시장 데이터를 불러오는 중
전체 종목
서브 로보틱스 과거 주가
Serve Robotics Inc. - Common Stock · SERV · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Serve Robotics Inc. - Common Stock · SERV · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,947 | ₩5,991 | ₩5,736 | ₩5,813 | -2.25% | 219.2만 |
| 2026.10.08 | ₩6,114 | ₩6,162 | ₩5,853 | ₩5,947 | -2.73% | 290.7만 |
| 2026.10.07 | ₩6,294 | ₩6,294 | ₩6,060 | ₩6,227 | -1.06% | 230.5만 |
| 2026.10.06 | ₩6,535 | ₩6,575 | ₩6,321 | ₩6,374 | -2.45% | 209.6만 |
| 2026.10.05 | ₩6,187 | ₩6,541 | ₩6,087 | ₩6,521 | +5.40% | 268.7만 |
| 2026.10.02 | ₩6,528 | ₩6,532 | ₩6,080 | ₩6,167 | -5.53% | 270.9만 |
| 2026.10.01 | ₩6,227 | ₩6,421 | ₩6,094 | ₩6,348 | +1.93% | 196.7만 |
| 2026.09.30 | ₩6,254 | ₩6,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,214 |
| ₩6,214 |
| -0.64% |
| 599.5만 |
| 2026.09.29 | ₩5,987 | ₩6,227 | ₩5,893 | ₩6,187 | +3.35% | 286.7만 |
|---|
| 2026.09.28 | ₩5,960 | ₩6,000 | ₩5,793 | ₩5,920 | -0.67% | 174.1만 |
|---|
| 2026.09.25 | ₩6,020 | ₩6,054 | ₩5,880 | ₩5,947 | -1.22% | 200.7만 |
|---|
| 2026.09.24 | ₩5,760 | ₩6,040 | ₩5,746 | ₩6,027 | +4.64% | 181.8만 |
|---|
| 2026.09.23 | ₩6,074 | ₩6,094 | ₩5,746 | ₩5,760 | -5.17% | 243.3만 |
|---|
| 2026.09.22 | ₩5,880 | ₩6,094 | ₩5,840 | ₩6,080 | +3.41% | 333.5만 |
|---|
| 2026.09.21 | ₩6,147 | ₩6,241 | ₩5,813 | ₩5,933 | -3.48% | 329.2만 |
|---|
| 2026.09.18 | ₩5,813 | ₩5,900 | ₩5,666 | ₩5,893 | +1.38% | 483만 |
|---|
| 2026.09.17 | ₩5,933 | ₩5,947 | ₩5,740 | ₩5,746 | -3.15% | 306.5만 |
|---|
| 2026.09.16 | ₩5,826 | ₩5,852 | ₩5,573 | ₩5,733 | -1.61% | 352.3만 |
|---|
| 2026.09.15 | ₩5,880 | ₩5,920 | ₩5,706 | ₩5,786 | -1.59% | 240만 |
|---|
| 2026.09.14 | ₩5,880 | ₩5,994 | ₩5,800 | ₩5,920 | +0.68% | 245.1만 |
|---|
| 2026.09.11 | ₩6,000 | ₩6,134 | ₩5,960 | ₩5,987 | -0.22% | 266.2만 |
|---|
| 2026.09.10 | ₩6,080 | ₩6,201 | ₩5,880 | ₩5,907 | -2.86% | 363.9만 |
|---|
| 2026.09.09 | ₩6,468 | ₩6,541 | ₩6,174 | ₩6,221 | -3.82% | 353만 |
|---|
| 2026.09.08 | ₩6,648 | ₩6,722 | ₩6,421 | ₩6,548 | -1.51% | 276.7만 |
|---|
| 2026.09.04 | ₩6,468 | ₩6,635 | ₩6,361 | ₩6,608 | +2.17% | 204.8만 |
