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 | ₩5,102 | ₩5,236 | ₩4,808 | ₩5,236 | +2.62% | 7.1만 |
| 2026.10.08 | ₩4,889 | ₩5,209 | ₩4,755 | ₩5,102 | +4.37% | 8.8만 |
| 2026.10.07 | ₩5,035 | ₩5,096 | ₩4,755 | ₩4,862 | -3.45% | 5.2만 |
| 2026.10.06 | ₩5,062 | ₩5,329 | ₩4,955 | ₩5,009 | -1.06% | 2.8만 |
| 2026.10.05 | ₩5,209 | ₩5,316 | ₩4,862 | ₩5,076 | -2.56% | 4.6만 |
| 2026.10.02 | ₩5,169 | ₩5,476 | ₩5,102 | ₩5,169 | 0.00% | 3.2만 |
| 2026.10.01 | ₩5,436 | ₩5,743 | ₩5,062 | ₩5,182 | -4.67% | 3.9만 |
| 2026.09.30 | ₩5,703 | ₩5,930 | ₩5,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,436 |
| -4.68% |
| 42.4만 |
| 2026.09.29 | ₩5,623 | ₩5,794 | ₩5,503 | ₩5,703 | +1.43% | 2.1만 |
|---|
| 2026.09.28 | ₩5,249 | ₩5,884 | ₩5,249 | ₩5,810 | +10.69% | 8.7만 |
|---|
| 2026.09.25 | ₩5,329 | ₩5,610 | ₩5,236 | ₩5,463 | +2.51% | 14.8만 |
|---|
| 2026.09.24 | ₩5,243 | ₩5,743 | ₩5,116 | ₩5,383 | +2.68% | 13.6만 |
|---|
| 2026.09.23 | ₩5,383 | ₩5,396 | ₩4,942 | ₩5,116 | -4.96% | 44만 |
|---|
| 2026.09.22 | ₩5,743 | ₩6,104 | ₩5,236 | ₩5,409 | -5.81% | 11만 |
|---|
| 2026.09.21 | ₩5,904 | ₩6,678 | ₩5,476 | ₩5,717 | -3.17% | 19.9만 |
|---|
| 2026.09.18 | ₩5,904 | ₩6,224 | ₩5,182 | ₩5,703 | -3.39% | 14.5만 |
|---|
| 2026.09.17 | ₩5,743 | ₩6,652 | ₩5,743 | ₩5,917 | +3.02% | 34만 |
|---|
| 2026.09.16 | ₩6,451 | ₩6,606 | ₩5,209 | ₩5,650 | -12.42% | 59.6만 |
|---|
| 2026.09.15 | ₩7,039 | ₩8,001 | ₩6,371 | ₩6,705 | -4.74% | 31.9만 |
|---|
| 2026.09.14 | ₩9,363 | ₩9,702 | ₩7,092 | ₩7,360 | -21.40% | 55.3만 |
|---|
| 2026.09.11 | ₩10,378 | ₩10,819 | ₩8,722 | ₩9,503 | -8.43% | 67.5만 |
|---|
| 2026.09.10 | ₩9,216 | ₩11,321 | ₩9,016 | ₩10,605 | +15.07% | 74.6만 |
|---|
| 2026.09.09 | ₩8,361 | ₩9,817 | ₩8,348 | ₩9,483 | +13.42% | 34만 |
|---|
| 2026.09.08 | ₩6,758 | ₩9,173 | ₩6,745 | ₩8,575 | +26.88% | 92.5만 |
|---|
| 2026.09.04 | ₩7,079 | ₩7,279 | ₩6,451 | ₩6,585 | -6.98% | 25.7만 |
|---|
| 2026.09.03 | ₩6,785 | ₩7,480 | ₩5,896 | ₩7,373 | +8.66% | 52.4만 |
|---|
| 2026.09.02 | ₩4,955 | ₩7,346 | ₩4,929 | ₩6,785 | +36.93% | 143.2만 |
|---|
| 2026.09.01 | ₩3,767 | ₩5,276 | ₩3,753 | ₩5,116 | +35.82% | 101.5만 |
|---|
| 2026.08.31 | ₩3,940 | ₩4,194 | ₩3,646 | ₩3,887 | -1.36% | 50.5만 |
|---|
| 2026.08.28 | ₩3,059 | ₩4,207 | ₩3,059 | ₩4,167 | +36.24% | 484.2만 |
|---|
| 2026.08.27 | ₩3,085 | ₩3,486 | ₩2,832 | ₩2,952 | -4.33% | 66.7만 |
