시장 데이터를 불러오는 중
전체 종목
Sypris Solutions, Inc. - Common Stock 과거 주가
Sypris Solutions, Inc. - Common Stock · SYPR · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sypris Solutions, Inc. - Common Stock · SYPR · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,536 | ₩2,830 | ₩2,536 | ₩2,750 | +8.42% | 6.8만 |
| 2026.10.08 | ₩2,456 | ₩2,523 | ₩2,456 | ₩2,523 | +2.72% | 2만 |
| 2026.10.07 | ₩2,523 | ₩2,589 | ₩2,523 | ₩2,549 | +1.06% | 2.8만 |
| 2026.10.06 | ₩2,469 | ₩2,616 | ₩2,429 | ₩2,589 | +4.86% | 4.3만 |
| 2026.10.05 | ₩2,376 | ₩2,456 | ₩2,309 | ₩2,429 | +2.25% | 3만 |
| 2026.10.02 | ₩2,416 | ₩2,429 | ₩2,376 | ₩2,403 | -0.55% | 5.6천 |
| 2026.10.01 | ₩2,349 | ₩2,349 | ₩2,336 | ₩2,349 | 0.00% | 2천 |
| 2026.09.30 | ₩2,323 | ₩2,389 | ₩2,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,363 |
| +1.72% |
| 1.2만 |
| 2026.09.29 | ₩2,269 | ₩2,309 | ₩2,269 | ₩2,269 | 0.00% | 1.2만 |
|---|
| 2026.09.28 | ₩2,282 | ₩2,296 | ₩2,242 | ₩2,269 | -0.58% | 7.2천 |
|---|
| 2026.09.25 | ₩2,349 | ₩2,363 | ₩2,282 | ₩2,323 | -1.14% | 9천 |
|---|
| 2026.09.24 | ₩2,323 | ₩2,429 | ₩2,242 | ₩2,363 | +1.72% | 7.6천 |
|---|
| 2026.09.23 | ₩2,296 | ₩2,376 | ₩2,282 | ₩2,363 | +2.91% | 2.6만 |
|---|
| 2026.09.22 | ₩2,296 | ₩2,349 | ₩2,296 | ₩2,309 | +0.58% | 3.7천 |
|---|
| 2026.09.21 | ₩2,336 | ₩2,336 | ₩2,256 | ₩2,296 | -1.71% | 2.3만 |
|---|
| 2026.09.18 | ₩2,336 | ₩2,389 | ₩2,242 | ₩2,309 | -1.14% | 4.6만 |
|---|
| 2026.09.17 | ₩2,323 | ₩2,389 | ₩2,242 | ₩2,349 | +1.15% | 2.5만 |
|---|
| 2026.09.16 | ₩2,309 | ₩2,323 | ₩2,269 | ₩2,269 | -1.73% | 1.7만 |
|---|
| 2026.09.15 | ₩2,443 | ₩2,469 | ₩2,296 | ₩2,323 | -4.92% | 5.6만 |
|---|
| 2026.09.14 | ₩2,496 | ₩2,496 | ₩2,416 | ₩2,443 | -2.14% | 3.4만 |
|---|
| 2026.09.11 | ₩2,469 | ₩2,563 | ₩2,443 | ₩2,509 | +1.62% | 2.7만 |
|---|
| 2026.09.10 | ₩2,469 | ₩2,603 | ₩2,403 | ₩2,456 | -0.54% | 3.3만 |
|---|
| 2026.09.09 | ₩2,509 | ₩2,643 | ₩2,469 | ₩2,523 | +0.53% | 4.4만 |
|---|
| 2026.09.08 | ₩2,483 | ₩2,589 | ₩2,416 | ₩2,536 | +2.15% | 6.4만 |
|---|
| 2026.09.04 | ₩2,456 | ₩2,509 | ₩2,429 | ₩2,496 | +1.63% | 1.1만 |
|---|
| 2026.09.03 | ₩2,509 | ₩2,536 | ₩2,469 | ₩2,496 | -0.53% | 1.9만 |
|---|
| 2026.09.02 | ₩2,456 | ₩2,656 | ₩2,416 | ₩2,483 | +1.09% | 4.6만 |
|---|
| 2026.09.01 | ₩2,429 | ₩2,589 | ₩2,403 | ₩2,456 | +1.10% | 4.1만 |
|---|
| 2026.08.31 | ₩2,323 | ₩2,456 | ₩2,269 | ₩2,429 | +4.60% | 3.9만 |
