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 | ₩5,120 | ₩5,254 | ₩4,825 | ₩5,254 | +2.62% | 7.1만 |
| 2026.10.08 | ₩4,906 | ₩5,227 | ₩4,772 | ₩5,120 | +4.37% | 8.8만 |
| 2026.10.07 | ₩5,053 | ₩5,114 | ₩4,772 | ₩4,879 | -3.45% | 5.2만 |
| 2026.10.06 | ₩5,080 | ₩5,348 | ₩4,973 | ₩5,026 | -1.06% | 2.8만 |
| 2026.10.05 | ₩5,227 | ₩5,335 | ₩4,879 | ₩5,093 | -2.56% | 4.6만 |
| 2026.10.02 | ₩5,187 | ₩5,496 | ₩5,120 | ₩5,187 | 0.00% | 3.2만 |
| 2026.10.01 | ₩5,455 | ₩5,764 | ₩5,080 | ₩5,201 | -4.67% | 3.9만 |
| 2026.09.30 | ₩5,723 | ₩5,951 | ₩5,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,455 |
| -4.68% |
| 42.4만 |
| 2026.09.29 | ₩5,643 | ₩5,815 | ₩5,522 | ₩5,723 | +1.43% | 2.1만 |
|---|
| 2026.09.28 | ₩5,268 | ₩5,904 | ₩5,268 | ₩5,831 | +10.69% | 8.7만 |
|---|
| 2026.09.25 | ₩5,348 | ₩5,630 | ₩5,254 | ₩5,482 | +2.51% | 14.8만 |
|---|
| 2026.09.24 | ₩5,261 | ₩5,764 | ₩5,134 | ₩5,402 | +2.68% | 13.6만 |
|---|
| 2026.09.23 | ₩5,402 | ₩5,415 | ₩4,959 | ₩5,134 | -4.96% | 44만 |
|---|
| 2026.09.22 | ₩5,764 | ₩6,126 | ₩5,254 | ₩5,429 | -5.81% | 11만 |
|---|
| 2026.09.21 | ₩5,924 | ₩6,702 | ₩5,496 | ₩5,737 | -3.17% | 19.9만 |
|---|
| 2026.09.18 | ₩5,924 | ₩6,246 | ₩5,201 | ₩5,723 | -3.39% | 14.5만 |
|---|
| 2026.09.17 | ₩5,764 | ₩6,675 | ₩5,764 | ₩5,938 | +3.02% | 34만 |
|---|
| 2026.09.16 | ₩6,474 | ₩6,630 | ₩5,227 | ₩5,670 | -12.42% | 59.6만 |
|---|
| 2026.09.15 | ₩7,064 | ₩8,029 | ₩6,394 | ₩6,729 | -4.74% | 31.9만 |
|---|
| 2026.09.14 | ₩9,396 | ₩9,737 | ₩7,117 | ₩7,385 | -21.40% | 55.3만 |
|---|
| 2026.09.11 | ₩10,415 | ₩10,857 | ₩8,753 | ₩9,537 | -8.43% | 67.5만 |
|---|
| 2026.09.10 | ₩9,249 | ₩11,361 | ₩9,048 | ₩10,643 | +15.07% | 74.6만 |
|---|
| 2026.09.09 | ₩8,391 | ₩9,852 | ₩8,377 | ₩9,517 | +13.42% | 34만 |
|---|
| 2026.09.08 | ₩6,782 | ₩9,206 | ₩6,769 | ₩8,605 | +26.88% | 92.5만 |
|---|
| 2026.09.04 | ₩7,104 | ₩7,305 | ₩6,474 | ₩6,608 | -6.98% | 25.7만 |
|---|
| 2026.09.03 | ₩6,809 | ₩7,506 | ₩5,916 | ₩7,399 | +8.66% | 52.4만 |
|---|
| 2026.09.02 | ₩4,973 | ₩7,372 | ₩4,946 | ₩6,809 | +36.93% | 143.2만 |
|---|
| 2026.09.01 | ₩3,780 | ₩5,295 | ₩3,766 | ₩5,134 | +35.82% | 101.5만 |
|---|
| 2026.08.31 | ₩3,954 | ₩4,209 | ₩3,659 | ₩3,901 | -1.36% | 50.5만 |
|---|
| 2026.08.28 | ₩3,069 | ₩4,222 | ₩3,069 | ₩4,182 | +36.24% | 484.2만 |
|---|
