시장 데이터를 불러오는 중
전체 종목
Swvl Holdings Corp - Ordinary Shares 과거 주가
Swvl Holdings Corp - Ordinary Shares · SWVL · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Swvl Holdings Corp - Ordinary Shares · SWVL · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,119 | ₩5,253 | ₩4,824 | ₩5,253 | +2.62% | 7.1만 |
| 2026.10.08 | ₩4,904 | ₩5,226 | ₩4,770 | ₩5,119 | +4.37% | 8.8만 |
| 2026.10.07 | ₩5,052 | ₩5,112 | ₩4,770 | ₩4,878 | -3.45% | 5.2만 |
| 2026.10.06 | ₩5,079 | ₩5,347 | ₩4,971 | ₩5,025 | -1.06% | 2.8만 |
| 2026.10.05 | ₩5,226 | ₩5,333 | ₩4,878 | ₩5,092 | -2.56% | 4.6만 |
| 2026.10.02 | ₩5,186 | ₩5,494 | ₩5,119 | ₩5,186 | 0.00% | 3.2만 |
| 2026.10.01 | ₩5,454 | ₩5,762 | ₩5,079 | ₩5,199 | -4.67% | 3.9만 |
| 2026.09.30 | ₩5,722 | ₩5,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,454 |
| -4.68% |
| 42.4만 |
| 2026.09.29 | ₩5,641 | ₩5,813 | ₩5,521 | ₩5,722 | +1.43% | 2.1만 |
|---|
| 2026.09.28 | ₩5,266 | ₩5,903 | ₩5,266 | ₩5,829 | +10.69% | 8.7만 |
|---|
| 2026.09.25 | ₩5,347 | ₩5,628 | ₩5,253 | ₩5,481 | +2.51% | 14.8만 |
|---|
| 2026.09.24 | ₩5,260 | ₩5,762 | ₩5,132 | ₩5,400 | +2.68% | 13.6만 |
|---|
| 2026.09.23 | ₩5,400 | ₩5,414 | ₩4,958 | ₩5,132 | -4.96% | 44만 |
|---|
| 2026.09.22 | ₩5,762 | ₩6,124 | ₩5,253 | ₩5,427 | -5.81% | 11만 |
|---|
| 2026.09.21 | ₩5,923 | ₩6,700 | ₩5,494 | ₩5,735 | -3.17% | 19.9만 |
|---|
| 2026.09.18 | ₩5,923 | ₩6,244 | ₩5,199 | ₩5,722 | -3.39% | 14.5만 |
|---|
| 2026.09.17 | ₩5,762 | ₩6,673 | ₩5,762 | ₩5,936 | +3.02% | 34만 |
|---|
| 2026.09.16 | ₩6,472 | ₩6,628 | ₩5,226 | ₩5,668 | -12.42% | 59.6만 |
|---|
| 2026.09.15 | ₩7,062 | ₩8,027 | ₩6,392 | ₩6,727 | -4.74% | 31.9만 |
|---|
| 2026.09.14 | ₩9,394 | ₩9,734 | ₩7,116 | ₩7,384 | -21.40% | 55.3만 |
|---|
| 2026.09.11 | ₩10,412 | ₩10,854 | ₩8,750 | ₩9,534 | -8.43% | 67.5만 |
|---|
| 2026.09.10 | ₩9,246 | ₩11,358 | ₩9,045 | ₩10,640 | +15.07% | 74.6만 |
|---|
| 2026.09.09 | ₩8,389 | ₩9,849 | ₩8,375 | ₩9,514 | +13.42% | 34만 |
|---|
| 2026.09.08 | ₩6,781 | ₩9,203 | ₩6,767 | ₩8,603 | +26.88% | 92.5만 |
|---|
| 2026.09.04 | ₩7,102 | ₩7,303 | ₩6,472 | ₩6,606 | -6.98% | 25.7만 |
|---|
| 2026.09.03 | ₩6,807 | ₩7,504 | ₩5,915 | ₩7,397 | +8.66% | 52.4만 |
|---|
| 2026.09.02 | ₩4,971 | ₩7,370 | ₩4,945 | ₩6,807 | +36.93% | 143.2만 |
|---|
| 2026.09.01 | ₩3,779 | ₩5,293 | ₩3,765 | ₩5,132 | +35.82% | 101.5만 |
|---|