|---|
| 2026.08.28 | ₩2,282 | ₩2,389 | ₩2,269 | ₩2,323 | +1.75% | 2.8만 |
|---|
| 2026.08.27 | ₩2,349 | ₩2,403 | ₩2,242 | ₩2,282 | -2.84% | 1.9만 |
|---|
| 2026.08.26 | ₩2,416 | ₩2,429 | ₩2,336 | ₩2,336 | -3.31% | 1.1만 |
|---|
| 2026.08.25 | ₩2,363 | ₩2,469 | ₩2,349 | ₩2,403 | +1.69% | 1.8만 |
|---|
| 2026.08.24 | ₩2,296 | ₩2,403 | ₩2,229 | ₩2,403 | +4.65% | 1.5만 |
|---|
| 2026.08.21 | ₩2,336 | ₩2,403 | ₩2,282 | ₩2,309 | -1.14% | 2.2만 |
|---|
| 2026.08.20 | ₩2,363 | ₩2,443 | ₩2,256 | ₩2,309 | -2.26% | 7만 |
|---|
| 2026.08.19 | ₩2,416 | ₩2,456 | ₩2,296 | ₩2,349 | -2.76% | 6.6만 |
|---|
| 2026.08.18 | ₩2,736 | ₩2,750 | ₩2,443 | ₩2,483 | -9.27% | 7.7만 |
|---|
| 2026.08.17 | ₩2,803 | ₩2,843 | ₩2,710 | ₩2,723 | -2.86% | 2.6만 |
|---|
| 2026.08.14 | ₩2,883 | ₩2,896 | ₩2,750 | ₩2,750 | -4.63% | 1.1만 |
|---|
| 2026.08.13 | ₩2,750 | ₩2,937 | ₩2,736 | ₩2,870 | +4.37% | 1.7만 |
|---|
| 2026.08.12 | ₩2,803 | ₩2,803 | ₩2,603 | ₩2,723 | -2.86% | 3.9만 |
|---|
| 2026.08.11 | ₩2,723 | ₩2,790 | ₩2,670 | ₩2,790 | +2.45% | 2.9만 |
|---|
| 2026.08.10 | ₩2,736 | ₩2,790 | ₩2,710 | ₩2,723 | -0.49% | 1.1만 |
|---|
| 2026.08.07 | ₩2,736 | ₩2,763 | ₩2,683 | ₩2,710 | -0.98% | 1.2만 |
|---|
| 2026.08.06 | ₩2,790 | ₩2,803 | ₩2,696 | ₩2,776 | -0.48% | 1.6만 |
|---|
| 2026.08.05 | ₩2,750 | ₩2,816 | ₩2,683 | ₩2,776 | +0.97% | 1.6만 |
|---|
| 2026.08.04 | ₩2,563 | ₩2,790 | ₩2,563 | ₩2,683 | +4.69% | 5.3만 |
|---|
| 2026.08.03 | ₩2,509 | ₩2,630 | ₩2,496 | ₩2,549 | +1.60% | 2.8만 |
|---|
| 2026.07.31 | ₩2,536 | ₩2,536 | ₩2,469 | ₩2,483 | -2.11% | 2.1만 |
|---|
| 2026.07.30 | ₩2,483 | ₩2,630 | ₩2,483 | ₩2,563 | +3.23% | 8.4천 |
|---|
| 2026.07.29 | ₩2,643 | ₩2,643 | ₩2,469 | ₩2,469 | -6.57% | 2.3만 |
|---|
| 2026.07.28 | ₩2,710 | ₩2,710 | ₩2,429 | ₩2,576 | -4.93% | 2.8만 |
|---|
| 2026.07.27 | ₩2,576 | ₩2,750 | ₩2,523 | ₩2,750 | +6.74% | 6.7만 |
|---|
| 2026.07.24 | ₩2,576 | ₩2,589 | ₩2,443 | ₩2,536 | -1.55% | 8만 |
|---|
| 2026.07.23 | ₩2,429 | ₩2,603 | ₩2,429 | ₩2,523 | +3.85% | 4만 |
|---|
| 2026.07.22 | ₩2,576 | ₩2,616 | ₩2,443 | ₩2,509 | -2.59% | 1.9만 |
|---|
| 2026.07.21 | ₩2,469 | ₩2,576 | ₩2,456 | ₩2,576 | +4.32% | 2.7만 |
|---|
| 2026.07.20 | ₩2,443 | ₩2,509 | ₩2,403 | ₩2,469 | +1.09% | 4.9만 |
|---|
| 2026.07.17 | ₩2,509 | ₩2,563 | ₩2,389 | ₩2,429 | -3.19% | 3.9만 |
|---|
