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 | ₩5,124 | ₩5,258 | ₩4,829 | ₩5,258 | +2.62% | 7.1만 |
| 2026.10.08 | ₩4,909 | ₩5,231 | ₩4,775 | ₩5,124 | +4.37% | 8.8만 |
| 2026.10.07 | ₩5,057 | ₩5,117 | ₩4,775 | ₩4,882 | -3.45% | 5.2만 |
| 2026.10.06 | ₩5,083 | ₩5,352 | ₩4,976 | ₩5,030 | -1.06% | 2.8만 |
| 2026.10.05 | ₩5,231 | ₩5,338 | ₩4,882 | ₩5,097 | -2.56% | 4.6만 |
| 2026.10.02 | ₩5,191 | ₩5,499 | ₩5,124 | ₩5,191 | 0.00% | 3.2만 |
| 2026.10.01 | ₩5,459 | ₩5,768 | ₩5,083 | ₩5,204 | -4.67% | 3.9만 |
| 2026.09.30 | ₩5,727 | ₩5,955 | ₩5,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,459 |
| -4.68% |
| 42.4만 |
| 2026.09.29 | ₩5,647 | ₩5,819 | ₩5,526 | ₩5,727 | +1.43% | 2.1만 |
|---|
| 2026.09.28 | ₩5,271 | ₩5,908 | ₩5,271 | ₩5,835 | +10.69% | 8.7만 |
|---|
| 2026.09.25 | ₩5,352 | ₩5,633 | ₩5,258 | ₩5,486 | +2.51% | 14.8만 |
|---|
| 2026.09.24 | ₩5,265 | ₩5,768 | ₩5,137 | ₩5,405 | +2.68% | 13.6만 |
|---|
| 2026.09.23 | ₩5,405 | ₩5,419 | ₩4,963 | ₩5,137 | -4.96% | 44만 |
|---|
| 2026.09.22 | ₩5,768 | ₩6,130 | ₩5,258 | ₩5,432 | -5.81% | 11만 |
|---|
| 2026.09.21 | ₩5,929 | ₩6,706 | ₩5,499 | ₩5,741 | -3.17% | 19.9만 |
|---|
| 2026.09.18 | ₩5,929 | ₩6,250 | ₩5,204 | ₩5,727 | -3.39% | 14.5만 |
|---|
| 2026.09.17 | ₩5,768 | ₩6,680 | ₩5,768 | ₩5,942 | +3.02% | 34만 |
|---|
| 2026.09.16 | ₩6,478 | ₩6,634 | ₩5,231 | ₩5,674 | -12.42% | 59.6만 |
|---|
| 2026.09.15 | ₩7,069 | ₩8,034 | ₩6,398 | ₩6,733 | -4.74% | 31.9만 |
|---|
| 2026.09.14 | ₩9,402 | ₩9,743 | ₩7,122 | ₩7,391 | -21.40% | 55.3만 |
|---|
| 2026.09.11 | ₩10,422 | ₩10,864 | ₩8,759 | ₩9,543 | -8.43% | 67.5만 |
|---|
| 2026.09.10 | ₩9,255 | ₩11,369 | ₩9,054 | ₩10,650 | +15.07% | 74.6만 |
|---|
| 2026.09.09 | ₩8,396 | ₩9,858 | ₩8,383 | ₩9,523 | +13.42% | 34만 |
|---|
| 2026.09.08 | ₩6,787 | ₩9,212 | ₩6,774 | ₩8,611 | +26.88% | 92.5만 |
|---|
| 2026.09.04 | ₩7,109 | ₩7,310 | ₩6,478 | ₩6,613 | -6.98% | 25.7만 |
|---|
| 2026.09.03 | ₩6,814 | ₩7,511 | ₩5,920 | ₩7,404 | +8.66% | 52.4만 |
|---|
| 2026.09.02 | ₩4,976 | ₩7,377 | ₩4,949 | ₩6,814 | +36.93% | 143.2만 |
|---|
| 2026.09.01 | ₩3,782 | ₩5,298 | ₩3,769 | ₩5,137 | +35.82% | 101.5만 |
|---|
| 2026.08.31 | ₩3,957 | ₩4,212 | ₩3,662 | ₩3,903 | -1.36% | 50.5만 |
|---|
| 2026.08.28 | ₩3,072 | ₩4,225 | ₩3,072 | ₩4,185 | +36.24% | 484.2만 |
|---|
| 2026.08.27 | ₩3,098 | ₩3,501 | ₩2,844 | ₩2,964 | -4.33% | 66.7만 |
