시장 데이터를 불러오는 중
전체 종목
STAK Inc. - Class A Ordinary Shares 과거 주가
STAK Inc. - Class A Ordinary Shares · STAK · NASDAQ
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
STAK Inc. - Class A Ordinary Shares · STAK · NASDAQ
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,471 | ₩1,590 | ₩1,404 | ₩1,445 | -1.82% | 50.5만 |
| 2026.10.08 | ₩1,445 | ₩1,511 | ₩1,431 | ₩1,485 | +2.78% | 15.8만 |
| 2026.10.07 | ₩1,458 | ₩1,632 | ₩1,404 | ₩1,445 | -0.92% | 57.4만 |
| 2026.10.06 | ₩1,391 | ₩1,685 | ₩1,379 | ₩1,511 | +8.65% | 174만 |
| 2026.10.05 | ₩1,418 | ₩1,445 | ₩1,391 | ₩1,404 | -0.94% | 20.3만 |
| 2026.10.02 | ₩1,471 | ₩1,485 | ₩1,431 | ₩1,471 | 0.00% | 28.1만 |
| 2026.10.01 | ₩1,458 | ₩1,511 | ₩1,431 | ₩1,485 | +1.83% | 28.9만 |
| 2026.09.30 | ₩1,525 | ₩1,525 | ₩1,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,458 |
| -4.39% |
| 20.7만 |
| 2026.09.29 | ₩1,485 | ₩1,525 | ₩1,431 | ₩1,485 | 0.00% | 30.3만 |
|---|
| 2026.09.28 | ₩1,565 | ₩1,605 | ₩1,418 | ₩1,592 | +1.71% | 63.8만 |
|---|
| 2026.09.25 | ₩1,645 | ₩1,739 | ₩1,445 | ₩1,565 | -4.88% | 240.6만 |
|---|
| 2026.09.24 | ₩1,271 | ₩2,327 | ₩1,244 | ₩1,926 | +51.58% | 4526.4만 |
|---|
| 2026.09.23 | ₩1,364 | ₩1,364 | ₩1,257 | ₩1,257 | -7.84% | 39.9만 |
|---|
| 2026.09.22 | ₩1,431 | ₩1,445 | ₩1,378 | ₩1,404 | -1.87% | 17.6만 |
|---|
| 2026.09.21 | ₩1,431 | ₩1,485 | ₩1,431 | ₩1,445 | +0.93% | 14.5만 |
|---|
| 2026.09.18 | ₩1,431 | ₩1,511 | ₩1,418 | ₩1,431 | 0.00% | 34.5만 |
|---|
| 2026.09.17 | ₩1,498 | ₩1,538 | ₩1,404 | ₩1,431 | -4.46% | 36.2만 |
|---|
| 2026.09.16 | ₩1,552 | ₩1,565 | ₩1,445 | ₩1,538 | -0.86% | 52만 |
|---|
| 2026.09.15 | ₩1,525 | ₩1,585 | ₩1,487 | ₩1,525 | 0.00% | 120.1만 |
|---|
| 2026.09.14 | ₩1,605 | ₩1,632 | ₩1,511 | ₩1,538 | -4.17% | 27.4만 |
|---|
| 2026.09.11 | ₩1,632 | ₩1,632 | ₩1,565 | ₩1,578 | -3.28% | 28.4만 |
|---|
| 2026.09.10 | ₩1,725 | ₩1,832 | ₩1,592 | ₩1,659 | -3.88% | 111.5만 |
|---|
| 2026.09.09 | ₩1,699 | ₩1,779 | ₩1,632 | ₩1,632 | -3.94% | 33.2만 |
|---|
| 2026.09.08 | ₩1,632 | ₩1,752 | ₩1,618 | ₩1,659 | +1.64% | 32.3만 |
|---|
| 2026.09.04 | ₩1,618 | ₩1,659 | ₩1,578 | ₩1,605 | -0.83% | 16.6만 |
|---|
| 2026.09.03 | ₩1,632 | ₩1,660 | ₩1,592 | ₩1,632 | 0.00% | 24.3만 |
|---|
| 2026.09.02 | ₩1,725 | ₩1,792 | ₩1,632 | ₩1,659 | -3.88% | 42.5만 |
|---|
