시장 데이터를 불러오는 중
전체 종목
Steakholder Foods Ltd. - American Depositary Shares 과거 주가
Steakholder Foods Ltd. - American Depositary Shares · STKH · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Steakholder Foods Ltd. - American Depositary Shares · STKH · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩797 | ₩806 | ₩738 | ₩786 | -1.35% | 8.6만 |
| 2026.10.08 | ₩791 | ₩831 | ₩752 | ₩805 | +1.69% | 13.7만 |
| 2026.10.07 | ₩865 | ₩865 | ₩794 | ₩817 | -5.58% | 25.2만 |
| 2026.10.06 | ₩845 | ₩877 | ₩793 | ₩877 | +3.81% | 16.3만 |
| 2026.10.05 | ₩802 | ₩966 | ₩771 | ₩890 | +11.04% | 57.6만 |
| 2026.10.02 | ₩900 | ₩912 | ₩671 | ₩872 | -3.13% | 151.7만 |
| 2026.10.01 | ₩2,146 | ₩3,084 | ₩974 | ₩1,030 | -52.00% | 1769.8만 |
| 2026.09.30 | ₩1,998 | ₩2,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,958 |
| ₩2,105 |
| +5.37% |
| 7.1만 |
| 2026.09.29 | ₩2,266 | ₩2,266 | ₩1,931 | ₩1,958 | -13.61% | 5.7만 |
|---|
| 2026.09.28 | ₩2,374 | ₩2,441 | ₩2,173 | ₩2,186 | -7.91% | 4.2만 |
|---|
| 2026.09.25 | ₩2,441 | ₩2,548 | ₩2,213 | ₩2,307 | -5.49% | 5.6만 |
|---|
| 2026.09.24 | ₩2,494 | ₩2,494 | ₩2,253 | ₩2,347 | -5.91% | 4.2만 |
|---|
| 2026.09.23 | ₩2,548 | ₩2,628 | ₩2,414 | ₩2,454 | -3.68% | 2.8만 |
|---|
| 2026.09.22 | ₩2,602 | ₩2,689 | ₩2,468 | ₩2,548 | -2.06% | 4.3만 |
|---|
| 2026.09.21 | ₩2,602 | ₩2,669 | ₩2,500 | ₩2,588 | -0.52% | 1.9만 |
|---|
| 2026.09.18 | ₩2,508 | ₩2,655 | ₩2,468 | ₩2,548 | +1.60% | 4.3만 |
|---|
| 2026.09.17 | ₩2,535 | ₩2,669 | ₩2,494 | ₩2,508 | -1.06% | 2.5만 |
|---|
| 2026.09.16 | ₩2,615 | ₩2,709 | ₩2,481 | ₩2,628 | +0.51% | 5.5만 |
|---|
| 2026.09.15 | ₩2,776 | ₩2,830 | ₩2,682 | ₩2,696 | -2.90% | 3.5만 |
|---|
| 2026.09.14 | ₩2,991 | ₩3,058 | ₩2,843 | ₩2,910 | -2.69% | 3.3만 |
|---|
| 2026.09.11 | ₩3,044 | ₩3,164 | ₩3,044 | ₩3,138 | +3.08% | 3만 |
|---|
| 2026.09.10 | ₩3,098 | ₩3,165 | ₩2,991 | ₩3,098 | 0.00% | 3.5만 |
|---|
| 2026.09.09 | ₩3,044 | ₩3,165 | ₩2,979 | ₩3,138 | +3.08% | 4.7만 |
|---|
| 2026.09.08 | ₩3,219 | ₩3,333 | ₩3,004 | ₩3,111 | -3.33% | 4만 |
|---|
| 2026.09.04 | ₩3,178 | ₩3,487 | ₩3,152 | ₩3,286 | +3.38% | 10만 |
|---|
| 2026.09.03 | ₩3,379 | ₩3,379 | ₩3,098 | ₩3,245 | -3.97% | 5.1만 |
|---|
| 2026.09.02 | ₩3,487 | ₩3,554 | ₩3,353 | ₩3,447 | -1.15% | 7.6만 |
|---|
| 2026.09.01 | ₩3,909 | ₩3,929 | ₩3,567 | ₩3,581 | -8.40% | 11.9만 |
|---|
| 2026.08.31 | ₩4,063 | ₩4,143 | ₩3,795 | ₩4,010 | -1.32% | 9.5만 |