|---|
| 2026.08.26 | ₩2,937 | ₩3,393 | ₩2,763 | ₩3,098 | +5.48% | 129.4만 |
|---|
| 2026.08.25 | ₩3,098 | ₩3,353 | ₩2,522 | ₩2,964 | -4.33% | 7628.5만 |
|---|
| 2026.08.24 | ₩1,972 | ₩1,999 | ₩1,972 | ₩1,972 | 0.00% | 2.8천 |
|---|
| 2026.08.21 | ₩1,905 | ₩2,000 | ₩1,905 | ₩1,958 | +2.82% | 3.2천 |
|---|
| 2026.08.20 | ₩1,906 | ₩1,958 | ₩1,906 | ₩1,958 | +2.74% | 8.2천 |
|---|
| 2026.08.19 | ₩1,931 | ₩1,931 | ₩1,918 | ₩1,925 | -0.35% | 2.5천 |
|---|
| 2026.08.18 | ₩1,891 | ₩1,937 | ₩1,891 | ₩1,931 | +2.13% | 8.5천 |
|---|
| 2026.08.17 | ₩1,891 | ₩1,905 | ₩1,878 | ₩1,885 | -0.35% | 7.3천 |
|---|
| 2026.08.14 | ₩1,931 | ₩1,931 | ₩1,905 | ₩1,905 | -1.39% | 5.2천 |
|---|
| 2026.08.13 | ₩1,880 | ₩1,931 | ₩1,880 | ₩1,931 | +2.71% | 2.6천 |
|---|
| 2026.08.12 | ₩1,972 | ₩1,972 | ₩1,878 | ₩1,891 | -4.08% | 6.6천 |
|---|
| 2026.08.11 | ₩1,911 | ₩1,978 | ₩1,911 | ₩1,945 | +1.75% | 3.6천 |
|---|
| 2026.08.10 | ₩1,891 | ₩1,931 | ₩1,851 | ₩1,878 | -0.71% | 5.8천 |
|---|
| 2026.08.07 | ₩1,851 | ₩1,945 | ₩1,838 | ₩1,838 | -0.72% | 5천 |
|---|
| 2026.08.06 | ₩1,824 | ₩1,891 | ₩1,824 | ₩1,891 | +3.68% | 6.1천 |
|---|
| 2026.08.05 | ₩1,831 | ₩1,878 | ₩1,831 | ₩1,878 | +2.56% | 9.1천 |
|---|
| 2026.08.04 | ₩1,891 | ₩1,891 | ₩1,811 | ₩1,811 | -4.26% | 1.1만 |
|---|
| 2026.08.03 | ₩1,864 | ₩1,972 | ₩1,811 | ₩1,918 | +2.88% | 2.1만 |
|---|
| 2026.07.31 | ₩1,864 | ₩1,905 | ₩1,851 | ₩1,851 | -0.72% | 8.4천 |
|---|
| 2026.07.30 | ₩1,864 | ₩2,012 | ₩1,851 | ₩1,864 | 0.00% | 9.7천 |
|---|
| 2026.07.29 | ₩1,905 | ₩1,905 | ₩1,838 | ₩1,851 | -2.82% | 6.8천 |
|---|
| 2026.07.28 | ₩1,958 | ₩2,012 | ₩1,824 | ₩1,838 | -6.16% | 7.3만 |
|---|
| 2026.07.27 | ₩1,941 | ₩2,005 | ₩1,838 | ₩1,905 | -1.87% | 2.6만 |
|---|
| 2026.07.24 | ₩1,905 | ₩1,905 | ₩1,864 | ₩1,878 | -1.41% | 8.5천 |
|---|
| 2026.07.23 | ₩1,824 | ₩1,911 | ₩1,811 | ₩1,864 | +2.21% | 1.3만 |
|---|
| 2026.07.22 | ₩1,972 | ₩1,999 | ₩1,784 | ₩1,838 | -6.80% | 1.5만 |
|---|
| 2026.07.21 | ₩1,931 | ₩1,956 | ₩1,864 | ₩1,864 | -3.47% | 6.4천 |
|---|
| 2026.07.20 | ₩1,905 | ₩1,985 | ₩1,891 | ₩1,985 | +4.23% | 2.8천 |
|---|
| 2026.07.17 | ₩1,878 | ₩1,999 | ₩1,864 | ₩1,985 | +5.71% | 2.1만 |
|---|
| 2026.07.16 | ₩1,945 | ₩1,972 | ₩1,851 | ₩1,972 | +1.38% | 1.3만 |
|---|
| 2026.07.15 | ₩1,972 | ₩1,972 | ₩1,878 | ₩1,878 | -4.76% | 2.2만 |
