시장 데이터를 불러오는 중
전체 종목
Silvia, Inc. - Warrant. 과거 주가
Silvia, Inc. - Warrant. · SVIAW · NASDAQ
정해진 조건으로 주식을 취득할 수 있는 워런트입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Silvia, Inc. - Warrant. · SVIAW · NASDAQ
정해진 조건으로 주식을 취득할 수 있는 워런트입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩630 | ₩669 | ₩535 | ₩535 | -15.11% | 9.3천 |
| 2026.10.08 | ₩670 | ₩711 | ₩510 | ₩570 | -15.00% | 1.3만 |
| 2026.10.07 | ₩740 | ₩771 | ₩677 | ₩709 | -4.17% | 1만 |
| 2026.10.06 | ₩711 | ₩802 | ₩711 | ₩756 | +6.42% | 1.2만 |
| 2026.10.05 | ₩617 | ₩724 | ₩617 | ₩720 | +16.74% | 2.8만 |
| 2026.10.02 | ₩583 | ₩630 | ₩536 | ₩536 | -8.05% | 1.7만 |
| 2026.10.01 | ₩536 | ₩536 | ₩536 | ₩536 | 0.00% | 100 |
| 2026.09.30 | ₩536 | ₩617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩536 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩603 | ₩657 | ₩547 | ₩550 | -8.89% | 1.5천 |
|---|
| 2026.09.28 | ₩633 | ₩633 | ₩567 | ₩567 | -10.38% | 2.1천 |
|---|
| 2026.09.25 | ₩642 | ₩642 | ₩642 | ₩642 | 0.00% | 400 |
|---|
| 2026.09.24 | ₩603 | ₩735 | ₩597 | ₩621 | +2.89% | 3.8만 |
|---|
| 2026.09.23 | ₩805 | ₩805 | ₩610 | ₩617 | -23.33% | 1.5만 |
|---|
| 2026.09.22 | ₩724 | ₩809 | ₩691 | ₩763 | +5.37% | 34만 |
|---|
| 2026.09.21 | ₩611 | ₩737 | ₩611 | ₩717 | +17.32% | 40.8만 |
|---|
| 2026.09.18 | ₩565 | ₩637 | ₩563 | ₩597 | +5.70% | 20만 |
|---|
| 2026.09.17 | ₩563 | ₩590 | ₩548 | ₩554 | -1.67% | 18.6만 |
|---|
| 2026.09.16 | ₩536 | ₩555 | ₩510 | ₩555 | +3.50% | 3.1만 |
|---|
| 2026.09.15 | ₩548 | ₩556 | ₩507 | ₩507 | -7.58% | 3.5만 |
|---|
| 2026.09.14 | ₩536 | ₩587 | ₩518 | ₩523 | -2.50% | 45.4만 |
|---|
| 2026.09.11 | ₩524 | ₩539 | ₩504 | ₩518 | -1.28% | 6.4만 |
|---|
| 2026.09.10 | ₩473 | ₩508 | ₩445 | ₩469 | -0.85% | 15.1만 |
|---|
| 2026.09.09 | ₩442 | ₩465 | ₩429 | ₩441 | -0.30% | 6.3만 |
|---|
| 2026.09.08 | ₩402 | ₩436 | ₩397 | ₩433 | +7.67% | 2만 |
|---|
| 2026.09.04 | ₩402 | ₩429 | ₩402 | ₩416 | +3.33% | 3.2만 |
|---|
| 2026.09.03 | ₩402 | ₩405 | ₩375 | ₩389 | -3.33% | 4.3만 |
|---|
| 2026.09.02 | ₩362 | ₩402 | ₩333 | ₩379 | +4.81% | 4.2만 |
|---|
| 2026.09.01 | ₩335 | ₩335 | ₩311 | ₩330 | -1.60% | 2.7천 |
|---|
| 2026.08.31 | ₩401 | ₩401 | ₩362 | ₩362 | -9.70% | 1만 |
|---|
| 2026.08.28 | ₩401 | ₩401 | ₩401 | ₩401 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩401 | ₩401 | ₩401 | ₩401 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩338 | ₩401 | ₩324 | ₩401 | +18.65% | 2.3천 |
|---|
| 2026.08.25 | ₩392 | ₩440 | ₩337 | ₩351 | -10.27% | 8.6천 |
|---|
