시장 데이터를 불러오는 중
전체 종목
Silvia, Inc. - Common Stock 과거 주가
Silvia, Inc. - Common Stock · SVIA · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Silvia, Inc. - Common Stock · SVIA · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,146 | ₩5,200 | ₩4,919 | ₩5,013 | -2.60% | 133.2만 |
| 2026.10.08 | ₩5,320 | ₩5,408 | ₩4,919 | ₩5,039 | -5.28% | 191.9만 |
| 2026.10.07 | ₩5,427 | ₩5,654 | ₩5,213 | ₩5,347 | -1.48% | 203.6만 |
| 2026.10.06 | ₩5,948 | ₩6,002 | ₩5,467 | ₩5,587 | -6.07% | 220.7만 |
| 2026.10.05 | ₩5,734 | ₩6,336 | ₩5,581 | ₩5,975 | +4.20% | 262.9만 |
| 2026.10.02 | ₩5,267 | ₩6,135 | ₩5,213 | ₩5,721 | +8.63% | 310.3만 |
| 2026.10.01 | ₩5,013 | ₩5,360 | ₩4,999 | ₩5,180 | +3.33% | 81.5만 |
| 2026.09.30 | ₩5,093 | ₩5,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,601 |
| ₩5,180 |
| +1.71% |
| 143.6만 |
| 2026.09.29 | ₩5,160 | ₩5,353 | ₩5,039 | ₩5,119 | -0.78% | 129.2만 |
|---|
| 2026.09.28 | ₩5,173 | ₩5,317 | ₩5,133 | ₩5,213 | +0.78% | 96.7만 |
|---|
| 2026.09.25 | ₩5,267 | ₩5,360 | ₩5,079 | ₩5,240 | -0.51% | 165.1만 |
|---|
| 2026.09.24 | ₩5,246 | ₩5,654 | ₩5,233 | ₩5,293 | +0.89% | 145만 |
|---|
| 2026.09.23 | ₩6,002 | ₩6,002 | ₩4,378 | ₩5,387 | -10.24% | 489.7만 |
|---|
| 2026.09.22 | ₩5,534 | ₩6,670 | ₩5,440 | ₩6,229 | +12.56% | 388.8만 |
|---|
| 2026.09.21 | ₩5,253 | ₩5,601 | ₩5,026 | ₩5,440 | +3.56% | 383.9만 |
|---|
| 2026.09.18 | ₩4,772 | ₩5,133 | ₩4,705 | ₩5,026 | +5.32% | 1351.5만 |
|---|
| 2026.09.17 | ₩4,465 | ₩4,732 | ₩4,465 | ₩4,598 | +2.99% | 320.5만 |
|---|
| 2026.09.16 | ₩4,117 | ₩4,491 | ₩4,090 | ₩4,344 | +5.52% | 266.2만 |
|---|
| 2026.09.15 | ₩4,251 | ₩4,438 | ₩4,144 | ₩4,197 | -1.26% | 214만 |
|---|
| 2026.09.14 | ₩4,130 | ₩4,411 | ₩4,130 | ₩4,304 | +4.21% | 214.8만 |
|---|
| 2026.09.11 | ₩4,130 | ₩4,257 | ₩4,037 | ₩4,170 | +0.97% | 185.6만 |
|---|
| 2026.09.10 | ₩3,836 | ₩4,037 | ₩3,729 | ₩3,983 | +3.83% | 159.4만 |
|---|
| 2026.09.09 | ₩3,676 | ₩3,983 | ₩3,676 | ₩3,823 | +4.00% | 222.2만 |
|---|
| 2026.09.08 | ₩3,556 | ₩3,783 | ₩3,475 | ₩3,649 | +2.63% | 130.8만 |
|---|
| 2026.09.04 | ₩3,355 | ₩3,636 | ₩3,328 | ₩3,556 | +5.98% | 121.3만 |
|---|
| 2026.09.03 | ₩3,155 | ₩3,602 | ₩3,128 | ₩3,515 | +11.44% | 268.6만 |
|---|
| 2026.09.02 | ₩2,914 | ₩3,175 | ₩2,794 | ₩3,088 | +5.96% | 166.9만 |
|---|
| 2026.09.01 | ₩2,860 | ₩2,981 | ₩2,767 | ₩2,780 | -2.80% | 81.4만 |
|---|
| 2026.08.31 | ₩2,981 | ₩3,041 | ₩2,867 | ₩2,887 | -3.14% | 104.2만 |