| 2026.08.27 | ₩3,096 | ₩3,498 | ₩2,842 | ₩2,962 | -4.33% | 66.7만 |
|---|
| 2026.08.26 | ₩2,935 | ₩3,391 | ₩2,761 | ₩3,096 | +5.48% | 129.4만 |
|---|
| 2026.08.25 | ₩3,096 | ₩3,351 | ₩2,520 | ₩2,962 | -4.33% | 7628.5만 |
|---|
| 2026.08.24 | ₩1,970 | ₩1,997 | ₩1,970 | ₩1,970 | 0.00% | 2.8천 |
|---|
| 2026.08.21 | ₩1,903 | ₩1,999 | ₩1,903 | ₩1,957 | +2.82% | 3.2천 |
|---|
| 2026.08.20 | ₩1,905 | ₩1,957 | ₩1,905 | ₩1,957 | +2.74% | 8.2천 |
|---|
| 2026.08.19 | ₩1,930 | ₩1,930 | ₩1,917 | ₩1,923 | -0.35% | 2.5천 |
|---|
| 2026.08.18 | ₩1,890 | ₩1,936 | ₩1,890 | ₩1,930 | +2.13% | 8.5천 |
|---|
| 2026.08.17 | ₩1,890 | ₩1,903 | ₩1,877 | ₩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 | ₩1,877 | ₩1,890 | -4.08% | 6.6천 |
|---|
| 2026.08.11 | ₩1,910 | ₩1,977 | ₩1,910 | ₩1,944 | +1.75% | 3.6천 |
|---|
| 2026.08.10 | ₩1,890 | ₩1,930 | ₩1,850 | ₩1,877 | -0.71% | 5.8천 |
|---|
| 2026.08.07 | ₩1,850 | ₩1,944 | ₩1,836 | ₩1,836 | -0.72% | 5천 |
|---|
| 2026.08.06 | ₩1,823 | ₩1,890 | ₩1,823 | ₩1,890 | +3.68% | 6.1천 |
|---|
| 2026.08.05 | ₩1,830 | ₩1,877 | ₩1,830 | ₩1,877 | +2.56% | 9.1천 |
|---|
| 2026.08.04 | ₩1,890 | ₩1,890 | ₩1,810 | ₩1,810 | -4.26% | 1.1만 |
|---|
| 2026.08.03 | ₩1,863 | ₩1,970 | ₩1,810 | ₩1,917 | +2.88% | 2.1만 |
|---|
| 2026.07.31 | ₩1,863 | ₩1,903 | ₩1,850 | ₩1,850 | -0.72% | 8.4천 |
|---|
| 2026.07.30 | ₩1,863 | ₩2,011 | ₩1,850 | ₩1,863 | 0.00% | 9.7천 |
|---|
| 2026.07.29 | ₩1,903 | ₩1,903 | ₩1,836 | ₩1,850 | -2.82% | 6.8천 |
|---|
| 2026.07.28 | ₩1,957 | ₩2,011 | ₩1,823 | ₩1,836 | -6.16% | 7.3만 |
|---|
| 2026.07.27 | ₩1,940 | ₩2,004 | ₩1,836 | ₩1,903 | -1.87% | 2.6만 |
|---|
| 2026.07.24 | ₩1,903 | ₩1,903 | ₩1,863 | ₩1,877 | -1.41% | 8.5천 |
|---|
| 2026.07.23 | ₩1,823 | ₩1,910 | ₩1,810 | ₩1,863 | +2.21% | 1.3만 |
|---|
| 2026.07.22 | ₩1,970 | ₩1,997 | ₩1,783 | ₩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 | ₩1,984 | ₩1,890 | ₩1,984 | +4.23% | 2.8천 |
|---|
| 2026.07.17 | ₩1,877 | ₩1,997 | ₩1,863 | ₩1,984 | +5.71% | 2.1만 |
|---|
| 2026.07.16 | ₩1,944 | ₩1,970 | ₩1,850 | ₩1,970 | +1.38% | 1.3만 |
|---|
| 2026.07.15 | ₩1,970 | ₩1,970 | ₩1,877 | ₩1,877 | -4.76% | 2.2만 |
|---|
| 2026.07.14 | ₩2,011 | ₩2,011 | ₩1,831 | ₩1,970 | -2.00% | 5.7천 |
|---|
| 2026.07.13 | ₩1,890 | ₩1,997 | ₩1,890 | ₩1,944 | +2.84% | 6.9천 |