| 2026.07.16 | ₩2,723 | ₩2,763 | ₩2,429 | ₩2,523 | -7.35% | 14.3만 |
|---|
| 2026.07.15 | ₩2,750 | ₩2,830 | ₩2,603 | ₩2,723 | -0.97% | 8.2만 |
|---|
| 2026.07.14 | ₩2,710 | ₩2,830 | ₩2,683 | ₩2,696 | -0.49% | 2.5만 |
|---|
| 2026.07.13 | ₩2,803 | ₩2,870 | ₩2,683 | ₩2,683 | -4.29% | 6.2만 |
|---|
| 2026.07.10 | ₩2,950 | ₩2,990 | ₩2,803 | ₩2,803 | -4.98% | 4.1만 |
|---|
| 2026.07.09 | ₩2,990 | ₩3,177 | ₩2,950 | ₩2,977 | -0.45% | 6.4만 |
|---|
| 2026.07.08 | ₩3,043 | ₩3,070 | ₩2,977 | ₩2,990 | -1.75% | 1.7만 |
|---|
| 2026.07.07 | ₩2,950 | ₩3,070 | ₩2,883 | ₩3,057 | +3.62% | 4.7만 |
|---|
| 2026.07.06 | ₩2,977 | ₩3,083 | ₩2,950 | ₩2,963 | -0.45% | 3만 |
|---|
| 2026.07.02 | ₩3,163 | ₩3,270 | ₩2,950 | ₩2,977 | -5.91% | 2.6만 |
|---|
| 2026.07.01 | ₩3,217 | ₩3,404 | ₩3,123 | ₩3,150 | -2.07% | 4.3만 |
|---|
| 2026.06.30 | ₩3,123 | ₩3,417 | ₩3,123 | ₩3,244 | +3.85% | 4.3만 |
|---|
| 2026.06.29 | ₩3,137 | ₩3,270 | ₩3,070 | ₩3,177 | +1.28% | 1.9만 |
|---|
| 2026.06.26 | ₩3,017 | ₩3,190 | ₩3,017 | ₩3,190 | +5.75% | 3.8만 |
|---|
| 2026.06.25 | ₩3,137 | ₩3,137 | ₩3,003 | ₩3,030 | -3.40% | 3.9만 |
|---|
| 2026.06.24 | ₩3,123 | ₩3,203 | ₩3,097 | ₩3,097 | -0.85% | 4.1만 |
|---|
| 2026.06.23 | ₩3,230 | ₩3,324 | ₩3,177 | ₩3,177 | -1.65% | 2.8만 |
|---|
| 2026.06.22 | ₩3,270 | ₩3,510 | ₩3,150 | ₩3,324 | +1.63% | 6.1만 |
|---|
| 2026.06.18 | ₩3,364 | ₩3,510 | ₩3,217 | ₩3,257 | -3.17% | 11.3만 |
|---|
| 2026.06.17 | ₩3,457 | ₩3,564 | ₩3,350 | ₩3,350 | -3.09% | 4만 |
|---|
| 2026.06.16 | ₩3,377 | ₩3,537 | ₩3,350 | ₩3,457 | +2.37% | 6.2만 |
|---|
| 2026.06.15 | ₩3,510 | ₩3,604 | ₩3,364 | ₩3,364 | -4.18% | 4.7만 |
|---|
| 2026.06.12 | ₩3,537 | ₩3,644 | ₩3,350 | ₩3,364 | -4.91% | 7.2만 |
|---|
| 2026.06.11 | ₩3,537 | ₩3,697 | ₩3,404 | ₩3,657 | +3.40% | 17.3만 |
|---|
| 2026.06.10 | ₩3,457 | ₩3,617 | ₩3,350 | ₩3,417 | -1.16% | 5.6만 |
|---|
| 2026.06.09 | ₩3,817 | ₩3,938 | ₩3,484 | ₩3,497 | -8.39% | 11.4만 |
|---|
| 2026.06.08 | ₩3,938 | ₩4,071 | ₩3,777 | ₩3,817 | -3.05% | 7.1만 |
|---|
| 2026.06.05 | ₩4,298 | ₩4,298 | ₩3,764 | ₩3,844 | -10.56% | 14.5만 |
|---|
| 2026.06.04 | ₩4,151 | ₩4,445 | ₩4,071 | ₩4,245 | +2.25% | 6.7만 |
|---|
| 2026.06.03 | ₩4,445 | ₩4,445 | ₩3,871 | ₩4,151 | -6.61% | 21.6만 |
|---|
| 2026.06.02 | ₩4,525 | ₩4,605 | ₩4,298 | ₩4,458 | -1.47% | 7.4만 |
|---|
| 2026.06.01 | ₩4,472 | ₩4,738 | ₩4,365 | ₩4,525 | +1.19% | 15.1만 |
|---|
