시장 데이터를 불러오는 중
전체 종목
Silynxcom Ltd. Ordinary Shares 과거 주가
Silynxcom Ltd. Ordinary Shares · SYNX · NYSE American
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Silynxcom Ltd. Ordinary Shares · SYNX · NYSE American
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,140 | ₩1,207 | ₩1,127 | ₩1,143 | +0.24% | 3.9천 |
| 2026.10.08 | ₩1,207 | ₩1,220 | ₩1,155 | ₩1,155 | -4.33% | 1만 |
| 2026.10.07 | ₩1,194 | ₩1,259 | ₩1,194 | ₩1,259 | +5.51% | 3.8천 |
| 2026.10.06 | ₩1,140 | ₩1,207 | ₩1,140 | ₩1,207 | +5.88% | 8.3천 |
| 2026.10.05 | ₩1,301 | ₩1,301 | ₩1,157 | ₩1,160 | -10.82% | 3.2만 |
| 2026.10.02 | ₩1,214 | ₩1,395 | ₩1,214 | ₩1,355 | +11.60% | 1.5만 |
| 2026.10.01 | ₩1,274 | ₩1,328 | ₩1,274 | ₩1,314 | +3.16% | 1.2만 |
| 2026.09.30 | ₩1,316 | ₩1,388 | ₩1,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,341 |
| +1.94% |
| 3만 |
| 2026.09.29 | ₩1,395 | ₩1,395 | ₩1,368 | ₩1,381 | -0.96% | 1만 |
|---|
| 2026.09.28 | ₩1,408 | ₩1,408 | ₩1,381 | ₩1,408 | 0.00% | 5.9천 |
|---|
| 2026.09.25 | ₩1,381 | ₩1,408 | ₩1,283 | ₩1,408 | +1.94% | 6.1만 |
|---|
| 2026.09.24 | ₩1,220 | ₩1,395 | ₩1,220 | ₩1,355 | +10.99% | 4.5만 |
|---|
| 2026.09.23 | ₩1,294 | ₩1,301 | ₩1,261 | ₩1,261 | -2.59% | 2.4천 |
|---|
| 2026.09.22 | ₩1,274 | ₩1,341 | ₩1,224 | ₩1,316 | +3.26% | 1.9만 |
|---|
| 2026.09.21 | ₩1,220 | ₩1,337 | ₩1,145 | ₩1,334 | +9.34% | 4.2만 |
|---|
| 2026.09.18 | ₩1,112 | ₩1,230 | ₩1,088 | ₩1,194 | +7.36% | 8.5만 |
|---|
| 2026.09.17 | ₩1,100 | ₩1,137 | ₩1,100 | ₩1,133 | +3.05% | 5.1만 |
|---|
| 2026.09.16 | ₩1,114 | ₩1,116 | ₩1,073 | ₩1,074 | -3.61% | 3.3만 |
|---|
| 2026.09.15 | ₩1,140 | ₩1,257 | ₩1,073 | ₩1,125 | -1.29% | 21.4만 |
|---|
| 2026.09.14 | ₩1,086 | ₩1,180 | ₩1,073 | ₩1,127 | +3.70% | 28.2만 |
|---|
| 2026.09.11 | ₩1,073 | ₩1,104 | ₩1,073 | ₩1,104 | +2.88% | 4.1천 |
|---|
| 2026.09.10 | ₩1,088 | ₩1,101 | ₩1,049 | ₩1,073 | -1.36% | 3만 |
|---|
| 2026.09.09 | ₩1,132 | ₩1,133 | ₩1,114 | ₩1,114 | -1.54% | 4.3천 |
|---|
| 2026.09.08 | ₩1,161 | ₩1,161 | ₩1,116 | ₩1,133 | -2.42% | 9.8천 |
|---|
| 2026.09.04 | ₩1,141 | ₩1,167 | ₩1,114 | ₩1,163 | +1.88% | 2.9만 |
|---|
| 2026.09.03 | ₩1,129 | ₩1,173 | ₩1,123 | ₩1,145 | +1.43% | 3.1만 |
|---|
| 2026.09.02 | ₩1,113 | ₩1,153 | ₩1,100 | ₩1,151 | +3.37% | 18만 |
|---|
| 2026.09.01 | ₩1,231 | ₩1,231 | ₩1,113 | ₩1,153 | -6.32% | 1.5만 |
|---|