|---|
| 2026.07.10 | ₩1,944 | ₩1,997 | ₩1,877 | ₩1,930 | -0.69% | 2.1만 |
|---|
| 2026.07.09 | ₩1,944 | ₩1,997 | ₩1,890 | ₩1,944 | 0.00% | 5.1천 |
|---|
| 2026.07.08 | ₩1,984 | ₩1,984 | ₩1,836 | ₩1,890 | -4.73% | 2.3만 |
|---|
| 2026.07.07 | ₩1,970 | ₩2,064 | ₩1,970 | ₩2,024 | +2.72% | 1.6만 |
|---|
| 2026.07.06 | ₩1,890 | ₩2,131 | ₩1,850 | ₩2,091 | +10.64% | 5.6만 |
|---|
| 2026.07.02 | ₩1,815 | ₩1,877 | ₩1,815 | ₩1,877 | +3.40% | 4.5천 |
|---|
| 2026.07.01 | ₩1,823 | ₩1,997 | ₩1,760 | ₩1,903 | +4.41% | 9.3천 |
|---|
| 2026.06.30 | ₩1,850 | ₩1,903 | ₩1,742 | ₩1,796 | -2.90% | 1.6만 |
|---|
| 2026.06.29 | ₩1,877 | ₩1,877 | ₩1,836 | ₩1,856 | -1.07% | 7.1천 |
|---|
| 2026.06.26 | ₩1,903 | ₩1,903 | ₩1,836 | ₩1,877 | -1.41% | 7천 |
|---|
| 2026.06.25 | ₩1,957 | ₩1,957 | ₩1,810 | ₩1,930 | -1.37% | 1.4만 |
|---|
| 2026.06.24 | ₩1,917 | ₩1,944 | ₩1,823 | ₩1,917 | 0.00% | 1.1만 |
|---|
| 2026.06.23 | ₩1,944 | ₩2,011 | ₩1,903 | ₩1,984 | +2.07% | 3.3천 |
|---|
| 2026.06.22 | ₩2,037 | ₩2,104 | ₩1,944 | ₩1,970 | -3.29% | 5.5만 |
|---|
| 2026.06.18 | ₩1,997 | ₩2,104 | ₩1,930 | ₩2,091 | +4.70% | 8.1천 |
|---|
| 2026.06.17 | ₩2,037 | ₩2,037 | ₩1,890 | ₩1,970 | -3.29% | 1.3만 |
|---|
| 2026.06.16 | ₩1,944 | ₩2,252 | ₩1,836 | ₩2,051 | +5.52% | 60.2만 |
|---|
| 2026.06.15 | ₩1,944 | ₩2,104 | ₩1,930 | ₩2,078 | +6.90% | 2.3만 |
|---|
| 2026.06.12 | ₩1,957 | ₩1,957 | ₩1,850 | ₩1,850 | -5.48% | 1.6만 |
|---|
| 2026.06.11 | ₩1,783 | ₩1,964 | ₩1,783 | ₩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 | ₩2,091 | ₩1,836 | ₩1,836 | -9.87% | 3.7만 |
|---|
| 2026.06.08 | ₩2,051 | ₩2,091 | ₩1,930 | ₩1,930 | -5.88% | 7.2만 |
|---|
| 2026.06.05 | ₩2,104 | ₩2,158 | ₩2,011 | ₩2,024 | -3.82% | 3.1만 |
|---|
| 2026.06.04 | ₩2,091 | ₩2,131 | ₩2,087 | ₩2,091 | 0.00% | 3.3천 |
|---|
| 2026.06.03 | ₩2,064 | ₩2,332 | ₩2,011 | ₩2,064 | 0.00% | 1.1만 |
|---|
| 2026.06.02 | ₩2,198 | ₩2,198 | ₩2,024 | ₩2,051 | -6.71% | 2만 |
|---|
| 2026.06.01 | ₩2,439 | ₩2,480 | ₩2,078 | ₩2,118 | -13.19% | 3.5만 |
|---|
| 2026.05.29 | ₩2,107 | ₩2,667 | ₩2,078 | ₩2,305 | +9.41% | 4만 |
|---|
| 2026.05.28 | ₩2,037 | ₩2,279 | ₩2,017 | ₩2,104 | +3.29% | 4.1만 |
|---|
| 2026.05.27 | ₩2,011 | ₩2,064 | ₩1,944 | ₩2,024 | +0.67% | 2.2만 |
|---|
| 2026.05.26 | ₩2,084 | ₩2,084 | ₩1,836 | ₩1,910 | -8.36% | 4.5만 |