|---|
| 2026.08.28 | ₩4,063 | ₩4,238 | ₩3,889 | ₩4,063 | 0.00% | 89.3만 |
|---|
| 2026.08.27 | ₩4,291 | ₩4,503 | ₩4,037 | ₩4,130 | -3.75% | 17.8만 |
|---|
| 2026.08.26 | ₩4,198 | ₩4,613 | ₩4,196 | ₩4,385 | +4.47% | 19.2만 |
|---|
| 2026.08.25 | ₩4,412 | ₩4,560 | ₩4,077 | ₩4,265 | -3.34% | 124.5만 |
|---|
| 2026.08.24 | ₩4,962 | ₩4,962 | ₩4,627 | ₩4,667 | -5.95% | 21만 |
|---|
| 2026.08.21 | ₩5,244 | ₩5,244 | ₩4,694 | ₩4,922 | -6.14% | 28.9만 |
|---|
| 2026.08.20 | ₩5,230 | ₩5,753 | ₩4,881 | ₩5,418 | +3.59% | 1429.8만 |
|---|
| 2026.08.19 | ₩4,828 | ₩5,190 | ₩4,533 | ₩4,694 | -2.78% | 18.9만 |
|---|
| 2026.08.18 | ₩5,123 | ₩5,150 | ₩4,841 | ₩4,922 | -3.93% | 19.5만 |
|---|
| 2026.08.17 | ₩4,654 | ₩5,458 | ₩4,613 | ₩5,311 | +14.12% | 64.5만 |
|---|
| 2026.08.14 | ₩7,054 | ₩8,435 | ₩4,278 | ₩4,828 | -31.56% | 2916.3만 |
|---|
| 2026.08.13 | ₩4,493 | ₩4,718 | ₩3,835 | ₩3,862 | -14.03% | 29.1만 |
|---|
| 2026.08.12 | ₩4,868 | ₩4,994 | ₩4,493 | ₩4,560 | -6.34% | 25.3만 |
|---|
| 2026.08.11 | ₩4,251 | ₩6,370 | ₩4,157 | ₩5,351 | +25.87% | 268.8만 |
|---|
| 2026.08.10 | ₩5,177 | ₩9,522 | ₩4,452 | ₩5,767 | +11.40% | 7599.3만 |
|---|
| 2026.08.07 | ₩3,339 | ₩3,373 | ₩2,508 | ₩2,521 | -24.50% | 22.4만 |
|---|
| 2026.08.06 | ₩3,473 | ₩3,919 | ₩3,219 | ₩3,420 | -1.54% | 43.9만 |
|---|
| 2026.08.05 | ₩3,862 | ₩3,862 | ₩3,366 | ₩3,447 | -10.76% | 19.3만 |
|---|
| 2026.08.04 | ₩3,554 | ₩4,251 | ₩3,460 | ₩3,889 | +9.43% | 44.1만 |
|---|
| 2026.08.03 | ₩3,192 | ₩6,370 | ₩3,192 | ₩3,728 | +16.81% | 752만 |
|---|
| 2026.07.31 | ₩3,299 | ₩3,862 | ₩3,180 | ₩3,219 | -2.44% | 79.7만 |
|---|
| 2026.07.30 | ₩5,760 | ₩6,839 | ₩3,755 | ₩3,795 | -34.11% | 2026.2만 |
|---|
| 2026.07.29 | ₩3,750 | ₩4,439 | ₩3,192 | ₩3,634 | -3.08% | 632.4만 |
|---|
| 2026.07.28 | ₩1,810 | ₩8,449 | ₩1,703 | ₩4,828 | +166.67% | 3359만 |
|---|
| 2026.07.27 | ₩1,770 | ₩2,146 | ₩1,770 | ₩1,810 | +2.27% | 18.6만 |
|---|
| 2026.07.24 | ₩1,855 | ₩1,891 | ₩1,670 | ₩1,702 | -8.24% | 7.1만 |
|---|
| 2026.07.23 | ₩1,939 | ₩2,012 | ₩1,448 | ₩1,855 | -4.36% | 41.7만 |
|---|
| 2026.07.22 | ₩1,975 | ₩2,309 | ₩1,971 | ₩2,253 | +14.05% | 559.7만 |
|---|
| 2026.07.21 | ₩1,959 | ₩2,048 | ₩1,851 | ₩1,963 | +0.21% | 1.6만 |
|---|
| 2026.07.20 | ₩1,915 | ₩1,971 | ₩1,814 | ₩1,818 | -5.04% | 3.9만 |
|---|
| 2026.07.17 | ₩2,132 | ₩2,414 | ₩1,931 | ₩1,931 | -9.43% | 2.6만 |
|---|