|---|
| 2026.08.26 | ₩2,925 | ₩3,379 | ₩2,751 | ₩3,085 | +5.48% | 129.4만 |
|---|
| 2026.08.25 | ₩3,085 | ₩3,339 | ₩2,511 | ₩2,952 | -4.33% | 7628.5만 |
|---|
| 2026.08.24 | ₩1,963 | ₩1,990 | ₩1,963 | ₩1,963 | 0.00% | 2.8천 |
|---|
| 2026.08.21 | ₩1,897 | ₩1,991 | ₩1,897 | ₩1,950 | +2.82% | 3.2천 |
|---|
| 2026.08.20 | ₩1,898 | ₩1,950 | ₩1,898 | ₩1,950 | +2.74% | 8.2천 |
|---|
| 2026.08.19 | ₩1,923 | ₩1,923 | ₩1,910 | ₩1,917 | -0.35% | 2.5천 |
|---|
| 2026.08.18 | ₩1,883 | ₩1,929 | ₩1,883 | ₩1,923 | +2.13% | 8.5천 |
|---|
| 2026.08.17 | ₩1,883 | ₩1,897 | ₩1,870 | ₩1,877 | -0.35% | 7.3천 |
|---|
| 2026.08.14 | ₩1,923 | ₩1,923 | ₩1,897 | ₩1,897 | -1.39% | 5.2천 |
|---|
| 2026.08.13 | ₩1,873 | ₩1,923 | ₩1,873 | ₩1,923 | +2.71% | 2.6천 |
|---|
| 2026.08.12 | ₩1,963 | ₩1,963 | ₩1,870 | ₩1,883 | -4.08% | 6.6천 |
|---|
| 2026.08.11 | ₩1,903 | ₩1,970 | ₩1,903 | ₩1,937 | +1.75% | 3.6천 |
|---|
| 2026.08.10 | ₩1,883 | ₩1,923 | ₩1,843 | ₩1,870 | -0.71% | 5.8천 |
|---|
| 2026.08.07 | ₩1,843 | ₩1,937 | ₩1,830 | ₩1,830 | -0.72% | 5천 |
|---|
| 2026.08.06 | ₩1,817 | ₩1,883 | ₩1,817 | ₩1,883 | +3.68% | 6.1천 |
|---|
| 2026.08.05 | ₩1,823 | ₩1,870 | ₩1,823 | ₩1,870 | +2.56% | 9.1천 |
|---|
| 2026.08.04 | ₩1,883 | ₩1,883 | ₩1,803 | ₩1,803 | -4.26% | 1.1만 |
|---|
| 2026.08.03 | ₩1,857 | ₩1,963 | ₩1,803 | ₩1,910 | +2.88% | 2.1만 |
|---|
| 2026.07.31 | ₩1,857 | ₩1,897 | ₩1,843 | ₩1,843 | -0.72% | 8.4천 |
|---|
| 2026.07.30 | ₩1,857 | ₩2,004 | ₩1,843 | ₩1,857 | 0.00% | 9.7천 |
|---|
| 2026.07.29 | ₩1,897 | ₩1,897 | ₩1,830 | ₩1,843 | -2.82% | 6.8천 |
|---|
| 2026.07.28 | ₩1,950 | ₩2,004 | ₩1,817 | ₩1,830 | -6.16% | 7.3만 |
|---|
| 2026.07.27 | ₩1,933 | ₩1,997 | ₩1,830 | ₩1,897 | -1.87% | 2.6만 |
|---|
| 2026.07.24 | ₩1,897 | ₩1,897 | ₩1,857 | ₩1,870 | -1.41% | 8.5천 |
|---|
| 2026.07.23 | ₩1,817 | ₩1,903 | ₩1,803 | ₩1,857 | +2.21% | 1.3만 |
|---|
| 2026.07.22 | ₩1,963 | ₩1,990 | ₩1,776 | ₩1,830 | -6.80% | 1.5만 |
|---|
| 2026.07.21 | ₩1,923 | ₩1,947 | ₩1,857 | ₩1,857 | -3.47% | 6.4천 |
|---|
| 2026.07.20 | ₩1,897 | ₩1,977 | ₩1,883 | ₩1,977 | +4.23% | 2.8천 |
|---|
| 2026.07.17 | ₩1,870 | ₩1,990 | ₩1,857 | ₩1,977 | +5.71% | 2.1만 |
|---|
| 2026.07.16 | ₩1,937 | ₩1,963 | ₩1,843 | ₩1,963 | +1.38% | 1.3만 |
|---|
| 2026.07.15 | ₩1,963 | ₩1,963 | ₩1,870 | ₩1,870 | -4.76% | 2.2만 |
