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 | ₩1,476 | ₩1,595 | ₩1,409 | ₩1,449 | -1.82% | 50.5만 |
| 2026.10.08 | ₩1,449 | ₩1,516 | ₩1,435 | ₩1,489 | +2.78% | 15.8만 |
| 2026.10.07 | ₩1,462 | ₩1,637 | ₩1,409 | ₩1,449 | -0.92% | 57.4만 |
| 2026.10.06 | ₩1,395 | ₩1,690 | ₩1,383 | ₩1,516 | +8.65% | 174만 |
| 2026.10.05 | ₩1,422 | ₩1,449 | ₩1,395 | ₩1,409 | -0.94% | 20.3만 |
| 2026.10.02 | ₩1,476 | ₩1,489 | ₩1,435 | ₩1,476 | 0.00% | 28.1만 |
| 2026.10.01 | ₩1,462 | ₩1,516 | ₩1,435 | ₩1,489 | +1.83% | 28.9만 |
| 2026.09.30 | ₩1,529 | ₩1,529 | ₩1,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,462 |
| -4.39% |
| 20.7만 |
| 2026.09.29 | ₩1,489 | ₩1,529 | ₩1,435 | ₩1,489 | 0.00% | 30.3만 |
|---|
| 2026.09.28 | ₩1,570 | ₩1,610 | ₩1,422 | ₩1,596 | +1.71% | 63.8만 |
|---|
| 2026.09.25 | ₩1,650 | ₩1,744 | ₩1,449 | ₩1,570 | -4.88% | 240.6만 |
|---|
| 2026.09.24 | ₩1,275 | ₩2,334 | ₩1,248 | ₩1,932 | +51.58% | 4526.4만 |
|---|
| 2026.09.23 | ₩1,368 | ₩1,368 | ₩1,261 | ₩1,261 | -7.84% | 39.9만 |
|---|
| 2026.09.22 | ₩1,435 | ₩1,449 | ₩1,382 | ₩1,409 | -1.87% | 17.6만 |
|---|
| 2026.09.21 | ₩1,435 | ₩1,489 | ₩1,435 | ₩1,449 | +0.93% | 14.5만 |
|---|
| 2026.09.18 | ₩1,435 | ₩1,516 | ₩1,422 | ₩1,435 | 0.00% | 34.5만 |
|---|
| 2026.09.17 | ₩1,503 | ₩1,543 | ₩1,409 | ₩1,435 | -4.46% | 36.2만 |
|---|
| 2026.09.16 | ₩1,556 | ₩1,570 | ₩1,449 | ₩1,543 | -0.86% | 52만 |
|---|
| 2026.09.15 | ₩1,529 | ₩1,590 | ₩1,492 | ₩1,529 | 0.00% | 120.1만 |
|---|
| 2026.09.14 | ₩1,610 | ₩1,637 | ₩1,516 | ₩1,543 | -4.17% | 27.4만 |
|---|
| 2026.09.11 | ₩1,637 | ₩1,637 | ₩1,570 | ₩1,583 | -3.28% | 28.4만 |
|---|
| 2026.09.10 | ₩1,731 | ₩1,838 | ₩1,596 | ₩1,664 | -3.88% | 111.5만 |
|---|
| 2026.09.09 | ₩1,704 | ₩1,784 | ₩1,637 | ₩1,637 | -3.94% | 33.2만 |
|---|
| 2026.09.08 | ₩1,637 | ₩1,757 | ₩1,623 | ₩1,664 | +1.64% | 32.3만 |
|---|
| 2026.09.04 | ₩1,623 | ₩1,664 | ₩1,583 | ₩1,610 | -0.83% | 16.6만 |
|---|
| 2026.09.03 | ₩1,637 | ₩1,665 | ₩1,596 | ₩1,637 | 0.00% | 24.3만 |
|---|
| 2026.09.02 | ₩1,731 | ₩1,798 | ₩1,637 | ₩1,664 | -3.88% | 42.5만 |
|---|
| 2026.09.01 | ₩1,704 | ₩1,811 | ₩1,677 | ₩1,744 | +2.36% | 32.6만 |
|---|
| 2026.08.31 | ₩1,704 | ₩1,771 | ₩1,677 | ₩1,757 | +3.15% | 15.8만 |
|---|
| 2026.08.28 | ₩1,717 | ₩1,757 | ₩1,677 | ₩1,704 | -0.78% | 20.6만 |