|---|
| 2026.08.28 | ₩2,887 | ₩3,008 | ₩2,874 | ₩2,967 | +2.78% | 53.4만 |
|---|
| 2026.08.27 | ₩2,927 | ₩3,081 | ₩2,887 | ₩2,887 | -1.37% | 102만 |
|---|
| 2026.08.26 | ₩2,941 | ₩2,954 | ₩2,794 | ₩2,901 | -1.36% | 90.9만 |
|---|
| 2026.08.25 | ₩2,867 | ₩3,034 | ₩2,834 | ₩3,008 | +4.90% | 96.7만 |
|---|
| 2026.08.24 | ₩2,874 | ₩3,001 | ₩2,747 | ₩2,874 | 0.00% | 87.5만 |
|---|
| 2026.08.21 | ₩3,008 | ₩3,235 | ₩2,854 | ₩2,874 | -4.44% | 149.7만 |
|---|
| 2026.08.20 | ₩2,780 | ₩3,114 | ₩2,780 | ₩2,994 | +7.69% | 122만 |
|---|
| 2026.08.19 | ₩2,540 | ₩2,847 | ₩2,540 | ₩2,807 | +10.53% | 113만 |
|---|
| 2026.08.18 | ₩2,379 | ₩2,586 | ₩2,379 | ₩2,553 | +7.30% | 60만 |
|---|
| 2026.08.17 | ₩2,239 | ₩2,453 | ₩2,232 | ₩2,433 | +8.66% | 65.2만 |
|---|
| 2026.08.14 | ₩2,259 | ₩2,286 | ₩2,165 | ₩2,246 | -0.59% | 40.9만 |
|---|
| 2026.08.13 | ₩2,366 | ₩2,430 | ₩2,272 | ₩2,286 | -3.39% | 49.7만 |
|---|
| 2026.08.12 | ₩2,353 | ₩2,406 | ₩2,226 | ₩2,379 | +1.14% | 71.8만 |
|---|
| 2026.08.11 | ₩2,326 | ₩2,426 | ₩2,286 | ₩2,366 | +1.72% | 28.9만 |
|---|
| 2026.08.10 | ₩2,433 | ₩2,486 | ₩2,246 | ₩2,272 | -6.59% | 59.8만 |
|---|
| 2026.08.07 | ₩2,339 | ₩2,453 | ₩2,339 | ₩2,366 | +1.14% | 26만 |
|---|
| 2026.08.06 | ₩2,366 | ₩2,399 | ₩2,232 | ₩2,286 | -3.39% | 45만 |
|---|
| 2026.08.05 | ₩2,406 | ₩2,446 | ₩2,299 | ₩2,312 | -3.89% | 25.5만 |
|---|
| 2026.08.04 | ₩2,393 | ₩2,500 | ₩2,379 | ₩2,379 | -0.56% | 41.1만 |
|---|
| 2026.08.03 | ₩2,272 | ₩2,433 | ₩2,272 | ₩2,393 | +5.29% | 32.6만 |
|---|
| 2026.07.31 | ₩2,272 | ₩2,299 | ₩2,179 | ₩2,272 | 0.00% | 26.4만 |
|---|
| 2026.07.30 | ₩2,232 | ₩2,306 | ₩2,222 | ₩2,286 | +2.40% | 23만 |
|---|
| 2026.07.29 | ₩2,299 | ₩2,353 | ₩2,193 | ₩2,232 | -2.91% | 36.5만 |
|---|
| 2026.07.28 | ₩2,419 | ₩2,419 | ₩2,272 | ₩2,299 | -4.97% | 36.5만 |
|---|
| 2026.07.27 | ₩2,446 | ₩2,485 | ₩2,373 | ₩2,459 | +0.55% | 45.8만 |
|---|
| 2026.07.24 | ₩2,459 | ₩2,500 | ₩2,353 | ₩2,379 | -3.26% | 31만 |
|---|
| 2026.07.23 | ₩2,660 | ₩2,713 | ₩2,419 | ₩2,486 | -6.53% | 93.2만 |
|---|
| 2026.07.22 | ₩2,673 | ₩2,738 | ₩2,640 | ₩2,660 | -0.50% | 34.6만 |
|---|
| 2026.07.21 | ₩2,633 | ₩2,760 | ₩2,580 | ₩2,673 | +1.52% | 68.5만 |
|---|
| 2026.07.20 | ₩2,740 | ₩2,760 | ₩2,433 | ₩2,647 | -3.41% | 112.9만 |
|---|
| 2026.07.17 | ₩2,607 | ₩2,814 | ₩2,580 | ₩2,673 | +2.56% | 82만 |
|---|
| 2026.07.16 | ₩2,794 | ₩2,794 | ₩2,580 | ₩2,673 | -4.31% | 102.7만 |