| 2026.08.31 | ₩1,341 | ₩1,341 | ₩1,074 | ₩1,195 | -10.90% | 5.7만 |
|---|
| 2026.08.28 | ₩1,328 | ₩1,341 | ₩1,316 | ₩1,316 | -0.91% | 1만 |
|---|
| 2026.08.27 | ₩1,341 | ₩1,422 | ₩1,329 | ₩1,355 | +1.00% | 1.2만 |
|---|
| 2026.08.26 | ₩1,316 | ₩1,361 | ₩1,302 | ₩1,361 | +3.47% | 1.7만 |
|---|
| 2026.08.25 | ₩1,314 | ₩1,368 | ₩1,314 | ₩1,368 | +4.08% | 3.4천 |
|---|
| 2026.08.24 | ₩1,341 | ₩1,355 | ₩1,314 | ₩1,328 | -1.00% | 6.2천 |
|---|
| 2026.08.21 | ₩1,314 | ₩1,341 | ₩1,290 | ₩1,328 | +1.02% | 2.4만 |
|---|
| 2026.08.20 | ₩1,341 | ₩1,368 | ₩1,274 | ₩1,355 | +1.00% | 3.7만 |
|---|
| 2026.08.19 | ₩1,408 | ₩1,422 | ₩1,341 | ₩1,361 | -3.33% | 4만 |
|---|
| 2026.08.18 | ₩1,408 | ₩1,435 | ₩1,381 | ₩1,395 | -0.95% | 2.8만 |
|---|
| 2026.08.17 | ₩1,422 | ₩1,435 | ₩1,408 | ₩1,435 | +0.94% | 1.8만 |
|---|
| 2026.08.14 | ₩1,408 | ₩1,435 | ₩1,381 | ₩1,435 | +1.90% | 2.2만 |
|---|
| 2026.08.13 | ₩1,408 | ₩1,435 | ₩1,395 | ₩1,422 | +0.95% | 1.9만 |
|---|
| 2026.08.12 | ₩1,408 | ₩1,435 | ₩1,408 | ₩1,422 | +0.95% | 3.1만 |
|---|
| 2026.08.11 | ₩1,422 | ₩1,448 | ₩1,408 | ₩1,408 | -0.94% | 1.9만 |
|---|
| 2026.08.10 | ₩1,435 | ₩1,448 | ₩1,395 | ₩1,448 | +0.93% | 2.5만 |
|---|
| 2026.08.07 | ₩1,422 | ₩1,462 | ₩1,368 | ₩1,368 | -3.77% | 6.9만 |
|---|
| 2026.08.06 | ₩1,381 | ₩1,448 | ₩1,365 | ₩1,435 | +3.88% | 14.8만 |
|---|
| 2026.08.05 | ₩1,381 | ₩1,408 | ₩1,355 | ₩1,408 | +1.94% | 2.3만 |
|---|
| 2026.08.04 | ₩1,395 | ₩1,395 | ₩1,341 | ₩1,381 | -0.96% | 2.9만 |
|---|
| 2026.08.03 | ₩1,381 | ₩1,381 | ₩1,341 | ₩1,381 | 0.00% | 4.2만 |
|---|
| 2026.07.31 | ₩1,355 | ₩1,355 | ₩1,341 | ₩1,355 | 0.00% | 6.9천 |
|---|
| 2026.07.30 | ₩1,381 | ₩1,381 | ₩1,341 | ₩1,368 | -0.97% | 1.8만 |
|---|
| 2026.07.29 | ₩1,355 | ₩1,368 | ₩1,341 | ₩1,341 | -0.99% | 1.9만 |
|---|
| 2026.07.28 | ₩1,361 | ₩1,395 | ₩1,341 | ₩1,368 | +0.49% | 2만 |
|---|
| 2026.07.27 | ₩1,381 | ₩1,408 | ₩1,341 | ₩1,368 | -0.97% | 4만 |
|---|
| 2026.07.24 | ₩1,401 | ₩1,448 | ₩1,395 | ₩1,422 | +1.44% | 3.4만 |
|---|
| 2026.07.23 | ₩1,422 | ₩1,448 | ₩1,395 | ₩1,395 | -1.89% | 2.4만 |
|---|
| 2026.07.22 | ₩1,475 | ₩1,475 | ₩1,408 | ₩1,408 | -4.55% | 2.7만 |
|---|
| 2026.07.21 | ₩1,435 | ₩1,462 | ₩1,408 | ₩1,422 | -0.93% | 4.3만 |
|---|
| 2026.07.20 | ₩1,381 | ₩1,435 | ₩1,381 | ₩1,435 | +3.88% | 2.7만 |
|---|
| 2026.07.17 | ₩1,395 | ₩1,424 | ₩1,395 | ₩1,415 | +1.44% | 3.2만 |
|---|