|---|
| 2026.07.14 | ₩2,012 | ₩2,012 | ₩1,832 | ₩1,972 | -2.00% | 5.7천 |
|---|
| 2026.07.13 | ₩1,891 | ₩1,999 | ₩1,891 | ₩1,945 | +2.84% | 6.9천 |
|---|
| 2026.07.10 | ₩1,945 | ₩1,999 | ₩1,878 | ₩1,931 | -0.69% | 2.1만 |
|---|
| 2026.07.09 | ₩1,945 | ₩1,999 | ₩1,891 | ₩1,945 | 0.00% | 5.1천 |
|---|
| 2026.07.08 | ₩1,985 | ₩1,985 | ₩1,838 | ₩1,891 | -4.73% | 2.3만 |
|---|
| 2026.07.07 | ₩1,972 | ₩2,066 | ₩1,972 | ₩2,025 | +2.72% | 1.6만 |
|---|
| 2026.07.06 | ₩1,891 | ₩2,133 | ₩1,851 | ₩2,092 | +10.64% | 5.6만 |
|---|
| 2026.07.02 | ₩1,816 | ₩1,878 | ₩1,816 | ₩1,878 | +3.40% | 4.5천 |
|---|
| 2026.07.01 | ₩1,824 | ₩1,999 | ₩1,761 | ₩1,905 | +4.41% | 9.3천 |
|---|
| 2026.06.30 | ₩1,851 | ₩1,905 | ₩1,744 | ₩1,797 | -2.90% | 1.6만 |
|---|
| 2026.06.29 | ₩1,878 | ₩1,878 | ₩1,838 | ₩1,858 | -1.07% | 7.1천 |
|---|
| 2026.06.26 | ₩1,905 | ₩1,905 | ₩1,838 | ₩1,878 | -1.41% | 7천 |
|---|
| 2026.06.25 | ₩1,958 | ₩1,958 | ₩1,811 | ₩1,931 | -1.37% | 1.4만 |
|---|
| 2026.06.24 | ₩1,918 | ₩1,945 | ₩1,824 | ₩1,918 | 0.00% | 1.1만 |
|---|
| 2026.06.23 | ₩1,945 | ₩2,012 | ₩1,905 | ₩1,985 | +2.07% | 3.3천 |
|---|
| 2026.06.22 | ₩2,039 | ₩2,106 | ₩1,945 | ₩1,972 | -3.29% | 5.5만 |
|---|
| 2026.06.18 | ₩1,999 | ₩2,106 | ₩1,931 | ₩2,092 | +4.70% | 8.1천 |
|---|
| 2026.06.17 | ₩2,039 | ₩2,039 | ₩1,891 | ₩1,972 | -3.29% | 1.3만 |
|---|
| 2026.06.16 | ₩1,945 | ₩2,253 | ₩1,838 | ₩2,052 | +5.52% | 60.2만 |
|---|
| 2026.06.15 | ₩1,945 | ₩2,106 | ₩1,931 | ₩2,079 | +6.90% | 2.3만 |
|---|
| 2026.06.12 | ₩1,958 | ₩1,958 | ₩1,851 | ₩1,851 | -5.48% | 1.6만 |
|---|
| 2026.06.11 | ₩1,784 | ₩1,965 | ₩1,784 | ₩1,864 | +4.51% | 2.7만 |
|---|
| 2026.06.10 | ₩1,931 | ₩1,931 | ₩1,797 | ₩1,797 | -6.94% | 3.7만 |
|---|
| 2026.06.09 | ₩2,039 | ₩2,092 | ₩1,838 | ₩1,838 | -9.87% | 3.7만 |
|---|
| 2026.06.08 | ₩2,052 | ₩2,092 | ₩1,931 | ₩1,931 | -5.88% | 7.2만 |
|---|
| 2026.06.05 | ₩2,106 | ₩2,159 | ₩2,012 | ₩2,025 | -3.82% | 3.1만 |
|---|
| 2026.06.04 | ₩2,092 | ₩2,133 | ₩2,088 | ₩2,092 | 0.00% | 3.3천 |
|---|
| 2026.06.03 | ₩2,066 | ₩2,334 | ₩2,012 | ₩2,066 | 0.00% | 1.1만 |
|---|
| 2026.06.02 | ₩2,200 | ₩2,200 | ₩2,025 | ₩2,052 | -6.71% | 2만 |
|---|
| 2026.06.01 | ₩2,441 | ₩2,481 | ₩2,079 | ₩2,119 | -13.19% | 3.5만 |
|---|
| 2026.05.29 | ₩2,109 | ₩2,669 | ₩2,079 | ₩2,307 | +9.41% | 4만 |
|---|