|---|
| 2026.07.15 | ₩2,607 | ₩2,901 | ₩2,553 | ₩2,847 | +9.23% | 199.2만 |
|---|
| 2026.07.14 | ₩2,446 | ₩2,807 | ₩2,366 | ₩2,580 | +5.46% | 280.2만 |
|---|
| 2026.07.13 | ₩2,005 | ₩2,366 | ₩1,925 | ₩2,299 | +14.67% | 391.7만 |
|---|
| 2026.07.10 | ₩2,018 | ₩2,099 | ₩1,938 | ₩1,952 | -3.31% | 19.4만 |
|---|
| 2026.07.09 | ₩1,992 | ₩2,045 | ₩1,978 | ₩2,018 | +1.34% | 14.8만 |
|---|
| 2026.07.08 | ₩2,045 | ₩2,085 | ₩1,978 | ₩1,992 | -2.61% | 21.4만 |
|---|
| 2026.07.07 | ₩2,179 | ₩2,246 | ₩2,079 | ₩2,139 | -1.84% | 34만 |
|---|
| 2026.07.06 | ₩2,206 | ₩2,272 | ₩2,119 | ₩2,206 | 0.00% | 39.7만 |
|---|
| 2026.07.02 | ₩2,032 | ₩2,259 | ₩2,025 | ₩2,212 | +8.88% | 118.6만 |
|---|
| 2026.07.01 | ₩2,058 | ₩2,112 | ₩1,992 | ₩2,018 | -1.95% | 49.7만 |
|---|
| 2026.06.30 | ₩1,992 | ₩2,145 | ₩1,978 | ₩2,058 | +3.36% | 91.9만 |
|---|
| 2026.06.29 | ₩1,898 | ₩2,065 | ₩1,751 | ₩1,992 | +4.93% | 156.9만 |
|---|
| 2026.06.26 | ₩1,898 | ₩1,938 | ₩1,845 | ₩1,898 | 0.00% | 64.7만 |
|---|
| 2026.06.25 | ₩2,018 | ₩2,125 | ₩1,871 | ₩1,938 | -3.97% | 63.8만 |
|---|
| 2026.06.24 | ₩2,232 | ₩2,232 | ₩1,981 | ₩2,018 | -9.58% | 55만 |
|---|
| 2026.06.23 | ₩1,952 | ₩2,339 | ₩1,952 | ₩2,232 | +14.38% | 131.4만 |
|---|
| 2026.06.22 | ₩1,992 | ₩2,139 | ₩1,938 | ₩1,978 | -0.67% | 108.5만 |
|---|
| 2026.06.18 | ₩2,018 | ₩2,085 | ₩1,952 | ₩1,965 | -2.65% | 104.8만 |
|---|
| 2026.06.17 | ₩2,085 | ₩2,164 | ₩1,978 | ₩1,992 | -4.49% | 78.2만 |
|---|
| 2026.06.16 | ₩2,152 | ₩2,219 | ₩2,099 | ₩2,099 | -2.48% | 63.1만 |
|---|
| 2026.06.15 | ₩2,219 | ₩2,379 | ₩2,132 | ₩2,139 | -3.61% | 100.9만 |
|---|
| 2026.06.12 | ₩2,286 | ₩2,379 | ₩2,165 | ₩2,165 | -5.26% | 47.6만 |
|---|
| 2026.06.11 | ₩2,286 | ₩2,339 | ₩2,232 | ₩2,299 | +0.58% | 88.6만 |
|---|
| 2026.06.10 | ₩2,358 | ₩2,433 | ₩2,259 | ₩2,259 | -4.20% | 261.3만 |
|---|
| 2026.06.09 | ₩2,406 | ₩2,480 | ₩2,272 | ₩2,326 | -3.33% | 56만 |
|---|
| 2026.06.08 | ₩2,393 | ₩2,498 | ₩2,339 | ₩2,379 | -0.56% | 70.8만 |
|---|
| 2026.06.05 | ₩2,459 | ₩2,540 | ₩2,239 | ₩2,312 | -5.98% | 184.2만 |
|---|
| 2026.06.04 | ₩2,580 | ₩2,660 | ₩2,486 | ₩2,540 | -1.55% | 74.3만 |
|---|
| 2026.06.03 | ₩2,807 | ₩2,807 | ₩2,566 | ₩2,580 | -8.10% | 77.6만 |
|---|
| 2026.06.02 | ₩3,048 | ₩3,061 | ₩2,794 | ₩2,807 | -7.89% | 198.4만 |
|---|
| 2026.06.01 | ₩2,981 | ₩3,181 | ₩2,867 | ₩3,128 | +4.93% | 147.8만 |
|---|
| 2026.05.29 | ₩3,028 | ₩3,248 | ₩2,820 | ₩2,874 | -5.08% | 136.9만 |