| 2026.08.24 | ₩397 | ₩397 | ₩397 | ₩397 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩402 | ₩402 | ₩338 | ₩402 | 0.00% | 5천 |
|---|
| 2026.08.20 | ₩424 | ₩424 | ₩335 | ₩335 | -20.89% | 1.6천 |
|---|
| 2026.08.19 | ₩308 | ₩345 | ₩282 | ₩342 | +10.87% | 4.2만 |
|---|
| 2026.08.18 | ₩298 | ₩335 | ₩255 | ₩268 | -9.91% | 1.5만 |
|---|
| 2026.08.17 | ₩267 | ₩334 | ₩264 | ₩333 | +24.62% | 1.2만 |
|---|
| 2026.08.14 | ₩308 | ₩335 | ₩275 | ₩292 | -5.22% | 5.9천 |
|---|
| 2026.08.13 | ₩292 | ₩292 | ₩257 | ₩257 | -11.93% | 5.1천 |
|---|
| 2026.08.12 | ₩327 | ₩327 | ₩327 | ₩327 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩308 | ₩327 | ₩306 | ₩327 | +6.09% | 3천 |
|---|
| 2026.08.10 | ₩315 | ₩315 | ₩315 | ₩315 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩300 | ₩315 | ₩286 | ₩315 | +4.91% | 1.8천 |
|---|
| 2026.08.06 | ₩255 | ₩268 | ₩228 | ₩268 | +5.26% | 2.3천 |
|---|
| 2026.08.05 | ₩255 | ₩268 | ₩228 | ₩228 | -10.53% | 1.3만 |
|---|
| 2026.08.04 | ₩282 | ₩282 | ₩268 | ₩270 | -4.29% | 1.5만 |
|---|
| 2026.08.03 | ₩295 | ₩322 | ₩257 | ₩268 | -9.09% | 9.1천 |
|---|
| 2026.07.31 | ₩282 | ₩282 | ₩267 | ₩280 | -0.48% | 2.6천 |
|---|
| 2026.07.30 | ₩282 | ₩288 | ₩255 | ₩268 | -4.76% | 1.7만 |
|---|
| 2026.07.29 | ₩252 | ₩322 | ₩252 | ₩257 | +2.13% | 5.4천 |
|---|
| 2026.07.28 | ₩351 | ₩402 | ₩216 | ₩271 | -22.90% | 5.4만 |
|---|
| 2026.07.27 | ₩409 | ₩409 | ₩409 | ₩409 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩409 | ₩409 | ₩409 | ₩409 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩409 | ₩409 | ₩409 | ₩409 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩382 | ₩409 | ₩382 | ₩409 | +7.02% | 1.4천 |
|---|
| 2026.07.21 | ₩402 | ₩429 | ₩351 | ₩351 | -12.67% | 56.9만 |
|---|
| 2026.07.20 | ₩402 | ₩402 | ₩402 | ₩402 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩402 | ₩402 | ₩402 | ₩402 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩416 | ₩416 | ₩402 | ₩402 | -3.23% | 700 |
|---|
| 2026.07.15 | ₩442 | ₩442 | ₩402 | ₩402 | -9.09% | 4.9천 |
|---|
| 2026.07.14 | ₩429 | ₩471 | ₩402 | ₩416 | -3.12% | 11.4만 |
|---|
| 2026.07.13 | ₩389 | ₩389 | ₩389 | ₩389 | 0.00% | 1.2천 |
|---|
| 2026.07.10 | ₩362 | ₩362 | ₩335 | ₩343 | -5.19% | 4.2천 |
|---|
| 2026.07.09 | ₩335 | ₩335 | ₩335 | ₩335 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩402 | ₩402 | ₩402 | ₩402 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩402 | ₩402 | ₩402 | ₩402 | 0.00% | 400 |
|---|
| 2026.07.06 | ₩362 | ₩362 | ₩268 | ₩362 | 0.00% | 3.7만 |
|---|
| 2026.07.02 | ₩302 | ₩322 | ₩282 | ₩322 | +6.67% | 11.6만 |
|---|
