시장 데이터를 불러오는 중
전체 종목
Securitize Corp. Common Stock 과거 주가
Securitize Corp. Common Stock · SECZ · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Securitize Corp. Common Stock · SECZ · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,681 | ₩18,579 | ₩16,918 | ₩18,512 | +4.70% | 567.7만 |
| 2026.10.08 | ₩15,592 | ₩17,172 | ₩14,533 | ₩16,958 | +8.76% | 801.6만 |
| 2026.10.07 | ₩16,355 | ₩16,449 | ₩15,096 | ₩15,270 | -6.63% | 286.6만 |
| 2026.10.06 | ₩15,940 | ₩17,828 | ₩15,940 | ₩17,011 | +6.72% | 445만 |
| 2026.10.05 | ₩17,962 | ₩17,962 | ₩15,605 | ₩15,672 | -12.75% | 295.2만 |
| 2026.10.02 | ₩18,833 | ₩19,597 | ₩16,757 | ₩17,400 | -7.61% | 424.3만 |
| 2026.10.01 | ₩19,489 | ₩20,039 | ₩17,949 | ₩18,404 | -5.57% | 315.2만 |
| 2026.09.30 | ₩21,110 | ₩21,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,543 |
| -7.42% |
| 335.6만 |
| 2026.09.29 | ₩22,222 | ₩22,450 | ₩20,092 | ₩21,217 | -4.52% | 363.5만 |
|---|
| 2026.09.28 | ₩21,432 | ₩22,785 | ₩20,856 | ₩22,276 | +3.94% | 435.7만 |
|---|
| 2026.09.25 | ₩21,713 | ₩21,726 | ₩19,864 | ₩21,378 | -1.54% | 687.6만 |
|---|
| 2026.09.24 | ₩19,650 | ₩22,182 | ₩19,382 | ₩22,142 | +12.68% | 1052.3만 |
|---|
| 2026.09.23 | ₩17,145 | ₩19,918 | ₩17,052 | ₩19,235 | +12.19% | 918.8만 |
|---|
| 2026.09.22 | ₩17,360 | ₩18,110 | ₩16,301 | ₩17,413 | +0.31% | 630.8만 |
|---|
| 2026.09.21 | ₩15,632 | ₩18,659 | ₩14,922 | ₩18,083 | +15.68% | 706.1만 |
|---|
| 2026.09.18 | ₩12,484 | ₩14,828 | ₩12,390 | ₩14,547 | +16.52% | 2128.8만 |
|---|
| 2026.09.17 | ₩11,171 | ₩12,913 | ₩10,997 | ₩11,962 | +7.07% | 579.7만 |
|---|
| 2026.09.16 | ₩10,716 | ₩11,238 | ₩9,952 | ₩10,408 | -2.88% | 260.5만 |
|---|
| 2026.09.15 | ₩10,850 | ₩11,091 | ₩10,327 | ₩10,676 | -1.60% | 116.7만 |
|---|
| 2026.09.14 | ₩10,743 | ₩11,466 | ₩10,502 | ₩10,997 | +2.37% | 135.5만 |
|---|
| 2026.09.11 | ₩10,917 | ₩11,265 | ₩10,743 | ₩11,078 | +1.47% | 85.5만 |
|---|
| 2026.09.10 | ₩11,198 | ₩11,278 | ₩10,515 | ₩10,769 | -3.83% | 130.8만 |
|---|
| 2026.09.09 | ₩11,024 | ₩11,747 | ₩10,689 | ₩11,292 | +2.43% | 253.3만 |
|---|
| 2026.09.08 | ₩10,046 | ₩11,131 | ₩9,912 | ₩11,051 | +10.00% | 319.2만 |
|---|
| 2026.09.04 | ₩9,242 | ₩10,140 | ₩9,242 | ₩9,939 | +7.54% | 147.2만 |
|---|
| 2026.09.03 | ₩8,747 | ₩9,671 | ₩8,747 | ₩9,510 | +8.73% | 164.2만 |
|---|
| 2026.09.02 | ₩8,439 | ₩8,908 | ₩8,305 | ₩8,720 | +3.33% | 86.8만 |
|---|
| 2026.09.01 | ₩8,479 | ₩8,733 | ₩8,332 | ₩8,372 | -1.26% | 64.5만 |
|---|
| 2026.08.31 | ₩8,599 | ₩8,814 | ₩8,278 | ₩8,653 | +0.62% | 135.5만 |
|---|
| 2026.08.28 | ₩8,934 | ₩9,041 | ₩8,224 | ₩8,425 | -5.70% | 154.7만 |
|---|
| 2026.08.27 | ₩9,229 | ₩9,591 | ₩8,921 | ₩8,934 | -3.19% | 159.1만 |
|---|
| 2026.08.26 | ₩8,827 | ₩9,269 | ₩8,774 | ₩9,108 | +3.19% | 96.1만 |
|---|
| 2026.08.25 | ₩8,586 | ₩9,095 | ₩8,050 | ₩9,015 | +4.99% | 201.8만 |
|---|