| 2026.05.29 | ₩4,592 | ₩4,605 | ₩4,285 | ₩4,418 | -3.78% | 23만 |
|---|
| 2026.05.28 | ₩4,325 | ₩4,939 | ₩4,218 | ₩4,752 | +9.88% | 42.2만 |
|---|
| 2026.05.27 | ₩4,405 | ₩4,632 | ₩4,205 | ₩4,418 | +0.30% | 50만 |
|---|
| 2026.05.26 | ₩3,884 | ₩4,298 | ₩3,831 | ₩4,138 | +6.53% | 36.4만 |
|---|
| 2026.05.22 | ₩3,884 | ₩4,124 | ₩3,684 | ₩3,898 | +0.34% | 17.1만 |
|---|
| 2026.05.21 | ₩3,697 | ₩4,044 | ₩3,617 | ₩3,858 | +4.33% | 14.5만 |
|---|
| 2026.05.20 | ₩3,524 | ₩3,844 | ₩3,524 | ₩3,671 | +4.17% | 11.5만 |
|---|
| 2026.05.19 | ₩3,671 | ₩3,737 | ₩3,417 | ₩3,537 | -3.64% | 5만 |
|---|
| 2026.05.18 | ₩4,031 | ₩4,111 | ₩3,671 | ₩3,724 | -7.62% | 6.9만 |
|---|
| 2026.05.15 | ₩4,098 | ₩4,178 | ₩3,911 | ₩4,004 | -2.28% | 7.8만 |
|---|
| 2026.05.14 | ₩4,138 | ₩4,311 | ₩4,138 | ₩4,191 | +1.29% | 2.7만 |
|---|
| 2026.05.13 | ₩4,218 | ₩4,311 | ₩4,124 | ₩4,205 | -0.32% | 4.3만 |
|---|
| 2026.05.12 | ₩4,338 | ₩4,391 | ₩4,084 | ₩4,205 | -3.08% | 7.2만 |
|---|
| 2026.05.11 | ₩4,418 | ₩4,645 | ₩4,285 | ₩4,378 | -0.91% | 4.8만 |
|---|
| 2026.05.08 | ₩4,338 | ₩4,565 | ₩4,178 | ₩4,391 | +1.23% | 12.1만 |
|---|
| 2026.05.07 | ₩4,512 | ₩4,565 | ₩4,191 | ₩4,311 | -4.44% | 8.5만 |
|---|
| 2026.05.06 | ₩4,592 | ₩4,698 | ₩4,325 | ₩4,498 | -2.03% | 10.1만 |
|---|
| 2026.05.05 | ₩4,832 | ₩4,952 | ₩4,578 | ₩4,645 | -3.87% | 10.5만 |
|---|
| 2026.05.04 | ₩4,445 | ₩5,059 | ₩4,298 | ₩4,912 | +10.51% | 9.5만 |
|---|
| 2026.05.01 | ₩4,472 | ₩4,525 | ₩4,351 | ₩4,498 | +0.60% | 2.9만 |
|---|
| 2026.04.30 | ₩4,458 | ₩4,565 | ₩4,351 | ₩4,445 | -0.30% | 2.9만 |
|---|
| 2026.04.29 | ₩4,805 | ₩4,939 | ₩4,365 | ₩4,431 | -7.78% | 9.3만 |
|---|
| 2026.04.28 | ₩4,925 | ₩4,965 | ₩4,738 | ₩4,792 | -2.71% | 6만 |
|---|
| 2026.04.27 | ₩5,059 | ₩5,059 | ₩4,832 | ₩4,899 | -3.17% | 4.9만 |
|---|
| 2026.04.24 | ₩4,979 | ₩5,112 | ₩4,725 | ₩5,059 | +1.61% | 6.6만 |
|---|
| 2026.04.23 | ₩5,139 | ₩5,166 | ₩4,725 | ₩4,899 | -4.68% | 7.4만 |
|---|
| 2026.04.22 | ₩4,952 | ₩5,232 | ₩4,939 | ₩5,166 | +4.31% | 12.1만 |
|---|
| 2026.04.21 | ₩5,192 | ₩5,473 | ₩4,805 | ₩4,885 | -5.91% | 16.7만 |
|---|
| 2026.04.20 | ₩5,286 | ₩5,286 | ₩4,952 | ₩5,166 | -2.27% | 5.6만 |
|---|
| 2026.04.17 | ₩5,486 | ₩5,606 | ₩5,139 | ₩5,299 | -3.41% | 24.2만 |
|---|
| 2026.04.16 | ₩4,658 | ₩5,539 | ₩4,498 | ₩5,513 | +18.34% | 43.5만 |
|---|
| 2026.04.15 | ₩4,779 | ₩4,779 | ₩4,391 | ₩4,712 | -1.40% | 6.7만 |