|---|
| 2026.08.27 | ₩1,757 | ₩1,798 | ₩1,717 | ₩1,771 | +0.76% | 23.6만 |
|---|
| 2026.08.26 | ₩1,771 | ₩1,825 | ₩1,717 | ₩1,811 | +2.27% | 27.4만 |
|---|
| 2026.08.25 | ₩1,751 | ₩1,811 | ₩1,744 | ₩1,798 | +2.68% | 41.1만 |
|---|
| 2026.08.24 | ₩1,637 | ₩1,851 | ₩1,583 | ₩1,784 | +9.02% | 128.4만 |
|---|
| 2026.08.21 | ₩1,731 | ₩1,798 | ₩1,623 | ₩1,637 | -5.43% | 405.2만 |
|---|
| 2026.08.20 | ₩1,865 | ₩1,898 | ₩1,476 | ₩1,704 | -8.63% | 123.8만 |
|---|
| 2026.08.19 | ₩2,012 | ₩2,012 | ₩1,851 | ₩1,865 | -7.33% | 67만 |
|---|
| 2026.08.18 | ₩2,093 | ₩2,133 | ₩2,012 | ₩2,012 | -3.85% | 42.5만 |
|---|
| 2026.08.17 | ₩2,348 | ₩2,482 | ₩2,093 | ₩2,093 | -10.86% | 107.6만 |
|---|
| 2026.08.14 | ₩2,079 | ₩2,509 | ₩2,026 | ₩2,361 | +13.55% | 155.5만 |
|---|
| 2026.08.13 | ₩2,066 | ₩2,173 | ₩2,012 | ₩2,120 | +2.60% | 107.2만 |
|---|
| 2026.08.12 | ₩1,865 | ₩2,321 | ₩1,811 | ₩2,147 | +15.11% | 226.7만 |
|---|
| 2026.08.11 | ₩2,012 | ₩2,079 | ₩1,905 | ₩1,932 | -4.00% | 213.9만 |
|---|
| 2026.08.10 | ₩2,200 | ₩2,281 | ₩2,173 | ₩2,214 | +0.61% | 58.1만 |
|---|
| 2026.08.07 | ₩2,348 | ₩2,415 | ₩2,254 | ₩2,281 | -2.86% | 74.8만 |
|---|
| 2026.08.06 | ₩2,361 | ₩2,589 | ₩2,334 | ₩2,482 | +5.11% | 71.6만 |
|---|
| 2026.08.05 | ₩2,294 | ₩2,603 | ₩2,294 | ₩2,536 | +10.53% | 116만 |
|---|
| 2026.08.04 | ₩2,576 | ₩2,643 | ₩2,214 | ₩2,281 | -11.46% | 209.5만 |
|---|
| 2026.08.03 | ₩2,616 | ₩2,811 | ₩2,509 | ₩2,643 | +1.03% | 107.3만 |
|---|
| 2026.07.31 | ₩2,858 | ₩3,086 | ₩2,415 | ₩2,589 | -9.39% | 528.8만 |
|---|
| 2026.07.30 | ₩3,998 | ₩4,025 | ₩2,750 | ₩2,750 | -31.21% | 1592.5만 |
|---|
| 2026.07.29 | ₩2,992 | ₩3,726 | ₩2,831 | ₩3,260 | +8.97% | 825.8만 |
|---|
| 2026.07.28 | ₩3,300 | ₩3,448 | ₩2,187 | ₩2,938 | -10.98% | 494.2만 |
|---|
| 2026.07.27 | ₩4,481 | ₩7,191 | ₩3,126 | ₩3,381 | -24.55% | 1351.3만 |
|---|
| 2026.07.24 | ₩1,650 | ₩16,099 | ₩1,570 | ₩12,436 | +653.66% | 6707.7만 |
|---|
| 2026.07.23 | ₩1,717 | ₩1,918 | ₩1,583 | ₩1,771 | +3.13% | 116.2만 |
|---|
| 2026.07.22 | ₩1,878 | ₩1,986 | ₩1,617 | ₩1,757 | -6.43% | 160.8만 |
|---|
| 2026.07.21 | ₩2,093 | ₩2,214 | ₩1,838 | ₩1,932 | -7.69% | 86.5만 |
|---|
| 2026.07.20 | ₩2,240 | ₩2,281 | ₩1,905 | ₩2,254 | +0.60% | 190.7만 |
|---|
| 2026.07.17 | ₩4,192 | ₩4,467 | ₩2,482 | ₩2,576 | -38.56% | 3189.1만 |