|---|
| 2026.09.03 | ₩6,561 | ₩6,763 | ₩6,388 | ₩6,455 | -1.63% | 219.8만 |
|---|
| 2026.09.02 | ₩6,214 | ₩6,595 | ₩6,201 | ₩6,508 | +4.73% | 291.2만 |
|---|
| 2026.09.01 | ₩6,348 | ₩6,361 | ₩6,174 | ₩6,267 | -1.26% | 370만 |
|---|
| 2026.08.31 | ₩6,615 | ₩6,842 | ₩6,508 | ₩6,508 | -1.62% | 443.5만 |
|---|
| 2026.08.28 | ₩6,508 | ₩6,822 | ₩6,428 | ₩6,722 | +3.29% | 315.3만 |
|---|
| 2026.08.27 | ₩6,508 | ₩6,642 | ₩6,393 | ₩6,521 | +0.21% | 243.5만 |
|---|
| 2026.08.26 | ₩6,521 | ₩6,882 | ₩6,381 | ₩6,388 | -2.05% | 284만 |
|---|
| 2026.08.25 | ₩6,308 | ₩6,521 | ₩6,187 | ₩6,521 | +3.39% | 487.7만 |
|---|
| 2026.08.24 | ₩6,615 | ₩6,615 | ₩6,120 | ₩6,241 | -5.66% | 603.2만 |
|---|
| 2026.08.21 | ₩6,414 | ₩7,043 | ₩6,401 | ₩6,655 | +3.75% | 615.1만 |
|---|
| 2026.08.20 | ₩6,334 | ₩6,421 | ₩6,161 | ₩6,334 | 0.00% | 382.9만 |
|---|
| 2026.08.19 | ₩6,127 | ₩6,428 | ₩5,920 | ₩6,388 | +4.25% | 416.6만 |
|---|
| 2026.08.18 | ₩6,281 | ₩6,332 | ₩5,960 | ₩6,080 | -3.19% | 566.7만 |
|---|
| 2026.08.17 | ₩7,043 | ₩7,083 | ₩6,421 | ₩6,548 | -7.02% | 723.5만 |
|---|
| 2026.08.14 | ₩6,615 | ₩6,815 | ₩6,421 | ₩6,668 | +0.81% | 469만 |
|---|
| 2026.08.13 | ₩6,455 | ₩6,729 | ₩6,374 | ₩6,602 | +2.28% | 460.7만 |
|---|
| 2026.08.12 | ₩6,708 | ₩6,868 | ₩6,441 | ₩6,455 | -3.78% | 610.8만 |
|---|
| 2026.08.11 | ₩6,615 | ₩6,782 | ₩6,174 | ₩6,548 | -1.01% | 811.9만 |
|---|
| 2026.08.10 | ₩6,775 | ₩7,096 | ₩6,495 | ₩6,575 | -2.96% | 476.6만 |
|---|
| 2026.08.07 | ₩6,588 | ₩6,985 | ₩6,255 | ₩6,795 | +3.14% | 1008.5만 |
|---|
| 2026.08.06 | ₩7,363 | ₩7,858 | ₩7,350 | ₩7,590 | +3.09% | 539.5만 |
|---|
| 2026.08.05 | ₩7,657 | ₩7,736 | ₩7,350 | ₩7,564 | -1.22% | 352.1만 |
|---|
| 2026.08.04 | ₩7,577 | ₩7,778 | ₩7,490 | ₩7,604 | +0.35% | 410만 |
|---|
| 2026.08.03 | ₩6,555 | ₩7,557 | ₩6,414 | ₩7,550 | +15.19% | 595.5만 |
|---|
| 2026.07.31 | ₩6,608 | ₩6,668 | ₩6,227 | ₩6,388 | -3.34% | 226.7만 |
|---|
| 2026.07.30 | ₩6,000 | ₩6,455 | ₩5,964 | ₩6,428 | +7.13% | 298만 |
|---|
| 2026.07.29 | ₩6,267 | ₩6,294 | ₩5,773 | ₩5,840 | -6.82% | 447.1만 |
|---|
| 2026.07.28 | ₩6,281 | ₩6,475 | ₩5,893 | ₩6,281 | 0.00% | 381.6만 |