| 2026.07.16 | ₩1,381 | ₩1,412 | ₩1,355 | ₩1,368 | -0.97% | 1.8만 |
|---|
| 2026.07.15 | ₩1,381 | ₩1,435 | ₩1,381 | ₩1,408 | +1.94% | 1.3만 |
|---|
| 2026.07.14 | ₩1,381 | ₩1,422 | ₩1,368 | ₩1,422 | +2.91% | 2.6만 |
|---|
| 2026.07.13 | ₩1,381 | ₩1,435 | ₩1,381 | ₩1,435 | +3.88% | 3.6만 |
|---|
| 2026.07.10 | ₩1,502 | ₩1,502 | ₩1,355 | ₩1,381 | -8.04% | 5.9만 |
|---|
| 2026.07.09 | ₩1,341 | ₩1,489 | ₩1,341 | ₩1,482 | +10.50% | 2.8만 |
|---|
| 2026.07.08 | ₩1,375 | ₩1,448 | ₩1,375 | ₩1,395 | +1.46% | 2.8만 |
|---|
| 2026.07.07 | ₩1,361 | ₩1,419 | ₩1,341 | ₩1,408 | +3.45% | 5.2만 |
|---|
| 2026.07.06 | ₩1,475 | ₩1,475 | ₩1,371 | ₩1,408 | -4.55% | 2.4만 |
|---|
| 2026.07.02 | ₩1,395 | ₩1,475 | ₩1,368 | ₩1,408 | +0.96% | 1.6만 |
|---|
| 2026.07.01 | ₩1,361 | ₩1,462 | ₩1,355 | ₩1,448 | +6.40% | 1.6만 |
|---|
| 2026.06.30 | ₩1,381 | ₩1,408 | ₩1,368 | ₩1,381 | 0.00% | 2.9만 |
|---|
| 2026.06.29 | ₩1,395 | ₩1,435 | ₩1,341 | ₩1,381 | -0.96% | 6.1만 |
|---|
| 2026.06.26 | ₩1,381 | ₩1,435 | ₩1,355 | ₩1,422 | +2.91% | 3.8만 |
|---|
| 2026.06.25 | ₩1,475 | ₩1,475 | ₩1,355 | ₩1,381 | -6.36% | 5.8만 |
|---|
| 2026.06.24 | ₩1,475 | ₩1,489 | ₩1,435 | ₩1,438 | -2.55% | 3.3만 |
|---|
| 2026.06.23 | ₩1,489 | ₩1,542 | ₩1,435 | ₩1,542 | +3.60% | 2.4만 |
|---|
| 2026.06.22 | ₩1,489 | ₩1,556 | ₩1,489 | ₩1,540 | +3.42% | 1.7만 |
|---|
| 2026.06.18 | ₩1,609 | ₩1,609 | ₩1,489 | ₩1,529 | -5.00% | 2.8만 |
|---|
| 2026.06.17 | ₩1,475 | ₩1,582 | ₩1,475 | ₩1,556 | +5.45% | 1.9만 |
|---|
| 2026.06.16 | ₩1,542 | ₩1,556 | ₩1,489 | ₩1,509 | -2.17% | 3.7만 |
|---|
| 2026.06.15 | ₩1,515 | ₩1,569 | ₩1,456 | ₩1,542 | +1.77% | 14만 |
|---|
| 2026.06.12 | ₩1,529 | ₩1,542 | ₩1,448 | ₩1,542 | +0.88% | 3.1만 |
|---|
| 2026.06.11 | ₩1,475 | ₩1,515 | ₩1,462 | ₩1,502 | +1.82% | 3만 |
|---|
| 2026.06.10 | ₩1,435 | ₩1,487 | ₩1,408 | ₩1,422 | -0.93% | 2.4만 |
|---|
| 2026.06.09 | ₩1,502 | ₩1,502 | ₩1,395 | ₩1,395 | -7.14% | 4만 |
|---|
| 2026.06.08 | ₩1,422 | ₩1,556 | ₩1,368 | ₩1,489 | +4.72% | 2.6만 |
|---|
| 2026.06.05 | ₩1,556 | ₩1,556 | ₩1,475 | ₩1,482 | -4.74% | 2.9만 |
|---|
| 2026.06.04 | ₩1,569 | ₩1,582 | ₩1,542 | ₩1,542 | -1.71% | 2.8만 |
|---|
| 2026.06.03 | ₩1,582 | ₩1,636 | ₩1,529 | ₩1,542 | -2.54% | 2.8만 |
|---|
| 2026.06.02 | ₩1,569 | ₩1,676 | ₩1,529 | ₩1,650 | +5.13% | 18.7만 |
|---|
| 2026.06.01 | ₩1,556 | ₩1,584 | ₩1,515 | ₩1,556 | 0.00% | 7.9만 |
|---|