| 2026.08.31 | ₩3,953 | ₩4,208 | ₩3,658 | ₩3,899 | -1.36% | 50.5만 |
|---|
| 2026.08.28 | ₩3,069 | ₩4,221 | ₩3,069 | ₩4,181 | +36.24% | 484.2만 |
|---|
| 2026.08.27 | ₩3,095 | ₩3,497 | ₩2,841 | ₩2,961 | -4.33% | 66.7만 |
|---|
| 2026.08.26 | ₩2,935 | ₩3,390 | ₩2,760 | ₩3,095 | +5.48% | 129.4만 |
|---|
| 2026.08.25 | ₩3,095 | ₩3,350 | ₩2,519 | ₩2,961 | -4.33% | 7628.5만 |
|---|
| 2026.08.24 | ₩1,970 | ₩1,997 | ₩1,970 | ₩1,970 | 0.00% | 2.8천 |
|---|
| 2026.08.21 | ₩1,903 | ₩1,998 | ₩1,903 | ₩1,956 | +2.82% | 3.2천 |
|---|
| 2026.08.20 | ₩1,904 | ₩1,956 | ₩1,904 | ₩1,956 | +2.74% | 8.2천 |
|---|
| 2026.08.19 | ₩1,930 | ₩1,930 | ₩1,916 | ₩1,923 | -0.35% | 2.5천 |
|---|
| 2026.08.18 | ₩1,889 | ₩1,935 | ₩1,889 | ₩1,930 | +2.13% | 8.5천 |
|---|
| 2026.08.17 | ₩1,889 | ₩1,903 | ₩1,876 | ₩1,883 | -0.35% | 7.3천 |
|---|
| 2026.08.14 | ₩1,930 | ₩1,930 | ₩1,903 | ₩1,903 | -1.39% | 5.2천 |
|---|
| 2026.08.13 | ₩1,879 | ₩1,930 | ₩1,879 | ₩1,930 | +2.71% | 2.6천 |
|---|
| 2026.08.12 | ₩1,970 | ₩1,970 | ₩1,876 | ₩1,889 | -4.08% | 6.6천 |
|---|
| 2026.08.11 | ₩1,910 | ₩1,977 | ₩1,910 | ₩1,943 | +1.75% | 3.6천 |
|---|
| 2026.08.10 | ₩1,889 | ₩1,930 | ₩1,849 | ₩1,876 | -0.71% | 5.8천 |
|---|
| 2026.08.07 | ₩1,849 | ₩1,943 | ₩1,836 | ₩1,836 | -0.72% | 5천 |
|---|
| 2026.08.06 | ₩1,822 | ₩1,889 | ₩1,822 | ₩1,889 | +3.68% | 6.1천 |
|---|
| 2026.08.05 | ₩1,829 | ₩1,876 | ₩1,829 | ₩1,876 | +2.56% | 9.1천 |
|---|
| 2026.08.04 | ₩1,889 | ₩1,889 | ₩1,809 | ₩1,809 | -4.26% | 1.1만 |
|---|
| 2026.08.03 | ₩1,863 | ₩1,970 | ₩1,809 | ₩1,916 | +2.88% | 2.1만 |
|---|
| 2026.07.31 | ₩1,863 | ₩1,903 | ₩1,849 | ₩1,849 | -0.72% | 8.4천 |
|---|
| 2026.07.30 | ₩1,863 | ₩2,010 | ₩1,849 | ₩1,863 | 0.00% | 9.7천 |
|---|
| 2026.07.29 | ₩1,903 | ₩1,903 | ₩1,836 | ₩1,849 | -2.82% | 6.8천 |
|---|
| 2026.07.28 | ₩1,956 | ₩2,010 | ₩1,822 | ₩1,836 | -6.16% | 7.3만 |
|---|
| 2026.07.27 | ₩1,939 | ₩2,003 | ₩1,836 | ₩1,903 | -1.87% | 2.6만 |
|---|
| 2026.07.24 | ₩1,903 | ₩1,903 | ₩1,863 | ₩1,876 | -1.41% | 8.5천 |
|---|
| 2026.07.23 | ₩1,822 | ₩1,910 | ₩1,809 | ₩1,863 | +2.21% | 1.3만 |
|---|
| 2026.07.22 | ₩1,970 | ₩1,997 | ₩1,782 | ₩1,836 | -6.80% | 1.5만 |
|---|
| 2026.07.21 | ₩1,930 | ₩1,954 | ₩1,863 | ₩1,863 | -3.47% | 6.4천 |
|---|
| 2026.07.20 | ₩1,903 | ₩1,983 | ₩1,889 | ₩1,983 | +4.23% | 2.8천 |
|---|
| 2026.07.17 | ₩1,876 | ₩1,997 | ₩1,863 | ₩1,983 | +5.71% | 2.1만 |