|---|
| 2026.05.22 | ₩2,171 | ₩2,346 | ₩2,064 | ₩2,138 | -1.54% | 8.9천 |
|---|
| 2026.05.21 | ₩2,158 | ₩2,158 | ₩2,091 | ₩2,118 | -1.86% | 4.2천 |
|---|
| 2026.05.20 | ₩2,332 | ₩2,332 | ₩2,131 | ₩2,212 | -5.17% | 7.3천 |
|---|
| 2026.05.19 | ₩2,220 | ₩2,245 | ₩2,147 | ₩2,185 | -1.57% | 3.1천 |
|---|
| 2026.05.18 | ₩2,212 | ₩2,225 | ₩2,145 | ₩2,145 | -3.03% | 2.2만 |
|---|
| 2026.05.15 | ₩2,238 | ₩2,238 | ₩2,118 | ₩2,145 | -4.19% | 1.7만 |
|---|
| 2026.05.14 | ₩2,279 | ₩2,326 | ₩2,212 | ₩2,212 | -2.94% | 2만 |
|---|
| 2026.05.13 | ₩2,486 | ₩2,486 | ₩2,238 | ₩2,238 | -9.97% | 9.9천 |
|---|
| 2026.05.12 | ₩2,395 | ₩2,413 | ₩2,305 | ₩2,332 | -2.63% | 8.4천 |
|---|
| 2026.05.11 | ₩2,346 | ₩2,476 | ₩2,332 | ₩2,359 | +0.57% | 8.3천 |
|---|
| 2026.05.08 | ₩2,466 | ₩2,507 | ₩2,319 | ₩2,346 | -4.89% | 1.7만 |
|---|
| 2026.05.07 | ₩2,439 | ₩2,607 | ₩2,439 | ₩2,466 | +1.10% | 1.6만 |
|---|
| 2026.05.06 | ₩2,319 | ₩2,493 | ₩2,280 | ₩2,413 | +4.05% | 2만 |
|---|
| 2026.05.05 | ₩2,619 | ₩2,619 | ₩2,426 | ₩2,453 | -6.35% | 1.3만 |
|---|
| 2026.05.04 | ₩2,560 | ₩2,681 | ₩2,533 | ₩2,533 | -1.05% | 7.6천 |
|---|
| 2026.05.01 | ₩2,639 | ₩2,708 | ₩2,567 | ₩2,614 | -0.96% | 6.7천 |
|---|
| 2026.04.30 | ₩2,614 | ₩2,694 | ₩2,493 | ₩2,654 | +1.54% | 8.9천 |
|---|
| 2026.04.29 | ₩2,761 | ₩2,761 | ₩2,481 | ₩2,708 | -1.94% | 1.8만 |
|---|
| 2026.04.28 | ₩2,305 | ₩2,819 | ₩2,305 | ₩2,748 | +19.19% | 10.5만 |
|---|
| 2026.04.27 | ₩2,386 | ₩2,452 | ₩2,305 | ₩2,372 | -0.56% | 1만 |
|---|
| 2026.04.24 | ₩2,453 | ₩2,453 | ₩2,265 | ₩2,379 | -3.01% | 1.8만 |
|---|
| 2026.04.23 | ₩2,252 | ₩2,493 | ₩2,212 | ₩2,439 | +8.33% | 4만 |
|---|
| 2026.04.22 | ₩2,145 | ₩2,225 | ₩2,064 | ₩2,118 | -1.25% | 2.2만 |
|---|
| 2026.04.21 | ₩2,118 | ₩2,399 | ₩2,011 | ₩2,037 | -3.80% | 2.7만 |
|---|
| 2026.04.20 | ₩2,158 | ₩2,574 | ₩2,145 | ₩2,171 | +0.62% | 22.1만 |
|---|
| 2026.04.17 | ₩1,957 | ₩2,118 | ₩1,957 | ₩2,118 | +8.22% | 2.4만 |
|---|
| 2026.04.16 | ₩2,091 | ₩2,131 | ₩2,024 | ₩2,064 | -1.28% | 9천 |
|---|
| 2026.04.15 | ₩1,990 | ₩2,104 | ₩1,970 | ₩2,064 | +3.70% | 7.8천 |
|---|
| 2026.04.14 | ₩1,957 | ₩2,080 | ₩1,957 | ₩2,011 | +2.74% | 1.4만 |
|---|
| 2026.04.13 | ₩1,957 | ₩2,118 | ₩1,944 | ₩1,984 | +1.37% | 3.2만 |
|---|
| 2026.04.10 | ₩1,850 | ₩1,990 | ₩1,850 | ₩1,990 | +7.61% | 7.7천 |