|---|
| 2026.07.27 | ₩6,668 | ₩6,749 | ₩6,214 | ₩6,388 | -4.21% | 348.1만 |
|---|
| 2026.07.24 | ₩6,802 | ₩6,802 | ₩6,414 | ₩6,428 | -5.50% | 328.9만 |
|---|
| 2026.07.23 | ₩6,909 | ₩7,109 | ₩6,722 | ₩6,735 | -2.51% | 304.5만 |
|---|
| 2026.07.22 | ₩7,190 | ₩7,374 | ₩6,969 | ₩7,096 | -1.30% | 201.3만 |
|---|
| 2026.07.21 | ₩6,989 | ₩7,276 | ₩6,969 | ₩7,190 | +2.87% | 245.1만 |
|---|
| 2026.07.20 | ₩6,936 | ₩7,016 | ₩6,762 | ₩6,936 | 0.00% | 233.8만 |
|---|
| 2026.07.17 | ₩6,749 | ₩7,043 | ₩6,708 | ₩6,802 | +0.79% | 286.3만 |
|---|
| 2026.07.16 | ₩7,497 | ₩7,562 | ₩6,976 | ₩7,043 | -6.06% | 439.2만 |
|---|
| 2026.07.15 | ₩7,858 | ₩8,085 | ₩7,577 | ₩7,684 | -2.21% | 229.3만 |
|---|
| 2026.07.14 | ₩7,884 | ₩7,978 | ₩7,697 | ₩7,778 | -1.36% | 185.5만 |
|---|
| 2026.07.13 | ₩7,818 | ₩7,818 | ₩7,517 | ₩7,737 | -1.03% | 288.8만 |
|---|
| 2026.07.10 | ₩8,192 | ₩8,232 | ₩7,911 | ₩7,911 | -3.43% | 196.7만 |
|---|
| 2026.07.09 | ₩7,858 | ₩8,178 | ₩7,724 | ₩8,072 | +2.72% | 242.1만 |
|---|
| 2026.07.08 | ₩7,898 | ₩8,045 | ₩7,697 | ₩7,871 | -0.34% | 287.5만 |
|---|
| 2026.07.07 | ₩8,446 | ₩8,513 | ₩7,991 | ₩8,085 | -4.27% | 396.8만 |
|---|
| 2026.07.06 | ₩8,459 | ₩8,726 | ₩8,287 | ₩8,619 | +1.90% | 268.9만 |
|---|
| 2026.07.02 | ₩8,766 | ₩9,020 | ₩8,325 | ₩8,432 | -3.81% | 296.5만 |
|---|
| 2026.07.01 | ₩8,766 | ₩9,111 | ₩8,686 | ₩8,726 | -0.46% | 320.6만 |
|---|
| 2026.06.30 | ₩8,379 | ₩9,007 | ₩8,352 | ₩8,793 | +4.94% | 439만 |
|---|
| 2026.06.29 | ₩8,112 | ₩8,566 | ₩7,911 | ₩8,486 | +4.61% | 434.2만 |
|---|
| 2026.06.26 | ₩7,724 | ₩8,058 | ₩7,724 | ₩8,031 | +3.98% | 557.7만 |
|---|
| 2026.06.25 | ₩8,192 | ₩8,259 | ₩7,717 | ₩7,884 | -3.75% | 478만 |
|---|
| 2026.06.24 | ₩8,586 | ₩8,619 | ₩8,045 | ₩8,178 | -4.75% | 577.5만 |
|---|
| 2026.06.23 | ₩8,702 | ₩9,101 | ₩8,472 | ₩8,566 | -1.57% | 441.1만 |
|---|
| 2026.06.22 | ₩9,234 | ₩9,689 | ₩9,047 | ₩9,087 | -1.59% | 454.8만 |
|---|
| 2026.06.18 | ₩9,221 | ₩9,441 | ₩8,887 | ₩9,341 | +1.30% | 750.2만 |
|---|
| 2026.06.17 | ₩8,893 | ₩9,328 | ₩8,847 | ₩8,940 | +0.53% | 441.5만 |
|---|