|---|
| 2026.07.16 | ₩2,844 | ₩5,903 | ₩2,723 | ₩4,803 | +68.87% | 5763만 |
|---|
| 2026.07.15 | ₩3,045 | ₩3,247 | ₩2,509 | ₩2,858 | -6.17% | 27.9만 |
|---|
| 2026.07.14 | ₩5,031 | ₩5,196 | ₩2,844 | ₩2,992 | -40.53% | 58.9만 |
|---|
| 2026.07.13 | ₩4,575 | ₩5,152 | ₩4,481 | ₩4,997 | +9.24% | 19만 |
|---|
| 2026.07.10 | ₩4,789 | ₩4,830 | ₩4,427 | ₩4,521 | -5.60% | 7만 |
|---|
| 2026.07.09 | ₩5,232 | ₩5,353 | ₩4,763 | ₩4,843 | -7.44% | 31.4만 |
|---|
| 2026.07.08 | ₩5,621 | ₩6,144 | ₩5,098 | ₩5,339 | -5.01% | 39.4만 |
|---|
| 2026.07.07 | ₩5,782 | ₩6,010 | ₩5,380 | ₩5,447 | -5.80% | 11.9만 |
|---|
| 2026.07.06 | ₩5,608 | ₩6,111 | ₩5,366 | ₩5,661 | +0.96% | 20만 |
|---|
| 2026.07.02 | ₩5,353 | ₩6,024 | ₩5,272 | ₩5,890 | +10.03% | 33.5만 |
|---|
| 2026.07.01 | ₩5,044 | ₩5,621 | ₩4,912 | ₩5,554 | +10.11% | 12만 |
|---|
| 2026.06.30 | ₩5,876 | ₩5,903 | ₩5,011 | ₩5,111 | -13.01% | 34.9만 |
|---|
| 2026.06.29 | ₩5,661 | ₩6,131 | ₩5,568 | ₩5,849 | +3.32% | 39.3만 |
|---|
| 2026.06.26 | ₩5,165 | ₩5,843 | ₩5,152 | ₩5,729 | +10.91% | 28.2만 |
|---|
| 2026.06.25 | ₩5,098 | ₩5,755 | ₩4,843 | ₩5,433 | +6.58% | 84.3만 |
|---|
| 2026.06.24 | ₩4,964 | ₩5,494 | ₩4,561 | ₩4,937 | -0.54% | 53.2만 |
|---|
| 2026.06.23 | ₩6,896 | ₩7,124 | ₩4,052 | ₩4,722 | -31.52% | 80.2만 |
|---|
| 2026.06.22 | ₩7,808 | ₩8,693 | ₩6,708 | ₩6,829 | -12.54% | 48.4만 |
|---|
| 2026.06.18 | ₩7,674 | ₩8,049 | ₩7,057 | ₩7,821 | +1.92% | 10.8만 |
|---|
| 2026.06.17 | ₩7,231 | ₩8,318 | ₩7,030 | ₩7,821 | +8.16% | 11.6만 |
|---|
| 2026.06.16 | ₩7,365 | ₩7,647 | ₩6,238 | ₩7,379 | +0.18% | 36.1만 |
|---|
| 2026.06.15 | ₩10,692 | ₩11,068 | ₩7,647 | ₩7,795 | -27.10% | 42.9만 |
|---|
| 2026.06.12 | ₩12,369 | ₩12,745 | ₩10,212 | ₩10,357 | -16.27% | 72.3만 |
|---|
| 2026.06.11 | ₩9,968 | ₩11,672 | ₩9,056 | ₩10,894 | +9.29% | 89.4만 |
|---|
| 2026.06.10 | ₩8,693 | ₩10,585 | ₩7,285 | ₩10,169 | +16.98% | 127.9만 |
|---|
| 2026.06.09 | ₩8,049 | ₩11,135 | ₩5,903 | ₩7,580 | -5.83% | 299.7만 |
|---|
| 2026.06.08 | ₩5,769 | ₩7,607 | ₩5,635 | ₩6,882 | +19.30% | 180.4만 |
|---|
| 2026.06.05 | ₩5,594 | ₩11,806 | ₩3,703 | ₩6,614 | +18.23% | 1000.4만 |
|---|
| 2026.06.04 | ₩4,481 | ₩6,426 | ₩4,481 | ₩5,688 | +26.95% | 311.8만 |
|---|