| 2026.07.16 | ₩2,052 | ₩2,217 | ₩1,951 | ₩2,092 | +1.96% | 3.2만 |
|---|
| 2026.07.15 | ₩1,987 | ₩2,052 | ₩1,935 | ₩2,028 | +2.02% | 1만 |
|---|
| 2026.07.14 | ₩2,092 | ₩2,132 | ₩1,951 | ₩2,080 | -0.58% | 1.6만 |
|---|
| 2026.07.13 | ₩2,414 | ₩2,434 | ₩2,064 | ₩2,092 | -13.33% | 3.3만 |
|---|
| 2026.07.10 | ₩2,474 | ₩2,575 | ₩2,414 | ₩2,442 | -1.30% | 8.5천 |
|---|
| 2026.07.09 | ₩2,615 | ₩2,615 | ₩2,414 | ₩2,494 | -4.62% | 9.2천 |
|---|
| 2026.07.08 | ₩2,535 | ₩2,575 | ₩2,454 | ₩2,571 | +1.43% | 1만 |
|---|
| 2026.07.07 | ₩2,575 | ₩2,615 | ₩2,454 | ₩2,531 | -1.72% | 8.5천 |
|---|
| 2026.07.06 | ₩2,619 | ₩2,619 | ₩2,458 | ₩2,547 | -2.76% | 1.7만 |
|---|
| 2026.07.02 | ₩2,414 | ₩2,515 | ₩2,374 | ₩2,410 | -0.17% | 1.4만 |
|---|
| 2026.07.01 | ₩2,333 | ₩2,454 | ₩2,253 | ₩2,362 | +1.21% | 1.9만 |
|---|
| 2026.06.30 | ₩2,293 | ₩2,333 | ₩2,217 | ₩2,217 | -3.33% | 7.8천 |
|---|
| 2026.06.29 | ₩2,559 | ₩2,559 | ₩2,229 | ₩2,229 | -12.89% | 2.4만 |
|---|
| 2026.06.26 | ₩2,591 | ₩2,696 | ₩2,414 | ₩2,490 | -3.88% | 1.6만 |
|---|
| 2026.06.25 | ₩3,219 | ₩3,339 | ₩2,523 | ₩2,575 | -20.00% | 3.9만 |
|---|
| 2026.06.24 | ₩3,074 | ₩3,219 | ₩3,066 | ₩3,215 | +4.58% | 1.7만 |
|---|
| 2026.06.23 | ₩3,263 | ₩3,299 | ₩3,066 | ₩3,066 | -6.04% | 1.3만 |
|---|
| 2026.06.22 | ₩3,339 | ₩3,420 | ₩3,259 | ₩3,299 | -1.20% | 1.1만 |
|---|
| 2026.06.18 | ₩3,552 | ₩3,581 | ₩3,339 | ₩3,440 | -3.17% | 1.6만 |
|---|
| 2026.06.17 | ₩3,661 | ₩3,661 | ₩3,500 | ₩3,552 | -2.97% | 1.1만 |
|---|
| 2026.06.16 | ₩4,023 | ₩4,144 | ₩3,540 | ₩3,705 | -7.90% | 5.2만 |
|---|
| 2026.06.15 | ₩4,345 | ₩4,426 | ₩3,830 | ₩4,063 | -6.48% | 5.8만 |
|---|
| 2026.06.12 | ₩4,586 | ₩4,707 | ₩4,224 | ₩4,345 | -5.26% | 1만 |
|---|
| 2026.06.11 | ₩4,224 | ₩4,466 | ₩4,063 | ₩4,466 | +5.71% | 7.5천 |
|---|
| 2026.06.10 | ₩4,466 | ₩4,466 | ₩4,063 | ₩4,184 | -6.31% | 6.8천 |
|---|
| 2026.06.09 | ₩4,426 | ₩4,546 | ₩4,305 | ₩4,385 | -0.91% | 3.2만 |
|---|
| 2026.06.08 | ₩4,747 | ₩4,828 | ₩4,305 | ₩4,345 | -8.47% | 2.7만 |
|---|
| 2026.06.05 | ₩5,109 | ₩5,150 | ₩4,506 | ₩4,788 | -6.30% | 1.6만 |
|---|
| 2026.06.04 | ₩5,190 | ₩5,190 | ₩4,949 | ₩5,109 | -1.55% | 1.2만 |
|---|
| 2026.06.03 | ₩5,109 | ₩5,351 | ₩4,949 | ₩5,270 | +3.15% | 7.4천 |
|---|
| 2026.06.02 | ₩5,190 | ₩5,721 | ₩5,029 | ₩5,391 | +3.88% | 2.8만 |
|---|
| 2026.06.01 | ₩5,391 | ₩5,431 | ₩4,989 | ₩5,190 | -3.73% | 2.8만 |
|---|
| 2026.05.29 | ₩5,834 | ₩6,783 | ₩5,109 | ₩5,270 | -9.66% | 63.7만 |