| 2026.05.29 | ₩1,542 | ₩1,609 | ₩1,529 | ₩1,542 | 0.00% | 6.2만 |
|---|
| 2026.05.28 | ₩1,314 | ₩1,596 | ₩1,314 | ₩1,596 | +21.43% | 9.3만 |
|---|
| 2026.05.27 | ₩1,596 | ₩1,609 | ₩1,529 | ₩1,596 | 0.00% | 7.2만 |
|---|
| 2026.05.26 | ₩1,582 | ₩1,603 | ₩1,556 | ₩1,596 | +0.85% | 3.3만 |
|---|
| 2026.05.22 | ₩1,542 | ₩1,623 | ₩1,542 | ₩1,623 | +5.22% | 1.6만 |
|---|
| 2026.05.21 | ₩1,502 | ₩1,596 | ₩1,475 | ₩1,596 | +6.25% | 5.1만 |
|---|
| 2026.05.20 | ₩1,529 | ₩1,556 | ₩1,448 | ₩1,542 | +0.88% | 16.4만 |
|---|
| 2026.05.19 | ₩1,596 | ₩1,596 | ₩1,556 | ₩1,569 | -1.68% | 3.5만 |
|---|
| 2026.05.18 | ₩1,623 | ₩1,650 | ₩1,582 | ₩1,623 | 0.00% | 3.8만 |
|---|
| 2026.05.15 | ₩1,703 | ₩1,743 | ₩1,596 | ₩1,663 | -2.36% | 14.7만 |
|---|
| 2026.05.14 | ₩1,717 | ₩1,770 | ₩1,678 | ₩1,770 | +3.13% | 5.6만 |
|---|
| 2026.05.13 | ₩1,690 | ₩1,770 | ₩1,623 | ₩1,730 | +2.38% | 20만 |
|---|
| 2026.05.12 | ₩1,569 | ₩1,784 | ₩1,569 | ₩1,730 | +10.26% | 74.3만 |
|---|
| 2026.05.11 | ₩1,569 | ₩1,623 | ₩1,569 | ₩1,569 | 0.00% | 16만 |
|---|
| 2026.05.08 | ₩1,582 | ₩1,596 | ₩1,544 | ₩1,596 | +0.85% | 1.2만 |
|---|
| 2026.05.07 | ₩1,556 | ₩1,609 | ₩1,502 | ₩1,609 | +3.45% | 5.5만 |
|---|
| 2026.05.06 | ₩1,623 | ₩1,623 | ₩1,544 | ₩1,582 | -2.48% | 4.6만 |
|---|
| 2026.05.05 | ₩1,650 | ₩1,676 | ₩1,609 | ₩1,650 | 0.00% | 6.1만 |
|---|
| 2026.05.04 | ₩1,663 | ₩1,717 | ₩1,663 | ₩1,717 | +3.23% | 3.5만 |
|---|
| 2026.05.01 | ₩1,730 | ₩1,730 | ₩1,556 | ₩1,703 | -1.55% | 13.6만 |
|---|
| 2026.04.30 | ₩1,797 | ₩1,824 | ₩1,717 | ₩1,797 | 0.00% | 7.2만 |
|---|
| 2026.04.29 | ₩1,623 | ₩1,770 | ₩1,623 | ₩1,770 | +9.09% | 5.4만 |
|---|
| 2026.04.28 | ₩1,609 | ₩1,703 | ₩1,609 | ₩1,703 | +5.83% | 1.2만 |
|---|
| 2026.04.27 | ₩1,650 | ₩1,690 | ₩1,623 | ₩1,690 | +2.44% | 3.5만 |
|---|
| 2026.04.24 | ₩1,609 | ₩1,636 | ₩1,596 | ₩1,596 | -0.83% | 2.7만 |
|---|
| 2026.04.23 | ₩1,676 | ₩1,737 | ₩1,609 | ₩1,609 | -4.00% | 7.6만 |
|---|
| 2026.04.22 | ₩1,797 | ₩1,797 | ₩1,670 | ₩1,690 | -5.97% | 5.7만 |
|---|
| 2026.04.21 | ₩1,785 | ₩1,864 | ₩1,676 | ₩1,743 | -2.33% | 9.6만 |
|---|
| 2026.04.20 | ₩1,757 | ₩1,757 | ₩1,623 | ₩1,690 | -3.82% | 9.6만 |
|---|
| 2026.04.17 | ₩1,529 | ₩1,810 | ₩1,529 | ₩1,770 | +15.79% | 53.2만 |
|---|
| 2026.04.16 | ₩1,435 | ₩1,569 | ₩1,422 | ₩1,556 | +8.41% | 43.3만 |
|---|
| 2026.04.15 | ₩1,368 | ₩1,408 | ₩1,314 | ₩1,408 | +2.94% | 28.5만 |
|---|