|---|
| 2026.07.16 | ₩1,943 | ₩1,970 | ₩1,849 | ₩1,970 | +1.38% | 1.3만 |
|---|
| 2026.07.15 | ₩1,970 | ₩1,970 | ₩1,876 | ₩1,876 | -4.76% | 2.2만 |
|---|
| 2026.07.14 | ₩2,010 | ₩2,010 | ₩1,830 | ₩1,970 | -2.00% | 5.7천 |
|---|
| 2026.07.13 | ₩1,889 | ₩1,997 | ₩1,889 | ₩1,943 | +2.84% | 6.9천 |
|---|
| 2026.07.10 | ₩1,943 | ₩1,997 | ₩1,876 | ₩1,930 | -0.69% | 2.1만 |
|---|
| 2026.07.09 | ₩1,943 | ₩1,997 | ₩1,889 | ₩1,943 | 0.00% | 5.1천 |
|---|
| 2026.07.08 | ₩1,983 | ₩1,983 | ₩1,836 | ₩1,889 | -4.73% | 2.3만 |
|---|
| 2026.07.07 | ₩1,970 | ₩2,064 | ₩1,970 | ₩2,023 | +2.72% | 1.6만 |
|---|
| 2026.07.06 | ₩1,889 | ₩2,131 | ₩1,849 | ₩2,090 | +10.64% | 5.6만 |
|---|
| 2026.07.02 | ₩1,814 | ₩1,876 | ₩1,814 | ₩1,876 | +3.40% | 4.5천 |
|---|
| 2026.07.01 | ₩1,822 | ₩1,997 | ₩1,759 | ₩1,903 | +4.41% | 9.3천 |
|---|
| 2026.06.30 | ₩1,849 | ₩1,903 | ₩1,742 | ₩1,796 | -2.90% | 1.6만 |
|---|
| 2026.06.29 | ₩1,876 | ₩1,876 | ₩1,836 | ₩1,856 | -1.07% | 7.1천 |
|---|
| 2026.06.26 | ₩1,903 | ₩1,903 | ₩1,836 | ₩1,876 | -1.41% | 7천 |
|---|
| 2026.06.25 | ₩1,956 | ₩1,956 | ₩1,809 | ₩1,930 | -1.37% | 1.4만 |
|---|
| 2026.06.24 | ₩1,916 | ₩1,943 | ₩1,822 | ₩1,916 | 0.00% | 1.1만 |
|---|
| 2026.06.23 | ₩1,943 | ₩2,010 | ₩1,903 | ₩1,983 | +2.07% | 3.3천 |
|---|
| 2026.06.22 | ₩2,037 | ₩2,104 | ₩1,943 | ₩1,970 | -3.29% | 5.5만 |
|---|
| 2026.06.18 | ₩1,997 | ₩2,104 | ₩1,930 | ₩2,090 | +4.70% | 8.1천 |
|---|
| 2026.06.17 | ₩2,037 | ₩2,037 | ₩1,889 | ₩1,970 | -3.29% | 1.3만 |
|---|
| 2026.06.16 | ₩1,943 | ₩2,251 | ₩1,836 | ₩2,050 | +5.52% | 60.2만 |
|---|
| 2026.06.15 | ₩1,943 | ₩2,104 | ₩1,930 | ₩2,077 | +6.90% | 2.3만 |
|---|
| 2026.06.12 | ₩1,956 | ₩1,956 | ₩1,849 | ₩1,849 | -5.48% | 1.6만 |
|---|
| 2026.06.11 | ₩1,782 | ₩1,963 | ₩1,782 | ₩1,863 | +4.51% | 2.7만 |
|---|
| 2026.06.10 | ₩1,930 | ₩1,930 | ₩1,796 | ₩1,796 | -6.94% | 3.7만 |
|---|
| 2026.06.09 | ₩2,037 | ₩2,090 | ₩1,836 | ₩1,836 | -9.87% | 3.7만 |
|---|
| 2026.06.08 | ₩2,050 | ₩2,090 | ₩1,930 | ₩1,930 | -5.88% | 7.2만 |
|---|
| 2026.06.05 | ₩2,104 | ₩2,157 | ₩2,010 | ₩2,023 | -3.82% | 3.1만 |
|---|
| 2026.06.04 | ₩2,090 | ₩2,131 | ₩2,086 | ₩2,090 | 0.00% | 3.3천 |
|---|
| 2026.06.03 | ₩2,064 | ₩2,332 | ₩2,010 | ₩2,064 | 0.00% | 1.1만 |
|---|
| 2026.06.02 | ₩2,198 | ₩2,198 | ₩2,023 | ₩2,050 | -6.71% | 2만 |
|---|
| 2026.06.01 | ₩2,439 | ₩2,479 | ₩2,077 | ₩2,117 | -13.19% | 3.5만 |