| 2026.07.01 | ₩268 | ₩268 | ₩268 | ₩268 | 0.00% | 700 |
|---|
| 2026.06.30 | ₩295 | ₩295 | ₩295 | ₩295 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩270 | ₩295 | ₩270 | ₩295 | +9.45% | 2.4천 |
|---|
| 2026.06.26 | ₩270 | ₩270 | ₩270 | ₩270 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩270 | ₩270 | ₩270 | ₩270 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩270 | ₩270 | ₩270 | ₩270 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩270 | ₩270 | ₩270 | ₩270 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩270 | ₩270 | ₩270 | ₩270 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩319 | ₩335 | ₩270 | ₩270 | -15.55% | 5.3천 |
|---|
| 2026.06.17 | ₩341 | ₩342 | ₩272 | ₩272 | -20.08% | 1.2만 |
|---|
| 2026.06.16 | ₩315 | ₩315 | ₩315 | ₩315 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩362 | ₩362 | ₩303 | ₩315 | -12.96% | 1.6천 |
|---|
| 2026.06.12 | ₩323 | ₩375 | ₩323 | ₩375 | +16.18% | 1.3천 |
|---|
| 2026.06.11 | ₩322 | ₩322 | ₩322 | ₩322 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩322 | ₩335 | ₩322 | ₩335 | +4.17% | 300 |
|---|
| 2026.06.09 | ₩349 | ₩349 | ₩349 | ₩349 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩362 | ₩362 | ₩349 | ₩349 | -3.70% | 300 |
|---|
| 2026.06.05 | ₩349 | ₩349 | ₩349 | ₩349 | 0.00% | 400 |
|---|
| 2026.06.04 | ₩429 | ₩429 | ₩363 | ₩363 | -15.31% | 3.2천 |
|---|
| 2026.06.03 | ₩416 | ₩416 | ₩416 | ₩416 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩442 | ₩442 | ₩416 | ₩416 | -6.06% | 200 |
|---|
| 2026.06.01 | ₩375 | ₩375 | ₩375 | ₩375 | 0.00% | 700 |
|---|
| 2026.05.29 | ₩349 | ₩429 | ₩349 | ₩349 | 0.00% | 2.6천 |
|---|
| 2026.05.28 | ₩382 | ₩436 | ₩362 | ₩402 | +5.26% | 4.3만 |
|---|
| 2026.05.27 | ₩335 | ₩335 | ₩335 | ₩335 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩286 | ₩335 | ₩286 | ₩335 | +17.37% | 1.4천 |
|---|
| 2026.05.22 | ₩442 | ₩442 | ₩284 | ₩286 | -35.45% | 9.6천 |
|---|
| 2026.05.21 | ₩410 | ₩432 | ₩388 | ₩432 | +5.23% | 1천 |
|---|
| 2026.05.20 | ₩342 | ₩449 | ₩315 | ₩337 | -1.57% | 3.1천 |
|---|
| 2026.05.19 | ₩382 | ₩382 | ₩382 | ₩382 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩349 | ₩382 | ₩335 | ₩382 | +9.62% | 1.1만 |
|---|
| 2026.05.15 | ₩432 | ₩432 | ₩322 | ₩362 | -16.15% | 1.8만 |
|---|
| 2026.05.14 | ₩375 | ₩375 | ₩375 | ₩375 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩386 | ₩389 | ₩375 | ₩375 | -2.78% | 6천 |
|---|
| 2026.05.12 | ₩416 | ₩442 | ₩362 | ₩362 | -12.90% | 6.2만 |
|---|
| 2026.05.11 | ₩496 | ₩496 | ₩429 | ₩456 | -8.11% | 1.3만 |
|---|