| 2026.06.16 | ₩9,622 | ₩9,646 | ₩8,673 | ₩8,766 | -8.89% | 1049.7만 |
|---|
| 2026.06.15 | ₩9,782 | ₩10,310 | ₩9,622 | ₩9,648 | -1.37% | 536만 |
|---|
| 2026.06.12 | ₩9,836 | ₩9,889 | ₩9,248 | ₩9,314 | -5.30% | 527.7만 |
|---|
| 2026.06.11 | ₩9,328 | ₩9,956 | ₩9,154 | ₩9,942 | +6.59% | 589.3만 |
|---|
| 2026.06.10 | ₩9,261 | ₩9,929 | ₩9,221 | ₩9,328 | +0.72% | 771.8만 |
|---|
| 2026.06.09 | ₩10,277 | ₩10,504 | ₩9,141 | ₩9,274 | -9.75% | 751.7만 |
|---|
| 2026.06.08 | ₩10,597 | ₩10,731 | ₩10,130 | ₩10,170 | -4.04% | 452.2만 |
|---|
| 2026.06.05 | ₩10,945 | ₩10,958 | ₩10,119 | ₩10,357 | -5.37% | 950.1만 |
|---|
| 2026.06.04 | ₩10,958 | ₩11,573 | ₩10,839 | ₩11,245 | +2.62% | 451.5만 |
|---|
| 2026.06.03 | ₩11,853 | ₩11,894 | ₩10,905 | ₩11,012 | -7.10% | 738.3만 |
|---|
| 2026.06.02 | ₩12,468 | ₩12,562 | ₩11,947 | ₩12,121 | -2.79% | 672만 |
|---|
| 2026.06.01 | ₩12,455 | ₩13,343 | ₩12,375 | ₩12,588 | +1.07% | 782.7만 |
|---|
| 2026.05.29 | ₩12,642 | ₩12,709 | ₩11,907 | ₩12,495 | -1.16% | 672.6만 |
|---|
| 2026.05.28 | ₩11,586 | ₩12,862 | ₩11,453 | ₩12,682 | +9.46% | 855.3만 |
|---|
| 2026.05.27 | ₩11,994 | ₩12,174 | ₩11,656 | ₩11,813 | -1.50% | 473.3만 |
|---|
| 2026.05.26 | ₩11,920 | ₩12,455 | ₩11,747 | ₩11,987 | +0.56% | 712.7만 |
|---|
| 2026.05.22 | ₩11,867 | ₩12,041 | ₩11,513 | ₩11,626 | -2.03% | 386.6만 |
|---|
| 2026.05.21 | ₩11,199 | ₩11,853 | ₩11,159 | ₩11,773 | +5.13% | 400.7만 |
|---|
| 2026.05.20 | ₩10,971 | ₩11,252 | ₩10,784 | ₩11,199 | +2.07% | 321.4만 |
|---|
| 2026.05.19 | ₩10,744 | ₩10,911 | ₩10,477 | ₩10,824 | +0.75% | 303.5만 |
|---|
| 2026.05.18 | ₩10,965 | ₩11,065 | ₩10,530 | ₩10,998 | +0.30% | 449.5만 |
|---|
| 2026.05.15 | ₩11,306 | ₩11,479 | ₩10,584 | ₩11,012 | -2.60% | 629.9만 |
|---|
| 2026.05.14 | ₩11,666 | ₩12,281 | ₩11,586 | ₩11,680 | +0.11% | 515.7만 |
|---|
| 2026.05.13 | ₩11,519 | ₩12,428 | ₩11,265 | ₩11,533 | +0.12% | 702.2만 |
|---|
| 2026.05.12 | ₩11,626 | ₩11,760 | ₩11,252 | ₩11,706 | +0.69% | 354.4만 |
|---|
| 2026.05.11 | ₩11,479 | ₩12,355 | ₩11,159 | ₩11,827 | +3.03% | 570.3만 |
|---|
| 2026.05.08 | ₩11,987 | ₩12,171 | ₩11,392 | ₩11,720 | -2.23% | 558.5만 |