| 2026.09.01 | ₩1,699 | ₩1,806 | ₩1,672 | ₩1,739 | +2.36% | 32.6만 |
|---|
| 2026.08.31 | ₩1,699 | ₩1,766 | ₩1,672 | ₩1,752 | +3.15% | 15.8만 |
|---|
| 2026.08.28 | ₩1,712 | ₩1,752 | ₩1,672 | ₩1,699 | -0.78% | 20.6만 |
|---|
| 2026.08.27 | ₩1,752 | ₩1,792 | ₩1,712 | ₩1,766 | +0.76% | 23.6만 |
|---|
| 2026.08.26 | ₩1,766 | ₩1,819 | ₩1,712 | ₩1,806 | +2.27% | 27.4만 |
|---|
| 2026.08.25 | ₩1,746 | ₩1,806 | ₩1,739 | ₩1,792 | +2.68% | 41.1만 |
|---|
| 2026.08.24 | ₩1,632 | ₩1,846 | ₩1,578 | ₩1,779 | +9.02% | 128.4만 |
|---|
| 2026.08.21 | ₩1,725 | ₩1,792 | ₩1,618 | ₩1,632 | -5.43% | 405.2만 |
|---|
| 2026.08.20 | ₩1,859 | ₩1,893 | ₩1,471 | ₩1,699 | -8.63% | 123.8만 |
|---|
| 2026.08.19 | ₩2,006 | ₩2,006 | ₩1,846 | ₩1,859 | -7.33% | 67만 |
|---|
| 2026.08.18 | ₩2,087 | ₩2,127 | ₩2,006 | ₩2,006 | -3.85% | 42.5만 |
|---|
| 2026.08.17 | ₩2,341 | ₩2,475 | ₩2,087 | ₩2,087 | -10.86% | 107.6만 |
|---|
| 2026.08.14 | ₩2,073 | ₩2,501 | ₩2,020 | ₩2,354 | +13.55% | 155.5만 |
|---|
| 2026.08.13 | ₩2,060 | ₩2,167 | ₩2,006 | ₩2,113 | +2.60% | 107.2만 |
|---|
| 2026.08.12 | ₩1,859 | ₩2,314 | ₩1,806 | ₩2,140 | +15.11% | 226.7만 |
|---|
| 2026.08.11 | ₩2,006 | ₩2,073 | ₩1,899 | ₩1,926 | -4.00% | 213.9만 |
|---|
| 2026.08.10 | ₩2,194 | ₩2,274 | ₩2,167 | ₩2,207 | +0.61% | 58.1만 |
|---|
| 2026.08.07 | ₩2,341 | ₩2,408 | ₩2,247 | ₩2,274 | -2.86% | 74.8만 |
|---|
| 2026.08.06 | ₩2,354 | ₩2,582 | ₩2,327 | ₩2,475 | +5.11% | 71.6만 |
|---|
| 2026.08.05 | ₩2,287 | ₩2,595 | ₩2,287 | ₩2,528 | +10.53% | 116만 |
|---|
| 2026.08.04 | ₩2,568 | ₩2,635 | ₩2,207 | ₩2,274 | -11.46% | 209.5만 |
|---|
| 2026.08.03 | ₩2,608 | ₩2,802 | ₩2,501 | ₩2,635 | +1.03% | 107.3만 |
|---|
| 2026.07.31 | ₩2,849 | ₩3,076 | ₩2,408 | ₩2,582 | -9.39% | 528.8만 |
|---|
| 2026.07.30 | ₩3,986 | ₩4,013 | ₩2,742 | ₩2,742 | -31.21% | 1592.5만 |
|---|
| 2026.07.29 | ₩2,983 | ₩3,714 | ₩2,822 | ₩3,250 | +8.97% | 825.8만 |
|---|
| 2026.07.28 | ₩3,290 | ₩3,438 | ₩2,180 | ₩2,929 | -10.98% | 494.2만 |
|---|
| 2026.07.27 | ₩4,468 | ₩7,169 | ₩3,117 | ₩3,371 | -24.55% | 1351.3만 |
|---|
| 2026.07.24 | ₩1,645 | ₩16,051 | ₩1,565 | ₩12,399 | +653.66% | 6707.7만 |
|---|
| 2026.07.23 | ₩1,712 | ₩1,913 | ₩1,578 | ₩1,766 | +3.13% | 116.2만 |
|---|
| 2026.07.22 | ₩1,873 | ₩1,980 | ₩1,612 | ₩1,752 | -6.43% | 160.8만 |
|---|