|---|
| 2026.04.09 | ₩1,921 | ₩1,921 | ₩1,796 | ₩1,903 | -0.91% | 8.8천 |
|---|
| 2026.04.08 | ₩1,903 | ₩1,944 | ₩1,783 | ₩1,810 | -4.93% | 6.4천 |
|---|
| 2026.04.07 | ₩1,783 | ₩1,836 | ₩1,760 | ₩1,769 | -0.75% | 5.2천 |
|---|
| 2026.04.06 | ₩1,810 | ₩1,856 | ₩1,796 | ₩1,836 | +1.48% | 3.2천 |
|---|
| 2026.04.02 | ₩1,836 | ₩1,850 | ₩1,796 | ₩1,810 | -1.46% | 4.3천 |
|---|
| 2026.04.01 | ₩1,890 | ₩1,890 | ₩1,836 | ₩1,863 | -1.42% | 7.3천 |
|---|
| 2026.03.31 | ₩1,917 | ₩1,930 | ₩1,863 | ₩1,890 | -1.40% | 9.1천 |
|---|
| 2026.03.30 | ₩1,883 | ₩1,890 | ₩1,863 | ₩1,863 | -1.07% | 1.7만 |
|---|
| 2026.03.27 | ₩1,850 | ₩1,930 | ₩1,836 | ₩1,863 | +0.72% | 2.1만 |
|---|
| 2026.03.26 | ₩1,836 | ₩1,890 | ₩1,810 | ₩1,877 | +2.19% | 2.4만 |
|---|
| 2026.03.25 | ₩1,957 | ₩2,021 | ₩1,796 | ₩1,836 | -6.16% | 2만 |
|---|
| 2026.03.24 | ₩2,011 | ₩2,011 | ₩1,917 | ₩1,957 | -2.67% | 1.1만 |
|---|
| 2026.03.23 | ₩1,944 | ₩2,059 | ₩1,944 | ₩1,997 | +2.76% | 2만 |
|---|
| 2026.03.20 | ₩2,051 | ₩2,051 | ₩1,898 | ₩1,917 | -6.54% | 1.7만 |
|---|
| 2026.03.19 | ₩2,024 | ₩2,091 | ₩2,024 | ₩2,024 | 0.00% | 1만 |
|---|
| 2026.03.18 | ₩2,145 | ₩2,145 | ₩2,051 | ₩2,051 | -4.38% | 2만 |
|---|
| 2026.03.17 | ₩2,091 | ₩2,143 | ₩2,091 | ₩2,104 | +0.64% | 1.3만 |
|---|
| 2026.03.16 | ₩2,118 | ₩2,133 | ₩2,078 | ₩2,091 | -1.27% | 5.1천 |
|---|
| 2026.03.13 | ₩2,171 | ₩2,171 | ₩2,078 | ₩2,078 | -4.32% | 7.4천 |
|---|
| 2026.03.12 | ₩2,170 | ₩2,170 | ₩2,078 | ₩2,091 | -3.64% | 1.1만 |
|---|
| 2026.03.11 | ₩2,111 | ₩2,178 | ₩2,078 | ₩2,158 | +2.22% | 8.4천 |
|---|
| 2026.03.10 | ₩2,078 | ₩2,158 | ₩2,037 | ₩2,118 | +1.94% | 1.6만 |
|---|
| 2026.03.09 | ₩2,078 | ₩2,125 | ₩2,064 | ₩2,091 | +0.65% | 1.5만 |
|---|
| 2026.03.06 | ₩2,131 | ₩2,131 | ₩2,078 | ₩2,091 | -1.89% | 1.8만 |
|---|
| 2026.03.05 | ₩2,131 | ₩2,238 | ₩2,118 | ₩2,118 | -0.63% | 3.1만 |
|---|
| 2026.03.04 | ₩2,024 | ₩2,171 | ₩2,011 | ₩2,104 | +3.97% | 2.7만 |
|---|
| 2026.03.03 | ₩2,037 | ₩2,078 | ₩1,944 | ₩2,037 | 0.00% | 2.1만 |
|---|
| 2026.03.02 | ₩1,997 | ₩2,158 | ₩1,836 | ₩2,078 | +4.03% | 4.5만 |
|---|
| 2026.02.27 | ₩2,118 | ₩2,252 | ₩2,091 | ₩2,118 | 0.00% | 2.5만 |
|---|
| 2026.02.26 | ₩2,292 | ₩2,305 | ₩2,064 | ₩2,064 | -9.94% | 3.4만 |
|---|
| 2026.02.25 | ₩2,171 | ₩2,305 | ₩2,024 | ₩2,305 | +6.17% | 3.9만 |
|---|