|---|
| 2026.05.28 | ₩5,673 | ₩5,753 | ₩5,673 | ₩5,713 | +0.71% | 7.6천 |
|---|
| 2026.05.27 | ₩4,989 | ₩5,834 | ₩4,989 | ₩5,673 | +13.71% | 8.4천 |
|---|
| 2026.05.26 | ₩6,276 | ₩6,357 | ₩5,069 | ₩5,069 | -19.23% | 2만 |
|---|
| 2026.05.22 | ₩6,035 | ₩6,357 | ₩6,035 | ₩6,276 | +4.00% | 5.4천 |
|---|
| 2026.05.21 | ₩5,552 | ₩6,357 | ₩5,552 | ₩5,914 | +6.52% | 5.7천 |
|---|
| 2026.05.20 | ₩5,713 | ₩5,954 | ₩5,552 | ₩5,673 | -0.70% | 3.9천 |
|---|
| 2026.05.19 | ₩5,914 | ₩5,954 | ₩5,632 | ₩5,632 | -4.76% | 1.8천 |
|---|
| 2026.05.18 | ₩6,156 | ₩6,156 | ₩5,725 | ₩5,914 | -3.92% | 7.1천 |
|---|
| 2026.05.15 | ₩6,075 | ₩6,304 | ₩5,914 | ₩6,196 | +1.99% | 1.4천 |
|---|
| 2026.05.14 | ₩6,075 | ₩6,558 | ₩6,035 | ₩6,115 | +0.66% | 5.4천 |
|---|
| 2026.05.13 | ₩6,880 | ₩7,041 | ₩6,558 | ₩6,558 | -4.68% | 3.8천 |
|---|
| 2026.05.12 | ₩7,302 | ₩7,435 | ₩6,598 | ₩6,598 | -9.64% | 933 |
|---|
| 2026.05.11 | ₩7,121 | ₩7,286 | ₩6,767 | ₩7,266 | +2.03% | 4.7천 |
|---|
| 2026.05.08 | ₩6,920 | ₩7,644 | ₩6,920 | ₩7,242 | +4.65% | 767 |
|---|
| 2026.05.07 | ₩6,880 | ₩7,523 | ₩6,880 | ₩7,000 | +1.75% | 1.6천 |
|---|
| 2026.05.06 | ₩7,282 | ₩7,407 | ₩6,960 | ₩7,000 | -3.87% | 3.1천 |
|---|
| 2026.05.05 | ₩6,960 | ₩7,620 | ₩6,799 | ₩6,839 | -1.73% | 2.8천 |
|---|
| 2026.05.04 | ₩6,638 | ₩6,799 | ₩6,590 | ₩6,799 | +2.42% | 933 |
|---|
| 2026.05.01 | ₩6,638 | ₩6,807 | ₩6,397 | ₩6,518 | -1.82% | 2.8천 |
|---|
| 2026.04.30 | ₩7,483 | ₩7,483 | ₩6,502 | ₩6,900 | -7.80% | 3.5천 |
|---|
| 2026.04.29 | ₩6,880 | ₩8,006 | ₩6,437 | ₩7,443 | +8.19% | 3.8천 |
|---|
| 2026.04.28 | ₩6,960 | ₩7,041 | ₩6,316 | ₩7,041 | +1.16% | 1.9천 |
|---|
| 2026.04.27 | ₩7,282 | ₩7,403 | ₩7,041 | ₩7,041 | -3.31% | 2.2천 |
|---|
| 2026.04.24 | ₩7,121 | ₩7,825 | ₩6,960 | ₩7,121 | 0.00% | 6.3천 |
|---|
| 2026.04.23 | ₩8,067 | ₩8,127 | ₩7,242 | ₩7,282 | -9.73% | 3.9천 |
|---|
| 2026.04.22 | ₩8,167 | ₩8,449 | ₩7,725 | ₩8,006 | -1.97% | 3천 |
|---|
| 2026.04.21 | ₩8,127 | ₩8,248 | ₩8,103 | ₩8,167 | +0.50% | 2천 |
|---|
| 2026.04.20 | ₩8,610 | ₩8,730 | ₩8,046 | ₩8,127 | -5.61% | 4.3천 |
|---|
| 2026.04.17 | ₩8,207 | ₩8,489 | ₩7,725 | ₩8,328 | +1.47% | 7.5천 |
|---|
| 2026.04.16 | ₩7,684 | ₩7,966 | ₩7,403 | ₩7,805 | +1.57% | 2천 |
|---|
| 2026.04.15 | ₩7,459 | ₩7,523 | ₩7,193 | ₩7,523 | +0.86% | 1.7천 |
|---|
| 2026.04.14 | ₩7,523 | ₩7,535 | ₩7,395 | ₩7,523 | 0.00% | 1.6천 |
|---|