|---|
| 2026.05.29 | ₩2,107 | ₩2,667 | ₩2,077 | ₩2,305 | +9.41% | 4만 |
|---|
| 2026.05.28 | ₩2,037 | ₩2,278 | ₩2,017 | ₩2,104 | +3.29% | 4.1만 |
|---|
| 2026.05.27 | ₩2,010 | ₩2,064 | ₩1,943 | ₩2,023 | +0.67% | 2.2만 |
|---|
| 2026.05.26 | ₩2,084 | ₩2,084 | ₩1,836 | ₩1,910 | -8.36% | 4.5만 |
|---|
| 2026.05.22 | ₩2,171 | ₩2,345 | ₩2,064 | ₩2,137 | -1.54% | 8.9천 |
|---|
| 2026.05.21 | ₩2,157 | ₩2,157 | ₩2,090 | ₩2,117 | -1.86% | 4.2천 |
|---|
| 2026.05.20 | ₩2,332 | ₩2,332 | ₩2,131 | ₩2,211 | -5.17% | 7.3천 |
|---|
| 2026.05.19 | ₩2,219 | ₩2,245 | ₩2,147 | ₩2,184 | -1.57% | 3.1천 |
|---|
| 2026.05.18 | ₩2,211 | ₩2,224 | ₩2,144 | ₩2,144 | -3.03% | 2.2만 |
|---|
| 2026.05.15 | ₩2,238 | ₩2,238 | ₩2,117 | ₩2,144 | -4.19% | 1.7만 |
|---|
| 2026.05.14 | ₩2,278 | ₩2,325 | ₩2,211 | ₩2,211 | -2.94% | 2만 |
|---|
| 2026.05.13 | ₩2,486 | ₩2,486 | ₩2,238 | ₩2,238 | -9.97% | 9.9천 |
|---|
| 2026.05.12 | ₩2,395 | ₩2,412 | ₩2,305 | ₩2,332 | -2.63% | 8.4천 |
|---|
| 2026.05.11 | ₩2,345 | ₩2,475 | ₩2,332 | ₩2,358 | +0.57% | 8.3천 |
|---|
| 2026.05.08 | ₩2,466 | ₩2,506 | ₩2,318 | ₩2,345 | -4.89% | 1.7만 |
|---|
| 2026.05.07 | ₩2,439 | ₩2,606 | ₩2,439 | ₩2,466 | +1.10% | 1.6만 |
|---|
| 2026.05.06 | ₩2,318 | ₩2,492 | ₩2,279 | ₩2,412 | +4.05% | 2만 |
|---|
| 2026.05.05 | ₩2,618 | ₩2,618 | ₩2,425 | ₩2,452 | -6.35% | 1.3만 |
|---|
| 2026.05.04 | ₩2,559 | ₩2,680 | ₩2,533 | ₩2,533 | -1.05% | 7.6천 |
|---|
| 2026.05.01 | ₩2,638 | ₩2,707 | ₩2,566 | ₩2,613 | -0.96% | 6.7천 |
|---|
| 2026.04.30 | ₩2,613 | ₩2,693 | ₩2,492 | ₩2,653 | +1.54% | 8.9천 |
|---|
| 2026.04.29 | ₩2,760 | ₩2,760 | ₩2,480 | ₩2,707 | -1.94% | 1.8만 |
|---|
| 2026.04.28 | ₩2,305 | ₩2,818 | ₩2,305 | ₩2,747 | +19.19% | 10.5만 |
|---|
| 2026.04.27 | ₩2,385 | ₩2,451 | ₩2,305 | ₩2,372 | -0.56% | 1만 |
|---|
| 2026.04.24 | ₩2,452 | ₩2,452 | ₩2,265 | ₩2,379 | -3.01% | 1.8만 |
|---|
| 2026.04.23 | ₩2,251 | ₩2,492 | ₩2,211 | ₩2,439 | +8.33% | 4만 |
|---|
| 2026.04.22 | ₩2,144 | ₩2,224 | ₩2,064 | ₩2,117 | -1.25% | 2.2만 |
|---|
| 2026.04.21 | ₩2,117 | ₩2,399 | ₩2,010 | ₩2,037 | -3.80% | 2.7만 |
|---|
| 2026.04.20 | ₩2,157 | ₩2,573 | ₩2,144 | ₩2,171 | +0.62% | 22.1만 |
|---|
| 2026.04.17 | ₩1,956 | ₩2,117 | ₩1,956 | ₩2,117 | +8.22% | 2.4만 |
|---|
| 2026.04.16 | ₩2,090 | ₩2,131 | ₩2,023 | ₩2,064 | -1.28% | 9천 |
|---|
| 2026.04.15 | ₩1,990 | ₩2,104 | ₩1,970 | ₩2,064 | +3.70% | 7.8천 |