| 2026.07.21 | ₩2,087 | ₩2,207 | ₩1,832 | ₩1,926 | -7.69% | 86.5만 |
|---|
| 2026.07.20 | ₩2,234 | ₩2,274 | ₩1,899 | ₩2,247 | +0.60% | 190.7만 |
|---|
| 2026.07.17 | ₩4,180 | ₩4,454 | ₩2,475 | ₩2,568 | -38.56% | 3189.1만 |
|---|
| 2026.07.16 | ₩2,836 | ₩5,885 | ₩2,715 | ₩4,789 | +68.87% | 5763만 |
|---|
| 2026.07.15 | ₩3,036 | ₩3,237 | ₩2,501 | ₩2,849 | -6.17% | 27.9만 |
|---|
| 2026.07.14 | ₩5,016 | ₩5,180 | ₩2,836 | ₩2,983 | -40.53% | 58.9만 |
|---|
| 2026.07.13 | ₩4,561 | ₩5,136 | ₩4,468 | ₩4,982 | +9.24% | 19만 |
|---|
| 2026.07.10 | ₩4,775 | ₩4,815 | ₩4,414 | ₩4,508 | -5.60% | 7만 |
|---|
| 2026.07.09 | ₩5,217 | ₩5,337 | ₩4,748 | ₩4,829 | -7.44% | 31.4만 |
|---|
| 2026.07.08 | ₩5,604 | ₩6,126 | ₩5,083 | ₩5,324 | -5.01% | 39.4만 |
|---|
| 2026.07.07 | ₩5,765 | ₩5,992 | ₩5,364 | ₩5,431 | -5.80% | 11.9만 |
|---|
| 2026.07.06 | ₩5,591 | ₩6,093 | ₩5,350 | ₩5,645 | +0.96% | 20만 |
|---|
| 2026.07.02 | ₩5,337 | ₩6,006 | ₩5,257 | ₩5,872 | +10.03% | 33.5만 |
|---|
| 2026.07.01 | ₩5,029 | ₩5,604 | ₩4,897 | ₩5,538 | +10.11% | 12만 |
|---|
| 2026.06.30 | ₩5,859 | ₩5,885 | ₩4,996 | ₩5,096 | -13.01% | 34.9만 |
|---|
| 2026.06.29 | ₩5,645 | ₩6,113 | ₩5,551 | ₩5,832 | +3.32% | 39.3만 |
|---|
| 2026.06.26 | ₩5,150 | ₩5,825 | ₩5,136 | ₩5,711 | +10.91% | 28.2만 |
|---|
| 2026.06.25 | ₩5,083 | ₩5,738 | ₩4,829 | ₩5,417 | +6.58% | 84.3만 |
|---|
| 2026.06.24 | ₩4,949 | ₩5,477 | ₩4,548 | ₩4,922 | -0.54% | 53.2만 |
|---|
| 2026.06.23 | ₩6,875 | ₩7,103 | ₩4,039 | ₩4,708 | -31.52% | 80.2만 |
|---|
| 2026.06.22 | ₩7,785 | ₩8,668 | ₩6,688 | ₩6,808 | -12.54% | 48.4만 |
|---|
| 2026.06.18 | ₩7,651 | ₩8,025 | ₩7,036 | ₩7,798 | +1.92% | 10.8만 |
|---|
| 2026.06.17 | ₩7,210 | ₩8,293 | ₩7,009 | ₩7,798 | +8.16% | 11.6만 |
|---|
| 2026.06.16 | ₩7,343 | ₩7,624 | ₩6,220 | ₩7,357 | +0.18% | 36.1만 |
|---|
| 2026.06.15 | ₩10,661 | ₩11,035 | ₩7,624 | ₩7,771 | -27.10% | 42.9만 |
|---|
| 2026.06.12 | ₩12,332 | ₩12,707 | ₩10,182 | ₩10,326 | -16.27% | 72.3만 |
|---|
| 2026.06.11 | ₩9,938 | ₩11,637 | ₩9,029 | ₩10,861 | +9.29% | 89.4만 |
|---|
| 2026.06.10 | ₩8,668 | ₩10,554 | ₩7,263 | ₩10,139 | +16.98% | 127.9만 |
|---|
| 2026.06.09 | ₩8,025 | ₩11,102 | ₩5,885 | ₩7,557 | -5.83% | 299.7만 |
|---|
| 2026.06.08 | ₩5,752 | ₩7,584 | ₩5,618 | ₩6,862 | +19.30% | 180.4만 |
|---|
| 2026.06.05 | ₩5,578 | ₩11,771 | ₩3,692 | ₩6,594 | +18.23% | 1000.4만 |