|---|
| 2026.07.14 | ₩2,004 | ₩2,004 | ₩1,825 | ₩1,963 | -2.00% | 5.7천 |
|---|
| 2026.07.13 | ₩1,883 | ₩1,990 | ₩1,883 | ₩1,937 | +2.84% | 6.9천 |
|---|
| 2026.07.10 | ₩1,937 | ₩1,990 | ₩1,870 | ₩1,923 | -0.69% | 2.1만 |
|---|
| 2026.07.09 | ₩1,937 | ₩1,990 | ₩1,883 | ₩1,937 | 0.00% | 5.1천 |
|---|
| 2026.07.08 | ₩1,977 | ₩1,977 | ₩1,830 | ₩1,883 | -4.73% | 2.3만 |
|---|
| 2026.07.07 | ₩1,963 | ₩2,057 | ₩1,963 | ₩2,017 | +2.72% | 1.6만 |
|---|
| 2026.07.06 | ₩1,883 | ₩2,124 | ₩1,843 | ₩2,084 | +10.64% | 5.6만 |
|---|
| 2026.07.02 | ₩1,808 | ₩1,870 | ₩1,808 | ₩1,870 | +3.40% | 4.5천 |
|---|
| 2026.07.01 | ₩1,817 | ₩1,990 | ₩1,754 | ₩1,897 | +4.41% | 9.3천 |
|---|
| 2026.06.30 | ₩1,843 | ₩1,897 | ₩1,736 | ₩1,790 | -2.90% | 1.6만 |
|---|
| 2026.06.29 | ₩1,870 | ₩1,870 | ₩1,830 | ₩1,850 | -1.07% | 7.1천 |
|---|
| 2026.06.26 | ₩1,897 | ₩1,897 | ₩1,830 | ₩1,870 | -1.41% | 7천 |
|---|
| 2026.06.25 | ₩1,950 | ₩1,950 | ₩1,803 | ₩1,923 | -1.37% | 1.4만 |
|---|
| 2026.06.24 | ₩1,910 | ₩1,937 | ₩1,817 | ₩1,910 | 0.00% | 1.1만 |
|---|
| 2026.06.23 | ₩1,937 | ₩2,004 | ₩1,897 | ₩1,977 | +2.07% | 3.3천 |
|---|
| 2026.06.22 | ₩2,030 | ₩2,097 | ₩1,937 | ₩1,963 | -3.29% | 5.5만 |
|---|
| 2026.06.18 | ₩1,990 | ₩2,097 | ₩1,923 | ₩2,084 | +4.70% | 8.1천 |
|---|
| 2026.06.17 | ₩2,030 | ₩2,030 | ₩1,883 | ₩1,963 | -3.29% | 1.3만 |
|---|
| 2026.06.16 | ₩1,937 | ₩2,244 | ₩1,830 | ₩2,044 | +5.52% | 60.2만 |
|---|
| 2026.06.15 | ₩1,937 | ₩2,097 | ₩1,923 | ₩2,070 | +6.90% | 2.3만 |
|---|
| 2026.06.12 | ₩1,950 | ₩1,950 | ₩1,843 | ₩1,843 | -5.48% | 1.6만 |
|---|
| 2026.06.11 | ₩1,776 | ₩1,957 | ₩1,776 | ₩1,857 | +4.51% | 2.7만 |
|---|
| 2026.06.10 | ₩1,923 | ₩1,923 | ₩1,790 | ₩1,790 | -6.94% | 3.7만 |
|---|
| 2026.06.09 | ₩2,030 | ₩2,084 | ₩1,830 | ₩1,830 | -9.87% | 3.7만 |
|---|
| 2026.06.08 | ₩2,044 | ₩2,084 | ₩1,923 | ₩1,923 | -5.88% | 7.2만 |
|---|
| 2026.06.05 | ₩2,097 | ₩2,150 | ₩2,004 | ₩2,017 | -3.82% | 3.1만 |
|---|
| 2026.06.04 | ₩2,084 | ₩2,124 | ₩2,080 | ₩2,084 | 0.00% | 3.3천 |
|---|
| 2026.06.03 | ₩2,057 | ₩2,324 | ₩2,004 | ₩2,057 | 0.00% | 1.1만 |
|---|
| 2026.06.02 | ₩2,190 | ₩2,190 | ₩2,017 | ₩2,044 | -6.71% | 2만 |
|---|
| 2026.06.01 | ₩2,431 | ₩2,471 | ₩2,070 | ₩2,110 | -13.19% | 3.5만 |
|---|
| 2026.05.29 | ₩2,100 | ₩2,658 | ₩2,070 | ₩2,297 | +9.41% | 4만 |
|---|