| 2026.06.03 | ₩2,576 | ₩5,232 | ₩2,576 | ₩4,843 | +88.02% | 2718.5만 |
|---|
| 2026.06.02 | ₩1,610 | ₩2,884 | ₩1,536 | ₩2,549 | +58.33% | 3300.1만 |
|---|
| 2026.06.01 | ₩1,254 | ₩1,342 | ₩1,254 | ₩1,308 | +4.28% | 14.1만 |
|---|
| 2026.05.29 | ₩1,249 | ₩1,288 | ₩1,230 | ₩1,288 | +3.11% | 6.8만 |
|---|
| 2026.05.28 | ₩1,272 | ₩1,288 | ₩1,169 | ₩1,288 | +1.27% | 13.9만 |
|---|
| 2026.05.27 | ₩1,301 | ₩1,321 | ₩1,191 | ₩1,275 | -2.06% | 21.3만 |
|---|
| 2026.05.26 | ₩1,382 | ₩1,422 | ₩1,237 | ₩1,335 | -3.40% | 27.3만 |
|---|
| 2026.05.22 | ₩1,422 | ₩1,474 | ₩1,368 | ₩1,409 | -0.94% | 32만 |
|---|
| 2026.05.21 | ₩1,664 | ₩1,664 | ₩1,407 | ₩1,476 | -11.29% | 53.1만 |
|---|
| 2026.05.20 | ₩1,664 | ₩1,764 | ₩1,476 | ₩1,717 | +3.23% | 34.7만 |
|---|
| 2026.05.19 | ₩1,489 | ₩1,838 | ₩1,449 | ₩1,811 | +21.62% | 106.5만 |
|---|
| 2026.05.18 | ₩1,276 | ₩1,623 | ₩1,256 | ₩1,583 | +24.08% | 97.8만 |
|---|
| 2026.05.15 | ₩1,382 | ₩1,570 | ₩1,268 | ₩1,503 | +8.74% | 349.4만 |
|---|
| 2026.05.14 | ₩1,999 | ₩2,133 | ₩1,073 | ₩1,181 | -40.94% | 659만 |
|---|
| 2026.05.13 | ₩2,616 | ₩3,260 | ₩2,589 | ₩3,166 | +21.03% | 1067만 |
|---|
| 2026.05.12 | ₩1,462 | ₩2,817 | ₩1,435 | ₩2,723 | +86.24% | 1483.8만 |
|---|
| 2026.05.11 | ₩1,395 | ₩1,503 | ₩1,395 | ₩1,489 | +6.73% | 4.4만 |
|---|
| 2026.05.08 | ₩1,409 | ₩1,449 | ₩1,382 | ₩1,449 | +2.86% | 2만 |
|---|
| 2026.05.07 | ₩1,327 | ₩1,476 | ₩1,327 | ₩1,435 | +8.19% | 11만 |
|---|
| 2026.05.06 | ₩1,261 | ₩1,462 | ₩1,221 | ₩1,409 | +11.70% | 11.3만 |
|---|
| 2026.05.05 | ₩1,301 | ₩1,328 | ₩1,215 | ₩1,301 | 0.00% | 8.9만 |
|---|
| 2026.05.04 | ₩1,409 | ₩1,516 | ₩1,114 | ₩1,279 | -9.24% | 185.4만 |
|---|
| 2026.05.01 | ₩1,100 | ₩1,717 | ₩1,100 | ₩1,556 | +41.46% | 2590.9만 |
|---|
| 2026.04.30 | ₩1,207 | ₩1,275 | ₩1,109 | ₩1,109 | -8.11% | 26.9만 |
|---|
| 2026.04.29 | ₩1,127 | ₩1,207 | ₩1,087 | ₩1,087 | -3.57% | 5.2만 |
|---|
| 2026.04.28 | ₩1,127 | ₩1,207 | ₩1,114 | ₩1,120 | -0.60% | 4.9만 |
|---|
| 2026.04.27 | ₩1,173 | ₩1,221 | ₩1,114 | ₩1,115 | -4.92% | 4만 |
|---|
| 2026.04.24 | ₩1,144 | ₩1,248 | ₩1,100 | ₩1,163 | +1.64% | 10.6만 |
|---|
| 2026.04.23 | ₩1,193 | ₩1,198 | ₩1,060 | ₩1,115 | -6.52% | 9만 |
|---|
| 2026.04.22 | ₩1,288 | ₩1,328 | ₩1,181 | ₩1,181 | -8.33% | 15만 |
|---|
| 2026.04.21 | ₩1,248 | ₩1,422 | ₩1,221 | ₩1,304 | +4.52% | 26.5만 |