|---|
| 2026.06.04 | ₩4,468 | ₩6,407 | ₩4,468 | ₩5,671 | +26.95% | 311.8만 |
|---|
| 2026.06.03 | ₩2,568 | ₩5,217 | ₩2,568 | ₩4,829 | +88.02% | 2718.5만 |
|---|
| 2026.06.02 | ₩1,605 | ₩2,876 | ₩1,532 | ₩2,541 | +58.33% | 3300.1만 |
|---|
| 2026.06.01 | ₩1,251 | ₩1,338 | ₩1,251 | ₩1,304 | +4.28% | 14.1만 |
|---|
| 2026.05.29 | ₩1,245 | ₩1,284 | ₩1,227 | ₩1,284 | +3.11% | 6.8만 |
|---|
| 2026.05.28 | ₩1,268 | ₩1,284 | ₩1,165 | ₩1,284 | +1.27% | 13.9만 |
|---|
| 2026.05.27 | ₩1,297 | ₩1,318 | ₩1,188 | ₩1,271 | -2.06% | 21.3만 |
|---|
| 2026.05.26 | ₩1,378 | ₩1,418 | ₩1,233 | ₩1,331 | -3.40% | 27.3만 |
|---|
| 2026.05.22 | ₩1,418 | ₩1,470 | ₩1,364 | ₩1,404 | -0.94% | 32만 |
|---|
| 2026.05.21 | ₩1,659 | ₩1,659 | ₩1,403 | ₩1,471 | -11.29% | 53.1만 |
|---|
| 2026.05.20 | ₩1,659 | ₩1,759 | ₩1,471 | ₩1,712 | +3.23% | 34.7만 |
|---|
| 2026.05.19 | ₩1,485 | ₩1,832 | ₩1,445 | ₩1,806 | +21.62% | 106.5만 |
|---|
| 2026.05.18 | ₩1,272 | ₩1,618 | ₩1,252 | ₩1,578 | +24.08% | 97.8만 |
|---|
| 2026.05.15 | ₩1,378 | ₩1,565 | ₩1,264 | ₩1,498 | +8.74% | 349.4만 |
|---|
| 2026.05.14 | ₩1,993 | ₩2,127 | ₩1,070 | ₩1,177 | -40.94% | 659만 |
|---|
| 2026.05.13 | ₩2,608 | ₩3,250 | ₩2,582 | ₩3,157 | +21.03% | 1067만 |
|---|
| 2026.05.12 | ₩1,458 | ₩2,809 | ₩1,431 | ₩2,715 | +86.24% | 1483.8만 |
|---|
| 2026.05.11 | ₩1,391 | ₩1,498 | ₩1,391 | ₩1,485 | +6.73% | 4.4만 |
|---|
| 2026.05.08 | ₩1,404 | ₩1,445 | ₩1,378 | ₩1,445 | +2.86% | 2만 |
|---|
| 2026.05.07 | ₩1,323 | ₩1,471 | ₩1,323 | ₩1,431 | +8.19% | 11만 |
|---|
| 2026.05.06 | ₩1,257 | ₩1,458 | ₩1,217 | ₩1,404 | +11.70% | 11.3만 |
|---|
| 2026.05.05 | ₩1,297 | ₩1,324 | ₩1,212 | ₩1,297 | 0.00% | 8.9만 |
|---|
| 2026.05.04 | ₩1,404 | ₩1,511 | ₩1,110 | ₩1,275 | -9.24% | 185.4만 |
|---|
| 2026.05.01 | ₩1,097 | ₩1,712 | ₩1,097 | ₩1,552 | +41.46% | 2590.9만 |
|---|
| 2026.04.30 | ₩1,204 | ₩1,271 | ₩1,106 | ₩1,106 | -8.11% | 26.9만 |
|---|
| 2026.04.29 | ₩1,124 | ₩1,204 | ₩1,083 | ₩1,083 | -3.57% | 5.2만 |
|---|
| 2026.04.28 | ₩1,124 | ₩1,204 | ₩1,110 | ₩1,117 | -0.60% | 4.9만 |
|---|
| 2026.04.27 | ₩1,169 | ₩1,217 | ₩1,110 | ₩1,112 | -4.92% | 4만 |
|---|
| 2026.04.24 | ₩1,141 | ₩1,244 | ₩1,097 | ₩1,160 | +1.64% | 10.6만 |
|---|
| 2026.04.23 | ₩1,189 | ₩1,194 | ₩1,057 | ₩1,112 | -6.52% | 9만 |
|---|