| 2026.05.28 | ₩2,030 | ₩2,271 | ₩2,010 | ₩2,097 | +3.29% | 4.1만 |
|---|
| 2026.05.27 | ₩2,004 | ₩2,057 | ₩1,937 | ₩2,017 | +0.67% | 2.2만 |
|---|
| 2026.05.26 | ₩2,077 | ₩2,077 | ₩1,830 | ₩1,903 | -8.36% | 4.5만 |
|---|
| 2026.05.22 | ₩2,164 | ₩2,337 | ₩2,057 | ₩2,130 | -1.54% | 8.9천 |
|---|
| 2026.05.21 | ₩2,150 | ₩2,150 | ₩2,084 | ₩2,110 | -1.86% | 4.2천 |
|---|
| 2026.05.20 | ₩2,324 | ₩2,324 | ₩2,124 | ₩2,204 | -5.17% | 7.3천 |
|---|
| 2026.05.19 | ₩2,212 | ₩2,237 | ₩2,140 | ₩2,177 | -1.57% | 3.1천 |
|---|
| 2026.05.18 | ₩2,204 | ₩2,217 | ₩2,137 | ₩2,137 | -3.03% | 2.2만 |
|---|
| 2026.05.15 | ₩2,231 | ₩2,231 | ₩2,110 | ₩2,137 | -4.19% | 1.7만 |
|---|
| 2026.05.14 | ₩2,271 | ₩2,317 | ₩2,204 | ₩2,204 | -2.94% | 2만 |
|---|
| 2026.05.13 | ₩2,478 | ₩2,478 | ₩2,231 | ₩2,231 | -9.97% | 9.9천 |
|---|
| 2026.05.12 | ₩2,387 | ₩2,404 | ₩2,297 | ₩2,324 | -2.63% | 8.4천 |
|---|
| 2026.05.11 | ₩2,337 | ₩2,467 | ₩2,324 | ₩2,351 | +0.57% | 8.3천 |
|---|
| 2026.05.08 | ₩2,458 | ₩2,498 | ₩2,311 | ₩2,337 | -4.89% | 1.7만 |
|---|
| 2026.05.07 | ₩2,431 | ₩2,598 | ₩2,431 | ₩2,458 | +1.10% | 1.6만 |
|---|
| 2026.05.06 | ₩2,311 | ₩2,484 | ₩2,272 | ₩2,404 | +4.05% | 2만 |
|---|
| 2026.05.05 | ₩2,610 | ₩2,610 | ₩2,418 | ₩2,444 | -6.35% | 1.3만 |
|---|
| 2026.05.04 | ₩2,551 | ₩2,671 | ₩2,524 | ₩2,524 | -1.05% | 7.6천 |
|---|
| 2026.05.01 | ₩2,630 | ₩2,698 | ₩2,558 | ₩2,605 | -0.96% | 6.7천 |
|---|
| 2026.04.30 | ₩2,605 | ₩2,685 | ₩2,484 | ₩2,645 | +1.54% | 8.9천 |
|---|
| 2026.04.29 | ₩2,751 | ₩2,751 | ₩2,472 | ₩2,698 | -1.94% | 1.8만 |
|---|
| 2026.04.28 | ₩2,297 | ₩2,809 | ₩2,297 | ₩2,738 | +19.19% | 10.5만 |
|---|
| 2026.04.27 | ₩2,377 | ₩2,443 | ₩2,297 | ₩2,364 | -0.56% | 1만 |
|---|
| 2026.04.24 | ₩2,444 | ₩2,444 | ₩2,257 | ₩2,371 | -3.01% | 1.8만 |
|---|
| 2026.04.23 | ₩2,244 | ₩2,484 | ₩2,204 | ₩2,431 | +8.33% | 4만 |
|---|
| 2026.04.22 | ₩2,137 | ₩2,217 | ₩2,057 | ₩2,110 | -1.25% | 2.2만 |
|---|
| 2026.04.21 | ₩2,110 | ₩2,391 | ₩2,004 | ₩2,030 | -3.80% | 2.7만 |
|---|
| 2026.04.20 | ₩2,150 | ₩2,564 | ₩2,137 | ₩2,164 | +0.62% | 22.1만 |
|---|
| 2026.04.17 | ₩1,950 | ₩2,110 | ₩1,950 | ₩2,110 | +8.22% | 2.4만 |
|---|
| 2026.04.16 | ₩2,084 | ₩2,124 | ₩2,017 | ₩2,057 | -1.28% | 9천 |
|---|
| 2026.04.15 | ₩1,983 | ₩2,097 | ₩1,963 | ₩2,057 | +3.70% | 7.8천 |
|---|
| 2026.04.14 | ₩1,950 | ₩2,073 | ₩1,950 | ₩2,004 | +2.74% | 1.4만 |