|---|
| 2026.05.28 | ₩2,386 | ₩3,195 | ₩2,326 | ₩3,048 | +27.73% | 1538.4만 |
|---|
| 2026.05.27 | ₩2,045 | ₩2,192 | ₩1,978 | ₩2,165 | +5.88% | 101.5만 |
|---|
| 2026.05.26 | ₩2,206 | ₩2,206 | ₩2,005 | ₩2,005 | -9.09% | 96.7만 |
|---|
| 2026.05.22 | ₩2,312 | ₩2,312 | ₩2,145 | ₩2,192 | -5.20% | 88만 |
|---|
| 2026.05.21 | ₩2,459 | ₩2,459 | ₩2,286 | ₩2,299 | -6.52% | 98.6만 |
|---|
| 2026.05.20 | ₩2,446 | ₩2,473 | ₩2,353 | ₩2,433 | -0.55% | 44.7만 |
|---|
| 2026.05.19 | ₩2,633 | ₩2,673 | ₩2,406 | ₩2,433 | -7.61% | 116.5만 |
|---|
| 2026.05.18 | ₩2,647 | ₩2,720 | ₩2,546 | ₩2,660 | +0.51% | 89.1만 |
|---|
| 2026.05.15 | ₩2,580 | ₩2,727 | ₩2,526 | ₩2,687 | +4.15% | 69.5만 |
|---|
| 2026.05.14 | ₩2,566 | ₩2,640 | ₩2,480 | ₩2,607 | +1.56% | 94.8만 |
|---|
| 2026.05.13 | ₩2,446 | ₩2,620 | ₩2,433 | ₩2,566 | +4.92% | 75.4만 |
|---|
| 2026.05.12 | ₩2,580 | ₩2,613 | ₩2,446 | ₩2,459 | -4.66% | 69.4만 |
|---|
| 2026.05.11 | ₩2,593 | ₩2,667 | ₩2,520 | ₩2,580 | -0.52% | 172.2만 |
|---|
| 2026.05.08 | ₩2,566 | ₩2,673 | ₩2,513 | ₩2,593 | +1.04% | 69.8만 |
|---|
| 2026.05.07 | ₩2,687 | ₩2,727 | ₩2,540 | ₩2,553 | -4.98% | 77.5만 |
|---|
| 2026.05.06 | ₩2,713 | ₩2,954 | ₩2,647 | ₩2,687 | -0.99% | 72.1만 |
|---|
| 2026.05.05 | ₩2,700 | ₩2,766 | ₩2,660 | ₩2,713 | +0.50% | 35.9만 |
|---|
| 2026.05.04 | ₩2,673 | ₩2,800 | ₩2,580 | ₩2,660 | -0.50% | 53.8만 |
|---|
| 2026.05.01 | ₩2,593 | ₩2,727 | ₩2,553 | ₩2,673 | +3.09% | 90.7만 |
|---|
| 2026.04.30 | ₩2,526 | ₩2,580 | ₩2,500 | ₩2,553 | +1.06% | 26.5만 |
|---|
| 2026.04.29 | ₩2,553 | ₩2,580 | ₩2,473 | ₩2,526 | -1.05% | 35.3만 |
|---|
| 2026.04.28 | ₩2,607 | ₩2,657 | ₩2,419 | ₩2,553 | -2.05% | 94.1만 |
|---|
| 2026.04.27 | ₩2,607 | ₩2,847 | ₩2,580 | ₩2,607 | 0.00% | 57만 |
|---|
| 2026.04.24 | ₩2,566 | ₩2,647 | ₩2,486 | ₩2,633 | +2.60% | 21.4만 |
|---|
| 2026.04.23 | ₩2,620 | ₩2,660 | ₩2,553 | ₩2,553 | -2.55% | 46.4만 |
|---|
| 2026.04.22 | ₩2,540 | ₩2,713 | ₩2,526 | ₩2,647 | +4.21% | 70.9만 |
|---|
| 2026.04.21 | ₩2,647 | ₩2,673 | ₩2,486 | ₩2,486 | -6.06% | 43.1만 |
|---|
| 2026.04.20 | ₩2,660 | ₩2,673 | ₩2,526 | ₩2,593 | -2.51% | 45.4만 |
|---|
| 2026.04.17 | ₩2,553 | ₩2,834 | ₩2,553 | ₩2,687 | +5.24% | 160만 |
|---|
| 2026.04.16 | ₩2,607 | ₩2,620 | ₩2,459 | ₩2,513 | -3.59% | 29.4만 |
|---|
| 2026.04.15 | ₩2,727 | ₩2,767 | ₩2,566 | ₩2,580 | -5.39% | 70.1만 |
|---|
| 2026.04.14 | ₩2,393 | ₩2,700 | ₩2,393 | ₩2,687 | +12.29% | 169만 |