| 2026.04.22 | ₩1,284 | ₩1,324 | ₩1,177 | ₩1,177 | -8.33% | 15만 |
|---|
| 2026.04.21 | ₩1,244 | ₩1,418 | ₩1,217 | ₩1,300 | +4.52% | 26.5만 |
|---|
| 2026.04.20 | ₩1,289 | ₩1,324 | ₩1,204 | ₩1,252 | -2.90% | 17만 |
|---|
| 2026.04.17 | ₩1,211 | ₩1,284 | ₩1,211 | ₩1,263 | +4.31% | 4.1만 |
|---|
| 2026.04.16 | ₩1,231 | ₩1,289 | ₩1,176 | ₩1,289 | +4.78% | 4.2만 |
|---|
| 2026.04.15 | ₩1,198 | ₩1,271 | ₩1,137 | ₩1,255 | +4.69% | 21.2만 |
|---|
| 2026.04.14 | ₩1,458 | ₩1,491 | ₩1,030 | ₩1,091 | -25.14% | 38.5만 |
|---|
| 2026.04.13 | ₩1,511 | ₩1,663 | ₩1,458 | ₩1,498 | -0.88% | 25.9만 |
|---|
| 2026.04.10 | ₩1,378 | ₩1,966 | ₩1,324 | ₩1,485 | +7.77% | 247.5만 |
|---|
| 2026.04.09 | ₩1,384 | ₩1,431 | ₩1,351 | ₩1,404 | +1.45% | 7.1만 |
|---|
| 2026.04.08 | ₩1,485 | ₩1,511 | ₩1,352 | ₩1,378 | -7.21% | 9.6만 |
|---|
| 2026.04.07 | ₩1,565 | ₩1,719 | ₩1,498 | ₩1,511 | -3.42% | 16만 |
|---|
| 2026.04.06 | ₩1,792 | ₩1,798 | ₩1,485 | ₩1,592 | -11.19% | 21.2만 |
|---|
| 2026.04.02 | ₩1,739 | ₩2,301 | ₩1,097 | ₩1,739 | 0.00% | 411.2만 |
|---|
| 2026.04.01 | ₩1,338 | ₩1,886 | ₩1,314 | ₩1,632 | +22.00% | 385.4만 |
|---|
| 2026.03.31 | ₩1,311 | ₩1,364 | ₩1,287 | ₩1,338 | +2.04% | 34.5만 |
|---|
| 2026.03.30 | ₩1,285 | ₩1,351 | ₩1,165 | ₩1,338 | +4.06% | 54.6만 |
|---|
| 2026.03.27 | ₩1,284 | ₩1,364 | ₩1,245 | ₩1,351 | +5.21% | 50.9만 |
|---|
| 2026.03.26 | ₩1,330 | ₩1,351 | ₩1,292 | ₩1,351 | +1.61% | 48.2만 |
|---|
| 2026.03.25 | ₩1,324 | ₩1,351 | ₩1,279 | ₩1,338 | +1.01% | 52만 |
|---|
| 2026.03.24 | ₩1,297 | ₩1,364 | ₩1,269 | ₩1,351 | +4.12% | 13.5만 |
|---|
| 2026.03.23 | ₩1,311 | ₩1,364 | ₩1,137 | ₩1,364 | +4.08% | 72.4만 |
|---|
| 2026.03.20 | ₩1,311 | ₩1,390 | ₩1,285 | ₩1,364 | +4.08% | 27.8만 |
|---|
| 2026.03.19 | ₩1,334 | ₩1,391 | ₩1,204 | ₩1,338 | +0.30% | 63.3만 |
|---|
| 2026.03.18 | ₩1,364 | ₩1,538 | ₩1,204 | ₩1,364 | 0.00% | 109.4만 |
|---|
| 2026.03.17 | ₩1,150 | ₩1,364 | ₩1,150 | ₩1,364 | +18.60% | 57.5만 |
|---|
| 2026.03.16 | ₩1,150 | ₩1,431 | ₩1,070 | ₩1,364 | +18.60% | 232.9만 |
|---|
| 2026.03.13 | ₩1,003 | ₩1,378 | ₩959 | ₩1,338 | +33.33% | 549만 |
|---|
| 2026.03.12 | ₩1,136 | ₩1,231 | ₩942 | ₩1,047 | -7.77% | 228.7만 |
|---|
| 2026.03.11 | ₩1,045 | ₩1,089 | ₩1,017 | ₩1,034 | -1.02% | 66.9만 |
|---|
| 2026.03.10 | ₩963 | ₩1,255 | ₩816 | ₩1,057 | +9.72% | 209만 |
|---|