|---|
| 2026.04.13 | ₩1,950 | ₩2,110 | ₩1,937 | ₩1,977 | +1.37% | 3.2만 |
|---|
| 2026.04.10 | ₩1,843 | ₩1,983 | ₩1,843 | ₩1,983 | +7.61% | 7.7천 |
|---|
| 2026.04.09 | ₩1,914 | ₩1,914 | ₩1,790 | ₩1,897 | -0.91% | 8.8천 |
|---|
| 2026.04.08 | ₩1,897 | ₩1,937 | ₩1,776 | ₩1,803 | -4.93% | 6.4천 |
|---|
| 2026.04.07 | ₩1,776 | ₩1,830 | ₩1,754 | ₩1,763 | -0.75% | 5.2천 |
|---|
| 2026.04.06 | ₩1,803 | ₩1,850 | ₩1,790 | ₩1,830 | +1.48% | 3.2천 |
|---|
| 2026.04.02 | ₩1,830 | ₩1,843 | ₩1,790 | ₩1,803 | -1.46% | 4.3천 |
|---|
| 2026.04.01 | ₩1,883 | ₩1,883 | ₩1,830 | ₩1,857 | -1.42% | 7.3천 |
|---|
| 2026.03.31 | ₩1,910 | ₩1,923 | ₩1,857 | ₩1,883 | -1.40% | 9.1천 |
|---|
| 2026.03.30 | ₩1,877 | ₩1,883 | ₩1,857 | ₩1,857 | -1.07% | 1.7만 |
|---|
| 2026.03.27 | ₩1,843 | ₩1,923 | ₩1,830 | ₩1,857 | +0.72% | 2.1만 |
|---|
| 2026.03.26 | ₩1,830 | ₩1,883 | ₩1,803 | ₩1,870 | +2.19% | 2.4만 |
|---|
| 2026.03.25 | ₩1,950 | ₩2,014 | ₩1,790 | ₩1,830 | -6.16% | 2만 |
|---|
| 2026.03.24 | ₩2,004 | ₩2,004 | ₩1,910 | ₩1,950 | -2.67% | 1.1만 |
|---|
| 2026.03.23 | ₩1,937 | ₩2,052 | ₩1,937 | ₩1,990 | +2.76% | 2만 |
|---|
| 2026.03.20 | ₩2,044 | ₩2,044 | ₩1,891 | ₩1,910 | -6.54% | 1.7만 |
|---|
| 2026.03.19 | ₩2,017 | ₩2,084 | ₩2,017 | ₩2,017 | 0.00% | 1만 |
|---|
| 2026.03.18 | ₩2,137 | ₩2,137 | ₩2,044 | ₩2,044 | -4.38% | 2만 |
|---|
| 2026.03.17 | ₩2,084 | ₩2,136 | ₩2,084 | ₩2,097 | +0.64% | 1.3만 |
|---|
| 2026.03.16 | ₩2,110 | ₩2,125 | ₩2,070 | ₩2,084 | -1.27% | 5.1천 |
|---|
| 2026.03.13 | ₩2,164 | ₩2,164 | ₩2,070 | ₩2,070 | -4.32% | 7.4천 |
|---|
| 2026.03.12 | ₩2,162 | ₩2,162 | ₩2,070 | ₩2,084 | -3.64% | 1.1만 |
|---|
| 2026.03.11 | ₩2,104 | ₩2,170 | ₩2,070 | ₩2,150 | +2.22% | 8.4천 |
|---|
| 2026.03.10 | ₩2,070 | ₩2,150 | ₩2,030 | ₩2,110 | +1.94% | 1.6만 |
|---|
| 2026.03.09 | ₩2,070 | ₩2,117 | ₩2,057 | ₩2,084 | +0.65% | 1.5만 |
|---|
| 2026.03.06 | ₩2,124 | ₩2,124 | ₩2,070 | ₩2,084 | -1.89% | 1.8만 |
|---|
| 2026.03.05 | ₩2,124 | ₩2,231 | ₩2,110 | ₩2,110 | -0.63% | 3.1만 |
|---|
| 2026.03.04 | ₩2,017 | ₩2,164 | ₩2,004 | ₩2,097 | +3.97% | 2.7만 |
|---|
| 2026.03.03 | ₩2,030 | ₩2,070 | ₩1,937 | ₩2,030 | 0.00% | 2.1만 |
|---|
| 2026.03.02 | ₩1,990 | ₩2,150 | ₩1,830 | ₩2,070 | +4.03% | 4.5만 |
|---|
| 2026.02.27 | ₩2,110 | ₩2,244 | ₩2,084 | ₩2,110 | 0.00% | 2.5만 |
|---|
| 2026.02.26 | ₩2,284 | ₩2,297 | ₩2,057 | ₩2,057 | -9.94% | 3.4만 |