| 2026.05.08 | ₩469 | ₩550 | ₩469 | ₩550 | +17.14% | 1.2천 |
|---|
| 2026.05.07 | ₩483 | ₩510 | ₩483 | ₩510 | +5.56% | 2.2천 |
|---|
| 2026.05.06 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩469 | ₩483 | ₩402 | ₩429 | -8.57% | 7.9천 |
|---|
| 2026.05.04 | ₩449 | ₩469 | ₩375 | ₩375 | -16.42% | 1.1만 |
|---|
| 2026.05.01 | ₩469 | ₩469 | ₩397 | ₩397 | -15.43% | 4.6천 |
|---|
| 2026.04.30 | ₩418 | ₩418 | ₩418 | ₩418 | 0.00% | 600 |
|---|
| 2026.04.29 | ₩338 | ₩418 | ₩338 | ₩349 | +3.17% | 5.1천 |
|---|
| 2026.04.28 | ₩215 | ₩215 | ₩215 | ₩215 | 0.00% | 4.9천 |
|---|
| 2026.04.27 | ₩429 | ₩429 | ₩429 | ₩429 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩396 | ₩429 | ₩396 | ₩429 | +8.47% | 4.4천 |
|---|
| 2026.04.23 | ₩402 | ₩402 | ₩402 | ₩402 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩402 | ₩402 | ₩402 | ₩402 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩362 | ₩362 | ₩362 | ₩362 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩362 | ₩362 | ₩362 | ₩362 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩402 | ₩402 | ₩362 | ₩362 | -10.00% | 800 |
|---|
| 2026.04.16 | ₩362 | ₩402 | ₩322 | ₩322 | -11.11% | 9.4천 |
|---|
| 2026.04.15 | ₩402 | ₩402 | ₩402 | ₩402 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩349 | ₩402 | ₩349 | ₩402 | +15.38% | 8.3만 |
|---|
| 2026.04.13 | ₩342 | ₩342 | ₩342 | ₩342 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩335 | ₩335 | ₩335 | ₩335 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩362 | ₩362 | ₩335 | ₩335 | -7.41% | 1.5만 |
|---|
| 2026.04.08 | ₩335 | ₩362 | ₩310 | ₩335 | 0.00% | 7.2천 |
|---|
| 2026.04.07 | ₩335 | ₩335 | ₩335 | ₩335 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩335 | ₩335 | ₩335 | ₩335 | 0.00% | 2.1천 |
|---|
| 2026.04.02 | ₩362 | ₩362 | ₩362 | ₩362 | 0.00% | 1.5천 |
|---|
| 2026.04.01 | ₩375 | ₩375 | ₩375 | ₩375 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩375 | ₩375 | ₩375 | ₩375 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩362 | ₩389 | ₩362 | ₩362 | 0.00% | 3.4만 |
|---|
| 2026.03.27 | ₩359 | ₩359 | ₩359 | ₩359 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩359 | ₩361 | ₩359 | ₩359 | 0.00% | 5.9천 |
|---|
| 2026.03.25 | ₩361 | ₩361 | ₩361 | ₩361 | 0.00% | 500 |
|---|
| 2026.03.24 | ₩375 | ₩375 | ₩337 | ₩337 | -10.36% | 3.4천 |
|---|
| 2026.03.23 | ₩469 | ₩469 | ₩375 | ₩375 | -20.00% | 9.9만 |
|---|
| 2026.03.20 | ₩483 | ₩499 | ₩442 | ₩442 | -8.33% | 5.9만 |
|---|
| 2026.03.19 | ₩524 | ₩524 | ₩524 | ₩524 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩603 | ₩603 | ₩603 | ₩603 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩603 | ₩603 | ₩510 | ₩536 | -11.11% | 1.5만 |