| 2026.03.09 | ₩1,244 | ₩1,351 | ₩976 | ₩1,017 | -18.28% | 237만 |
|---|
| 2026.03.06 | ₩1,525 | ₩1,605 | ₩1,070 | ₩1,261 | -17.28% | 806.3만 |
|---|
| 2026.03.05 | ₩912 | ₩1,725 | ₩869 | ₩1,338 | +46.63% | 5377.4만 |
|---|
| 2026.03.04 | ₩1,166 | ₩1,166 | ₩643 | ₩825 | -29.24% | 349.2만 |
|---|
| 2026.03.03 | ₩1,478 | ₩1,846 | ₩1,244 | ₩1,418 | -4.07% | 2375.6만 |
|---|
| 2026.03.02 | ₩674 | ₩1,538 | ₩617 | ₩1,418 | +110.32% | 1.8억 |
|---|
| 2026.02.27 | ₩555 | ₩587 | ₩512 | ₩568 | +2.41% | 5.9만 |
|---|
| 2026.02.26 | ₩483 | ₩567 | ₩482 | ₩522 | +8.03% | 7만 |
|---|
| 2026.02.25 | ₩456 | ₩476 | ₩455 | ₩476 | +4.40% | 7.5천 |
|---|
| 2026.02.24 | ₩465 | ₩476 | ₩443 | ₩476 | +2.30% | 3.2만 |
|---|
| 2026.02.23 | ₩504 | ₩506 | ₩460 | ₩467 | -7.43% | 2.7만 |
|---|
| 2026.02.20 | ₩508 | ₩522 | ₩482 | ₩506 | -0.53% | 2.4만 |
|---|
| 2026.02.19 | ₩500 | ₩522 | ₩441 | ₩484 | -3.21% | 11.2만 |
|---|
| 2026.02.18 | ₩494 | ₩494 | ₩448 | ₩463 | -6.23% | 6.4천 |
|---|
| 2026.02.17 | ₩467 | ₩516 | ₩441 | ₩472 | +1.15% | 8.3천 |
|---|
| 2026.02.13 | ₩443 | ₩455 | ₩441 | ₩441 | -0.30% | 6.9천 |
|---|
| 2026.02.12 | ₩455 | ₩491 | ₩441 | ₩451 | -0.88% | 3.4만 |
|---|
| 2026.02.11 | ₩460 | ₩468 | ₩441 | ₩467 | +1.45% | 3.1만 |
|---|
| 2026.02.10 | ₩453 | ₩453 | ₩408 | ₩452 | -0.29% | 1.5만 |
|---|
| 2026.02.09 | ₩413 | ₩448 | ₩401 | ₩411 | -0.65% | 2.7만 |
|---|
| 2026.02.06 | ₩403 | ₩455 | ₩389 | ₩413 | +2.66% | 5.3만 |
|---|
| 2026.02.05 | ₩449 | ₩449 | ₩388 | ₩388 | -13.69% | 6.8만 |
|---|
| 2026.02.04 | ₩482 | ₩510 | ₩443 | ₩444 | -7.78% | 3.7만 |
|---|
| 2026.02.03 | ₩567 | ₩567 | ₩508 | ₩508 | -10.38% | 2만 |
|---|
| 2026.02.02 | ₩589 | ₩589 | ₩535 | ₩546 | -7.27% | 4.8만 |
|---|
| 2026.01.30 | ₩531 | ₩575 | ₩487 | ₩539 | +1.51% | 13.5만 |
|---|
| 2026.01.29 | ₩544 | ₩568 | ₩507 | ₩548 | +0.74% | 6.2만 |
|---|
| 2026.01.28 | ₩468 | ₩575 | ₩455 | ₩544 | +16.29% | 10.4만 |
|---|
| 2026.01.27 | ₩508 | ₩508 | ₩468 | ₩468 | -7.89% | 3.7만 |
|---|
| 2026.01.26 | ₩504 | ₩528 | ₩482 | ₩482 | -4.51% | 4.7만 |
|---|
| 2026.01.23 | ₩519 | ₩519 | ₩468 | ₩487 | -6.19% | 1.2만 |
|---|
| 2026.01.22 | ₩476 | ₩507 | ₩471 | ₩504 | +5.90% | 4.3만 |
|---|
| 2026.01.21 | ₩468 | ₩507 | ₩464 | ₩495 | +5.71% | 3.4만 |
|---|
| 2026.01.20 | ₩515 | ₩515 | ₩468 | ₩480 | -6.75% | 4.9만 |
|---|