|---|
| 2026.04.14 | ₩4,658 | ₩4,872 | ₩4,512 | ₩4,712 | +1.15% | 10.9만 |
|---|
| 2026.04.13 | ₩4,311 | ₩4,578 | ₩4,245 | ₩4,552 | +5.57% | 5.7만 |
|---|
| 2026.04.10 | ₩4,405 | ₩4,525 | ₩4,311 | ₩4,445 | +0.91% | 2.5만 |
|---|
| 2026.04.09 | ₩4,245 | ₩4,485 | ₩4,124 | ₩4,351 | +2.52% | 4.7만 |
|---|
| 2026.04.08 | ₩4,044 | ₩4,245 | ₩3,964 | ₩4,205 | +3.96% | 5.1만 |
|---|
| 2026.04.07 | ₩4,084 | ₩4,098 | ₩3,871 | ₩3,964 | -2.94% | 5.3만 |
|---|
| 2026.04.06 | ₩3,938 | ₩4,231 | ₩3,884 | ₩4,178 | +6.10% | 16.9만 |
|---|
| 2026.04.02 | ₩3,817 | ₩4,031 | ₩3,817 | ₩3,898 | +2.10% | 5만 |
|---|
| 2026.04.01 | ₩3,858 | ₩4,004 | ₩3,724 | ₩3,911 | +1.38% | 6.9만 |
|---|
| 2026.03.31 | ₩3,604 | ₩3,884 | ₩3,537 | ₩3,804 | +5.56% | 5.8만 |
|---|
| 2026.03.30 | ₩3,724 | ₩3,724 | ₩3,457 | ₩3,537 | -5.02% | 8.2만 |
|---|
| 2026.03.27 | ₩4,111 | ₩4,111 | ₩3,724 | ₩3,791 | -7.79% | 11.8만 |
|---|
| 2026.03.26 | ₩4,431 | ₩4,431 | ₩4,044 | ₩4,071 | -8.13% | 7만 |
|---|
| 2026.03.25 | ₩4,325 | ₩4,618 | ₩4,325 | ₩4,391 | +1.54% | 5.7만 |
|---|
| 2026.03.24 | ₩4,245 | ₩4,645 | ₩4,245 | ₩4,325 | +1.89% | 7.2만 |
|---|
| 2026.03.23 | ₩4,098 | ₩4,512 | ₩4,071 | ₩4,258 | +3.91% | 8만 |
|---|
| 2026.03.20 | ₩4,231 | ₩4,338 | ₩4,004 | ₩4,044 | -4.42% | 7.5만 |
|---|
| 2026.03.19 | ₩4,098 | ₩4,391 | ₩4,098 | ₩4,245 | +3.58% | 8.8만 |
|---|
| 2026.03.18 | ₩4,285 | ₩4,391 | ₩4,071 | ₩4,111 | -4.05% | 6만 |
|---|
| 2026.03.17 | ₩4,165 | ₩4,512 | ₩4,151 | ₩4,231 | +1.60% | 3.2만 |
|---|
| 2026.03.16 | ₩4,205 | ₩4,485 | ₩4,151 | ₩4,178 | -0.63% | 5.5만 |
|---|
| 2026.03.13 | ₩4,325 | ₩4,472 | ₩4,058 | ₩4,191 | -3.09% | 3.7만 |
|---|
| 2026.03.12 | ₩4,498 | ₩4,658 | ₩4,165 | ₩4,298 | -4.45% | 4.2만 |
|---|
| 2026.03.11 | ₩4,872 | ₩4,872 | ₩4,512 | ₩4,512 | -7.40% | 3.6만 |
|---|
| 2026.03.10 | ₩4,632 | ₩4,992 | ₩4,618 | ₩4,885 | +5.48% | 9.9만 |
|---|
| 2026.03.09 | ₩4,725 | ₩4,805 | ₩4,472 | ₩4,605 | -2.54% | 10.4만 |
|---|
| 2026.03.06 | ₩4,725 | ₩4,872 | ₩4,512 | ₩4,832 | +2.26% | 9만 |
|---|
| 2026.03.05 | ₩5,045 | ₩5,045 | ₩4,672 | ₩4,752 | -5.82% | 6.6만 |
|---|
| 2026.03.04 | ₩4,832 | ₩5,206 | ₩4,832 | ₩5,072 | +4.97% | 12.8만 |
|---|
| 2026.03.03 | ₩4,618 | ₩4,912 | ₩4,485 | ₩4,698 | +1.73% | 14.6만 |
|---|
| 2026.03.02 | ₩4,071 | ₩4,885 | ₩4,071 | ₩4,752 | +16.72% | 27.6만 |
|---|
| 2026.02.27 | ₩4,205 | ₩4,351 | ₩3,858 | ₩3,951 | -6.03% | 13만 |