|---|
| 2026.03.16 | ₩603 | ₩630 | ₩550 | ₩603 | 0.00% | 1.9만 |
|---|
| 2026.03.13 | ₩594 | ₩606 | ₩594 | ₩597 | +0.45% | 900 |
|---|
| 2026.03.12 | ₩597 | ₩597 | ₩597 | ₩597 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩597 | ₩597 | ₩597 | ₩597 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩603 | ₩630 | ₩550 | ₩621 | +2.89% | 2만 |
|---|
| 2026.03.09 | ₩603 | ₩630 | ₩571 | ₩602 | -0.22% | 9.5만 |
|---|
| 2026.03.06 | ₩621 | ₩621 | ₩621 | ₩621 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩621 | ₩621 | ₩621 | ₩621 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩621 | ₩621 | ₩621 | ₩621 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩630 | ₩630 | ₩590 | ₩621 | -1.49% | 1.4천 |
|---|
| 2026.03.02 | ₩610 | ₩630 | ₩550 | ₩625 | +2.42% | 3.2만 |
|---|
| 2026.02.27 | ₩570 | ₩630 | ₩536 | ₩630 | +10.59% | 4만 |
|---|
| 2026.02.26 | ₩590 | ₩630 | ₩590 | ₩630 | +6.82% | 3.7만 |
|---|
| 2026.02.25 | ₩617 | ₩617 | ₩617 | ₩617 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩536 | ₩550 | ₩523 | ₩536 | 0.00% | 6.4천 |
|---|
| 2026.02.23 | ₩511 | ₩536 | ₩510 | ₩510 | -0.26% | 1.8천 |
|---|
| 2026.02.20 | ₩598 | ₩598 | ₩523 | ₩523 | -12.56% | 2.8천 |
|---|
| 2026.02.19 | ₩574 | ₩574 | ₩574 | ₩574 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩574 | ₩574 | ₩574 | ₩574 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩574 | ₩574 | ₩574 | ₩574 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩550 | ₩589 | ₩550 | ₩574 | +4.39% | 4.8천 |
|---|
| 2026.02.12 | ₩630 | ₩630 | ₩630 | ₩630 | 0.00% | 500 |
|---|
| 2026.02.11 | ₩550 | ₩615 | ₩523 | ₩563 | +2.44% | 8천 |
|---|
| 2026.02.10 | ₩632 | ₩670 | ₩550 | ₩563 | -10.83% | 12.9만 |
|---|
| 2026.02.09 | ₩771 | ₩771 | ₩632 | ₩633 | -17.91% | 2.1만 |
|---|
| 2026.02.06 | ₩724 | ₩724 | ₩630 | ₩657 | -9.26% | 4.5천 |
|---|
| 2026.02.05 | ₩672 | ₩672 | ₩672 | ₩672 | 0.00% | 7.1천 |
|---|
| 2026.02.04 | ₩728 | ₩728 | ₩711 | ₩711 | -2.39% | 2.1천 |
|---|
| 2026.02.03 | ₩670 | ₩684 | ₩670 | ₩684 | +2.00% | 900 |
|---|
| 2026.02.02 | ₩676 | ₩872 | ₩672 | ₩778 | +15.08% | 3.6만 |
|---|
| 2026.01.30 | ₩752 | ₩805 | ₩699 | ₩737 | -1.96% | 5.5만 |
|---|
| 2026.01.29 | ₩778 | ₩778 | ₩778 | ₩778 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩872 | ₩878 | ₩764 | ₩778 | -10.77% | 2.7만 |
|---|
| 2026.01.27 | ₩805 | ₩909 | ₩805 | ₩818 | +1.67% | 8.5천 |
|---|
| 2026.01.26 | ₩805 | ₩818 | ₩737 | ₩805 | 0.00% | 4천 |
|---|