| 2026.04.13 | ₩6,437 | ₩7,644 | ₩6,035 | ₩7,604 | +18.12% | 8.7천 |
|---|
| 2026.04.10 | ₩6,558 | ₩6,598 | ₩6,156 | ₩6,437 | -1.84% | 1.5천 |
|---|
| 2026.04.09 | ₩6,115 | ₩6,389 | ₩6,115 | ₩6,236 | +1.97% | 1.7천 |
|---|
| 2026.04.08 | ₩6,115 | ₩6,638 | ₩5,834 | ₩6,598 | +7.89% | 2.1천 |
|---|
| 2026.04.07 | ₩6,518 | ₩6,518 | ₩5,729 | ₩6,075 | -6.79% | 1.9천 |
|---|
| 2026.04.06 | ₩6,276 | ₩6,397 | ₩6,196 | ₩6,276 | 0.00% | 2.4천 |
|---|
| 2026.04.02 | ₩5,793 | ₩6,759 | ₩5,793 | ₩6,397 | +10.42% | 4.5천 |
|---|
| 2026.04.01 | ₩5,954 | ₩6,115 | ₩5,753 | ₩5,874 | -1.35% | 3.4천 |
|---|
| 2026.03.31 | ₩6,719 | ₩6,719 | ₩5,649 | ₩5,834 | -13.17% | 5천 |
|---|
| 2026.03.30 | ₩5,793 | ₩6,759 | ₩5,552 | ₩6,638 | +14.58% | 8.8천 |
|---|
| 2026.03.27 | ₩5,834 | ₩6,075 | ₩5,230 | ₩5,713 | -2.07% | 5.5천 |
|---|
| 2026.03.26 | ₩5,632 | ₩5,834 | ₩4,586 | ₩5,834 | +3.57% | 2.4천 |
|---|
| 2026.03.25 | ₩5,431 | ₩5,552 | ₩5,089 | ₩5,552 | +2.22% | 2.4천 |
|---|
| 2026.03.24 | ₩5,311 | ₩5,834 | ₩5,238 | ₩5,552 | +4.55% | 3.5천 |
|---|
| 2026.03.23 | ₩5,069 | ₩5,391 | ₩4,828 | ₩5,351 | +5.56% | 7.4천 |
|---|
| 2026.03.20 | ₩4,707 | ₩4,949 | ₩4,707 | ₩4,868 | +3.42% | 967 |
|---|
| 2026.03.19 | ₩4,828 | ₩5,069 | ₩4,707 | ₩5,029 | +4.17% | 4천 |
|---|
| 2026.03.18 | ₩5,150 | ₩5,190 | ₩4,727 | ₩4,727 | -8.20% | 2.3천 |
|---|
| 2026.03.17 | ₩5,351 | ₩5,351 | ₩4,989 | ₩5,230 | -2.26% | 3.1천 |
|---|
| 2026.03.16 | ₩4,667 | ₩5,472 | ₩4,586 | ₩5,472 | +17.24% | 1.1만 |
|---|
| 2026.03.13 | ₩4,546 | ₩4,808 | ₩4,506 | ₩4,667 | +2.65% | 4.6천 |
|---|
| 2026.03.12 | ₩4,989 | ₩4,989 | ₩4,546 | ₩4,546 | -8.87% | 1.5천 |
|---|
| 2026.03.11 | ₩4,828 | ₩4,949 | ₩4,768 | ₩4,949 | +2.50% | 2.8천 |
|---|
| 2026.03.10 | ₩4,747 | ₩4,900 | ₩4,546 | ₩4,868 | +2.54% | 4.6천 |
|---|
| 2026.03.09 | ₩5,029 | ₩5,029 | ₩4,788 | ₩4,828 | -4.00% | 600 |
|---|
| 2026.03.06 | ₩5,029 | ₩5,069 | ₩4,949 | ₩4,949 | -1.60% | 3.3천 |
|---|
| 2026.03.05 | ₩4,949 | ₩5,109 | ₩4,828 | ₩5,069 | +2.44% | 2천 |
|---|
| 2026.03.04 | ₩4,900 | ₩4,949 | ₩4,824 | ₩4,949 | +0.99% | 3.4천 |
|---|
| 2026.03.03 | ₩4,788 | ₩5,431 | ₩4,747 | ₩4,989 | +4.20% | 6.8천 |
|---|
| 2026.03.02 | ₩5,713 | ₩5,713 | ₩5,620 | ₩5,632 | -1.41% | 1.4천 |
|---|
| 2026.02.27 | ₩5,673 | ₩5,874 | ₩5,632 | ₩5,874 | +3.55% | 3.3천 |
|---|
| 2026.02.26 | ₩5,733 | ₩5,733 | ₩5,673 | ₩5,673 | -1.05% | 1.4천 |
|---|