|---|
| 2026.04.13 | ₩2,553 | ₩2,566 | ₩2,379 | ₩2,393 | -6.28% | 152.3만 |
|---|
| 2026.04.10 | ₩2,593 | ₩2,632 | ₩2,433 | ₩2,553 | -1.55% | 163.4만 |
|---|
| 2026.04.09 | ₩2,673 | ₩2,767 | ₩2,480 | ₩2,500 | -6.50% | 132.9만 |
|---|
| 2026.04.08 | ₩2,673 | ₩2,774 | ₩2,580 | ₩2,673 | 0.00% | 158.1만 |
|---|
| 2026.04.07 | ₩2,540 | ₩2,540 | ₩2,366 | ₩2,500 | -1.58% | 88만 |
|---|
| 2026.04.06 | ₩2,620 | ₩2,700 | ₩2,473 | ₩2,540 | -3.06% | 82.4만 |
|---|
| 2026.04.02 | ₩2,540 | ₩2,673 | ₩2,433 | ₩2,633 | +3.68% | 114.4만 |
|---|
| 2026.04.01 | ₩2,834 | ₩2,927 | ₩2,580 | ₩2,607 | -8.02% | 190.1만 |
|---|
| 2026.03.31 | ₩2,740 | ₩2,927 | ₩2,687 | ₩2,820 | +2.93% | 92.5만 |
|---|
| 2026.03.30 | ₩2,887 | ₩2,887 | ₩2,607 | ₩2,740 | -5.09% | 70.7만 |
|---|
| 2026.03.27 | ₩3,248 | ₩3,422 | ₩2,740 | ₩2,754 | -15.23% | 112.2만 |
|---|
| 2026.03.26 | ₩3,355 | ₩3,455 | ₩3,221 | ₩3,268 | -2.59% | 24.6만 |
|---|
| 2026.03.25 | ₩3,288 | ₩3,409 | ₩3,248 | ₩3,362 | +2.24% | 30.1만 |
|---|
| 2026.03.24 | ₩3,435 | ₩3,529 | ₩3,261 | ₩3,261 | -5.06% | 27.9만 |
|---|
| 2026.03.23 | ₩3,663 | ₩3,676 | ₩3,355 | ₩3,502 | -4.38% | 40.8만 |
|---|
| 2026.03.20 | ₩3,729 | ₩3,783 | ₩3,542 | ₩3,596 | -3.58% | 466.6만 |
|---|
| 2026.03.19 | ₩3,596 | ₩3,749 | ₩3,569 | ₩3,729 | +3.72% | 37만 |
|---|
| 2026.03.18 | ₩3,810 | ₩3,810 | ₩3,649 | ₩3,689 | -3.16% | 52.9만 |
|---|
| 2026.03.17 | ₩3,769 | ₩3,930 | ₩3,769 | ₩3,850 | +2.13% | 60.7만 |
|---|
| 2026.03.16 | ₩3,649 | ₩3,863 | ₩3,556 | ₩3,769 | +3.30% | 38.7만 |
|---|
| 2026.03.13 | ₩3,663 | ₩3,823 | ₩3,609 | ₩3,622 | -1.09% | 57.9만 |
|---|
| 2026.03.12 | ₩3,676 | ₩3,703 | ₩3,475 | ₩3,596 | -2.18% | 128.8만 |
|---|
| 2026.03.11 | ₩3,796 | ₩3,863 | ₩3,683 | ₩3,743 | -1.41% | 52만 |
|---|
| 2026.03.10 | ₩3,850 | ₩3,903 | ₩3,668 | ₩3,796 | -1.39% | 144.2만 |
|---|
| 2026.03.09 | ₩3,663 | ₩3,823 | ₩3,529 | ₩3,796 | +3.65% | 124.7만 |
|---|
| 2026.03.06 | ₩3,676 | ₩3,701 | ₩3,502 | ₩3,576 | -2.73% | 71.6만 |
|---|
| 2026.03.05 | ₩3,823 | ₩3,943 | ₩3,556 | ₩3,703 | -3.15% | 96.7만 |
|---|
| 2026.03.04 | ₩3,997 | ₩4,130 | ₩3,769 | ₩3,783 | -5.35% | 185.8만 |
|---|
| 2026.03.03 | ₩3,756 | ₩4,057 | ₩3,636 | ₩3,943 | +4.98% | 92.7만 |
|---|
| 2026.03.02 | ₩3,582 | ₩3,876 | ₩3,390 | ₩3,876 | +8.21% | 93.1만 |
|---|
| 2026.02.27 | ₩3,743 | ₩3,743 | ₩3,415 | ₩3,542 | -5.36% | 47.2만 |
|---|
| 2026.02.26 | ₩3,743 | ₩3,823 | ₩3,612 | ₩3,716 | -0.71% | 72.1만 |