|---|
| 2026.02.26 | ₩4,205 | ₩4,445 | ₩4,205 | ₩4,231 | +0.63% | 3.6만 |
|---|
| 2026.02.25 | ₩4,004 | ₩4,325 | ₩4,004 | ₩4,231 | +5.67% | 4만 |
|---|
| 2026.02.24 | ₩4,071 | ₩4,178 | ₩3,964 | ₩4,004 | -1.64% | 6.6만 |
|---|
| 2026.02.23 | ₩4,138 | ₩4,245 | ₩3,898 | ₩4,084 | -1.29% | 7.9만 |
|---|
| 2026.02.20 | ₩4,178 | ₩4,418 | ₩4,098 | ₩4,138 | -0.96% | 8.8만 |
|---|
| 2026.02.19 | ₩4,311 | ₩4,405 | ₩4,098 | ₩4,178 | -3.10% | 7만 |
|---|
| 2026.02.18 | ₩4,365 | ₩4,658 | ₩4,205 | ₩4,298 | -1.53% | 9만 |
|---|
| 2026.02.17 | ₩4,405 | ₩4,458 | ₩4,151 | ₩4,338 | -1.52% | 12만 |
|---|
| 2026.02.13 | ₩4,632 | ₩4,712 | ₩4,391 | ₩4,391 | -5.19% | 7만 |
|---|
| 2026.02.12 | ₩4,658 | ₩4,899 | ₩4,365 | ₩4,645 | -0.29% | 19.9만 |
|---|
| 2026.02.11 | ₩4,525 | ₩4,738 | ₩4,338 | ₩4,658 | +2.95% | 13.3만 |
|---|
| 2026.02.10 | ₩4,552 | ₩4,632 | ₩4,311 | ₩4,472 | -1.76% | 5.4만 |
|---|
| 2026.02.09 | ₩4,338 | ₩4,632 | ₩4,245 | ₩4,552 | +4.92% | 10만 |
|---|
| 2026.02.06 | ₩4,098 | ₩4,525 | ₩4,098 | ₩4,245 | +3.58% | 13만 |
|---|
| 2026.02.05 | ₩4,431 | ₩4,472 | ₩4,071 | ₩4,084 | -7.83% | 19.2만 |
|---|
| 2026.02.04 | ₩4,712 | ₩4,819 | ₩4,165 | ₩4,498 | -4.53% | 21.9만 |
|---|
| 2026.02.03 | ₩4,872 | ₩5,005 | ₩4,498 | ₩4,672 | -4.11% | 18.7만 |
|---|
| 2026.02.02 | ₩4,805 | ₩5,339 | ₩4,738 | ₩4,832 | +0.56% | 51만 |
|---|
| 2026.01.30 | ₩4,138 | ₩5,032 | ₩4,018 | ₩4,672 | +12.90% | 61.6만 |
|---|
| 2026.01.29 | ₩4,138 | ₩4,431 | ₩3,898 | ₩4,124 | -0.32% | 20.2만 |
|---|
| 2026.01.28 | ₩4,485 | ₩4,618 | ₩4,111 | ₩4,111 | -8.33% | 10.7만 |
|---|
| 2026.01.27 | ₩3,991 | ₩4,592 | ₩3,911 | ₩4,485 | +12.37% | 20.9만 |
|---|
| 2026.01.26 | ₩4,338 | ₩4,538 | ₩3,964 | ₩3,991 | -8.00% | 24.5만 |
|---|
| 2026.01.23 | ₩4,872 | ₩4,872 | ₩4,351 | ₩4,351 | -10.68% | 24.9만 |
|---|
| 2026.01.22 | ₩5,459 | ₩5,713 | ₩4,351 | ₩4,832 | -11.49% | 77만 |
|---|
| 2026.01.21 | ₩5,619 | ₩6,327 | ₩5,005 | ₩5,206 | -7.36% | 87.7만 |
|---|
| 2026.01.20 | ₩4,472 | ₩6,327 | ₩4,391 | ₩5,579 | +24.78% | 303.2만 |
|---|
| 2026.01.16 | ₩4,498 | ₩4,939 | ₩4,365 | ₩4,525 | +0.59% | 37.8만 |
|---|
| 2026.01.15 | ₩4,138 | ₩5,045 | ₩4,031 | ₩4,458 | +7.74% | 161.7만 |
|---|
| 2026.01.14 | ₩3,337 | ₩4,071 | ₩3,217 | ₩4,018 | +20.40% | 59.6만 |
|---|
| 2026.01.13 | ₩3,591 | ₩3,631 | ₩3,217 | ₩3,310 | -7.81% | 22.8만 |
|---|