| 2026.05.28 | ₩2,039 | ₩2,280 | ₩2,019 | ₩2,106 | +3.29% | 4.1만 |
|---|
| 2026.05.27 | ₩2,012 | ₩2,066 | ₩1,945 | ₩2,025 | +0.67% | 2.2만 |
|---|
| 2026.05.26 | ₩2,086 | ₩2,086 | ₩1,838 | ₩1,911 | -8.36% | 4.5만 |
|---|
| 2026.05.22 | ₩2,173 | ₩2,347 | ₩2,066 | ₩2,139 | -1.54% | 8.9천 |
|---|
| 2026.05.21 | ₩2,159 | ₩2,159 | ₩2,092 | ₩2,119 | -1.86% | 4.2천 |
|---|
| 2026.05.20 | ₩2,334 | ₩2,334 | ₩2,133 | ₩2,213 | -5.17% | 7.3천 |
|---|
| 2026.05.19 | ₩2,221 | ₩2,247 | ₩2,149 | ₩2,186 | -1.57% | 3.1천 |
|---|
| 2026.05.18 | ₩2,213 | ₩2,227 | ₩2,146 | ₩2,146 | -3.03% | 2.2만 |
|---|
| 2026.05.15 | ₩2,240 | ₩2,240 | ₩2,119 | ₩2,146 | -4.19% | 1.7만 |
|---|
| 2026.05.14 | ₩2,280 | ₩2,327 | ₩2,213 | ₩2,213 | -2.94% | 2만 |
|---|
| 2026.05.13 | ₩2,488 | ₩2,488 | ₩2,240 | ₩2,240 | -9.97% | 9.9천 |
|---|
| 2026.05.12 | ₩2,397 | ₩2,414 | ₩2,307 | ₩2,334 | -2.63% | 8.4천 |
|---|
| 2026.05.11 | ₩2,347 | ₩2,477 | ₩2,334 | ₩2,361 | +0.57% | 8.3천 |
|---|
| 2026.05.08 | ₩2,468 | ₩2,508 | ₩2,320 | ₩2,347 | -4.89% | 1.7만 |
|---|
| 2026.05.07 | ₩2,441 | ₩2,609 | ₩2,441 | ₩2,468 | +1.10% | 1.6만 |
|---|
| 2026.05.06 | ₩2,320 | ₩2,495 | ₩2,282 | ₩2,414 | +4.05% | 2만 |
|---|
| 2026.05.05 | ₩2,621 | ₩2,621 | ₩2,428 | ₩2,455 | -6.35% | 1.3만 |
|---|
| 2026.05.04 | ₩2,562 | ₩2,683 | ₩2,535 | ₩2,535 | -1.05% | 7.6천 |
|---|
| 2026.05.01 | ₩2,641 | ₩2,709 | ₩2,569 | ₩2,616 | -0.96% | 6.7천 |
|---|
| 2026.04.30 | ₩2,616 | ₩2,696 | ₩2,495 | ₩2,656 | +1.54% | 8.9천 |
|---|
| 2026.04.29 | ₩2,763 | ₩2,763 | ₩2,483 | ₩2,709 | -1.94% | 1.8만 |
|---|
| 2026.04.28 | ₩2,307 | ₩2,821 | ₩2,307 | ₩2,750 | +19.19% | 10.5만 |
|---|
| 2026.04.27 | ₩2,387 | ₩2,453 | ₩2,307 | ₩2,374 | -0.56% | 1만 |
|---|
| 2026.04.24 | ₩2,455 | ₩2,455 | ₩2,267 | ₩2,381 | -3.01% | 1.8만 |
|---|
| 2026.04.23 | ₩2,253 | ₩2,495 | ₩2,213 | ₩2,441 | +8.33% | 4만 |
|---|
| 2026.04.22 | ₩2,146 | ₩2,227 | ₩2,066 | ₩2,119 | -1.25% | 2.2만 |
|---|
| 2026.04.21 | ₩2,119 | ₩2,401 | ₩2,012 | ₩2,039 | -3.80% | 2.7만 |
|---|
| 2026.04.20 | ₩2,159 | ₩2,575 | ₩2,146 | ₩2,173 | +0.62% | 22.1만 |
|---|
| 2026.04.17 | ₩1,958 | ₩2,119 | ₩1,958 | ₩2,119 | +8.22% | 2.4만 |
|---|
| 2026.04.16 | ₩2,092 | ₩2,133 | ₩2,025 | ₩2,066 | -1.28% | 9천 |
|---|
| 2026.04.15 | ₩1,992 | ₩2,106 | ₩1,972 | ₩2,066 | +3.70% | 7.8천 |
|---|
| 2026.04.14 | ₩1,958 | ₩2,082 | ₩1,958 | ₩2,012 | +2.74% | 1.4만 |