|---|
| 2026.04.14 | ₩1,956 | ₩2,080 | ₩1,956 | ₩2,010 | +2.74% | 1.4만 |
|---|
| 2026.04.13 | ₩1,956 | ₩2,117 | ₩1,943 | ₩1,983 | +1.37% | 3.2만 |
|---|
| 2026.04.10 | ₩1,849 | ₩1,990 | ₩1,849 | ₩1,990 | +7.61% | 7.7천 |
|---|
| 2026.04.09 | ₩1,920 | ₩1,920 | ₩1,796 | ₩1,903 | -0.91% | 8.8천 |
|---|
| 2026.04.08 | ₩1,903 | ₩1,943 | ₩1,782 | ₩1,809 | -4.93% | 6.4천 |
|---|
| 2026.04.07 | ₩1,782 | ₩1,836 | ₩1,759 | ₩1,769 | -0.75% | 5.2천 |
|---|
| 2026.04.06 | ₩1,809 | ₩1,856 | ₩1,796 | ₩1,836 | +1.48% | 3.2천 |
|---|
| 2026.04.02 | ₩1,836 | ₩1,849 | ₩1,796 | ₩1,809 | -1.46% | 4.3천 |
|---|
| 2026.04.01 | ₩1,889 | ₩1,889 | ₩1,836 | ₩1,863 | -1.42% | 7.3천 |
|---|
| 2026.03.31 | ₩1,916 | ₩1,930 | ₩1,863 | ₩1,889 | -1.40% | 9.1천 |
|---|
| 2026.03.30 | ₩1,883 | ₩1,889 | ₩1,863 | ₩1,863 | -1.07% | 1.7만 |
|---|
| 2026.03.27 | ₩1,849 | ₩1,930 | ₩1,836 | ₩1,863 | +0.72% | 2.1만 |
|---|
| 2026.03.26 | ₩1,836 | ₩1,889 | ₩1,809 | ₩1,876 | +2.19% | 2.4만 |
|---|
| 2026.03.25 | ₩1,956 | ₩2,021 | ₩1,796 | ₩1,836 | -6.16% | 2만 |
|---|
| 2026.03.24 | ₩2,010 | ₩2,010 | ₩1,916 | ₩1,956 | -2.67% | 1.1만 |
|---|
| 2026.03.23 | ₩1,943 | ₩2,058 | ₩1,943 | ₩1,997 | +2.76% | 2만 |
|---|
| 2026.03.20 | ₩2,050 | ₩2,050 | ₩1,897 | ₩1,916 | -6.54% | 1.7만 |
|---|
| 2026.03.19 | ₩2,023 | ₩2,090 | ₩2,023 | ₩2,023 | 0.00% | 1만 |
|---|
| 2026.03.18 | ₩2,144 | ₩2,144 | ₩2,050 | ₩2,050 | -4.38% | 2만 |
|---|
| 2026.03.17 | ₩2,090 | ₩2,143 | ₩2,090 | ₩2,104 | +0.64% | 1.3만 |
|---|
| 2026.03.16 | ₩2,117 | ₩2,132 | ₩2,077 | ₩2,090 | -1.27% | 5.1천 |
|---|
| 2026.03.13 | ₩2,171 | ₩2,171 | ₩2,077 | ₩2,077 | -4.32% | 7.4천 |
|---|
| 2026.03.12 | ₩2,169 | ₩2,169 | ₩2,077 | ₩2,090 | -3.64% | 1.1만 |
|---|
| 2026.03.11 | ₩2,111 | ₩2,178 | ₩2,077 | ₩2,157 | +2.22% | 8.4천 |
|---|
| 2026.03.10 | ₩2,077 | ₩2,157 | ₩2,037 | ₩2,117 | +1.94% | 1.6만 |
|---|
| 2026.03.09 | ₩2,077 | ₩2,124 | ₩2,064 | ₩2,090 | +0.65% | 1.5만 |
|---|
| 2026.03.06 | ₩2,131 | ₩2,131 | ₩2,077 | ₩2,090 | -1.89% | 1.8만 |
|---|
| 2026.03.05 | ₩2,131 | ₩2,238 | ₩2,117 | ₩2,117 | -0.63% | 3.1만 |
|---|
| 2026.03.04 | ₩2,023 | ₩2,171 | ₩2,010 | ₩2,104 | +3.97% | 2.7만 |
|---|
| 2026.03.03 | ₩2,037 | ₩2,077 | ₩1,943 | ₩2,037 | 0.00% | 2.1만 |
|---|
| 2026.03.02 | ₩1,997 | ₩2,157 | ₩1,836 | ₩2,077 | +4.03% | 4.5만 |
|---|
| 2026.02.27 | ₩2,117 | ₩2,251 | ₩2,090 | ₩2,117 | 0.00% | 2.5만 |