|---|
| 2026.04.20 | ₩1,293 | ₩1,328 | ₩1,207 | ₩1,256 | -2.90% | 17만 |
|---|
| 2026.04.17 | ₩1,214 | ₩1,288 | ₩1,214 | ₩1,266 | +4.31% | 4.1만 |
|---|
| 2026.04.16 | ₩1,234 | ₩1,293 | ₩1,179 | ₩1,293 | +4.78% | 4.2만 |
|---|
| 2026.04.15 | ₩1,202 | ₩1,275 | ₩1,140 | ₩1,258 | +4.69% | 21.2만 |
|---|
| 2026.04.14 | ₩1,462 | ₩1,496 | ₩1,033 | ₩1,095 | -25.14% | 38.5만 |
|---|
| 2026.04.13 | ₩1,516 | ₩1,668 | ₩1,462 | ₩1,503 | -0.88% | 25.9만 |
|---|
| 2026.04.10 | ₩1,382 | ₩1,972 | ₩1,328 | ₩1,489 | +7.77% | 247.5만 |
|---|
| 2026.04.09 | ₩1,389 | ₩1,435 | ₩1,355 | ₩1,409 | +1.45% | 7.1만 |
|---|
| 2026.04.08 | ₩1,489 | ₩1,516 | ₩1,356 | ₩1,382 | -7.21% | 9.6만 |
|---|
| 2026.04.07 | ₩1,570 | ₩1,724 | ₩1,503 | ₩1,516 | -3.42% | 16만 |
|---|
| 2026.04.06 | ₩1,798 | ₩1,803 | ₩1,489 | ₩1,596 | -11.19% | 21.2만 |
|---|
| 2026.04.02 | ₩1,744 | ₩2,308 | ₩1,100 | ₩1,744 | 0.00% | 411.2만 |
|---|
| 2026.04.01 | ₩1,342 | ₩1,892 | ₩1,317 | ₩1,637 | +22.00% | 385.4만 |
|---|
| 2026.03.31 | ₩1,315 | ₩1,368 | ₩1,291 | ₩1,342 | +2.04% | 34.5만 |
|---|
| 2026.03.30 | ₩1,289 | ₩1,355 | ₩1,169 | ₩1,342 | +4.06% | 54.6만 |
|---|
| 2026.03.27 | ₩1,288 | ₩1,368 | ₩1,249 | ₩1,355 | +5.21% | 50.9만 |
|---|
| 2026.03.26 | ₩1,334 | ₩1,355 | ₩1,296 | ₩1,355 | +1.61% | 48.2만 |
|---|
| 2026.03.25 | ₩1,328 | ₩1,355 | ₩1,283 | ₩1,342 | +1.01% | 52만 |
|---|
| 2026.03.24 | ₩1,301 | ₩1,368 | ₩1,273 | ₩1,355 | +4.12% | 13.5만 |
|---|
| 2026.03.23 | ₩1,315 | ₩1,368 | ₩1,140 | ₩1,368 | +4.08% | 72.4만 |
|---|
| 2026.03.20 | ₩1,315 | ₩1,394 | ₩1,289 | ₩1,368 | +4.08% | 27.8만 |
|---|
| 2026.03.19 | ₩1,338 | ₩1,395 | ₩1,207 | ₩1,342 | +0.30% | 63.3만 |
|---|
| 2026.03.18 | ₩1,368 | ₩1,543 | ₩1,207 | ₩1,368 | 0.00% | 109.4만 |
|---|
| 2026.03.17 | ₩1,154 | ₩1,368 | ₩1,154 | ₩1,368 | +18.60% | 57.5만 |
|---|
| 2026.03.16 | ₩1,154 | ₩1,435 | ₩1,073 | ₩1,368 | +18.60% | 232.9만 |
|---|
| 2026.03.13 | ₩1,006 | ₩1,382 | ₩962 | ₩1,342 | +33.33% | 549만 |
|---|
| 2026.03.12 | ₩1,139 | ₩1,234 | ₩944 | ₩1,050 | -7.77% | 228.7만 |
|---|
| 2026.03.11 | ₩1,048 | ₩1,092 | ₩1,020 | ₩1,037 | -1.02% | 66.9만 |
|---|
| 2026.03.10 | ₩966 | ₩1,258 | ₩818 | ₩1,060 | +9.72% | 209만 |
|---|
| 2026.03.09 | ₩1,248 | ₩1,355 | ₩979 | ₩1,020 | -18.28% | 237만 |
|---|