| 2026.02.25 | ₩5,793 | ₩5,793 | ₩5,673 | ₩5,673 | -2.08% | 2.1천 |
|---|
| 2026.02.24 | ₩5,624 | ₩5,713 | ₩5,351 | ₩5,632 | +0.14% | 1만 |
|---|
| 2026.02.23 | ₩5,834 | ₩5,874 | ₩5,476 | ₩5,653 | -3.10% | 2.2천 |
|---|
| 2026.02.20 | ₩6,035 | ₩6,035 | ₩5,793 | ₩5,793 | -4.00% | 1.7천 |
|---|
| 2026.02.19 | ₩5,995 | ₩6,075 | ₩5,443 | ₩5,954 | -0.67% | 8.1천 |
|---|
| 2026.02.18 | ₩5,431 | ₩5,793 | ₩5,431 | ₩5,793 | +6.67% | 3천 |
|---|
| 2026.02.17 | ₩5,472 | ₩5,753 | ₩4,860 | ₩5,431 | -0.74% | 1.2만 |
|---|
| 2026.02.13 | ₩6,196 | ₩6,196 | ₩5,472 | ₩5,472 | -11.69% | 1.3만 |
|---|
| 2026.02.12 | ₩6,598 | ₩6,920 | ₩6,316 | ₩6,316 | -4.27% | 4천 |
|---|
| 2026.02.11 | ₩7,403 | ₩7,403 | ₩6,518 | ₩6,518 | -11.96% | 2.1천 |
|---|
| 2026.02.10 | ₩7,242 | ₩7,387 | ₩7,202 | ₩7,242 | 0.00% | 2.6천 |
|---|
| 2026.02.09 | ₩7,121 | ₩7,306 | ₩7,121 | ₩7,121 | 0.00% | 2.8천 |
|---|
| 2026.02.06 | ₩7,081 | ₩7,282 | ₩6,880 | ₩7,121 | +0.57% | 3.7천 |
|---|
| 2026.02.05 | ₩7,765 | ₩7,765 | ₩6,638 | ₩7,041 | -9.33% | 1.1만 |
|---|
| 2026.02.04 | ₩8,328 | ₩8,328 | ₩7,483 | ₩7,684 | -7.73% | 7.2천 |
|---|
| 2026.02.03 | ₩8,771 | ₩8,972 | ₩7,845 | ₩7,885 | -10.09% | 1.6만 |
|---|
| 2026.02.02 | ₩9,455 | ₩9,455 | ₩8,368 | ₩8,851 | -6.38% | 3.8천 |
|---|
| 2026.01.30 | ₩9,374 | ₩9,455 | ₩9,294 | ₩9,414 | +0.43% | 3.4천 |
|---|
| 2026.01.29 | ₩10,662 | ₩10,762 | ₩9,294 | ₩9,294 | -12.83% | 1.2만 |
|---|
| 2026.01.28 | ₩10,340 | ₩11,064 | ₩10,058 | ₩11,064 | +7.00% | 1.5만 |
|---|
| 2026.01.27 | ₩10,742 | ₩10,762 | ₩9,837 | ₩9,937 | -7.49% | 2.2만 |
|---|
| 2026.01.26 | ₩10,058 | ₩11,587 | ₩10,058 | ₩11,506 | +14.40% | 3.5만 |
|---|
| 2026.01.23 | ₩9,575 | ₩10,460 | ₩8,207 | ₩10,058 | +5.04% | 42.1만 |
|---|
| 2026.01.22 | ₩8,811 | ₩9,696 | ₩8,690 | ₩9,615 | +9.13% | 7.9천 |
|---|
| 2026.01.21 | ₩9,133 | ₩9,455 | ₩8,730 | ₩8,771 | -3.96% | 3.2만 |
|---|
| 2026.01.20 | ₩9,374 | ₩9,374 | ₩8,851 | ₩8,891 | -5.15% | 9.5천 |
|---|
| 2026.01.16 | ₩8,207 | ₩9,978 | ₩8,046 | ₩9,817 | +19.61% | 35.4만 |
|---|
| 2026.01.15 | ₩9,615 | ₩9,696 | ₩9,294 | ₩9,294 | -3.35% | 3.4천 |
|---|
| 2026.01.14 | ₩9,821 | ₩9,857 | ₩9,696 | ₩9,817 | -0.04% | 1.1천 |
|---|
| 2026.01.13 | ₩9,615 | ₩9,817 | ₩9,575 | ₩9,736 | +1.26% | 1천 |
|---|
| 2026.01.12 | ₩10,581 | ₩10,581 | ₩9,648 | ₩9,656 | -8.75% | 7.2천 |
|---|
| 2026.01.09 | ₩10,299 | ₩10,340 | ₩9,644 | ₩10,058 | -2.34% | 3.7천 |
|---|