| 2026.01.16 | ₩527 | ₩534 | ₩498 | ₩534 | +1.27% | 17.2만 |
|---|
| 2026.01.15 | ₩495 | ₩535 | ₩495 | ₩522 | +5.41% | 1.1만 |
|---|
| 2026.01.14 | ₩508 | ₩555 | ₩480 | ₩535 | +5.26% | 3.3만 |
|---|
| 2026.01.13 | ₩563 | ₩563 | ₩415 | ₩520 | -7.60% | 6.3만 |
|---|
| 2026.01.12 | ₩597 | ₩598 | ₩535 | ₩576 | -3.36% | 3.1만 |
|---|
| 2026.01.09 | ₩562 | ₩575 | ₩560 | ₩562 | 0.00% | 1.2만 |
|---|
| 2026.01.08 | ₩589 | ₩595 | ₩536 | ₩560 | -4.77% | 2.6만 |
|---|
| 2026.01.07 | ₩548 | ₩589 | ₩548 | ₩589 | +7.32% | 3.4만 |
|---|
| 2026.01.06 | ₩539 | ₩556 | ₩536 | ₩536 | -0.50% | 1.6만 |
|---|
| 2026.01.05 | ₩567 | ₩567 | ₩535 | ₩556 | -1.89% | 3.8만 |
|---|
| 2026.01.02 | ₩543 | ₩575 | ₩528 | ₩528 | -2.71% | 1.4만 |
|---|
| 2025.12.31 | ₩508 | ₩548 | ₩483 | ₩534 | +5.00% | 4.3만 |
|---|
| 2025.12.30 | ₩482 | ₩540 | ₩455 | ₩502 | +4.17% | 15.6만 |
|---|
| 2025.12.29 | ₩468 | ₩512 | ₩468 | ₩490 | +4.57% | 4.1만 |
|---|
| 2025.12.26 | ₩527 | ₩536 | ₩474 | ₩510 | -3.30% | 4.3만 |
|---|
| 2025.12.24 | ₩548 | ₩548 | ₩455 | ₩528 | -3.66% | 11.6만 |
|---|
| 2025.12.23 | ₩468 | ₩562 | ₩455 | ₩544 | +16.29% | 18.1만 |
|---|
| 2025.12.22 | ₩496 | ₩508 | ₩455 | ₩455 | -8.36% | 13.4만 |
|---|
| 2025.12.19 | ₩494 | ₩528 | ₩482 | ₩510 | +3.25% | 2.8만 |
|---|
| 2025.12.18 | ₩524 | ₩535 | ₩488 | ₩494 | -5.87% | 5만 |
|---|
| 2025.12.17 | ₩563 | ₩563 | ₩401 | ₩535 | -4.99% | 6.1만 |
|---|
| 2025.12.16 | ₩544 | ₩609 | ₩544 | ₩609 | +11.79% | 6.5만 |
|---|
| 2025.12.15 | ₩556 | ₩615 | ₩535 | ₩615 | +10.58% | 2.8만 |
|---|
| 2025.12.12 | ₩599 | ₩634 | ₩555 | ₩634 | +5.80% | 4만 |
|---|
| 2025.12.11 | ₩625 | ₩625 | ₩574 | ₩613 | -1.93% | 2.8만 |
|---|
| 2025.12.10 | ₩559 | ₩619 | ₩551 | ₩618 | +10.53% | 3.1만 |
|---|
| 2025.12.09 | ₩576 | ₩576 | ₩551 | ₩555 | -3.71% | 4.3만 |
|---|
| 2025.12.08 | ₩629 | ₩630 | ₩562 | ₩576 | -8.30% | 6.7만 |
|---|
| 2025.12.05 | ₩589 | ₩639 | ₩589 | ₩630 | +7.05% | 3.2만 |
|---|
| 2025.12.04 | ₩615 | ₩615 | ₩589 | ₩615 | 0.00% | 4.7만 |
|---|
| 2025.12.03 | ₩622 | ₩626 | ₩602 | ₩611 | -1.72% | 3.1만 |
|---|
| 2025.12.02 | ₩642 | ₩642 | ₩615 | ₩622 | -3.12% | 1만 |
|---|
| 2025.12.01 | ₩642 | ₩669 | ₩618 | ₩641 | -0.21% | 3.3만 |
|---|
| 2025.11.28 | ₩653 | ₩655 | ₩633 | ₩633 | -3.07% | 6.1천 |
|---|
| 2025.11.26 | ₩646 | ₩661 | ₩629 | ₩655 | +1.45% | 1.5만 |