| 2026.08.24 | ₩8,385 | ₩8,975 | ₩8,265 | ₩8,506 | +1.44% | 263.5만 |
|---|
| 2026.08.21 | ₩8,640 | ₩8,975 | ₩8,198 | ₩8,211 | -4.96% | 196.5만 |
|---|
| 2026.08.20 | ₩8,278 | ₩8,841 | ₩8,104 | ₩8,573 | +3.56% | 198.9만 |
|---|
| 2026.08.19 | ₩7,809 | ₩8,626 | ₩7,662 | ₩8,077 | +3.43% | 275.9만 |
|---|
| 2026.08.18 | ₩7,086 | ₩8,157 | ₩6,979 | ₩7,890 | +11.34% | 327.3만 |
|---|
| 2026.08.17 | ₩7,300 | ₩7,501 | ₩6,885 | ₩7,220 | -1.10% | 313.3만 |
|---|
| 2026.08.14 | ₩7,823 | ₩7,916 | ₩6,925 | ₩7,514 | -3.94% | 334만 |
|---|
| 2026.08.13 | ₩7,836 | ₩8,800 | ₩7,595 | ₩7,635 | -2.56% | 648.5만 |
|---|
| 2026.08.12 | ₩10,046 | ₩10,769 | ₩9,885 | ₩10,528 | +4.80% | 270.9만 |
|---|
| 2026.08.11 | ₩9,591 | ₩10,033 | ₩9,108 | ₩9,899 | +3.21% | 116.3만 |
|---|
| 2026.08.10 | ₩10,113 | ₩10,314 | ₩9,082 | ₩9,269 | -8.34% | 81.1만 |
|---|
| 2026.08.07 | ₩9,778 | ₩10,689 | ₩9,778 | ₩10,327 | +5.62% | 90.6만 |
|---|
| 2026.08.06 | ₩9,979 | ₩9,979 | ₩9,430 | ₩9,631 | -3.49% | 60.9만 |
|---|
| 2026.08.05 | ₩10,113 | ₩10,220 | ₩9,765 | ₩9,899 | -2.12% | 46.7만 |
|---|
| 2026.08.04 | ₩9,336 | ₩9,979 | ₩9,216 | ₩9,939 | +6.46% | 65.4만 |
|---|
| 2026.08.03 | ₩8,720 | ₩9,323 | ₩8,707 | ₩9,296 | +6.61% | 50.6만 |
|---|
| 2026.07.31 | ₩9,309 | ₩9,524 | ₩8,559 | ₩8,934 | -4.03% | 86.4만 |
|---|
| 2026.07.30 | ₩9,202 | ₩9,939 | ₩9,068 | ₩9,470 | +2.91% | 96.3만 |
|---|
| 2026.07.29 | ₩9,269 | ₩9,510 | ₩8,841 | ₩8,841 | -4.62% | 64.4만 |
|---|
| 2026.07.28 | ₩9,055 | ₩9,644 | ₩8,653 | ₩9,484 | +4.73% | 87.8만 |
|---|
| 2026.07.27 | ₩10,314 | ₩10,542 | ₩8,908 | ₩9,216 | -10.65% | 200.1만 |
|---|
| 2026.07.24 | ₩9,778 | ₩10,180 | ₩9,242 | ₩10,006 | +2.33% | 82.9만 |
|---|
| 2026.07.23 | ₩10,193 | ₩10,689 | ₩9,524 | ₩9,778 | -4.07% | 75.2만 |
|---|
| 2026.07.22 | ₩10,046 | ₩10,421 | ₩9,872 | ₩10,274 | +2.27% | 66.1만 |
|---|
| 2026.07.21 | ₩9,015 | ₩10,180 | ₩8,747 | ₩10,100 | +12.04% | 150.7만 |
|---|
| 2026.07.20 | ₩9,430 | ₩9,698 | ₩8,090 | ₩8,867 | -5.97% | 275.3만 |
|---|
| 2026.07.17 | ₩10,113 | ₩10,180 | ₩9,510 | ₩9,617 | -4.90% | 111.6만 |
|---|
| 2026.07.16 | ₩11,011 | ₩11,345 | ₩10,381 | ₩10,542 | -4.26% | 157.7만 |
|---|
| 2026.07.15 | ₩10,502 | ₩11,667 | ₩10,502 | ₩11,305 | +7.65% | 139.7만 |
|---|
| 2026.07.14 | ₩10,810 | ₩11,104 | ₩10,033 | ₩10,033 | -7.19% | 106.7만 |
|---|
| 2026.07.13 | ₩10,662 | ₩11,640 | ₩10,515 | ₩10,635 | -0.25% | 178.4만 |
|---|
| 2026.07.10 | ₩9,899 | ₩11,278 | ₩9,899 | ₩10,582 | +6.90% | 161.7만 |
|---|
| 2026.07.09 | ₩9,885 | ₩10,756 | ₩9,256 | ₩9,979 | +0.95% | 129.1만 |
|---|
| 2026.07.08 | ₩10,850 | ₩10,917 | ₩8,921 | ₩9,926 | -8.52% | 410.8만 |
|---|
| 2026.07.07 | ₩14,306 | ₩14,654 | ₩10,716 | ₩10,796 | -24.53% | 485.7만 |
|---|
| 2026.07.06 | ₩17,360 | ₩17,681 | ₩14,466 | ₩14,574 | -16.05% | 117.1만 |
|---|
| 2026.07.02 | ₩16,677 | ₩18,351 | ₩16,127 | ₩16,476 | -1.20% | 85.4만 |
|---|