|---|
| 2026.04.13 | ₩1,958 | ₩2,119 | ₩1,945 | ₩1,985 | +1.37% | 3.2만 |
|---|
| 2026.04.10 | ₩1,851 | ₩1,992 | ₩1,851 | ₩1,992 | +7.61% | 7.7천 |
|---|
| 2026.04.09 | ₩1,922 | ₩1,922 | ₩1,797 | ₩1,905 | -0.91% | 8.8천 |
|---|
| 2026.04.08 | ₩1,905 | ₩1,945 | ₩1,784 | ₩1,811 | -4.93% | 6.4천 |
|---|
| 2026.04.07 | ₩1,784 | ₩1,838 | ₩1,761 | ₩1,771 | -0.75% | 5.2천 |
|---|
| 2026.04.06 | ₩1,811 | ₩1,858 | ₩1,797 | ₩1,838 | +1.48% | 3.2천 |
|---|
| 2026.04.02 | ₩1,838 | ₩1,851 | ₩1,797 | ₩1,811 | -1.46% | 4.3천 |
|---|
| 2026.04.01 | ₩1,891 | ₩1,891 | ₩1,838 | ₩1,864 | -1.42% | 7.3천 |
|---|
| 2026.03.31 | ₩1,918 | ₩1,931 | ₩1,864 | ₩1,891 | -1.40% | 9.1천 |
|---|
| 2026.03.30 | ₩1,885 | ₩1,891 | ₩1,864 | ₩1,864 | -1.07% | 1.7만 |
|---|
| 2026.03.27 | ₩1,851 | ₩1,931 | ₩1,838 | ₩1,864 | +0.72% | 2.1만 |
|---|
| 2026.03.26 | ₩1,838 | ₩1,891 | ₩1,811 | ₩1,878 | +2.19% | 2.4만 |
|---|
| 2026.03.25 | ₩1,958 | ₩2,023 | ₩1,797 | ₩1,838 | -6.16% | 2만 |
|---|
| 2026.03.24 | ₩2,012 | ₩2,012 | ₩1,918 | ₩1,958 | -2.67% | 1.1만 |
|---|
| 2026.03.23 | ₩1,945 | ₩2,060 | ₩1,945 | ₩1,999 | +2.76% | 2만 |
|---|
| 2026.03.20 | ₩2,052 | ₩2,052 | ₩1,899 | ₩1,918 | -6.54% | 1.7만 |
|---|
| 2026.03.19 | ₩2,025 | ₩2,092 | ₩2,025 | ₩2,025 | 0.00% | 1만 |
|---|
| 2026.03.18 | ₩2,146 | ₩2,146 | ₩2,052 | ₩2,052 | -4.38% | 2만 |
|---|
| 2026.03.17 | ₩2,092 | ₩2,145 | ₩2,092 | ₩2,106 | +0.64% | 1.3만 |
|---|
| 2026.03.16 | ₩2,119 | ₩2,134 | ₩2,079 | ₩2,092 | -1.27% | 5.1천 |
|---|
| 2026.03.13 | ₩2,173 | ₩2,173 | ₩2,079 | ₩2,079 | -4.32% | 7.4천 |
|---|
| 2026.03.12 | ₩2,172 | ₩2,172 | ₩2,079 | ₩2,092 | -3.64% | 1.1만 |
|---|
| 2026.03.11 | ₩2,113 | ₩2,180 | ₩2,079 | ₩2,159 | +2.22% | 8.4천 |
|---|
| 2026.03.10 | ₩2,079 | ₩2,159 | ₩2,039 | ₩2,119 | +1.94% | 1.6만 |
|---|
| 2026.03.09 | ₩2,079 | ₩2,126 | ₩2,066 | ₩2,092 | +0.65% | 1.5만 |
|---|
| 2026.03.06 | ₩2,133 | ₩2,133 | ₩2,079 | ₩2,092 | -1.89% | 1.8만 |
|---|
| 2026.03.05 | ₩2,133 | ₩2,240 | ₩2,119 | ₩2,119 | -0.63% | 3.1만 |
|---|
| 2026.03.04 | ₩2,025 | ₩2,173 | ₩2,012 | ₩2,106 | +3.97% | 2.7만 |
|---|
| 2026.03.03 | ₩2,039 | ₩2,079 | ₩1,945 | ₩2,039 | 0.00% | 2.1만 |
|---|
| 2026.03.02 | ₩1,999 | ₩2,159 | ₩1,838 | ₩2,079 | +4.03% | 4.5만 |
|---|
| 2026.02.27 | ₩2,119 | ₩2,253 | ₩2,092 | ₩2,119 | 0.00% | 2.5만 |
|---|
| 2026.02.26 | ₩2,294 | ₩2,307 | ₩2,066 | ₩2,066 | -9.94% | 3.4만 |