| 2026.01.23 | ₩845 | ₩845 | ₩845 | ₩845 | 0.00% | 500 |
|---|
| 2026.01.22 | ₩873 | ₩886 | ₩805 | ₩805 | -7.83% | 8.2천 |
|---|
| 2026.01.21 | ₩835 | ₩933 | ₩835 | ₩872 | +4.33% | 1.4만 |
|---|
| 2026.01.20 | ₩904 | ₩969 | ₩872 | ₩872 | -3.56% | 2.4만 |
|---|
| 2026.01.16 | ₩1,006 | ₩1,015 | ₩885 | ₩912 | -9.33% | 5.3만 |
|---|
| 2026.01.15 | ₩1,018 | ₩1,059 | ₩1,006 | ₩1,006 | -1.19% | 4.2천 |
|---|
| 2026.01.14 | ₩1,167 | ₩1,176 | ₩968 | ₩1,073 | -8.05% | 1.1만 |
|---|
| 2026.01.13 | ₩941 | ₩1,073 | ₩939 | ₩1,006 | +6.84% | 5.9만 |
|---|
| 2026.01.12 | ₩973 | ₩1,067 | ₩952 | ₩952 | -2.20% | 2.8천 |
|---|
| 2026.01.09 | ₩819 | ₩973 | ₩819 | ₩898 | +9.66% | 1.8천 |
|---|
| 2026.01.08 | ₩912 | ₩912 | ₩912 | ₩912 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩912 | ₩912 | ₩912 | ₩912 | 0.00% | 1.5천 |
|---|
| 2026.01.06 | ₩908 | ₩979 | ₩873 | ₩925 | +1.92% | 2.7만 |
|---|
| 2026.01.05 | ₩814 | ₩1,032 | ₩814 | ₩1,006 | +23.56% | 18.5만 |
|---|
| 2026.01.02 | ₩892 | ₩1,059 | ₩892 | ₩939 | +5.26% | 1.3천 |
|---|
| 2025.12.31 | ₩861 | ₩1,073 | ₩861 | ₩939 | +9.03% | 1.3만 |
|---|
| 2025.12.30 | ₩805 | ₩992 | ₩805 | ₩912 | +13.33% | 1.3만 |
|---|
| 2025.12.29 | ₩770 | ₩925 | ₩770 | ₩912 | +18.47% | 6.1천 |
|---|
| 2025.12.26 | ₩823 | ₩925 | ₩701 | ₩818 | -0.65% | 2.8만 |
|---|
| 2025.12.24 | ₩747 | ₩979 | ₩747 | ₩872 | +16.70% | 4.9만 |
|---|
| 2025.12.23 | ₩831 | ₩925 | ₩672 | ₩791 | -4.84% | 11.7만 |
|---|
| 2025.12.22 | ₩846 | ₩912 | ₩806 | ₩806 | -4.75% | 3.3만 |
|---|
| 2025.12.19 | ₩999 | ₩1,065 | ₩912 | ₩939 | -6.04% | 3만 |
|---|
| 2025.12.18 | ₩939 | ₩1,073 | ₩912 | ₩1,006 | +7.14% | 34.1만 |
|---|
| 2025.12.17 | ₩818 | ₩972 | ₩818 | ₩892 | +9.02% | 2.6만 |
|---|
| 2025.12.16 | ₩1,046 | ₩1,073 | ₩805 | ₩819 | -21.67% | 66.5만 |
|---|
| 2025.12.15 | ₩939 | ₩1,002 | ₩893 | ₩1,002 | +6.71% | 2.8만 |
|---|
| 2025.12.12 | ₩1,058 | ₩1,113 | ₩965 | ₩965 | -8.75% | 25.3만 |
|---|
| 2025.12.11 | ₩939 | ₩1,073 | ₩880 | ₩1,073 | +14.29% | 12.4만 |
|---|
| 2025.12.10 | ₩979 | ₩1,073 | ₩979 | ₩1,006 | +2.74% | 4.4천 |
|---|
| 2025.12.09 | ₩975 | ₩1,073 | ₩846 | ₩1,059 | +8.67% | 20.2만 |
|---|
| 2025.12.08 | ₩939 | ₩1,073 | ₩805 | ₩831 | -11.43% | 20.1만 |
|---|
| 2025.12.05 | ₩972 | ₩1,100 | ₩818 | ₩821 | -15.59% | 26.4만 |
|---|
| 2025.12.04 | ₩1,006 | ₩1,100 | ₩992 | ₩1,100 | +9.33% | 75만 |
|---|
| 2025.12.03 | ₩697 | ₩912 | ₩697 | ₩818 | +17.31% | 1.4만 |
|---|
| 2025.12.02 | ₩780 | ₩1,132 | ₩724 | ₩788 | +1.03% | 21.3만 |
|---|
| 2025.12.01 | ₩704 | ₩826 | ₩692 | ₩711 | +0.95% | 2.2만 |
|---|