|---|
| 2026.02.25 | ₩2,164 | ₩2,297 | ₩2,017 | ₩2,297 | +6.17% | 3.9만 |
|---|
| 2026.02.24 | ₩1,950 | ₩2,084 | ₩1,937 | ₩2,084 | +6.85% | 5.4만 |
|---|
| 2026.02.23 | ₩2,044 | ₩2,070 | ₩1,897 | ₩2,004 | -1.96% | 10만 |
|---|
| 2026.02.20 | ₩2,084 | ₩2,130 | ₩2,044 | ₩2,052 | -1.54% | 2.5만 |
|---|
| 2026.02.19 | ₩2,077 | ₩2,137 | ₩1,963 | ₩2,110 | +1.61% | 3.4만 |
|---|
| 2026.02.18 | ₩2,204 | ₩2,257 | ₩2,017 | ₩2,097 | -4.85% | 7.3만 |
|---|
| 2026.02.17 | ₩2,057 | ₩2,271 | ₩2,057 | ₩2,231 | +8.44% | 7.2만 |
|---|
| 2026.02.13 | ₩2,164 | ₩2,177 | ₩2,004 | ₩2,084 | -3.70% | 6만 |
|---|
| 2026.02.12 | ₩2,190 | ₩2,190 | ₩2,045 | ₩2,137 | -2.44% | 3.1만 |
|---|
| 2026.02.11 | ₩2,157 | ₩2,271 | ₩2,137 | ₩2,150 | -0.31% | 7.9만 |
|---|
| 2026.02.10 | ₩2,177 | ₩2,217 | ₩2,004 | ₩2,017 | -7.36% | 8.8만 |
|---|
| 2026.02.09 | ₩1,963 | ₩2,295 | ₩1,950 | ₩2,244 | +14.29% | 12.8만 |
|---|
| 2026.02.06 | ₩1,870 | ₩2,004 | ₩1,756 | ₩1,977 | +5.71% | 7만 |
|---|
| 2026.02.05 | ₩2,057 | ₩2,197 | ₩1,950 | ₩2,057 | 0.00% | 18.8만 |
|---|
| 2026.02.04 | ₩2,297 | ₩2,498 | ₩2,297 | ₩2,311 | +0.58% | 20.2만 |
|---|
| 2026.02.03 | ₩2,551 | ₩2,751 | ₩2,271 | ₩2,631 | +3.14% | 77.1만 |
|---|
| 2026.02.02 | ₩3,166 | ₩3,272 | ₩2,618 | ₩2,858 | -9.70% | 4301.9만 |
|---|
| 2026.01.30 | ₩2,551 | ₩2,551 | ₩2,404 | ₩2,418 | -5.24% | 1.4만 |
|---|
| 2026.01.29 | ₩2,657 | ₩2,658 | ₩2,439 | ₩2,498 | -5.98% | 8.6천 |
|---|
| 2026.01.28 | ₩2,471 | ₩2,665 | ₩2,404 | ₩2,484 | +0.54% | 3.7만 |
|---|
| 2026.01.27 | ₩3,152 | ₩3,152 | ₩2,364 | ₩2,551 | -19.07% | 57.8만 |
|---|
| 2026.01.26 | ₩3,166 | ₩3,272 | ₩3,059 | ₩3,059 | -3.38% | 9.5천 |
|---|
| 2026.01.23 | ₩3,259 | ₩3,337 | ₩3,005 | ₩3,192 | -2.05% | 3천 |
|---|
| 2026.01.22 | ₩3,345 | ₩3,345 | ₩3,279 | ₩3,300 | -1.32% | 3.3천 |
|---|
| 2026.01.21 | ₩3,206 | ₩3,252 | ₩3,166 | ₩3,166 | -1.25% | 1.9천 |
|---|
| 2026.01.20 | ₩3,379 | ₩3,379 | ₩3,192 | ₩3,232 | -4.35% | 1.1만 |
|---|
| 2026.01.16 | ₩3,646 | ₩3,740 | ₩3,419 | ₩3,459 | -5.13% | 2.1만 |
|---|
| 2026.01.15 | ₩3,486 | ₩3,660 | ₩3,339 | ₩3,633 | +4.21% | 1.9만 |
|---|
| 2026.01.14 | ₩3,406 | ₩3,473 | ₩3,339 | ₩3,339 | -1.96% | 6천 |
|---|
| 2026.01.13 | ₩3,139 | ₩3,473 | ₩2,848 | ₩3,433 | +9.36% | 3.8만 |
|---|
| 2026.01.12 | ₩2,965 | ₩3,072 | ₩2,885 | ₩3,032 | +2.25% | 1.9만 |