|---|
| 2026.02.26 | ₩2,291 | ₩2,305 | ₩2,064 | ₩2,064 | -9.94% | 3.4만 |
|---|
| 2026.02.25 | ₩2,171 | ₩2,305 | ₩2,023 | ₩2,305 | +6.17% | 3.9만 |
|---|
| 2026.02.24 | ₩1,956 | ₩2,090 | ₩1,943 | ₩2,090 | +6.85% | 5.4만 |
|---|
| 2026.02.23 | ₩2,050 | ₩2,077 | ₩1,903 | ₩2,010 | -1.96% | 10만 |
|---|
| 2026.02.20 | ₩2,090 | ₩2,137 | ₩2,050 | ₩2,058 | -1.54% | 2.5만 |
|---|
| 2026.02.19 | ₩2,084 | ₩2,144 | ₩1,970 | ₩2,117 | +1.61% | 3.4만 |
|---|
| 2026.02.18 | ₩2,211 | ₩2,265 | ₩2,023 | ₩2,104 | -4.85% | 7.3만 |
|---|
| 2026.02.17 | ₩2,064 | ₩2,278 | ₩2,064 | ₩2,238 | +8.44% | 7.2만 |
|---|
| 2026.02.13 | ₩2,171 | ₩2,184 | ₩2,010 | ₩2,090 | -3.70% | 6만 |
|---|
| 2026.02.12 | ₩2,198 | ₩2,198 | ₩2,052 | ₩2,144 | -2.44% | 3.1만 |
|---|
| 2026.02.11 | ₩2,164 | ₩2,278 | ₩2,144 | ₩2,157 | -0.31% | 7.9만 |
|---|
| 2026.02.10 | ₩2,184 | ₩2,224 | ₩2,010 | ₩2,023 | -7.36% | 8.8만 |
|---|
| 2026.02.09 | ₩1,970 | ₩2,302 | ₩1,956 | ₩2,251 | +14.29% | 12.8만 |
|---|
| 2026.02.06 | ₩1,876 | ₩2,010 | ₩1,762 | ₩1,983 | +5.71% | 7만 |
|---|
| 2026.02.05 | ₩2,064 | ₩2,204 | ₩1,956 | ₩2,064 | 0.00% | 18.8만 |
|---|
| 2026.02.04 | ₩2,305 | ₩2,506 | ₩2,305 | ₩2,318 | +0.58% | 20.2만 |
|---|
| 2026.02.03 | ₩2,559 | ₩2,760 | ₩2,278 | ₩2,640 | +3.14% | 77.1만 |
|---|
| 2026.02.02 | ₩3,176 | ₩3,283 | ₩2,626 | ₩2,868 | -9.70% | 4301.9만 |
|---|
| 2026.01.30 | ₩2,559 | ₩2,559 | ₩2,412 | ₩2,425 | -5.24% | 1.4만 |
|---|
| 2026.01.29 | ₩2,665 | ₩2,667 | ₩2,447 | ₩2,506 | -5.98% | 8.6천 |
|---|
| 2026.01.28 | ₩2,479 | ₩2,673 | ₩2,412 | ₩2,492 | +0.54% | 3.7만 |
|---|
| 2026.01.27 | ₩3,162 | ₩3,162 | ₩2,372 | ₩2,559 | -19.07% | 57.8만 |
|---|
| 2026.01.26 | ₩3,176 | ₩3,283 | ₩3,069 | ₩3,069 | -3.38% | 9.5천 |
|---|
| 2026.01.23 | ₩3,270 | ₩3,347 | ₩3,015 | ₩3,203 | -2.05% | 3천 |
|---|
| 2026.01.22 | ₩3,355 | ₩3,355 | ₩3,290 | ₩3,311 | -1.32% | 3.3천 |
|---|
| 2026.01.21 | ₩3,216 | ₩3,263 | ₩3,176 | ₩3,176 | -1.25% | 1.9천 |
|---|
| 2026.01.20 | ₩3,390 | ₩3,390 | ₩3,203 | ₩3,243 | -4.35% | 1.1만 |
|---|
| 2026.01.16 | ₩3,658 | ₩3,752 | ₩3,430 | ₩3,471 | -5.13% | 2.1만 |
|---|
| 2026.01.15 | ₩3,497 | ₩3,672 | ₩3,350 | ₩3,645 | +4.21% | 1.9만 |
|---|
| 2026.01.14 | ₩3,417 | ₩3,484 | ₩3,350 | ₩3,350 | -1.96% | 6천 |
|---|
| 2026.01.13 | ₩3,149 | ₩3,484 | ₩2,857 | ₩3,444 | +9.36% | 3.8만 |
|---|