| 2025.11.28 | ₩860 | ₩872 | ₩766 | ₩805 | -6.40% | 3.2만 |
|---|
| 2025.11.26 | ₩961 | ₩961 | ₩731 | ₩731 | -23.99% | 1.8만 |
|---|
| 2025.11.25 | ₩952 | ₩952 | ₩939 | ₩952 | 0.00% | 5.6천 |
|---|
| 2025.11.24 | ₩939 | ₩1,059 | ₩939 | ₩972 | +3.57% | 8.8천 |
|---|
| 2025.11.21 | ₩1,006 | ₩1,030 | ₩898 | ₩939 | -6.67% | 2.7만 |
|---|
| 2025.11.20 | ₩1,140 | ₩1,140 | ₩912 | ₩976 | -14.35% | 4.5만 |
|---|
| 2025.11.19 | ₩1,140 | ₩1,140 | ₩1,069 | ₩1,079 | -5.29% | 1.2만 |
|---|
| 2025.11.18 | ₩1,207 | ₩1,274 | ₩1,140 | ₩1,140 | -5.56% | 15.3만 |
|---|
| 2025.11.17 | ₩1,341 | ₩1,341 | ₩1,140 | ₩1,140 | -15.00% | 23.5만 |
|---|
| 2025.11.14 | ₩1,207 | ₩1,281 | ₩1,207 | ₩1,256 | +4.11% | 6.3천 |
|---|
| 2025.11.13 | ₩1,337 | ₩1,337 | ₩1,247 | ₩1,260 | -5.72% | 6.8만 |
|---|
| 2025.11.12 | ₩1,341 | ₩1,341 | ₩1,287 | ₩1,289 | -3.90% | 1.9만 |
|---|
| 2025.11.11 | ₩1,368 | ₩1,448 | ₩1,287 | ₩1,287 | -5.88% | 11.9만 |
|---|
| 2025.11.10 | ₩1,475 | ₩1,555 | ₩1,314 | ₩1,314 | -10.91% | 4.4만 |
|---|
| 2025.11.07 | ₩1,307 | ₩1,307 | ₩1,247 | ₩1,247 | -4.62% | 5.5천 |
|---|
| 2025.11.06 | ₩1,274 | ₩1,378 | ₩1,274 | ₩1,274 | 0.00% | 7.8천 |
|---|
| 2025.11.05 | ₩1,436 | ₩1,455 | ₩1,255 | ₩1,274 | -11.30% | 24만 |
|---|
| 2025.11.04 | ₩1,341 | ₩1,341 | ₩1,274 | ₩1,274 | -5.00% | 4만 |
|---|
| 2025.11.03 | ₩1,448 | ₩1,554 | ₩1,327 | ₩1,341 | -7.41% | 15.3만 |
|---|
| 2025.10.31 | ₩1,448 | ₩1,448 | ₩1,381 | ₩1,381 | -4.63% | 3.6천 |
|---|
| 2025.10.30 | ₩1,381 | ₩1,428 | ₩1,368 | ₩1,368 | -0.97% | 9.9천 |
|---|
| 2025.10.29 | ₩1,448 | ₩1,468 | ₩1,395 | ₩1,395 | -3.70% | 4.1천 |
|---|
| 2025.10.28 | ₩1,314 | ₩1,441 | ₩1,314 | ₩1,420 | +8.06% | 4.5천 |
|---|
| 2025.10.27 | ₩1,341 | ₩1,354 | ₩1,341 | ₩1,341 | 0.00% | 5.8만 |
|---|
| 2025.10.24 | ₩1,341 | ₩1,368 | ₩1,247 | ₩1,341 | 0.00% | 1.9만 |
|---|
| 2025.10.23 | ₩1,448 | ₩1,448 | ₩1,234 | ₩1,341 | -7.41% | 30.9만 |
|---|
| 2025.10.22 | ₩1,542 | ₩1,609 | ₩1,090 | ₩1,278 | -17.13% | 39.4만 |
|---|
| 2025.10.21 | ₩1,569 | ₩1,797 | ₩1,515 | ₩1,636 | +4.27% | 85.6만 |
|---|
| 2025.10.20 | ₩1,421 | ₩1,448 | ₩1,341 | ₩1,341 | -5.66% | 2만 |
|---|
| 2025.10.17 | ₩1,462 | ₩1,462 | ₩1,462 | ₩1,462 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩1,555 | ₩1,555 | ₩1,408 | ₩1,462 | -6.03% | 7.6천 |
|---|
| 2025.10.15 | ₩1,542 | ₩1,562 | ₩1,502 | ₩1,562 | +1.30% | 1.2만 |
|---|
| 2025.10.14 | ₩1,502 | ₩1,576 | ₩1,488 | ₩1,542 | +2.68% | 5천 |
|---|
| 2025.10.13 | ₩1,549 | ₩1,582 | ₩1,488 | ₩1,488 | -3.90% | 2.1만 |
|---|
| 2025.10.10 | ₩1,609 | ₩1,616 | ₩1,515 | ₩1,609 | 0.00% | 3.7만 |
|---|