| 2026.04.14 | ₩1,341 | ₩1,360 | ₩1,314 | ₩1,314 | -2.00% | 2.2만 |
|---|
| 2026.04.13 | ₩1,329 | ₩1,381 | ₩1,289 | ₩1,355 | +1.92% | 3.9만 |
|---|
| 2026.04.10 | ₩1,297 | ₩1,355 | ₩1,274 | ₩1,301 | +0.31% | 20.2만 |
|---|
| 2026.04.09 | ₩1,341 | ₩1,341 | ₩1,287 | ₩1,287 | -4.00% | 3.8만 |
|---|
| 2026.04.08 | ₩1,422 | ₩1,422 | ₩1,301 | ₩1,301 | -8.49% | 9.3만 |
|---|
| 2026.04.07 | ₩1,392 | ₩1,392 | ₩1,341 | ₩1,355 | -2.70% | 5.5만 |
|---|
| 2026.04.06 | ₩1,381 | ₩1,422 | ₩1,355 | ₩1,422 | +2.91% | 5.7만 |
|---|
| 2026.04.02 | ₩1,314 | ₩1,381 | ₩1,301 | ₩1,368 | +4.08% | 4.3만 |
|---|
| 2026.04.01 | ₩1,302 | ₩1,381 | ₩1,301 | ₩1,337 | +2.68% | 10.5만 |
|---|
| 2026.03.31 | ₩1,312 | ₩1,368 | ₩1,259 | ₩1,302 | -0.72% | 11.8만 |
|---|
| 2026.03.30 | ₩1,408 | ₩1,408 | ₩1,329 | ₩1,355 | -3.81% | 8.5만 |
|---|
| 2026.03.27 | ₩1,475 | ₩1,489 | ₩1,234 | ₩1,408 | -4.55% | 98.5만 |
|---|
| 2026.03.26 | ₩1,435 | ₩1,448 | ₩1,348 | ₩1,368 | -4.67% | 11.4만 |
|---|
| 2026.03.25 | ₩1,438 | ₩1,469 | ₩1,368 | ₩1,408 | -2.05% | 14.4만 |
|---|
| 2026.03.24 | ₩1,489 | ₩1,502 | ₩1,422 | ₩1,448 | -2.70% | 6.9만 |
|---|
| 2026.03.23 | ₩1,502 | ₩1,502 | ₩1,448 | ₩1,475 | -1.79% | 8.4만 |
|---|
| 2026.03.20 | ₩1,542 | ₩1,556 | ₩1,489 | ₩1,502 | -2.61% | 10.1만 |
|---|
| 2026.03.19 | ₩1,475 | ₩1,569 | ₩1,448 | ₩1,542 | +4.55% | 20.8만 |
|---|
| 2026.03.18 | ₩1,408 | ₩1,596 | ₩1,401 | ₩1,435 | +1.90% | 52.1만 |
|---|
| 2026.03.17 | ₩1,502 | ₩1,502 | ₩1,422 | ₩1,435 | -4.46% | 17.7만 |
|---|
| 2026.03.16 | ₩1,462 | ₩1,515 | ₩1,408 | ₩1,515 | +3.67% | 16.1만 |
|---|
| 2026.03.13 | ₩1,636 | ₩1,636 | ₩1,435 | ₩1,435 | -12.30% | 18.1만 |
|---|
| 2026.03.12 | ₩1,676 | ₩1,743 | ₩1,582 | ₩1,650 | -1.60% | 78.8만 |
|---|
| 2026.03.11 | ₩1,624 | ₩1,676 | ₩1,542 | ₩1,609 | -0.91% | 27.4만 |
|---|
| 2026.03.10 | ₩1,810 | ₩1,810 | ₩1,408 | ₩1,676 | -7.41% | 233.8만 |
|---|
| 2026.03.09 | ₩1,904 | ₩1,904 | ₩1,582 | ₩1,636 | -14.08% | 219.6만 |
|---|
| 2026.03.06 | ₩1,864 | ₩2,615 | ₩1,556 | ₩2,119 | +13.67% | 7283.5만 |
|---|
| 2026.03.05 | ₩1,408 | ₩1,448 | ₩1,314 | ₩1,341 | -4.76% | 5.9만 |
|---|
| 2026.03.04 | ₩1,569 | ₩1,596 | ₩1,232 | ₩1,381 | -11.97% | 32.4만 |
|---|
| 2026.03.03 | ₩1,542 | ₩1,596 | ₩1,368 | ₩1,582 | +2.61% | 49.6만 |
|---|
| 2026.03.02 | ₩1,368 | ₩1,556 | ₩1,368 | ₩1,489 | +8.82% | 16.9만 |
|---|
| 2026.02.27 | ₩1,395 | ₩1,395 | ₩1,355 | ₩1,369 | -1.83% | 7.7천 |