|---|
| 2026.02.25 | ₩3,542 | ₩3,743 | ₩3,542 | ₩3,716 | +4.91% | 116.8만 |
|---|
| 2026.02.24 | ₩3,175 | ₩3,542 | ₩3,128 | ₩3,475 | +9.47% | 99.1만 |
|---|
| 2026.02.23 | ₩3,208 | ₩3,395 | ₩3,081 | ₩3,235 | +0.83% | 85.4만 |
|---|
| 2026.02.20 | ₩3,114 | ₩3,261 | ₩3,014 | ₩3,141 | +0.86% | 41.6만 |
|---|
| 2026.02.19 | ₩3,048 | ₩3,141 | ₩2,974 | ₩3,034 | -0.44% | 14.4만 |
|---|
| 2026.02.18 | ₩3,275 | ₩3,355 | ₩2,941 | ₩3,048 | -6.94% | 77.9만 |
|---|
| 2026.02.17 | ₩3,302 | ₩3,342 | ₩3,074 | ₩3,288 | -0.40% | 53.5만 |
|---|
| 2026.02.13 | ₩3,315 | ₩3,450 | ₩3,232 | ₩3,368 | +1.61% | 37.4만 |
|---|
| 2026.02.12 | ₩3,449 | ₩3,475 | ₩3,248 | ₩3,315 | -3.88% | 73.9만 |
|---|
| 2026.02.11 | ₩3,288 | ₩3,462 | ₩3,074 | ₩3,435 | +4.47% | 62.6만 |
|---|
| 2026.02.10 | ₩3,088 | ₩3,422 | ₩3,008 | ₩3,195 | +3.46% | 102.7만 |
|---|
| 2026.02.09 | ₩3,008 | ₩3,282 | ₩2,660 | ₩3,208 | +6.67% | 209.1만 |
|---|
| 2026.02.06 | ₩2,593 | ₩2,994 | ₩2,593 | ₩2,901 | +11.86% | 125.9만 |
|---|
| 2026.02.05 | ₩2,874 | ₩2,874 | ₩2,526 | ₩2,526 | -12.09% | 68.2만 |
|---|
| 2026.02.04 | ₩3,061 | ₩3,208 | ₩2,847 | ₩2,994 | -2.18% | 37.2만 |
|---|
| 2026.02.03 | ₩3,061 | ₩3,248 | ₩2,867 | ₩2,994 | -2.18% | 113.9만 |
|---|
| 2026.02.02 | ₩3,328 | ₩3,328 | ₩3,021 | ₩3,048 | -8.43% | 51.1만 |
|---|
| 2026.01.30 | ₩3,556 | ₩3,636 | ₩3,295 | ₩3,355 | -5.64% | 34.5만 |
|---|
| 2026.01.29 | ₩4,144 | ₩4,144 | ₩3,409 | ₩3,609 | -12.90% | 54.6만 |
|---|
| 2026.01.28 | ₩4,104 | ₩4,304 | ₩4,023 | ₩4,037 | -1.63% | 18.4만 |
|---|
| 2026.01.27 | ₩4,050 | ₩4,144 | ₩4,050 | ₩4,104 | +1.32% | 21.4만 |
|---|
| 2026.01.26 | ₩4,064 | ₩4,177 | ₩4,010 | ₩4,077 | +0.33% | 16.9만 |
|---|
| 2026.01.23 | ₩4,090 | ₩4,251 | ₩4,050 | ₩4,251 | +3.92% | 20.9만 |
|---|
| 2026.01.22 | ₩4,277 | ₩4,277 | ₩3,876 | ₩4,104 | -4.06% | 40.9만 |
|---|
| 2026.01.21 | ₩4,090 | ₩4,331 | ₩4,090 | ₩4,264 | +4.25% | 35.9만 |
|---|
| 2026.01.20 | ₩4,237 | ₩4,371 | ₩4,104 | ₩4,144 | -2.21% | 39.5만 |
|---|
| 2026.01.16 | ₩4,585 | ₩4,665 | ₩4,344 | ₩4,478 | -2.33% | 37.7만 |
|---|
| 2026.01.15 | ₩4,892 | ₩4,932 | ₩4,431 | ₩4,665 | -4.64% | 35.7만 |
|---|
| 2026.01.14 | ₩4,772 | ₩5,039 | ₩4,585 | ₩4,785 | +0.28% | 49만 |
|---|
| 2026.01.13 | ₩4,785 | ₩4,785 | ₩4,411 | ₩4,652 | -2.79% | 35.1만 |
|---|
| 2026.01.12 | ₩4,585 | ₩4,932 | ₩4,545 | ₩4,772 | +4.08% | 23.9만 |
|---|
| 2026.01.09 | ₩4,424 | ₩4,682 | ₩4,424 | ₩4,612 | +4.23% | 25.3만 |