|---|
| 2026.01.09 | ₩2,845 | ₩3,045 | ₩2,834 | ₩2,969 | +4.37% | 7.5천 |
|---|
| 2026.01.08 | ₩2,979 | ₩2,979 | ₩2,872 | ₩2,872 | -3.59% | 2.1천 |
|---|
| 2026.01.07 | ₩2,671 | ₩2,992 | ₩2,671 | ₩2,885 | +8.00% | 1만 |
|---|
| 2026.01.06 | ₩2,671 | ₩2,792 | ₩2,578 | ₩2,698 | +1.00% | 1.2만 |
|---|
| 2026.01.05 | ₩2,538 | ₩2,622 | ₩2,538 | ₩2,605 | +2.63% | 9.7천 |
|---|
| 2026.01.02 | ₩2,498 | ₩2,658 | ₩2,471 | ₩2,498 | 0.00% | 4.3천 |
|---|
| 2025.12.31 | ₩2,611 | ₩2,715 | ₩2,418 | ₩2,538 | -2.81% | 3.2만 |
|---|
| 2025.12.30 | ₩2,626 | ₩2,738 | ₩2,418 | ₩2,542 | -3.20% | 1.4만 |
|---|
| 2025.12.29 | ₩2,484 | ₩2,564 | ₩2,438 | ₩2,524 | +1.61% | 1.1만 |
|---|
| 2025.12.26 | ₩2,858 | ₩2,858 | ₩2,418 | ₩2,458 | -14.02% | 4.4만 |
|---|
| 2025.12.24 | ₩2,818 | ₩3,005 | ₩2,735 | ₩2,898 | +2.84% | 7.6천 |
|---|
| 2025.12.23 | ₩2,738 | ₩2,832 | ₩2,618 | ₩2,711 | -0.98% | 2.5만 |
|---|
| 2025.12.22 | ₩2,952 | ₩2,956 | ₩2,658 | ₩2,738 | -7.24% | 3.3만 |
|---|
| 2025.12.19 | ₩2,818 | ₩2,818 | ₩2,578 | ₩2,591 | -8.06% | 1.7만 |
|---|
| 2025.12.18 | ₩2,751 | ₩2,952 | ₩2,671 | ₩2,774 | +0.83% | 6.1천 |
|---|
| 2025.12.17 | ₩2,940 | ₩3,015 | ₩2,738 | ₩2,753 | -6.36% | 1.1만 |
|---|
| 2025.12.16 | ₩2,952 | ₩3,032 | ₩2,938 | ₩2,965 | +0.45% | 1.9천 |
|---|
| 2025.12.15 | ₩2,938 | ₩3,179 | ₩2,938 | ₩2,952 | +0.45% | 1만 |
|---|
| 2025.12.12 | ₩3,085 | ₩3,112 | ₩2,992 | ₩3,045 | -1.30% | 7.9천 |
|---|
| 2025.12.11 | ₩3,059 | ₩3,473 | ₩2,938 | ₩3,113 | +1.79% | 2만 |
|---|
| 2025.12.10 | ₩3,083 | ₩3,140 | ₩2,965 | ₩2,979 | -3.38% | 1.1만 |
|---|
| 2025.12.09 | ₩3,353 | ₩3,486 | ₩2,805 | ₩2,925 | -12.75% | 3.5만 |
|---|
| 2025.12.08 | ₩3,540 | ₩3,673 | ₩3,339 | ₩3,339 | -5.66% | 1.5만 |
|---|
| 2025.12.05 | ₩3,713 | ₩3,713 | ₩3,486 | ₩3,487 | -6.08% | 3.3천 |
|---|
| 2025.12.04 | ₩3,633 | ₩3,727 | ₩3,633 | ₩3,646 | +0.37% | 1.6천 |
|---|
| 2025.12.03 | ₩3,620 | ₩3,780 | ₩3,379 | ₩3,566 | -1.48% | 8.1천 |
|---|
| 2025.12.02 | ₩3,606 | ₩3,606 | ₩3,366 | ₩3,473 | -3.70% | 9.9천 |
|---|
| 2025.12.01 | ₩3,740 | ₩3,873 | ₩3,606 | ₩3,606 | -3.57% | 3.9천 |
|---|
| 2025.11.28 | ₩3,727 | ₩3,740 | ₩3,727 | ₩3,740 | +0.36% | 600 |
|---|
| 2025.11.26 | ₩3,660 | ₩3,873 | ₩3,580 | ₩3,593 | -1.82% | 4.7천 |
|---|
| 2025.11.25 | ₩3,553 | ₩3,566 | ₩3,553 | ₩3,566 | +0.38% | 1.5천 |
|---|