|---|
| 2026.02.26 | ₩1,422 | ₩1,482 | ₩1,355 | ₩1,395 | -1.89% | 1.8만 |
|---|
| 2026.02.25 | ₩1,408 | ₩1,448 | ₩1,375 | ₩1,395 | -0.95% | 5.1만 |
|---|
| 2026.02.24 | ₩1,247 | ₩1,422 | ₩1,220 | ₩1,314 | +5.38% | 11.7만 |
|---|
| 2026.02.23 | ₩1,282 | ₩1,282 | ₩1,220 | ₩1,254 | -2.20% | 1.1만 |
|---|
| 2026.02.20 | ₩1,220 | ₩1,281 | ₩1,220 | ₩1,242 | +1.76% | 3만 |
|---|
| 2026.02.19 | ₩1,309 | ₩1,309 | ₩1,247 | ₩1,247 | -4.71% | 3.8천 |
|---|
| 2026.02.18 | ₩1,422 | ₩1,422 | ₩1,212 | ₩1,269 | -10.75% | 1.7만 |
|---|
| 2026.02.17 | ₩1,316 | ₩1,328 | ₩1,274 | ₩1,287 | -2.14% | 1.8만 |
|---|
| 2026.02.13 | ₩1,361 | ₩1,395 | ₩1,341 | ₩1,341 | -1.48% | 7.6천 |
|---|
| 2026.02.12 | ₩1,368 | ₩1,408 | ₩1,287 | ₩1,355 | -0.98% | 3.8만 |
|---|
| 2026.02.11 | ₩1,355 | ₩1,435 | ₩1,328 | ₩1,381 | +1.98% | 1.8만 |
|---|
| 2026.02.10 | ₩1,418 | ₩1,418 | ₩1,355 | ₩1,355 | -4.45% | 4.2천 |
|---|
| 2026.02.09 | ₩1,377 | ₩1,408 | ₩1,355 | ₩1,395 | +1.27% | 2만 |
|---|
| 2026.02.06 | ₩1,355 | ₩1,435 | ₩1,341 | ₩1,408 | +3.96% | 1.6만 |
|---|
| 2026.02.05 | ₩1,345 | ₩1,395 | ₩1,340 | ₩1,368 | +1.69% | 5.8만 |
|---|
| 2026.02.04 | ₩1,381 | ₩1,408 | ₩1,301 | ₩1,368 | -0.97% | 13.8만 |
|---|
| 2026.02.03 | ₩1,462 | ₩1,502 | ₩1,395 | ₩1,395 | -4.59% | 2.8만 |
|---|
| 2026.02.02 | ₩1,462 | ₩1,471 | ₩1,381 | ₩1,462 | 0.00% | 2만 |
|---|
| 2026.01.30 | ₩1,355 | ₩1,435 | ₩1,355 | ₩1,395 | +2.97% | 3.8만 |
|---|
| 2026.01.29 | ₩1,422 | ₩1,448 | ₩1,355 | ₩1,381 | -2.83% | 12.3만 |
|---|
| 2026.01.28 | ₩1,502 | ₩1,502 | ₩1,408 | ₩1,422 | -5.36% | 5.3만 |
|---|
| 2026.01.27 | ₩1,408 | ₩1,462 | ₩1,355 | ₩1,435 | +1.90% | 11.9만 |
|---|
| 2026.01.26 | ₩1,435 | ₩1,502 | ₩1,422 | ₩1,448 | +0.93% | 12.1만 |
|---|
| 2026.01.23 | ₩1,490 | ₩1,515 | ₩1,422 | ₩1,509 | +1.26% | 9.2만 |
|---|
| 2026.01.22 | ₩1,462 | ₩1,556 | ₩1,462 | ₩1,482 | +1.38% | 4.9만 |
|---|
| 2026.01.21 | ₩1,609 | ₩1,609 | ₩1,422 | ₩1,435 | -10.83% | 9.8만 |
|---|
| 2026.01.20 | ₩1,529 | ₩1,609 | ₩1,489 | ₩1,502 | -1.75% | 8.8만 |
|---|
| 2026.01.16 | ₩1,502 | ₩1,542 | ₩1,448 | ₩1,448 | -3.57% | 5.9만 |
|---|
| 2026.01.15 | ₩1,502 | ₩1,542 | ₩1,448 | ₩1,489 | -0.89% | 10.8만 |
|---|
| 2026.01.14 | ₩1,489 | ₩1,489 | ₩1,408 | ₩1,448 | -2.70% | 3.1만 |
|---|
| 2026.01.13 | ₩1,502 | ₩1,515 | ₩1,448 | ₩1,448 | -3.57% | 14.6만 |
|---|