| 2026.02.24 | ₩1,957 | ₩2,091 | ₩1,944 | ₩2,091 | +6.85% | 5.4만 |
|---|
| 2026.02.23 | ₩2,051 | ₩2,078 | ₩1,903 | ₩2,011 | -1.96% | 10만 |
|---|
| 2026.02.20 | ₩2,091 | ₩2,138 | ₩2,051 | ₩2,059 | -1.54% | 2.5만 |
|---|
| 2026.02.19 | ₩2,084 | ₩2,145 | ₩1,970 | ₩2,118 | +1.61% | 3.4만 |
|---|
| 2026.02.18 | ₩2,212 | ₩2,265 | ₩2,024 | ₩2,104 | -4.85% | 7.3만 |
|---|
| 2026.02.17 | ₩2,064 | ₩2,279 | ₩2,064 | ₩2,238 | +8.44% | 7.2만 |
|---|
| 2026.02.13 | ₩2,171 | ₩2,185 | ₩2,011 | ₩2,091 | -3.70% | 6만 |
|---|
| 2026.02.12 | ₩2,198 | ₩2,198 | ₩2,052 | ₩2,145 | -2.44% | 3.1만 |
|---|
| 2026.02.11 | ₩2,165 | ₩2,279 | ₩2,145 | ₩2,158 | -0.31% | 7.9만 |
|---|
| 2026.02.10 | ₩2,185 | ₩2,225 | ₩2,011 | ₩2,024 | -7.36% | 8.8만 |
|---|
| 2026.02.09 | ₩1,970 | ₩2,303 | ₩1,957 | ₩2,252 | +14.29% | 12.8만 |
|---|
| 2026.02.06 | ₩1,877 | ₩2,011 | ₩1,763 | ₩1,984 | +5.71% | 7만 |
|---|
| 2026.02.05 | ₩2,064 | ₩2,205 | ₩1,957 | ₩2,064 | 0.00% | 18.8만 |
|---|
| 2026.02.04 | ₩2,305 | ₩2,507 | ₩2,305 | ₩2,319 | +0.58% | 20.2만 |
|---|
| 2026.02.03 | ₩2,560 | ₩2,761 | ₩2,279 | ₩2,641 | +3.14% | 77.1만 |
|---|
| 2026.02.02 | ₩3,177 | ₩3,284 | ₩2,627 | ₩2,868 | -9.70% | 4301.9만 |
|---|
| 2026.01.30 | ₩2,560 | ₩2,560 | ₩2,413 | ₩2,426 | -5.24% | 1.4만 |
|---|
| 2026.01.29 | ₩2,666 | ₩2,667 | ₩2,448 | ₩2,507 | -5.98% | 8.6천 |
|---|
| 2026.01.28 | ₩2,480 | ₩2,674 | ₩2,413 | ₩2,493 | +0.54% | 3.7만 |
|---|
| 2026.01.27 | ₩3,163 | ₩3,163 | ₩2,372 | ₩2,560 | -19.07% | 57.8만 |
|---|
| 2026.01.26 | ₩3,177 | ₩3,284 | ₩3,069 | ₩3,069 | -3.38% | 9.5천 |
|---|
| 2026.01.23 | ₩3,271 | ₩3,348 | ₩3,016 | ₩3,204 | -2.05% | 3천 |
|---|
| 2026.01.22 | ₩3,356 | ₩3,356 | ₩3,291 | ₩3,312 | -1.32% | 3.3천 |
|---|
| 2026.01.21 | ₩3,217 | ₩3,264 | ₩3,177 | ₩3,177 | -1.25% | 1.9천 |
|---|
| 2026.01.20 | ₩3,391 | ₩3,391 | ₩3,204 | ₩3,244 | -4.35% | 1.1만 |
|---|
| 2026.01.16 | ₩3,659 | ₩3,753 | ₩3,431 | ₩3,472 | -5.13% | 2.1만 |
|---|
| 2026.01.15 | ₩3,498 | ₩3,673 | ₩3,351 | ₩3,646 | +4.21% | 1.9만 |
|---|
| 2026.01.14 | ₩3,418 | ₩3,485 | ₩3,351 | ₩3,351 | -1.96% | 6천 |
|---|
| 2026.01.13 | ₩3,150 | ₩3,485 | ₩2,858 | ₩3,445 | +9.36% | 3.8만 |
|---|
| 2026.01.12 | ₩2,976 | ₩3,083 | ₩2,895 | ₩3,043 | +2.25% | 1.9만 |
|---|
| 2026.01.09 | ₩2,855 | ₩3,056 | ₩2,844 | ₩2,980 | +4.37% | 7.5천 |