| 2026.03.06 | ₩1,529 | ₩1,610 | ₩1,073 | ₩1,265 | -17.28% | 806.3만 |
|---|
| 2026.03.05 | ₩915 | ₩1,731 | ₩872 | ₩1,342 | +46.63% | 5377.4만 |
|---|
| 2026.03.04 | ₩1,170 | ₩1,170 | ₩645 | ₩828 | -29.24% | 349.2만 |
|---|
| 2026.03.03 | ₩1,482 | ₩1,851 | ₩1,248 | ₩1,422 | -4.07% | 2375.6만 |
|---|
| 2026.03.02 | ₩676 | ₩1,543 | ₩618 | ₩1,422 | +110.32% | 1.8억 |
|---|
| 2026.02.27 | ₩557 | ₩589 | ₩514 | ₩570 | +2.41% | 5.9만 |
|---|
| 2026.02.26 | ₩484 | ₩569 | ₩483 | ₩523 | +8.03% | 7만 |
|---|
| 2026.02.25 | ₩457 | ₩478 | ₩456 | ₩478 | +4.40% | 7.5천 |
|---|
| 2026.02.24 | ₩467 | ₩478 | ₩444 | ₩478 | +2.30% | 3.2만 |
|---|
| 2026.02.23 | ₩506 | ₩507 | ₩462 | ₩468 | -7.43% | 2.7만 |
|---|
| 2026.02.20 | ₩510 | ₩523 | ₩483 | ₩507 | -0.53% | 2.4만 |
|---|
| 2026.02.19 | ₩502 | ₩523 | ₩443 | ₩486 | -3.21% | 11.2만 |
|---|
| 2026.02.18 | ₩495 | ₩495 | ₩449 | ₩464 | -6.23% | 6.4천 |
|---|
| 2026.02.17 | ₩468 | ₩518 | ₩443 | ₩474 | +1.15% | 8.3천 |
|---|
| 2026.02.13 | ₩444 | ₩456 | ₩443 | ₩443 | -0.30% | 6.9천 |
|---|
| 2026.02.12 | ₩456 | ₩492 | ₩443 | ₩452 | -0.88% | 3.4만 |
|---|
| 2026.02.11 | ₩462 | ₩470 | ₩443 | ₩468 | +1.45% | 3.1만 |
|---|
| 2026.02.10 | ₩455 | ₩455 | ₩409 | ₩453 | -0.29% | 1.5만 |
|---|
| 2026.02.09 | ₩415 | ₩449 | ₩402 | ₩412 | -0.65% | 2.7만 |
|---|
| 2026.02.06 | ₩404 | ₩456 | ₩390 | ₩415 | +2.66% | 5.3만 |
|---|
| 2026.02.05 | ₩451 | ₩451 | ₩389 | ₩389 | -13.69% | 6.8만 |
|---|
| 2026.02.04 | ₩483 | ₩511 | ₩444 | ₩445 | -7.78% | 3.7만 |
|---|
| 2026.02.03 | ₩569 | ₩569 | ₩510 | ₩510 | -10.38% | 2만 |
|---|
| 2026.02.02 | ₩590 | ₩590 | ₩537 | ₩547 | -7.27% | 4.8만 |
|---|
| 2026.01.30 | ₩533 | ₩577 | ₩488 | ₩541 | +1.51% | 13.5만 |
|---|
| 2026.01.29 | ₩546 | ₩570 | ₩508 | ₩550 | +0.74% | 6.2만 |
|---|
| 2026.01.28 | ₩470 | ₩577 | ₩456 | ₩546 | +16.29% | 10.4만 |
|---|
| 2026.01.27 | ₩510 | ₩510 | ₩470 | ₩470 | -7.89% | 3.7만 |
|---|
| 2026.01.26 | ₩506 | ₩530 | ₩483 | ₩483 | -4.51% | 4.7만 |
|---|
| 2026.01.23 | ₩521 | ₩521 | ₩470 | ₩488 | -6.19% | 1.2만 |
|---|
| 2026.01.22 | ₩478 | ₩508 | ₩472 | ₩506 | +5.90% | 4.3만 |
|---|
| 2026.01.21 | ₩470 | ₩508 | ₩466 | ₩496 | +5.71% | 3.4만 |
|---|
| 2026.01.20 | ₩517 | ₩517 | ₩470 | ₩482 | -6.75% | 4.9만 |
|---|
| 2026.01.16 | ₩529 | ₩535 | ₩499 | ₩535 | +1.27% | 17.2만 |