| 2026.01.12 | ₩3,417 | ₩3,591 | ₩3,350 | ₩3,551 | +3.91% | 4.4만 |
|---|
| 2026.01.09 | ₩3,591 | ₩3,657 | ₩3,337 | ₩3,404 | -5.20% | 11.8만 |
|---|
| 2026.01.08 | ₩3,337 | ₩3,671 | ₩3,337 | ₩3,524 | +5.60% | 46.9만 |
|---|
| 2026.01.07 | ₩3,137 | ₩3,430 | ₩3,137 | ₩3,297 | +5.11% | 8.8만 |
|---|
| 2026.01.06 | ₩3,083 | ₩3,257 | ₩3,083 | ₩3,163 | +2.60% | 4.3만 |
|---|
| 2026.01.05 | ₩3,123 | ₩3,270 | ₩3,030 | ₩3,097 | -0.85% | 5.4만 |
|---|
| 2026.01.02 | ₩3,364 | ₩3,417 | ₩3,043 | ₩3,097 | -7.94% | 10.8만 |
|---|
| 2025.12.31 | ₩2,910 | ₩3,324 | ₩2,896 | ₩3,257 | +11.93% | 15.1만 |
|---|
| 2025.12.30 | ₩2,937 | ₩3,083 | ₩2,870 | ₩2,910 | -0.91% | 4.6만 |
|---|
| 2025.12.29 | ₩3,017 | ₩3,070 | ₩2,816 | ₩2,896 | -3.98% | 6.7만 |
|---|
| 2025.12.26 | ₩3,150 | ₩3,217 | ₩3,043 | ₩3,097 | -1.69% | 4.9만 |
|---|
| 2025.12.24 | ₩3,284 | ₩3,350 | ₩3,083 | ₩3,150 | -4.07% | 6.5만 |
|---|
| 2025.12.23 | ₩3,297 | ₩3,470 | ₩2,870 | ₩3,377 | +2.43% | 11.7만 |
|---|
| 2025.12.22 | ₩3,110 | ₩3,631 | ₩3,110 | ₩3,470 | +11.59% | 23.2만 |
|---|
| 2025.12.19 | ₩2,910 | ₩3,470 | ₩2,870 | ₩2,990 | +2.75% | 31.2만 |
|---|
| 2025.12.18 | ₩2,950 | ₩2,950 | ₩2,870 | ₩2,910 | -1.36% | 1.1만 |
|---|
| 2025.12.17 | ₩2,950 | ₩2,950 | ₩2,856 | ₩2,923 | -0.90% | 3만 |
|---|
| 2025.12.16 | ₩2,950 | ₩3,043 | ₩2,843 | ₩2,910 | -1.36% | 3.4만 |
|---|
| 2025.12.15 | ₩2,977 | ₩3,017 | ₩2,883 | ₩2,990 | +0.45% | 3.2만 |
|---|
| 2025.12.12 | ₩2,950 | ₩3,043 | ₩2,803 | ₩2,950 | 0.00% | 2.8만 |
|---|
| 2025.12.11 | ₩3,057 | ₩3,110 | ₩2,896 | ₩2,977 | -2.62% | 3.2만 |
|---|
| 2025.12.10 | ₩2,870 | ₩3,190 | ₩2,856 | ₩3,057 | +6.51% | 13.7만 |
|---|
| 2025.12.09 | ₩2,870 | ₩2,937 | ₩2,843 | ₩2,883 | +0.47% | 1.7만 |
|---|
| 2025.12.08 | ₩2,763 | ₩2,870 | ₩2,763 | ₩2,843 | +2.90% | 2.1만 |
|---|
| 2025.12.05 | ₩2,803 | ₩2,816 | ₩2,750 | ₩2,776 | -0.95% | 1.5만 |
|---|
| 2025.12.04 | ₩2,750 | ₩2,776 | ₩2,736 | ₩2,776 | +0.97% | 1.2만 |
|---|
| 2025.12.03 | ₩2,803 | ₩2,816 | ₩2,750 | ₩2,750 | -1.90% | 8.2천 |
|---|
| 2025.12.02 | ₩2,843 | ₩2,883 | ₩2,763 | ₩2,816 | -0.94% | 1.6만 |
|---|
| 2025.12.01 | ₩2,910 | ₩2,923 | ₩2,816 | ₩2,883 | -0.92% | 2.8만 |
|---|
| 2025.11.28 | ₩2,843 | ₩2,910 | ₩2,830 | ₩2,910 | +2.35% | 8.8천 |
|---|
| 2025.11.26 | ₩2,883 | ₩2,937 | ₩2,830 | ₩2,843 | -1.39% | 1.4만 |
|---|
| 2025.11.25 | ₩2,803 | ₩2,870 | ₩2,803 | ₩2,856 | +1.90% | 1.9만 |
|---|