|---|
| 2026.05.07 | ₩12,702 | ₩12,702 | ₩12,054 | ₩12,147 | -4.37% | 526.6만 |
|---|
| 2026.05.06 | ₩12,361 | ₩12,816 | ₩12,241 | ₩12,802 | +3.57% | 418만 |
|---|
| 2026.05.05 | ₩12,588 | ₩12,629 | ₩11,894 | ₩12,214 | -2.97% | 301.5만 |
|---|
| 2026.05.04 | ₩12,562 | ₩12,829 | ₩12,268 | ₩12,495 | -0.53% | 270.9만 |
|---|
| 2026.05.01 | ₩12,615 | ₩12,882 | ₩12,268 | ₩12,562 | -0.42% | 331.1만 |
|---|
| 2026.04.30 | ₩12,094 | ₩12,722 | ₩11,947 | ₩12,602 | +4.20% | 247만 |
|---|
| 2026.04.29 | ₩12,575 | ₩12,575 | ₩11,706 | ₩12,014 | -4.46% | 284만 |
|---|
| 2026.04.28 | ₩12,698 | ₩13,016 | ₩12,468 | ₩12,602 | -0.76% | 216.4만 |
|---|
| 2026.04.27 | ₩12,294 | ₩13,310 | ₩12,201 | ₩13,217 | +7.50% | 326.9만 |
|---|
| 2026.04.24 | ₩12,535 | ₩12,735 | ₩12,228 | ₩12,321 | -1.71% | 256.9만 |
|---|
| 2026.04.23 | ₩12,976 | ₩13,136 | ₩12,194 | ₩12,455 | -4.02% | 284.9만 |
|---|
| 2026.04.22 | ₩13,510 | ₩13,804 | ₩12,943 | ₩13,123 | -2.87% | 362.9만 |
|---|
| 2026.04.21 | ₩13,617 | ₩13,985 | ₩12,882 | ₩13,016 | -4.42% | 497.3만 |
|---|
| 2026.04.20 | ₩12,682 | ₩13,424 | ₩12,508 | ₩13,350 | +5.27% | 392.4만 |
|---|
| 2026.04.17 | ₩13,029 | ₩13,156 | ₩12,629 | ₩12,789 | -1.85% | 394.8만 |
|---|
| 2026.04.16 | ₩13,096 | ₩13,096 | ₩12,335 | ₩12,629 | -3.57% | 325.4만 |
|---|
| 2026.04.15 | ₩12,134 | ₩12,802 | ₩12,134 | ₩12,776 | +5.29% | 423.4만 |
|---|
| 2026.04.14 | ₩11,666 | ₩12,027 | ₩11,626 | ₩11,960 | +2.52% | 292.8만 |
|---|
| 2026.04.13 | ₩10,851 | ₩11,352 | ₩10,704 | ₩11,346 | +4.56% | 214.2만 |
|---|
| 2026.04.10 | ₩10,891 | ₩11,225 | ₩10,878 | ₩11,038 | +1.35% | 199.5만 |
|---|
| 2026.04.09 | ₩10,958 | ₩11,145 | ₩10,611 | ₩10,798 | -1.46% | 302.3만 |
|---|
| 2026.04.08 | ₩11,813 | ₩12,014 | ₩10,971 | ₩11,185 | -5.32% | 426.1만 |
|---|
| 2026.04.07 | ₩10,958 | ₩11,078 | ₩10,424 | ₩10,731 | -2.07% | 352.3만 |
|---|
| 2026.04.06 | ₩11,319 | ₩11,573 | ₩11,092 | ₩11,159 | -1.42% | 189.9만 |
|---|
| 2026.04.02 | ₩10,664 | ₩11,546 | ₩10,651 | ₩11,292 | +5.89% | 223.9만 |
|---|
| 2026.04.01 | ₩11,787 | ₩11,853 | ₩11,205 | ₩11,239 | -4.65% | 335.5만 |
|---|