|---|
| 2026.02.25 | ₩2,173 | ₩2,307 | ₩2,025 | ₩2,307 | +6.17% | 3.9만 |
|---|
| 2026.02.24 | ₩1,958 | ₩2,092 | ₩1,945 | ₩2,092 | +6.85% | 5.4만 |
|---|
| 2026.02.23 | ₩2,052 | ₩2,079 | ₩1,905 | ₩2,012 | -1.96% | 10만 |
|---|
| 2026.02.20 | ₩2,092 | ₩2,139 | ₩2,052 | ₩2,060 | -1.54% | 2.5만 |
|---|
| 2026.02.19 | ₩2,086 | ₩2,146 | ₩1,972 | ₩2,119 | +1.61% | 3.4만 |
|---|
| 2026.02.18 | ₩2,213 | ₩2,267 | ₩2,025 | ₩2,106 | -4.85% | 7.3만 |
|---|
| 2026.02.17 | ₩2,066 | ₩2,280 | ₩2,066 | ₩2,240 | +8.44% | 7.2만 |
|---|
| 2026.02.13 | ₩2,173 | ₩2,186 | ₩2,012 | ₩2,092 | -3.70% | 6만 |
|---|
| 2026.02.12 | ₩2,200 | ₩2,200 | ₩2,054 | ₩2,146 | -2.44% | 3.1만 |
|---|
| 2026.02.11 | ₩2,166 | ₩2,280 | ₩2,146 | ₩2,159 | -0.31% | 7.9만 |
|---|
| 2026.02.10 | ₩2,186 | ₩2,227 | ₩2,012 | ₩2,025 | -7.36% | 8.8만 |
|---|
| 2026.02.09 | ₩1,972 | ₩2,304 | ₩1,958 | ₩2,253 | +14.29% | 12.8만 |
|---|
| 2026.02.06 | ₩1,878 | ₩2,012 | ₩1,764 | ₩1,985 | +5.71% | 7만 |
|---|
| 2026.02.05 | ₩2,066 | ₩2,206 | ₩1,958 | ₩2,066 | 0.00% | 18.8만 |
|---|
| 2026.02.04 | ₩2,307 | ₩2,508 | ₩2,307 | ₩2,320 | +0.58% | 20.2만 |
|---|
| 2026.02.03 | ₩2,562 | ₩2,763 | ₩2,280 | ₩2,642 | +3.14% | 77.1만 |
|---|
| 2026.02.02 | ₩3,179 | ₩3,286 | ₩2,629 | ₩2,870 | -9.70% | 4301.9만 |
|---|
| 2026.01.30 | ₩2,562 | ₩2,562 | ₩2,414 | ₩2,428 | -5.24% | 1.4만 |
|---|
| 2026.01.29 | ₩2,668 | ₩2,669 | ₩2,449 | ₩2,508 | -5.98% | 8.6천 |
|---|
| 2026.01.28 | ₩2,481 | ₩2,676 | ₩2,414 | ₩2,495 | +0.54% | 3.7만 |
|---|
| 2026.01.27 | ₩3,165 | ₩3,165 | ₩2,374 | ₩2,562 | -19.07% | 57.8만 |
|---|
| 2026.01.26 | ₩3,179 | ₩3,286 | ₩3,072 | ₩3,072 | -3.38% | 9.5천 |
|---|
| 2026.01.23 | ₩3,273 | ₩3,351 | ₩3,018 | ₩3,206 | -2.05% | 3천 |
|---|
| 2026.01.22 | ₩3,359 | ₩3,359 | ₩3,293 | ₩3,314 | -1.32% | 3.3천 |
|---|
| 2026.01.21 | ₩3,219 | ₩3,266 | ₩3,179 | ₩3,179 | -1.25% | 1.9천 |
|---|
| 2026.01.20 | ₩3,393 | ₩3,393 | ₩3,206 | ₩3,246 | -4.35% | 1.1만 |
|---|
| 2026.01.16 | ₩3,662 | ₩3,756 | ₩3,434 | ₩3,474 | -5.13% | 2.1만 |
|---|
| 2026.01.15 | ₩3,501 | ₩3,675 | ₩3,353 | ₩3,648 | +4.21% | 1.9만 |
|---|
| 2026.01.14 | ₩3,420 | ₩3,487 | ₩3,353 | ₩3,353 | -1.96% | 6천 |
|---|
| 2026.01.13 | ₩3,152 | ₩3,487 | ₩2,860 | ₩3,447 | +9.36% | 3.8만 |
|---|
| 2026.01.12 | ₩2,978 | ₩3,085 | ₩2,897 | ₩3,045 | +2.25% | 1.9만 |