|---|
| 2026.01.08 | ₩4,424 | ₩4,692 | ₩4,371 | ₩4,531 | +2.42% | 34.9만 |
|---|
| 2026.01.07 | ₩4,571 | ₩4,785 | ₩4,562 | ₩4,652 | +1.75% | 12.9만 |
|---|
| 2026.01.06 | ₩4,986 | ₩5,026 | ₩4,411 | ₩4,678 | -6.17% | 59.2만 |
|---|
| 2026.01.05 | ₩4,906 | ₩5,026 | ₩4,371 | ₩4,986 | +1.63% | 63.1만 |
|---|
| 2026.01.02 | ₩4,745 | ₩5,053 | ₩4,678 | ₩4,745 | 0.00% | 99만 |
|---|
| 2025.12.31 | ₩4,424 | ₩4,732 | ₩4,371 | ₩4,718 | +6.65% | 111만 |
|---|
| 2025.12.30 | ₩4,451 | ₩4,732 | ₩4,211 | ₩4,411 | -0.90% | 147.5만 |
|---|
| 2025.12.29 | ₩3,957 | ₩4,518 | ₩3,937 | ₩4,465 | +12.84% | 124.9만 |
|---|
| 2025.12.26 | ₩4,264 | ₩4,264 | ₩3,903 | ₩4,037 | -5.33% | 40.8만 |
|---|
| 2025.12.24 | ₩3,850 | ₩4,277 | ₩3,850 | ₩4,237 | +10.07% | 55.8만 |
|---|
| 2025.12.23 | ₩4,144 | ₩4,144 | ₩3,716 | ₩3,890 | -6.13% | 139.2만 |
|---|
| 2025.12.22 | ₩4,211 | ₩4,277 | ₩3,957 | ₩3,983 | -5.40% | 94만 |
|---|
| 2025.12.19 | ₩4,438 | ₩4,598 | ₩4,085 | ₩4,130 | -6.93% | 303.7만 |
|---|
| 2025.12.18 | ₩4,759 | ₩4,799 | ₩4,251 | ₩4,277 | -10.11% | 82.7만 |
|---|
| 2025.12.17 | ₩4,291 | ₩4,531 | ₩4,211 | ₩4,291 | 0.00% | 82.7만 |
|---|
| 2025.12.16 | ₩4,291 | ₩4,411 | ₩4,150 | ₩4,237 | -1.25% | 41.9만 |
|---|
| 2025.12.15 | ₩4,678 | ₩4,678 | ₩4,144 | ₩4,424 | -5.43% | 151.5만 |
|---|
| 2025.12.12 | ₩4,932 | ₩5,106 | ₩4,438 | ₩4,478 | -9.21% | 337.5만 |
|---|
| 2025.12.11 | ₩4,612 | ₩5,347 | ₩4,478 | ₩5,119 | +11.01% | 101.8만 |
|---|
| 2025.12.10 | ₩4,972 | ₩5,079 | ₩4,571 | ₩4,652 | -6.45% | 167.2만 |
|---|
| 2025.12.09 | ₩5,333 | ₩5,373 | ₩4,692 | ₩4,799 | -10.03% | 349만 |
|---|
| 2025.12.08 | ₩5,494 | ₩5,601 | ₩4,919 | ₩4,999 | -9.00% | 468.9만 |
|---|
| 2025.12.05 | ₩7,753 | ₩7,753 | ₩5,013 | ₩5,828 | -24.83% | 479.9만 |
|---|
| 2025.12.04 | ₩6,817 | ₩8,341 | ₩6,804 | ₩7,125 | +4.51% | 121.5만 |
|---|
| 2025.12.03 | ₩6,416 | ₩7,258 | ₩5,988 | ₩6,924 | +7.92% | 198.9만 |
|---|
| 2025.12.02 | ₩7,686 | ₩7,873 | ₩7,071 | ₩7,231 | -5.91% | 218.5만 |
|---|
| 2025.12.01 | ₩10,894 | ₩10,988 | ₩7,646 | ₩7,713 | -29.20% | 255.5만 |
|---|
| 2025.11.28 | ₩13,567 | ₩13,581 | ₩12,979 | ₩13,567 | 0.00% | 111.5만 |
|---|
| 2025.11.26 | ₩13,581 | ₩13,595 | ₩13,567 | ₩13,574 | -0.05% | 110.7만 |
|---|
| 2025.11.25 | ₩13,554 | ₩13,581 | ₩13,554 | ₩13,567 | +0.10% | 190.3만 |
|---|
| 2025.11.24 | ₩13,567 | ₩13,581 | ₩13,541 | ₩13,554 | -0.10% | 212.3만 |
|---|