| 2025.11.24 | ₩3,713 | ₩3,857 | ₩3,553 | ₩3,553 | -4.32% | 3.6천 |
|---|
| 2025.11.21 | ₩3,740 | ₩3,873 | ₩3,553 | ₩3,606 | -3.57% | 7.6천 |
|---|
| 2025.11.20 | ₩3,807 | ₩4,047 | ₩3,740 | ₩3,740 | -1.75% | 1.4만 |
|---|
| 2025.11.19 | ₩4,060 | ₩4,060 | ₩3,873 | ₩3,873 | -4.61% | 3.3천 |
|---|
| 2025.11.18 | ₩3,940 | ₩4,145 | ₩3,940 | ₩4,094 | +3.90% | 3천 |
|---|
| 2025.11.17 | ₩4,087 | ₩4,101 | ₩3,876 | ₩4,101 | +0.33% | 4.4천 |
|---|
| 2025.11.14 | ₩4,087 | ₩4,221 | ₩4,035 | ₩4,035 | -1.27% | 1.2천 |
|---|
| 2025.11.13 | ₩4,141 | ₩4,261 | ₩4,020 | ₩4,087 | -1.29% | 8.2천 |
|---|
| 2025.11.12 | ₩4,194 | ₩4,341 | ₩4,110 | ₩4,283 | +2.13% | 8.4천 |
|---|
| 2025.11.11 | ₩4,019 | ₩4,234 | ₩3,978 | ₩4,207 | +4.69% | 1.4만 |
|---|
| 2025.11.10 | ₩4,007 | ₩4,070 | ₩4,007 | ₩4,070 | +1.57% | 2.6천 |
|---|
| 2025.11.07 | ₩4,000 | ₩4,114 | ₩3,873 | ₩3,914 | -2.17% | 3.4천 |
|---|
| 2025.11.06 | ₩3,940 | ₩3,994 | ₩3,940 | ₩3,994 | +1.36% | 1천 |
|---|
| 2025.11.05 | ₩3,994 | ₩4,007 | ₩3,994 | ₩3,994 | 0.00% | 3.3천 |
|---|
| 2025.11.04 | ₩4,007 | ₩4,141 | ₩4,007 | ₩4,007 | 0.00% | 1.1만 |
|---|
| 2025.11.03 | ₩4,007 | ₩4,141 | ₩4,007 | ₩4,034 | +0.67% | 3.8천 |
|---|
| 2025.10.31 | ₩4,127 | ₩4,127 | ₩4,007 | ₩4,046 | -1.97% | 9.9천 |
|---|
| 2025.10.30 | ₩4,234 | ₩4,247 | ₩4,127 | ₩4,127 | -2.52% | 8.3천 |
|---|
| 2025.10.29 | ₩4,575 | ₩4,742 | ₩4,341 | ₩4,381 | -4.23% | 1.3만 |
|---|
| 2025.10.28 | ₩4,341 | ₩5,156 | ₩4,288 | ₩4,742 | +9.23% | 5.7만 |
|---|
| 2025.10.27 | ₩4,060 | ₩4,175 | ₩4,060 | ₩4,175 | +2.83% | 1.6천 |
|---|
| 2025.10.24 | ₩4,181 | ₩4,246 | ₩4,060 | ₩4,060 | -2.88% | 1.3천 |
|---|
| 2025.10.23 | ₩4,181 | ₩4,201 | ₩4,007 | ₩4,201 | +0.48% | 7.1천 |
|---|
| 2025.10.22 | ₩4,127 | ₩4,408 | ₩4,074 | ₩4,074 | -1.29% | 1.3만 |
|---|
| 2025.10.21 | ₩4,034 | ₩4,274 | ₩4,034 | ₩4,114 | +1.99% | 3.2만 |
|---|
| 2025.10.20 | ₩4,381 | ₩4,381 | ₩4,074 | ₩4,141 | -5.49% | 4.4천 |
|---|
| 2025.10.17 | ₩4,141 | ₩4,368 | ₩4,047 | ₩4,368 | +5.48% | 7.8천 |
|---|
| 2025.10.16 | ₩4,288 | ₩4,648 | ₩4,288 | ₩4,408 | +2.80% | 7.5천 |
|---|
| 2025.10.15 | ₩4,341 | ₩4,348 | ₩4,060 | ₩4,181 | -3.69% | 4.5천 |
|---|
| 2025.10.14 | ₩4,141 | ₩4,394 | ₩4,062 | ₩4,381 | +5.81% | 1.2만 |
|---|
| 2025.10.13 | ₩4,167 | ₩4,201 | ₩4,020 | ₩4,181 | +0.32% | 4천 |
|---|
| 2025.10.10 | ₩4,221 | ₩4,328 | ₩4,034 | ₩4,034 | -4.43% | 4.3천 |
|---|