|---|
| 2026.01.09 | ₩2,857 | ₩3,058 | ₩2,846 | ₩2,982 | +4.37% | 7.5천 |
|---|
| 2026.01.08 | ₩2,991 | ₩2,991 | ₩2,884 | ₩2,884 | -3.59% | 2.1천 |
|---|
| 2026.01.07 | ₩2,683 | ₩3,004 | ₩2,683 | ₩2,897 | +8.00% | 1만 |
|---|
| 2026.01.06 | ₩2,683 | ₩2,803 | ₩2,589 | ₩2,709 | +1.00% | 1.2만 |
|---|
| 2026.01.05 | ₩2,548 | ₩2,633 | ₩2,548 | ₩2,616 | +2.63% | 9.7천 |
|---|
| 2026.01.02 | ₩2,508 | ₩2,669 | ₩2,481 | ₩2,508 | 0.00% | 4.3천 |
|---|
| 2025.12.31 | ₩2,622 | ₩2,727 | ₩2,428 | ₩2,548 | -2.81% | 3.2만 |
|---|
| 2025.12.30 | ₩2,637 | ₩2,750 | ₩2,428 | ₩2,552 | -3.20% | 1.4만 |
|---|
| 2025.12.29 | ₩2,495 | ₩2,575 | ₩2,448 | ₩2,535 | +1.61% | 1.1만 |
|---|
| 2025.12.26 | ₩2,870 | ₩2,870 | ₩2,428 | ₩2,468 | -14.02% | 4.4만 |
|---|
| 2025.12.24 | ₩2,830 | ₩3,018 | ₩2,747 | ₩2,911 | +2.84% | 7.6천 |
|---|
| 2025.12.23 | ₩2,750 | ₩2,844 | ₩2,629 | ₩2,723 | -0.98% | 2.5만 |
|---|
| 2025.12.22 | ₩2,964 | ₩2,968 | ₩2,669 | ₩2,750 | -7.24% | 3.3만 |
|---|
| 2025.12.19 | ₩2,830 | ₩2,830 | ₩2,589 | ₩2,602 | -8.06% | 1.7만 |
|---|
| 2025.12.18 | ₩2,763 | ₩2,964 | ₩2,683 | ₩2,786 | +0.83% | 6.1천 |
|---|
| 2025.12.17 | ₩2,952 | ₩3,027 | ₩2,750 | ₩2,764 | -6.36% | 1.1만 |
|---|
| 2025.12.16 | ₩2,964 | ₩3,045 | ₩2,951 | ₩2,978 | +0.45% | 1.9천 |
|---|
| 2025.12.15 | ₩2,951 | ₩3,192 | ₩2,951 | ₩2,964 | +0.45% | 1만 |
|---|
| 2025.12.12 | ₩3,098 | ₩3,125 | ₩3,004 | ₩3,058 | -1.30% | 7.9천 |
|---|
| 2025.12.11 | ₩3,072 | ₩3,487 | ₩2,951 | ₩3,127 | +1.79% | 2만 |
|---|
| 2025.12.10 | ₩3,096 | ₩3,153 | ₩2,978 | ₩2,991 | -3.38% | 1.1만 |
|---|
| 2025.12.09 | ₩3,367 | ₩3,501 | ₩2,817 | ₩2,937 | -12.75% | 3.5만 |
|---|
| 2025.12.08 | ₩3,554 | ₩3,689 | ₩3,353 | ₩3,353 | -5.66% | 1.5만 |
|---|
| 2025.12.05 | ₩3,729 | ₩3,729 | ₩3,501 | ₩3,502 | -6.08% | 3.3천 |
|---|
| 2025.12.04 | ₩3,648 | ₩3,742 | ₩3,648 | ₩3,662 | +0.37% | 1.6천 |
|---|
| 2025.12.03 | ₩3,635 | ₩3,796 | ₩3,393 | ₩3,581 | -1.48% | 8.1천 |
|---|
| 2025.12.02 | ₩3,621 | ₩3,621 | ₩3,380 | ₩3,487 | -3.70% | 9.9천 |
|---|
| 2025.12.01 | ₩3,756 | ₩3,890 | ₩3,621 | ₩3,621 | -3.57% | 3.9천 |
|---|
| 2025.11.28 | ₩3,742 | ₩3,756 | ₩3,742 | ₩3,756 | +0.36% | 600 |
|---|
| 2025.11.26 | ₩3,675 | ₩3,890 | ₩3,595 | ₩3,608 | -1.82% | 4.7천 |
|---|
| 2025.11.25 | ₩3,568 | ₩3,581 | ₩3,568 | ₩3,581 | +0.38% | 1.5천 |
|---|