|---|
| 2026.01.15 | ₩496 | ₩537 | ₩496 | ₩523 | +5.41% | 1.1만 |
|---|
| 2026.01.14 | ₩510 | ₩557 | ₩482 | ₩537 | +5.26% | 3.3만 |
|---|
| 2026.01.13 | ₩565 | ₩565 | ₩416 | ₩522 | -7.60% | 6.3만 |
|---|
| 2026.01.12 | ₩598 | ₩600 | ₩537 | ₩578 | -3.36% | 3.1만 |
|---|
| 2026.01.09 | ₩563 | ₩577 | ₩562 | ₩563 | 0.00% | 1.2만 |
|---|
| 2026.01.08 | ₩590 | ₩597 | ₩538 | ₩562 | -4.77% | 2.6만 |
|---|
| 2026.01.07 | ₩550 | ₩590 | ₩550 | ₩590 | +7.32% | 3.4만 |
|---|
| 2026.01.06 | ₩541 | ₩558 | ₩538 | ₩538 | -0.50% | 1.6만 |
|---|
| 2026.01.05 | ₩569 | ₩569 | ₩537 | ₩558 | -1.89% | 3.8만 |
|---|
| 2026.01.02 | ₩545 | ₩577 | ₩530 | ₩530 | -2.71% | 1.4만 |
|---|
| 2025.12.31 | ₩510 | ₩550 | ₩484 | ₩535 | +5.00% | 4.3만 |
|---|
| 2025.12.30 | ₩483 | ₩542 | ₩456 | ₩503 | +4.17% | 15.6만 |
|---|
| 2025.12.29 | ₩470 | ₩514 | ₩470 | ₩491 | +4.57% | 4.1만 |
|---|
| 2025.12.26 | ₩529 | ₩538 | ₩475 | ₩511 | -3.30% | 4.3만 |
|---|
| 2025.12.24 | ₩550 | ₩550 | ₩456 | ₩530 | -3.66% | 11.6만 |
|---|
| 2025.12.23 | ₩470 | ₩563 | ₩456 | ₩546 | +16.29% | 18.1만 |
|---|
| 2025.12.22 | ₩498 | ₩510 | ₩456 | ₩456 | -8.36% | 13.4만 |
|---|
| 2025.12.19 | ₩495 | ₩530 | ₩483 | ₩511 | +3.25% | 2.8만 |
|---|
| 2025.12.18 | ₩526 | ₩537 | ₩490 | ₩495 | -5.87% | 5만 |
|---|
| 2025.12.17 | ₩565 | ₩565 | ₩402 | ₩537 | -4.99% | 6.1만 |
|---|
| 2025.12.16 | ₩546 | ₩610 | ₩546 | ₩610 | +11.79% | 6.5만 |
|---|
| 2025.12.15 | ₩558 | ₩617 | ₩537 | ₩617 | +10.58% | 2.8만 |
|---|
| 2025.12.12 | ₩601 | ₩636 | ₩557 | ₩636 | +5.80% | 4만 |
|---|
| 2025.12.11 | ₩627 | ₩627 | ₩576 | ₩614 | -1.93% | 2.8만 |
|---|
| 2025.12.10 | ₩561 | ₩621 | ₩553 | ₩620 | +10.53% | 3.1만 |
|---|
| 2025.12.09 | ₩578 | ₩578 | ₩553 | ₩557 | -3.71% | 4.3만 |
|---|
| 2025.12.08 | ₩631 | ₩632 | ₩563 | ₩578 | -8.30% | 6.7만 |
|---|
| 2025.12.05 | ₩590 | ₩641 | ₩590 | ₩632 | +7.05% | 3.2만 |
|---|
| 2025.12.04 | ₩617 | ₩617 | ₩590 | ₩617 | 0.00% | 4.7만 |
|---|
| 2025.12.03 | ₩624 | ₩628 | ₩604 | ₩613 | -1.72% | 3.1만 |
|---|
| 2025.12.02 | ₩644 | ₩644 | ₩617 | ₩624 | -3.12% | 1만 |
|---|
| 2025.12.01 | ₩644 | ₩671 | ₩620 | ₩643 | -0.21% | 3.3만 |
|---|
| 2025.11.28 | ₩655 | ₩657 | ₩635 | ₩635 | -3.07% | 6.1천 |
|---|
| 2025.11.26 | ₩648 | ₩663 | ₩631 | ₩657 | +1.45% | 1.5만 |
|---|