| 2026.01.08 | ₩9,809 | ₩10,259 | ₩9,776 | ₩10,018 | +2.13% | 4.6천 |
|---|
| 2026.01.07 | ₩9,736 | ₩10,094 | ₩9,736 | ₩9,776 | +0.41% | 3.5천 |
|---|
| 2026.01.06 | ₩9,720 | ₩9,978 | ₩9,535 | ₩9,656 | -0.66% | 4.1천 |
|---|
| 2026.01.05 | ₩9,334 | ₩9,495 | ₩9,133 | ₩9,495 | +1.72% | 3.8천 |
|---|
| 2026.01.02 | ₩9,253 | ₩9,535 | ₩9,052 | ₩9,374 | +1.30% | 3.9천 |
|---|
| 2025.12.31 | ₩9,374 | ₩9,515 | ₩8,968 | ₩9,294 | -0.86% | 3.4천 |
|---|
| 2025.12.30 | ₩9,656 | ₩9,744 | ₩9,374 | ₩9,414 | -2.50% | 3.8천 |
|---|
| 2025.12.29 | ₩9,817 | ₩10,058 | ₩9,213 | ₩9,575 | -2.46% | 1.1만 |
|---|
| 2025.12.26 | ₩10,058 | ₩10,223 | ₩9,776 | ₩10,098 | +0.40% | 6.7천 |
|---|
| 2025.12.24 | ₩10,340 | ₩10,822 | ₩10,098 | ₩10,098 | -2.33% | 1.3만 |
|---|
| 2025.12.23 | ₩10,255 | ₩10,863 | ₩10,058 | ₩10,501 | +2.39% | 1.4만 |
|---|
| 2025.12.22 | ₩10,299 | ₩10,645 | ₩9,897 | ₩10,420 | +1.17% | 1.1만 |
|---|
| 2025.12.19 | ₩10,058 | ₩10,762 | ₩9,861 | ₩10,340 | +2.80% | 3.4천 |
|---|
| 2025.12.18 | ₩10,219 | ₩10,320 | ₩9,817 | ₩10,219 | 0.00% | 2.4천 |
|---|
| 2025.12.17 | ₩10,058 | ₩10,368 | ₩10,058 | ₩10,259 | +2.00% | 3.7천 |
|---|
| 2025.12.16 | ₩10,380 | ₩10,774 | ₩9,897 | ₩10,058 | -3.10% | 9.4천 |
|---|
| 2025.12.15 | ₩11,185 | ₩11,185 | ₩10,460 | ₩10,662 | -4.68% | 9.4천 |
|---|
| 2025.12.12 | ₩11,345 | ₩11,506 | ₩10,943 | ₩10,983 | -3.19% | 9.3천 |
|---|
| 2025.12.11 | ₩11,627 | ₩11,985 | ₩10,460 | ₩11,547 | -0.69% | 3.8만 |
|---|
| 2025.12.10 | ₩14,081 | ₩16,455 | ₩13,075 | ₩13,236 | -6.00% | 39.9만 |
|---|
| 2025.12.09 | ₩12,029 | ₩14,443 | ₩12,029 | ₩13,759 | +14.38% | 4.3만 |
|---|
| 2025.12.08 | ₩12,834 | ₩12,874 | ₩12,070 | ₩12,231 | -4.70% | 1.2만 |
|---|
| 2025.12.05 | ₩12,311 | ₩15,288 | ₩11,788 | ₩12,874 | +4.58% | 5.4만 |
|---|
| 2025.12.04 | ₩12,512 | ₩13,035 | ₩10,991 | ₩12,633 | +0.96% | 2.4만 |
|---|
| 2025.12.03 | ₩10,822 | ₩12,794 | ₩10,505 | ₩12,713 | +17.47% | 15.8만 |
|---|
| 2025.12.02 | ₩10,742 | ₩11,064 | ₩10,259 | ₩10,822 | +0.75% | 2.6천 |
|---|
| 2025.12.01 | ₩10,460 | ₩10,863 | ₩10,138 | ₩10,782 | +3.08% | 5.8천 |
|---|
| 2025.11.28 | ₩10,259 | ₩10,863 | ₩10,259 | ₩10,863 | +5.88% | 3.7천 |
|---|
| 2025.11.26 | ₩10,259 | ₩10,613 | ₩10,219 | ₩10,219 | -0.39% | 1.5천 |
|---|
| 2025.11.25 | ₩10,299 | ₩10,460 | ₩10,143 | ₩10,219 | -0.78% | 2.4천 |
|---|
| 2025.11.24 | ₩10,621 | ₩10,702 | ₩10,098 | ₩10,581 | -0.38% | 2.5천 |
|---|