| 2025.11.24 | ₩3,729 | ₩3,874 | ₩3,568 | ₩3,568 | -4.32% | 3.6천 |
|---|
| 2025.11.21 | ₩3,756 | ₩3,890 | ₩3,568 | ₩3,621 | -3.57% | 7.6천 |
|---|
| 2025.11.20 | ₩3,823 | ₩4,064 | ₩3,756 | ₩3,756 | -1.75% | 1.4만 |
|---|
| 2025.11.19 | ₩4,078 | ₩4,078 | ₩3,890 | ₩3,890 | -4.61% | 3.3천 |
|---|
| 2025.11.18 | ₩3,957 | ₩4,162 | ₩3,957 | ₩4,111 | +3.90% | 3천 |
|---|
| 2025.11.17 | ₩4,104 | ₩4,118 | ₩3,892 | ₩4,118 | +0.33% | 4.4천 |
|---|
| 2025.11.14 | ₩4,104 | ₩4,238 | ₩4,052 | ₩4,052 | -1.27% | 1.2천 |
|---|
| 2025.11.13 | ₩4,158 | ₩4,279 | ₩4,037 | ₩4,104 | -1.29% | 8.2천 |
|---|
| 2025.11.12 | ₩4,212 | ₩4,359 | ₩4,127 | ₩4,302 | +2.13% | 8.4천 |
|---|
| 2025.11.11 | ₩4,036 | ₩4,252 | ₩3,994 | ₩4,225 | +4.69% | 1.4만 |
|---|
| 2025.11.10 | ₩4,024 | ₩4,087 | ₩4,024 | ₩4,087 | +1.57% | 2.6천 |
|---|
| 2025.11.07 | ₩4,017 | ₩4,131 | ₩3,890 | ₩3,930 | -2.17% | 3.4천 |
|---|
| 2025.11.06 | ₩3,957 | ₩4,010 | ₩3,957 | ₩4,010 | +1.36% | 1천 |
|---|
| 2025.11.05 | ₩4,010 | ₩4,024 | ₩4,010 | ₩4,010 | 0.00% | 3.3천 |
|---|
| 2025.11.04 | ₩4,024 | ₩4,158 | ₩4,024 | ₩4,024 | 0.00% | 1.1만 |
|---|
| 2025.11.03 | ₩4,024 | ₩4,158 | ₩4,024 | ₩4,051 | +0.67% | 3.8천 |
|---|
| 2025.10.31 | ₩4,145 | ₩4,145 | ₩4,024 | ₩4,063 | -1.97% | 9.9천 |
|---|
| 2025.10.30 | ₩4,252 | ₩4,265 | ₩4,145 | ₩4,145 | -2.52% | 8.3천 |
|---|
| 2025.10.29 | ₩4,594 | ₩4,762 | ₩4,359 | ₩4,399 | -4.23% | 1.3만 |
|---|
| 2025.10.28 | ₩4,359 | ₩5,177 | ₩4,306 | ₩4,762 | +9.23% | 5.7만 |
|---|
| 2025.10.27 | ₩4,078 | ₩4,193 | ₩4,078 | ₩4,193 | +2.83% | 1.6천 |
|---|
| 2025.10.24 | ₩4,198 | ₩4,264 | ₩4,078 | ₩4,078 | -2.88% | 1.3천 |
|---|
| 2025.10.23 | ₩4,198 | ₩4,218 | ₩4,024 | ₩4,218 | +0.48% | 7.1천 |
|---|
| 2025.10.22 | ₩4,145 | ₩4,426 | ₩4,091 | ₩4,091 | -1.29% | 1.3만 |
|---|
| 2025.10.21 | ₩4,051 | ₩4,292 | ₩4,051 | ₩4,131 | +1.99% | 3.2만 |
|---|
| 2025.10.20 | ₩4,399 | ₩4,399 | ₩4,091 | ₩4,158 | -5.49% | 4.4천 |
|---|
| 2025.10.17 | ₩4,158 | ₩4,386 | ₩4,064 | ₩4,386 | +5.48% | 7.8천 |
|---|
| 2025.10.16 | ₩4,306 | ₩4,668 | ₩4,306 | ₩4,426 | +2.80% | 7.5천 |
|---|
| 2025.10.15 | ₩4,359 | ₩4,366 | ₩4,078 | ₩4,198 | -3.69% | 4.5천 |
|---|
| 2025.10.14 | ₩4,158 | ₩4,413 | ₩4,079 | ₩4,399 | +5.81% | 1.2만 |
|---|
| 2025.10.13 | ₩4,185 | ₩4,218 | ₩4,037 | ₩4,198 | +0.32% | 4천 |
|---|
| 2025.10.10 | ₩4,238 | ₩4,346 | ₩4,051 | ₩4,051 | -4.43% | 4.3천 |
|---|