| 2025.11.24 | ₩2,803 | ₩2,896 | ₩2,790 | ₩2,816 | +0.48% | 3.9만 |
|---|
| 2025.11.21 | ₩2,843 | ₩2,896 | ₩2,790 | ₩2,803 | -1.41% | 4.1만 |
|---|
| 2025.11.20 | ₩2,816 | ₩2,830 | ₩2,776 | ₩2,803 | -0.47% | 9.7천 |
|---|
| 2025.11.19 | ₩2,803 | ₩2,803 | ₩2,736 | ₩2,790 | -0.48% | 1만 |
|---|
| 2025.11.18 | ₩2,736 | ₩2,790 | ₩2,723 | ₩2,790 | +1.95% | 9.5천 |
|---|
| 2025.11.17 | ₩2,723 | ₩2,816 | ₩2,723 | ₩2,736 | +0.49% | 1.7만 |
|---|
| 2025.11.14 | ₩2,696 | ₩2,816 | ₩2,630 | ₩2,763 | +2.48% | 1.2만 |
|---|
| 2025.11.13 | ₩2,696 | ₩2,736 | ₩2,630 | ₩2,670 | -0.99% | 1.2만 |
|---|
| 2025.11.12 | ₩2,763 | ₩2,776 | ₩2,683 | ₩2,696 | -2.42% | 1.3만 |
|---|
| 2025.11.11 | ₩2,843 | ₩2,843 | ₩2,776 | ₩2,830 | -0.47% | 5.9천 |
|---|
| 2025.11.10 | ₩2,750 | ₩2,856 | ₩2,710 | ₩2,856 | +3.88% | 1만 |
|---|
| 2025.11.07 | ₩2,843 | ₩2,843 | ₩2,723 | ₩2,736 | -3.76% | 1.7만 |
|---|
| 2025.11.06 | ₩2,910 | ₩2,910 | ₩2,723 | ₩2,830 | -2.75% | 2만 |
|---|
| 2025.11.05 | ₩2,830 | ₩2,923 | ₩2,776 | ₩2,923 | +3.30% | 1.6만 |
|---|
| 2025.11.04 | ₩2,763 | ₩2,856 | ₩2,710 | ₩2,790 | +0.97% | 2.4만 |
|---|
| 2025.11.03 | ₩2,683 | ₩2,776 | ₩2,656 | ₩2,750 | +2.49% | 2.3만 |
|---|
| 2025.10.31 | ₩2,710 | ₩2,710 | ₩2,616 | ₩2,656 | -1.97% | 1.5만 |
|---|
| 2025.10.30 | ₩2,643 | ₩2,723 | ₩2,603 | ₩2,696 | +2.02% | 2.8만 |
|---|
| 2025.10.29 | ₩2,710 | ₩2,750 | ₩2,549 | ₩2,630 | -2.96% | 3만 |
|---|
| 2025.10.28 | ₩2,763 | ₩2,790 | ₩2,723 | ₩2,763 | 0.00% | 8.8천 |
|---|
| 2025.10.27 | ₩2,750 | ₩2,803 | ₩2,696 | ₩2,723 | -0.97% | 1.8만 |
|---|
| 2025.10.24 | ₩2,683 | ₩2,870 | ₩2,683 | ₩2,763 | +2.99% | 2.5만 |
|---|
| 2025.10.23 | ₩2,750 | ₩2,803 | ₩2,670 | ₩2,670 | -2.91% | 2.3만 |
|---|
| 2025.10.22 | ₩2,750 | ₩2,790 | ₩2,696 | ₩2,723 | -0.97% | 1.5만 |
|---|
| 2025.10.21 | ₩2,803 | ₩2,843 | ₩2,776 | ₩2,803 | 0.00% | 1.9만 |
|---|
| 2025.10.20 | ₩2,816 | ₩2,870 | ₩2,750 | ₩2,803 | -0.47% | 2.2만 |
|---|
| 2025.10.17 | ₩2,790 | ₩2,856 | ₩2,670 | ₩2,750 | -1.44% | 4.3만 |
|---|
| 2025.10.16 | ₩2,937 | ₩3,097 | ₩2,710 | ₩2,736 | -6.82% | 4.6만 |
|---|
| 2025.10.15 | ₩2,843 | ₩3,123 | ₩2,843 | ₩2,910 | +2.35% | 4.6만 |
|---|
| 2025.10.14 | ₩2,937 | ₩3,083 | ₩2,870 | ₩3,083 | +5.00% | 1.7만 |
|---|
| 2025.10.13 | ₩2,937 | ₩2,990 | ₩2,830 | ₩2,977 | +1.36% | 1.1만 |
|---|
| 2025.10.10 | ₩3,097 | ₩3,123 | ₩2,883 | ₩2,883 | -6.90% | 2.8만 |
|---|