| 2025.11.21 | ₩10,541 | ₩10,662 | ₩10,138 | ₩10,581 | +0.38% | 2.6천 |
|---|
| 2025.11.20 | ₩11,144 | ₩11,193 | ₩10,384 | ₩10,662 | -4.33% | 4.8천 |
|---|
| 2025.11.19 | ₩11,104 | ₩11,181 | ₩10,822 | ₩11,104 | 0.00% | 1.9천 |
|---|
| 2025.11.18 | ₩10,782 | ₩11,225 | ₩10,058 | ₩11,225 | +4.10% | 4.5천 |
|---|
| 2025.11.17 | ₩10,259 | ₩10,863 | ₩10,259 | ₩10,822 | +5.49% | 4.8천 |
|---|
| 2025.11.14 | ₩11,506 | ₩11,506 | ₩10,207 | ₩10,259 | -10.84% | 9.1천 |
|---|
| 2025.11.13 | ₩11,426 | ₩11,748 | ₩10,983 | ₩11,386 | -0.35% | 7천 |
|---|
| 2025.11.12 | ₩10,702 | ₩11,547 | ₩10,541 | ₩11,547 | +7.89% | 6.6천 |
|---|
| 2025.11.11 | ₩11,386 | ₩11,386 | ₩10,094 | ₩10,782 | -5.30% | 7.2천 |
|---|
| 2025.11.10 | ₩10,299 | ₩11,949 | ₩10,098 | ₩10,903 | +5.86% | 3.2만 |
|---|
| 2025.11.07 | ₩9,696 | ₩10,340 | ₩9,374 | ₩10,259 | +5.81% | 6천 |
|---|
| 2025.11.06 | ₩9,173 | ₩10,340 | ₩9,133 | ₩9,696 | +5.70% | 1.3만 |
|---|
| 2025.11.05 | ₩8,972 | ₩10,621 | ₩8,569 | ₩9,455 | +5.38% | 2.2만 |
|---|
| 2025.11.04 | ₩9,133 | ₩9,656 | ₩8,569 | ₩8,952 | -1.98% | 63.1만 |
|---|
| 2025.11.03 | ₩12,351 | ₩12,351 | ₩11,144 | ₩11,305 | -8.47% | 7.4천 |
|---|
| 2025.10.31 | ₩12,552 | ₩13,075 | ₩12,190 | ₩12,794 | +1.92% | 1.2만 |
|---|
| 2025.10.30 | ₩14,282 | ₩14,282 | ₩12,472 | ₩12,472 | -12.68% | 1.1만 |
|---|
| 2025.10.29 | ₩14,323 | ₩14,568 | ₩13,619 | ₩13,961 | -2.53% | 1.1만 |
|---|
| 2025.10.28 | ₩15,127 | ₩15,530 | ₩14,604 | ₩14,604 | -3.46% | 1.2만 |
|---|
| 2025.10.27 | ₩15,489 | ₩15,691 | ₩15,208 | ₩15,530 | +0.26% | 8천 |
|---|
| 2025.10.24 | ₩15,570 | ₩16,016 | ₩15,389 | ₩15,650 | +0.52% | 5.7천 |
|---|
| 2025.10.23 | ₩14,604 | ₩16,535 | ₩14,403 | ₩15,409 | +5.51% | 3.2만 |
|---|
| 2025.10.22 | ₩16,173 | ₩16,777 | ₩14,886 | ₩15,047 | -6.97% | 5.4만 |
|---|
| 2025.10.21 | ₩15,127 | ₩17,614 | ₩14,886 | ₩16,576 | +9.57% | 11.5만 |
|---|
| 2025.10.20 | ₩15,087 | ₩15,570 | ₩15,007 | ₩15,208 | +0.80% | 1.2만 |
|---|
| 2025.10.17 | ₩16,012 | ₩16,012 | ₩14,978 | ₩15,087 | -5.78% | 1.3만 |
|---|
| 2025.10.16 | ₩16,012 | ₩16,616 | ₩15,811 | ₩16,012 | 0.00% | 1.3만 |
|---|
| 2025.10.15 | ₩16,012 | ₩16,374 | ₩15,831 | ₩16,133 | +0.75% | 9.3천 |
|---|
| 2025.10.14 | ₩15,530 | ₩16,636 | ₩14,886 | ₩16,133 | +3.89% | 2.8만 |
|---|
| 2025.10.13 | ₩15,328 | ₩16,016 | ₩15,127 | ₩15,530 | +1.31% | 1.8만 |
|---|
| 2025.10.10 | ₩16,455 | ₩17,058 | ₩15,369 | ₩15,650 | -4.89% | 23.3만 |
|---|