|---|
| 2026.01.08 | ₩2,989 | ₩2,989 | ₩2,882 | ₩2,882 | -3.59% | 2.1천 |
|---|
| 2026.01.07 | ₩2,681 | ₩3,002 | ₩2,681 | ₩2,895 | +8.00% | 1만 |
|---|
| 2026.01.06 | ₩2,681 | ₩2,801 | ₩2,587 | ₩2,708 | +1.00% | 1.2만 |
|---|
| 2026.01.05 | ₩2,547 | ₩2,631 | ₩2,547 | ₩2,614 | +2.63% | 9.7천 |
|---|
| 2026.01.02 | ₩2,507 | ₩2,667 | ₩2,480 | ₩2,507 | 0.00% | 4.3천 |
|---|
| 2025.12.31 | ₩2,620 | ₩2,725 | ₩2,426 | ₩2,547 | -2.81% | 3.2만 |
|---|
| 2025.12.30 | ₩2,635 | ₩2,748 | ₩2,426 | ₩2,551 | -3.20% | 1.4만 |
|---|
| 2025.12.29 | ₩2,493 | ₩2,574 | ₩2,446 | ₩2,533 | +1.61% | 1.1만 |
|---|
| 2025.12.26 | ₩2,868 | ₩2,868 | ₩2,426 | ₩2,466 | -14.02% | 4.4만 |
|---|
| 2025.12.24 | ₩2,828 | ₩3,016 | ₩2,745 | ₩2,909 | +2.84% | 7.6천 |
|---|
| 2025.12.23 | ₩2,748 | ₩2,842 | ₩2,627 | ₩2,721 | -0.98% | 2.5만 |
|---|
| 2025.12.22 | ₩2,962 | ₩2,966 | ₩2,667 | ₩2,748 | -7.24% | 3.3만 |
|---|
| 2025.12.19 | ₩2,828 | ₩2,828 | ₩2,587 | ₩2,600 | -8.06% | 1.7만 |
|---|
| 2025.12.18 | ₩2,761 | ₩2,962 | ₩2,681 | ₩2,784 | +0.83% | 6.1천 |
|---|
| 2025.12.17 | ₩2,950 | ₩3,025 | ₩2,748 | ₩2,763 | -6.36% | 1.1만 |
|---|
| 2025.12.16 | ₩2,962 | ₩3,043 | ₩2,949 | ₩2,976 | +0.45% | 1.9천 |
|---|
| 2025.12.15 | ₩2,949 | ₩3,190 | ₩2,949 | ₩2,962 | +0.45% | 1만 |
|---|
| 2025.12.12 | ₩3,096 | ₩3,123 | ₩3,002 | ₩3,056 | -1.30% | 7.9천 |
|---|
| 2025.12.11 | ₩3,069 | ₩3,485 | ₩2,949 | ₩3,124 | +1.79% | 2만 |
|---|
| 2025.12.10 | ₩3,094 | ₩3,151 | ₩2,976 | ₩2,989 | -3.38% | 1.1만 |
|---|
| 2025.12.09 | ₩3,364 | ₩3,498 | ₩2,815 | ₩2,935 | -12.75% | 3.5만 |
|---|
| 2025.12.08 | ₩3,552 | ₩3,686 | ₩3,351 | ₩3,351 | -5.66% | 1.5만 |
|---|
| 2025.12.05 | ₩3,726 | ₩3,726 | ₩3,498 | ₩3,500 | -6.08% | 3.3천 |
|---|
| 2025.12.04 | ₩3,646 | ₩3,740 | ₩3,646 | ₩3,659 | +0.37% | 1.6천 |
|---|
| 2025.12.03 | ₩3,632 | ₩3,793 | ₩3,391 | ₩3,579 | -1.48% | 8.1천 |
|---|
| 2025.12.02 | ₩3,619 | ₩3,619 | ₩3,378 | ₩3,485 | -3.70% | 9.9천 |
|---|
| 2025.12.01 | ₩3,753 | ₩3,887 | ₩3,619 | ₩3,619 | -3.57% | 3.9천 |
|---|
| 2025.11.28 | ₩3,740 | ₩3,753 | ₩3,740 | ₩3,753 | +0.36% | 600 |
|---|
| 2025.11.26 | ₩3,673 | ₩3,887 | ₩3,592 | ₩3,606 | -1.82% | 4.7천 |
|---|
| 2025.11.25 | ₩3,565 | ₩3,579 | ₩3,565 | ₩3,579 | +0.38% | 1.5천 |
|---|
| 2025.11.24 | ₩3,726 | ₩3,871 | ₩3,565 | ₩3,565 | -4.32% | 3.6천 |