| 2026.01.12 | ₩1,609 | ₩1,609 | ₩1,502 | ₩1,502 | -6.67% | 7.6만 |
|---|
| 2026.01.09 | ₩1,703 | ₩1,703 | ₩1,609 | ₩1,609 | -5.51% | 9.7만 |
|---|
| 2026.01.08 | ₩1,556 | ₩1,663 | ₩1,515 | ₩1,596 | +2.59% | 12만 |
|---|
| 2026.01.07 | ₩1,502 | ₩1,576 | ₩1,475 | ₩1,546 | +2.95% | 10.3만 |
|---|
| 2026.01.06 | ₩1,730 | ₩1,730 | ₩1,509 | ₩1,522 | -12.02% | 21.3만 |
|---|
| 2026.01.05 | ₩1,623 | ₩1,722 | ₩1,582 | ₩1,717 | +5.79% | 13만 |
|---|
| 2026.01.02 | ₩1,462 | ₩1,636 | ₩1,450 | ₩1,582 | +8.26% | 13만 |
|---|
| 2025.12.31 | ₩1,475 | ₩1,582 | ₩1,381 | ₩1,435 | -2.73% | 11.3만 |
|---|
| 2025.12.30 | ₩1,314 | ₩1,448 | ₩1,301 | ₩1,435 | +9.18% | 7.3만 |
|---|
| 2025.12.29 | ₩1,285 | ₩1,341 | ₩1,249 | ₩1,322 | +2.92% | 6.3만 |
|---|
| 2025.12.26 | ₩1,308 | ₩1,341 | ₩1,273 | ₩1,287 | -1.54% | 4.9만 |
|---|
| 2025.12.24 | ₩1,368 | ₩1,395 | ₩1,274 | ₩1,286 | -5.98% | 7.9만 |
|---|
| 2025.12.23 | ₩1,220 | ₩1,395 | ₩1,207 | ₩1,381 | +13.19% | 41.1만 |
|---|
| 2025.12.22 | ₩1,080 | ₩1,271 | ₩1,026 | ₩1,212 | +12.30% | 24.3만 |
|---|
| 2025.12.19 | ₩1,021 | ₩1,090 | ₩979 | ₩1,026 | +0.53% | 6.1만 |
|---|
| 2025.12.18 | ₩1,080 | ₩1,113 | ₩976 | ₩1,021 | -5.47% | 14.9만 |
|---|
| 2025.12.17 | ₩1,139 | ₩1,153 | ₩1,046 | ₩1,080 | -5.18% | 19.6만 |
|---|
| 2025.12.16 | ₩1,135 | ₩1,147 | ₩1,019 | ₩1,046 | -7.80% | 32만 |
|---|
| 2025.12.15 | ₩1,220 | ₩1,274 | ₩1,140 | ₩1,144 | -6.26% | 13.2만 |
|---|
| 2025.12.12 | ₩1,422 | ₩1,422 | ₩1,198 | ₩1,207 | -15.09% | 105.1만 |
|---|
| 2025.12.11 | ₩1,274 | ₩1,381 | ₩1,247 | ₩1,381 | +8.42% | 7.3만 |
|---|
| 2025.12.10 | ₩1,220 | ₩1,381 | ₩1,102 | ₩1,341 | +9.89% | 40만 |
|---|
| 2025.12.09 | ₩1,333 | ₩1,368 | ₩1,164 | ₩1,180 | -11.47% | 22만 |
|---|
| 2025.12.08 | ₩1,408 | ₩1,435 | ₩1,279 | ₩1,341 | -4.76% | 15.7만 |
|---|
| 2025.12.05 | ₩1,422 | ₩1,422 | ₩1,314 | ₩1,355 | -4.72% | 10.1만 |
|---|
| 2025.12.04 | ₩1,194 | ₩1,408 | ₩1,194 | ₩1,408 | +17.98% | 14.9만 |
|---|
| 2025.12.03 | ₩1,341 | ₩1,341 | ₩1,081 | ₩1,167 | -13.00% | 56.4만 |
|---|
| 2025.12.02 | ₩1,596 | ₩1,596 | ₩1,301 | ₩1,324 | -17.06% | 23.3만 |
|---|
| 2025.12.01 | ₩1,743 | ₩1,784 | ₩1,569 | ₩1,650 | -5.38% | 5만 |
|---|
| 2025.11.28 | ₩1,596 | ₩1,757 | ₩1,596 | ₩1,743 | +9.24% | 9.5만 |
|---|
| 2025.11.26 | ₩1,542 | ₩1,582 | ₩1,341 | ₩1,515 | -1.74% | 13.5만 |
|---|
| 2025.11.25 | ₩1,703 | ₩1,703 | ₩1,341 | ₩1,408 | -17.32% | 25.4만 |
|---|