| 2026.01.12 | ₩2,975 | ₩3,082 | ₩2,894 | ₩3,042 | +2.25% | 1.9만 |
|---|
| 2026.01.09 | ₩2,854 | ₩3,055 | ₩2,844 | ₩2,979 | +4.37% | 7.5천 |
|---|
| 2026.01.08 | ₩2,988 | ₩2,988 | ₩2,881 | ₩2,881 | -3.59% | 2.1천 |
|---|
| 2026.01.07 | ₩2,680 | ₩3,002 | ₩2,680 | ₩2,894 | +8.00% | 1만 |
|---|
| 2026.01.06 | ₩2,680 | ₩2,801 | ₩2,586 | ₩2,707 | +1.00% | 1.2만 |
|---|
| 2026.01.05 | ₩2,546 | ₩2,630 | ₩2,546 | ₩2,613 | +2.63% | 9.7천 |
|---|
| 2026.01.02 | ₩2,506 | ₩2,667 | ₩2,479 | ₩2,506 | 0.00% | 4.3천 |
|---|
| 2025.12.31 | ₩2,620 | ₩2,724 | ₩2,425 | ₩2,546 | -2.81% | 3.2만 |
|---|
| 2025.12.30 | ₩2,634 | ₩2,747 | ₩2,425 | ₩2,550 | -3.20% | 1.4만 |
|---|
| 2025.12.29 | ₩2,492 | ₩2,573 | ₩2,446 | ₩2,533 | +1.61% | 1.1만 |
|---|
| 2025.12.26 | ₩2,868 | ₩2,868 | ₩2,425 | ₩2,466 | -14.02% | 4.4만 |
|---|
| 2025.12.24 | ₩2,827 | ₩3,015 | ₩2,744 | ₩2,908 | +2.84% | 7.6천 |
|---|
| 2025.12.23 | ₩2,747 | ₩2,841 | ₩2,626 | ₩2,720 | -0.98% | 2.5만 |
|---|
| 2025.12.22 | ₩2,961 | ₩2,965 | ₩2,667 | ₩2,747 | -7.24% | 3.3만 |
|---|
| 2025.12.19 | ₩2,827 | ₩2,827 | ₩2,586 | ₩2,600 | -8.06% | 1.7만 |
|---|
| 2025.12.18 | ₩2,760 | ₩2,961 | ₩2,680 | ₩2,783 | +0.83% | 6.1천 |
|---|
| 2025.12.17 | ₩2,949 | ₩3,024 | ₩2,747 | ₩2,762 | -6.36% | 1.1만 |
|---|
| 2025.12.16 | ₩2,961 | ₩3,042 | ₩2,948 | ₩2,975 | +0.45% | 1.9천 |
|---|
| 2025.12.15 | ₩2,948 | ₩3,189 | ₩2,948 | ₩2,961 | +0.45% | 1만 |
|---|
| 2025.12.12 | ₩3,095 | ₩3,122 | ₩3,002 | ₩3,055 | -1.30% | 7.9천 |
|---|
| 2025.12.11 | ₩3,069 | ₩3,484 | ₩2,948 | ₩3,124 | +1.79% | 2만 |
|---|
| 2025.12.10 | ₩3,093 | ₩3,150 | ₩2,975 | ₩2,988 | -3.38% | 1.1만 |
|---|
| 2025.12.09 | ₩3,363 | ₩3,497 | ₩2,814 | ₩2,935 | -12.75% | 3.5만 |
|---|
| 2025.12.08 | ₩3,551 | ₩3,685 | ₩3,350 | ₩3,350 | -5.66% | 1.5만 |
|---|
| 2025.12.05 | ₩3,725 | ₩3,725 | ₩3,497 | ₩3,499 | -6.08% | 3.3천 |
|---|
| 2025.12.04 | ₩3,645 | ₩3,739 | ₩3,645 | ₩3,658 | +0.37% | 1.6천 |
|---|
| 2025.12.03 | ₩3,631 | ₩3,792 | ₩3,390 | ₩3,578 | -1.48% | 8.1천 |
|---|
| 2025.12.02 | ₩3,618 | ₩3,618 | ₩3,377 | ₩3,484 | -3.70% | 9.9천 |
|---|
| 2025.12.01 | ₩3,752 | ₩3,886 | ₩3,618 | ₩3,618 | -3.57% | 3.9천 |
|---|
| 2025.11.28 | ₩3,739 | ₩3,752 | ₩3,739 | ₩3,752 | +0.36% | 600 |
|---|
| 2025.11.26 | ₩3,672 | ₩3,886 | ₩3,591 | ₩3,605 | -1.82% | 4.7천 |
|---|
| 2025.11.25 | ₩3,564 | ₩3,578 | ₩3,564 | ₩3,578 | +0.38% | 1.5천 |
|---|