| 2025.11.21 | ₩13,547 | ₩13,567 | ₩13,547 | ₩13,554 | +0.05% | 98.3만 |
|---|
| 2025.11.20 | ₩13,567 | ₩13,587 | ₩13,554 | ₩13,554 | -0.10% | 58.1만 |
|---|
| 2025.11.19 | ₩13,567 | ₩13,621 | ₩13,561 | ₩13,567 | 0.00% | 132.6만 |
|---|
| 2025.11.18 | ₩13,554 | ₩13,634 | ₩13,554 | ₩13,567 | +0.10% | 101.8만 |
|---|
| 2025.11.17 | ₩13,567 | ₩13,581 | ₩13,554 | ₩13,567 | 0.00% | 51.5만 |
|---|
| 2025.11.14 | ₩13,581 | ₩13,607 | ₩13,581 | ₩13,594 | +0.10% | 29만 |
|---|
| 2025.11.13 | ₩13,581 | ₩13,607 | ₩13,581 | ₩13,607 | +0.20% | 39.7만 |
|---|
| 2025.11.12 | ₩13,607 | ₩13,615 | ₩13,581 | ₩13,581 | -0.20% | 66.5만 |
|---|
| 2025.11.11 | ₩13,648 | ₩13,648 | ₩13,607 | ₩13,607 | -0.29% | 44.8만 |
|---|
| 2025.11.10 | ₩13,648 | ₩13,661 | ₩13,621 | ₩13,648 | 0.00% | 50.8만 |
|---|
| 2025.11.07 | ₩13,661 | ₩13,661 | ₩13,648 | ₩13,648 | -0.10% | 56.6만 |
|---|
| 2025.11.06 | ₩13,648 | ₩13,661 | ₩13,648 | ₩13,661 | +0.10% | 86.4만 |
|---|
| 2025.11.05 | ₩13,648 | ₩13,661 | ₩13,641 | ₩13,648 | 0.00% | 131.5만 |
|---|
| 2025.11.04 | ₩13,648 | ₩13,661 | ₩13,634 | ₩13,648 | 0.00% | 43.2만 |
|---|
| 2025.11.03 | ₩13,648 | ₩13,661 | ₩13,648 | ₩13,661 | +0.10% | 15.7만 |
|---|
| 2025.10.31 | ₩13,648 | ₩13,661 | ₩13,648 | ₩13,648 | 0.00% | 29.4만 |
|---|
| 2025.10.30 | ₩13,648 | ₩13,674 | ₩13,648 | ₩13,648 | 0.00% | 6.3만 |
|---|
| 2025.10.29 | ₩13,661 | ₩13,674 | ₩13,621 | ₩13,661 | 0.00% | 64.3만 |
|---|
| 2025.10.28 | ₩13,674 | ₩13,701 | ₩13,648 | ₩13,674 | 0.00% | 39.2만 |
|---|
| 2025.10.27 | ₩13,661 | ₩13,688 | ₩13,634 | ₩13,661 | 0.00% | 43만 |
|---|
| 2025.10.24 | ₩13,661 | ₩13,668 | ₩13,648 | ₩13,661 | 0.00% | 16.3만 |
|---|
| 2025.10.23 | ₩13,648 | ₩13,674 | ₩13,634 | ₩13,654 | +0.05% | 25.5만 |
|---|
| 2025.10.22 | ₩13,674 | ₩13,690 | ₩13,634 | ₩13,661 | -0.10% | 56.8만 |
|---|
| 2025.10.21 | ₩13,734 | ₩14,129 | ₩13,688 | ₩13,728 | -0.05% | 374.8만 |
|---|
| 2025.10.20 | ₩13,634 | ₩13,654 | ₩13,607 | ₩13,621 | -0.10% | 8.1만 |
|---|
| 2025.10.17 | ₩13,634 | ₩13,654 | ₩13,621 | ₩13,634 | 0.00% | 27.2만 |
|---|
| 2025.10.16 | ₩13,674 | ₩13,708 | ₩13,661 | ₩13,688 | +0.10% | 17.9만 |
|---|
| 2025.10.15 | ₩13,701 | ₩13,728 | ₩13,648 | ₩13,661 | -0.29% | 7.9만 |
|---|
| 2025.10.14 | ₩13,768 | ₩13,768 | ₩13,688 | ₩13,714 | -0.39% | 24.7만 |
|---|
| 2025.10.13 | ₩13,688 | ₩13,781 | ₩13,688 | ₩13,768 | +0.59% | 36.7만 |
|---|
| 2025.10.10 | ₩13,714 | ₩13,821 | ₩13,694 | ₩13,701 | -0.10% | 57.5만 |
|---|