|---|
| 2025.11.25 | ₩619 | ₩661 | ₩609 | ₩647 | +4.54% | 2.7만 |
|---|
| 2025.11.24 | ₩613 | ₩655 | ₩602 | ₩633 | +3.28% | 2.8만 |
|---|
| 2025.11.21 | ₩602 | ₩615 | ₩566 | ₩613 | +1.78% | 6.6만 |
|---|
| 2025.11.20 | ₩674 | ₩675 | ₩603 | ₩622 | -7.74% | 3.2만 |
|---|
| 2025.11.19 | ₩669 | ₩679 | ₩642 | ₩658 | -1.60% | 3.8만 |
|---|
| 2025.11.18 | ₩709 | ₩709 | ₩655 | ₩669 | -5.66% | 7.6만 |
|---|
| 2025.11.17 | ₩701 | ₩721 | ₩682 | ₩696 | -0.76% | 1.8만 |
|---|
| 2025.11.14 | ₩722 | ₩736 | ₩696 | ₩722 | 0.00% | 3.5만 |
|---|
| 2025.11.13 | ₩769 | ₩782 | ₩730 | ₩740 | -3.83% | 9.4만 |
|---|
| 2025.11.12 | ₩762 | ₩804 | ₩738 | ₩764 | +0.18% | 2.8만 |
|---|
| 2025.11.11 | ₩765 | ₩801 | ₩749 | ₩801 | +4.72% | 2.3만 |
|---|
| 2025.11.10 | ₩796 | ₩829 | ₩753 | ₩788 | -1.01% | 22.3만 |
|---|
| 2025.11.07 | ₩863 | ₩863 | ₩776 | ₩796 | -7.75% | 12만 |
|---|
| 2025.11.06 | ₩900 | ₩934 | ₩859 | ₩872 | -3.12% | 7.8만 |
|---|
| 2025.11.05 | ₩883 | ₩970 | ₩861 | ₩898 | +1.67% | 10.5만 |
|---|
| 2025.11.04 | ₩924 | ₩950 | ₩910 | ₩930 | +0.58% | 5.4만 |
|---|
| 2025.11.03 | ₩1,009 | ₩1,009 | ₩950 | ₩994 | -1.46% | 5.2만 |
|---|
| 2025.10.31 | ₩990 | ₩1,003 | ₩914 | ₩944 | -4.59% | 16.5만 |
|---|
| 2025.10.30 | ₩976 | ₩1,043 | ₩971 | ₩1,025 | +4.93% | 9.5만 |
|---|
| 2025.10.29 | ₩990 | ₩1,047 | ₩970 | ₩1,026 | +3.65% | 12.4만 |
|---|
| 2025.10.28 | ₩1,003 | ₩1,013 | ₩963 | ₩992 | -1.07% | 9.3만 |
|---|
| 2025.10.27 | ₩979 | ₩1,003 | ₩939 | ₩994 | +1.50% | 14.9만 |
|---|
| 2025.10.24 | ₩1,023 | ₩1,043 | ₩978 | ₩992 | -3.01% | 20.5만 |
|---|
| 2025.10.23 | ₩1,070 | ₩1,090 | ₩1,017 | ₩1,058 | -1.13% | 81.7만 |
|---|
| 2025.10.22 | ₩1,030 | ₩1,030 | ₩970 | ₩1,014 | -1.56% | 15.9만 |
|---|
| 2025.10.21 | ₩1,023 | ₩1,023 | ₩1,006 | ₩1,017 | -0.65% | 9.6만 |
|---|
| 2025.10.20 | ₩1,059 | ₩1,059 | ₩1,017 | ₩1,043 | -1.52% | 6.9만 |
|---|
| 2025.10.17 | ₩1,017 | ₩1,057 | ₩1,003 | ₩1,041 | +2.37% | 8.7만 |
|---|
| 2025.10.16 | ₩1,077 | ₩1,077 | ₩1,017 | ₩1,017 | -5.59% | 16.1만 |
|---|
| 2025.10.15 | ₩1,038 | ₩1,082 | ₩1,038 | ₩1,082 | +4.25% | 17.2만 |
|---|
| 2025.10.14 | ₩1,030 | ₩1,137 | ₩1,003 | ₩1,070 | +3.90% | 55.2만 |
|---|
| 2025.10.13 | ₩1,093 | ₩1,130 | ₩956 | ₩1,117 | +2.20% | 410.2만 |
|---|
| 2025.10.10 | ₩1,083 | ₩1,174 | ₩1,063 | ₩1,063 | -1.85% | 32.1만 |
|---|