| 2025.11.25 | ₩621 | ₩663 | ₩610 | ₩649 | +4.54% | 2.7만 |
|---|
| 2025.11.24 | ₩614 | ₩657 | ₩604 | ₩635 | +3.28% | 2.8만 |
|---|
| 2025.11.21 | ₩604 | ₩617 | ₩567 | ₩614 | +1.78% | 6.6만 |
|---|
| 2025.11.20 | ₩676 | ₩677 | ₩605 | ₩624 | -7.74% | 3.2만 |
|---|
| 2025.11.19 | ₩671 | ₩682 | ₩644 | ₩660 | -1.60% | 3.8만 |
|---|
| 2025.11.18 | ₩711 | ₩711 | ₩657 | ₩671 | -5.66% | 7.6만 |
|---|
| 2025.11.17 | ₩703 | ₩723 | ₩684 | ₩698 | -0.76% | 1.8만 |
|---|
| 2025.11.14 | ₩724 | ₩738 | ₩698 | ₩724 | 0.00% | 3.5만 |
|---|
| 2025.11.13 | ₩771 | ₩785 | ₩733 | ₩742 | -3.83% | 9.4만 |
|---|
| 2025.11.12 | ₩765 | ₩806 | ₩741 | ₩766 | +0.18% | 2.8만 |
|---|
| 2025.11.11 | ₩767 | ₩804 | ₩751 | ₩804 | +4.72% | 2.3만 |
|---|
| 2025.11.10 | ₩798 | ₩832 | ₩755 | ₩790 | -1.01% | 22.3만 |
|---|
| 2025.11.07 | ₩865 | ₩865 | ₩778 | ₩798 | -7.75% | 12만 |
|---|
| 2025.11.06 | ₩903 | ₩936 | ₩861 | ₩875 | -3.12% | 7.8만 |
|---|
| 2025.11.05 | ₩885 | ₩973 | ₩864 | ₩900 | +1.67% | 10.5만 |
|---|
| 2025.11.04 | ₩927 | ₩953 | ₩912 | ₩932 | +0.58% | 5.4만 |
|---|
| 2025.11.03 | ₩1,012 | ₩1,012 | ₩953 | ₩997 | -1.46% | 5.2만 |
|---|
| 2025.10.31 | ₩993 | ₩1,006 | ₩916 | ₩947 | -4.59% | 16.5만 |
|---|
| 2025.10.30 | ₩979 | ₩1,046 | ₩974 | ₩1,028 | +4.93% | 9.5만 |
|---|
| 2025.10.29 | ₩993 | ₩1,050 | ₩973 | ₩1,029 | +3.65% | 12.4만 |
|---|
| 2025.10.28 | ₩1,006 | ₩1,016 | ₩966 | ₩995 | -1.07% | 9.3만 |
|---|
| 2025.10.27 | ₩982 | ₩1,006 | ₩942 | ₩997 | +1.50% | 14.9만 |
|---|
| 2025.10.24 | ₩1,026 | ₩1,046 | ₩981 | ₩995 | -3.01% | 20.5만 |
|---|
| 2025.10.23 | ₩1,073 | ₩1,093 | ₩1,020 | ₩1,061 | -1.13% | 81.7만 |
|---|
| 2025.10.22 | ₩1,033 | ₩1,033 | ₩973 | ₩1,017 | -1.56% | 15.9만 |
|---|
| 2025.10.21 | ₩1,026 | ₩1,026 | ₩1,009 | ₩1,020 | -0.65% | 9.6만 |
|---|
| 2025.10.20 | ₩1,063 | ₩1,063 | ₩1,020 | ₩1,046 | -1.52% | 6.9만 |
|---|
| 2025.10.17 | ₩1,020 | ₩1,060 | ₩1,006 | ₩1,044 | +2.37% | 8.7만 |
|---|
| 2025.10.16 | ₩1,080 | ₩1,080 | ₩1,020 | ₩1,020 | -5.59% | 16.1만 |
|---|
| 2025.10.15 | ₩1,041 | ₩1,085 | ₩1,041 | ₩1,085 | +4.25% | 17.2만 |
|---|
| 2025.10.14 | ₩1,033 | ₩1,140 | ₩1,006 | ₩1,073 | +3.90% | 55.2만 |
|---|
| 2025.10.13 | ₩1,096 | ₩1,134 | ₩959 | ₩1,120 | +2.20% | 410.2만 |
|---|
| 2025.10.10 | ₩1,087 | ₩1,178 | ₩1,067 | ₩1,067 | -1.85% | 32.1만 |
|---|