| 2026.03.31 | ₩10,691 | ₩11,319 | ₩10,677 | ₩11,279 | +5.50% | 504.6만 |
|---|
| 2026.03.30 | ₩11,225 | ₩11,359 | ₩10,236 | ₩10,330 | -7.98% | 479.7만 |
|---|
| 2026.03.27 | ₩11,934 | ₩11,960 | ₩11,092 | ₩11,118 | -6.83% | 352.8만 |
|---|
| 2026.03.26 | ₩12,214 | ₩12,548 | ₩11,960 | ₩12,134 | -0.66% | 234.5만 |
|---|
| 2026.03.25 | ₩12,588 | ₩12,816 | ₩12,294 | ₩12,455 | -1.06% | 238.7만 |
|---|
| 2026.03.24 | ₩12,348 | ₩12,729 | ₩12,121 | ₩12,321 | -0.22% | 227.1만 |
|---|
| 2026.03.23 | ₩12,047 | ₩12,829 | ₩11,907 | ₩12,602 | +4.60% | 379.1만 |
|---|
| 2026.03.20 | ₩12,161 | ₩12,395 | ₩11,613 | ₩11,840 | -2.64% | 503.3만 |
|---|
| 2026.03.19 | ₩12,228 | ₩12,508 | ₩12,074 | ₩12,201 | -0.22% | 376.4만 |
|---|
| 2026.03.18 | ₩12,762 | ₩12,888 | ₩12,468 | ₩12,602 | -1.26% | 284.4만 |
|---|
| 2026.03.17 | ₩13,096 | ₩13,469 | ₩12,749 | ₩12,856 | -1.84% | 519.9만 |
|---|
| 2026.03.16 | ₩12,528 | ₩13,517 | ₩12,441 | ₩13,163 | +5.07% | 595.7만 |
|---|
| 2026.03.13 | ₩13,123 | ₩13,257 | ₩12,174 | ₩12,188 | -7.13% | 510.4만 |
|---|
| 2026.03.12 | ₩13,724 | ₩13,910 | ₩12,802 | ₩12,836 | -6.48% | 600만 |
|---|
| 2026.03.11 | ₩14,401 | ₩15,502 | ₩13,698 | ₩14,232 | -1.17% | 1806.4만 |
|---|
| 2026.03.10 | ₩12,856 | ₩13,230 | ₩12,762 | ₩12,923 | +0.52% | 410.5만 |
|---|
| 2026.03.09 | ₩12,375 | ₩12,822 | ₩11,867 | ₩12,682 | +2.48% | 340.3만 |
|---|
| 2026.03.06 | ₩12,428 | ₩13,163 | ₩12,381 | ₩12,615 | +1.51% | 290.8만 |
|---|
| 2026.03.05 | ₩13,063 | ₩13,430 | ₩12,328 | ₩12,936 | -0.97% | 386만 |
|---|
| 2026.03.04 | ₩13,136 | ₩13,497 | ₩12,936 | ₩13,150 | +0.10% | 226만 |
|---|
| 2026.03.03 | ₩12,695 | ₩13,190 | ₩12,401 | ₩12,882 | +1.47% | 239.2만 |
|---|
| 2026.03.02 | ₩12,655 | ₩13,517 | ₩12,575 | ₩13,364 | +5.60% | 266.2만 |
|---|
| 2026.02.27 | ₩13,457 | ₩13,510 | ₩12,829 | ₩13,350 | -0.79% | 344만 |
|---|
| 2026.02.26 | ₩13,698 | ₩14,005 | ₩13,243 | ₩13,992 | +2.15% | 397.3만 |
|---|
| 2026.02.25 | ₩13,096 | ₩14,152 | ₩12,963 | ₩13,845 | +5.71% | 508.4만 |
|---|
| 2026.02.24 | ₩12,321 | ₩13,003 | ₩12,201 | ₩12,923 | +4.88% | 246.2만 |
|---|
| 2026.02.23 | ₩12,308 | ₩12,468 | ₩11,934 | ₩12,348 | +0.33% | 306.5만 |