| 2025.11.24 | ₩1,623 | ₩1,718 | ₩1,623 | ₩1,703 | +4.96% | 1.1만 |
|---|
| 2025.11.21 | ₩1,676 | ₩1,690 | ₩1,609 | ₩1,640 | -2.16% | 1.7만 |
|---|
| 2025.11.20 | ₩1,784 | ₩1,863 | ₩1,723 | ₩1,723 | -3.38% | 8.5천 |
|---|
| 2025.11.19 | ₩1,810 | ₩1,837 | ₩1,810 | ₩1,824 | +0.74% | 3.8천 |
|---|
| 2025.11.18 | ₩1,945 | ₩1,945 | ₩1,860 | ₩1,878 | -3.45% | 7.7천 |
|---|
| 2025.11.17 | ₩1,967 | ₩1,985 | ₩1,918 | ₩1,971 | +0.20% | 2.7만 |
|---|
| 2025.11.14 | ₩1,931 | ₩1,931 | ₩1,911 | ₩1,911 | -1.04% | 3천 |
|---|
| 2025.11.13 | ₩1,959 | ₩2,012 | ₩1,945 | ₩1,971 | +0.62% | 8.6천 |
|---|
| 2025.11.12 | ₩1,931 | ₩2,025 | ₩1,931 | ₩2,025 | +4.86% | 1.4만 |
|---|
| 2025.11.11 | ₩1,931 | ₩1,998 | ₩1,878 | ₩1,918 | -0.69% | 1.6만 |
|---|
| 2025.11.10 | ₩2,025 | ₩2,025 | ₩1,892 | ₩1,945 | -3.97% | 1.8만 |
|---|
| 2025.11.07 | ₩2,065 | ₩2,065 | ₩1,998 | ₩2,012 | -2.60% | 3.9만 |
|---|
| 2025.11.06 | ₩2,079 | ₩2,092 | ₩2,052 | ₩2,056 | -1.10% | 2.5만 |
|---|
| 2025.11.05 | ₩2,052 | ₩2,132 | ₩2,025 | ₩2,079 | +1.31% | 2.8만 |
|---|
| 2025.11.04 | ₩2,173 | ₩2,214 | ₩2,032 | ₩2,052 | -5.56% | 3.6만 |
|---|
| 2025.11.03 | ₩2,240 | ₩2,264 | ₩2,146 | ₩2,159 | -3.59% | 2.9만 |
|---|
| 2025.10.31 | ₩2,159 | ₩2,213 | ₩2,132 | ₩2,201 | +1.93% | 1.5만 |
|---|
| 2025.10.30 | ₩2,146 | ₩2,213 | ₩2,092 | ₩2,186 | +1.87% | 2.2만 |
|---|
| 2025.10.29 | ₩2,173 | ₩2,213 | ₩2,159 | ₩2,197 | +1.11% | 7.4천 |
|---|
| 2025.10.28 | ₩2,173 | ₩2,240 | ₩2,079 | ₩2,213 | +1.85% | 9.3만 |
|---|
| 2025.10.27 | ₩2,213 | ₩2,213 | ₩2,132 | ₩2,159 | -2.42% | 1.4만 |
|---|
| 2025.10.24 | ₩2,146 | ₩2,213 | ₩2,132 | ₩2,199 | +2.50% | 9천 |
|---|
| 2025.10.23 | ₩2,132 | ₩2,199 | ₩2,079 | ₩2,199 | +3.14% | 2.7만 |
|---|
| 2025.10.22 | ₩2,186 | ₩2,186 | ₩2,099 | ₩2,131 | -2.52% | 2.5만 |
|---|
| 2025.10.21 | ₩2,159 | ₩2,213 | ₩2,146 | ₩2,166 | +0.31% | 2.6만 |
|---|
| 2025.10.20 | ₩2,213 | ₩2,226 | ₩2,173 | ₩2,213 | 0.00% | 1.1만 |
|---|
| 2025.10.17 | ₩2,253 | ₩2,253 | ₩2,199 | ₩2,226 | -1.19% | 3.8만 |
|---|
| 2025.10.16 | ₩2,320 | ₩2,334 | ₩2,253 | ₩2,253 | -2.89% | 1.4만 |
|---|
| 2025.10.15 | ₩2,427 | ₩2,441 | ₩2,347 | ₩2,347 | -3.31% | 2.7만 |
|---|
| 2025.10.14 | ₩2,414 | ₩2,414 | ₩2,320 | ₩2,387 | -1.11% | 2.7만 |
|---|
| 2025.10.13 | ₩2,280 | ₩2,427 | ₩2,280 | ₩2,427 | +6.47% | 12.8만 |
|---|
| 2025.10.10 | ₩2,307 | ₩2,374 | ₩2,159 | ₩2,207 | -4.30% | 8만 |
|---|