|---|
| 2025.11.21 | ₩3,753 | ₩3,887 | ₩3,565 | ₩3,619 | -3.57% | 7.6천 |
|---|
| 2025.11.20 | ₩3,820 | ₩4,061 | ₩3,753 | ₩3,753 | -1.75% | 1.4만 |
|---|
| 2025.11.19 | ₩4,075 | ₩4,075 | ₩3,887 | ₩3,887 | -4.61% | 3.3천 |
|---|
| 2025.11.18 | ₩3,954 | ₩4,159 | ₩3,954 | ₩4,108 | +3.90% | 3천 |
|---|
| 2025.11.17 | ₩4,102 | ₩4,115 | ₩3,890 | ₩4,115 | +0.33% | 4.4천 |
|---|
| 2025.11.14 | ₩4,102 | ₩4,236 | ₩4,049 | ₩4,049 | -1.27% | 1.2천 |
|---|
| 2025.11.13 | ₩4,155 | ₩4,276 | ₩4,035 | ₩4,102 | -1.29% | 8.2천 |
|---|
| 2025.11.12 | ₩4,209 | ₩4,356 | ₩4,124 | ₩4,299 | +2.13% | 8.4천 |
|---|
| 2025.11.11 | ₩4,033 | ₩4,249 | ₩3,992 | ₩4,222 | +4.69% | 1.4만 |
|---|
| 2025.11.10 | ₩4,021 | ₩4,084 | ₩4,021 | ₩4,084 | +1.57% | 2.6천 |
|---|
| 2025.11.07 | ₩4,014 | ₩4,128 | ₩3,887 | ₩3,927 | -2.17% | 3.4천 |
|---|
| 2025.11.06 | ₩3,954 | ₩4,008 | ₩3,954 | ₩4,008 | +1.36% | 1천 |
|---|
| 2025.11.05 | ₩4,008 | ₩4,021 | ₩4,008 | ₩4,008 | 0.00% | 3.3천 |
|---|
| 2025.11.04 | ₩4,021 | ₩4,155 | ₩4,021 | ₩4,021 | 0.00% | 1.1만 |
|---|
| 2025.11.03 | ₩4,021 | ₩4,155 | ₩4,021 | ₩4,048 | +0.67% | 3.8천 |
|---|
| 2025.10.31 | ₩4,142 | ₩4,142 | ₩4,021 | ₩4,060 | -1.97% | 9.9천 |
|---|
| 2025.10.30 | ₩4,249 | ₩4,262 | ₩4,142 | ₩4,142 | -2.52% | 8.3천 |
|---|
| 2025.10.29 | ₩4,591 | ₩4,758 | ₩4,356 | ₩4,396 | -4.23% | 1.3만 |
|---|
| 2025.10.28 | ₩4,356 | ₩5,174 | ₩4,303 | ₩4,758 | +9.23% | 5.7만 |
|---|
| 2025.10.27 | ₩4,075 | ₩4,190 | ₩4,075 | ₩4,190 | +2.83% | 1.6천 |
|---|
| 2025.10.24 | ₩4,195 | ₩4,261 | ₩4,075 | ₩4,075 | -2.88% | 1.3천 |
|---|
| 2025.10.23 | ₩4,195 | ₩4,215 | ₩4,021 | ₩4,215 | +0.48% | 7.1천 |
|---|
| 2025.10.22 | ₩4,142 | ₩4,423 | ₩4,088 | ₩4,088 | -1.29% | 1.3만 |
|---|
| 2025.10.21 | ₩4,048 | ₩4,289 | ₩4,048 | ₩4,128 | +1.99% | 3.2만 |
|---|
| 2025.10.20 | ₩4,396 | ₩4,396 | ₩4,088 | ₩4,155 | -5.49% | 4.4천 |
|---|
| 2025.10.17 | ₩4,155 | ₩4,383 | ₩4,061 | ₩4,383 | +5.48% | 7.8천 |
|---|
| 2025.10.16 | ₩4,303 | ₩4,665 | ₩4,303 | ₩4,423 | +2.80% | 7.5천 |
|---|
| 2025.10.15 | ₩4,356 | ₩4,363 | ₩4,075 | ₩4,195 | -3.69% | 4.5천 |
|---|
| 2025.10.14 | ₩4,155 | ₩4,410 | ₩4,076 | ₩4,396 | +5.81% | 1.2만 |
|---|
| 2025.10.13 | ₩4,182 | ₩4,215 | ₩4,035 | ₩4,195 | +0.32% | 4천 |
|---|
| 2025.10.10 | ₩4,236 | ₩4,343 | ₩4,048 | ₩4,048 | -4.43% | 4.3천 |
|---|