|---|
| 2026.02.20 | ₩12,829 | ₩13,270 | ₩12,535 | ₩12,682 | -1.15% | 310.8만 |
|---|
| 2026.02.19 | ₩12,241 | ₩13,176 | ₩12,107 | ₩13,136 | +7.31% | 255.1만 |
|---|
| 2026.02.18 | ₩12,455 | ₩13,003 | ₩12,241 | ₩12,562 | +0.86% | 235.3만 |
|---|
| 2026.02.17 | ₩12,535 | ₩12,655 | ₩11,974 | ₩12,388 | -1.17% | 303.8만 |
|---|
| 2026.02.13 | ₩12,642 | ₩13,217 | ₩12,268 | ₩12,769 | +1.00% | 326.8만 |
|---|
| 2026.02.12 | ₩13,430 | ₩13,430 | ₩12,375 | ₩12,441 | -7.36% | 385.9만 |
|---|
| 2026.02.11 | ₩14,165 | ₩14,165 | ₩12,949 | ₩13,083 | -7.64% | 411.1만 |
|---|
| 2026.02.10 | ₩14,326 | ₩14,499 | ₩13,724 | ₩13,791 | -3.73% | 311.4만 |
|---|
| 2026.02.09 | ₩13,978 | ₩15,181 | ₩13,724 | ₩14,272 | +2.10% | 481만 |
|---|
| 2026.02.06 | ₩12,936 | ₩14,459 | ₩12,662 | ₩14,266 | +10.28% | 527.7만 |
|---|
| 2026.02.05 | ₩13,016 | ₩13,110 | ₩12,134 | ₩12,281 | -5.65% | 537만 |
|---|
| 2026.02.04 | ₩14,192 | ₩14,219 | ₩12,976 | ₩13,577 | -4.33% | 586.6만 |
|---|
| 2026.02.03 | ₩14,553 | ₩14,620 | ₩13,564 | ₩14,419 | -0.92% | 582만 |
|---|
| 2026.02.02 | ₩13,818 | ₩14,072 | ₩13,297 | ₩13,804 | -0.10% | 553.8만 |
|---|
| 2026.01.30 | ₩14,753 | ₩15,127 | ₩13,871 | ₩13,938 | -5.53% | 625.9만 |
|---|
| 2026.01.29 | ₩16,317 | ₩16,384 | ₩14,833 | ₩15,101 | -7.45% | 819.3만 |
|---|
| 2026.01.28 | ₩17,560 | ₩17,733 | ₩16,253 | ₩16,384 | -6.70% | 451.6만 |
|---|
| 2026.01.27 | ₩16,143 | ₩17,413 | ₩15,929 | ₩17,065 | +5.71% | 617.4만 |
|---|
| 2026.01.26 | ₩17,012 | ₩17,052 | ₩15,862 | ₩15,943 | -6.28% | 531.2만 |
|---|
| 2026.01.23 | ₩17,633 | ₩17,760 | ₩16,865 | ₩17,025 | -3.45% | 566.2만 |
|---|
| 2026.01.22 | ₩18,074 | ₩18,949 | ₩17,606 | ₩17,707 | -2.03% | 622.7만 |
|---|
| 2026.01.21 | ₩18,515 | ₩19,537 | ₩16,384 | ₩17,687 | -4.47% | 1005.8만 |
|---|
| 2026.01.20 | ₩18,355 | ₩18,976 | ₩17,840 | ₩17,854 | -2.73% | 898.3만 |
|---|
| 2026.01.16 | ₩19,578 | ₩20,620 | ₩19,377 | ₩19,825 | +1.26% | 724.1만 |
|---|
| 2026.01.15 | ₩19,938 | ₩20,272 | ₩19,111 | ₩19,484 | -2.28% | 732.9만 |
|---|
| 2026.01.14 | ₩19,096 | ₩20,045 | ₩18,188 | ₩20,032 | +4.90% | 612.2만 |