| 2025.11.24 | ₩3,725 | ₩3,870 | ₩3,564 | ₩3,564 | -4.32% | 3.6천 |
|---|
| 2025.11.21 | ₩3,752 | ₩3,886 | ₩3,564 | ₩3,618 | -3.57% | 7.6천 |
|---|
| 2025.11.20 | ₩3,819 | ₩4,060 | ₩3,752 | ₩3,752 | -1.75% | 1.4만 |
|---|
| 2025.11.19 | ₩4,074 | ₩4,074 | ₩3,886 | ₩3,886 | -4.61% | 3.3천 |
|---|
| 2025.11.18 | ₩3,953 | ₩4,158 | ₩3,953 | ₩4,107 | +3.90% | 3천 |
|---|
| 2025.11.17 | ₩4,100 | ₩4,114 | ₩3,889 | ₩4,114 | +0.33% | 4.4천 |
|---|
| 2025.11.14 | ₩4,100 | ₩4,234 | ₩4,048 | ₩4,048 | -1.27% | 1.2천 |
|---|
| 2025.11.13 | ₩4,154 | ₩4,275 | ₩4,033 | ₩4,100 | -1.29% | 8.2천 |
|---|
| 2025.11.12 | ₩4,208 | ₩4,355 | ₩4,123 | ₩4,297 | +2.13% | 8.4천 |
|---|
| 2025.11.11 | ₩4,032 | ₩4,248 | ₩3,991 | ₩4,221 | +4.69% | 1.4만 |
|---|
| 2025.11.10 | ₩4,020 | ₩4,083 | ₩4,020 | ₩4,083 | +1.57% | 2.6천 |
|---|
| 2025.11.07 | ₩4,013 | ₩4,127 | ₩3,886 | ₩3,926 | -2.17% | 3.4천 |
|---|
| 2025.11.06 | ₩3,953 | ₩4,007 | ₩3,953 | ₩4,007 | +1.36% | 1천 |
|---|
| 2025.11.05 | ₩4,007 | ₩4,020 | ₩4,007 | ₩4,007 | 0.00% | 3.3천 |
|---|
| 2025.11.04 | ₩4,020 | ₩4,154 | ₩4,020 | ₩4,020 | 0.00% | 1.1만 |
|---|
| 2025.11.03 | ₩4,020 | ₩4,154 | ₩4,020 | ₩4,047 | +0.67% | 3.8천 |
|---|
| 2025.10.31 | ₩4,141 | ₩4,141 | ₩4,020 | ₩4,059 | -1.97% | 9.9천 |
|---|
| 2025.10.30 | ₩4,248 | ₩4,261 | ₩4,141 | ₩4,141 | -2.52% | 8.3천 |
|---|
| 2025.10.29 | ₩4,590 | ₩4,757 | ₩4,355 | ₩4,395 | -4.23% | 1.3만 |
|---|
| 2025.10.28 | ₩4,355 | ₩5,172 | ₩4,301 | ₩4,757 | +9.23% | 5.7만 |
|---|
| 2025.10.27 | ₩4,074 | ₩4,189 | ₩4,074 | ₩4,189 | +2.83% | 1.6천 |
|---|
| 2025.10.24 | ₩4,194 | ₩4,260 | ₩4,074 | ₩4,074 | -2.88% | 1.3천 |
|---|
| 2025.10.23 | ₩4,194 | ₩4,214 | ₩4,020 | ₩4,214 | +0.48% | 7.1천 |
|---|
| 2025.10.22 | ₩4,141 | ₩4,422 | ₩4,087 | ₩4,087 | -1.29% | 1.3만 |
|---|
| 2025.10.21 | ₩4,047 | ₩4,288 | ₩4,047 | ₩4,127 | +1.99% | 3.2만 |
|---|
| 2025.10.20 | ₩4,395 | ₩4,395 | ₩4,087 | ₩4,154 | -5.49% | 4.4천 |
|---|
| 2025.10.17 | ₩4,154 | ₩4,382 | ₩4,060 | ₩4,382 | +5.48% | 7.8천 |
|---|
| 2025.10.16 | ₩4,301 | ₩4,663 | ₩4,301 | ₩4,422 | +2.80% | 7.5천 |
|---|
| 2025.10.15 | ₩4,355 | ₩4,362 | ₩4,074 | ₩4,194 | -3.69% | 4.5천 |
|---|
| 2025.10.14 | ₩4,154 | ₩4,409 | ₩4,075 | ₩4,395 | +5.81% | 1.2만 |
|---|
| 2025.10.13 | ₩4,181 | ₩4,214 | ₩4,033 | ₩4,194 | +0.32% | 4천 |
|---|
| 2025.10.10 | ₩4,234 | ₩4,342 | ₩4,047 | ₩4,047 | -4.43% | 4.3천 |
|---|