|---|
| 2026.01.13 | ₩19,464 | ₩19,604 | ₩18,121 | ₩19,270 | -1.00% | 653.6만 |
|---|
| 2026.01.12 | ₩19,122 | ₩19,497 | ₩18,575 | ₩19,163 | +0.22% | 659.3만 |
|---|
| 2026.01.09 | ₩20,219 | ₩21,114 | ₩19,390 | ₩19,658 | -2.78% | 1237.1만 |
|---|
| 2026.01.08 | ₩18,749 | ₩21,489 | ₩18,562 | ₩20,593 | +9.84% | 2374만 |
|---|
| 2026.01.07 | ₩17,032 | ₩18,041 | ₩16,918 | ₩18,001 | +5.69% | 718.3만 |
|---|
| 2026.01.06 | ₩17,192 | ₩17,693 | ₩16,811 | ₩17,506 | +1.83% | 841.1만 |
|---|
| 2026.01.05 | ₩16,297 | ₩17,239 | ₩15,809 | ₩16,945 | +3.98% | 902.5만 |
|---|
| 2026.01.02 | ₩14,446 | ₩15,969 | ₩13,978 | ₩15,809 | +9.44% | 1061.8만 |
|---|
| 2025.12.31 | ₩13,698 | ₩14,406 | ₩13,684 | ₩13,871 | +1.27% | 932.9만 |
|---|
| 2025.12.30 | ₩13,430 | ₩14,085 | ₩13,404 | ₩13,497 | +0.50% | 628.9만 |
|---|
| 2025.12.29 | ₩13,283 | ₩13,698 | ₩13,049 | ₩13,110 | -1.31% | 426.9만 |
|---|
| 2025.12.26 | ₩14,286 | ₩14,299 | ₩13,430 | ₩13,551 | -5.14% | 355.8만 |
|---|
| 2025.12.24 | ₩14,580 | ₩14,606 | ₩13,978 | ₩14,299 | -1.92% | 204.6만 |
|---|
| 2025.12.23 | ₩14,326 | ₩14,641 | ₩14,061 | ₩14,513 | +1.31% | 364.7만 |
|---|
| 2025.12.22 | ₩14,005 | ₩14,987 | ₩13,938 | ₩14,727 | +5.15% | 556.5만 |
|---|
| 2025.12.19 | ₩13,698 | ₩14,058 | ₩13,417 | ₩13,711 | +0.10% | 901.2만 |
|---|
| 2025.12.18 | ₩13,831 | ₩14,105 | ₩13,270 | ₩13,524 | -2.22% | 701.6만 |
|---|
| 2025.12.17 | ₩14,058 | ₩14,433 | ₩12,729 | ₩12,762 | -9.22% | 626.4만 |
|---|
| 2025.12.16 | ₩14,370 | ₩14,780 | ₩13,918 | ₩14,125 | -1.70% | 491.5만 |
|---|
| 2025.12.15 | ₩16,190 | ₩16,277 | ₩14,580 | ₩14,660 | -9.45% | 566.2만 |
|---|
| 2025.12.12 | ₩17,466 | ₩18,308 | ₩16,119 | ₩16,210 | -7.19% | 726.8만 |
|---|
| 2025.12.11 | ₩16,043 | ₩17,226 | ₩15,368 | ₩17,172 | +7.04% | 668.9만 |
|---|
| 2025.12.10 | ₩17,226 | ₩17,239 | ₩16,177 | ₩16,330 | -5.20% | 895.7만 |
|---|
| 2025.12.09 | ₩17,640 | ₩18,896 | ₩17,573 | ₩17,613 | -0.15% | 779.1만 |
|---|
| 2025.12.08 | ₩17,720 | ₩18,174 | ₩17,279 | ₩17,934 | +1.21% | 651.7만 |
|---|
| 2025.12.05 | ₩17,487 | ₩18,448 | ₩16,624 | ₩17,934 | +2.55% | 1358.6만 |
|---|
| 2025.12.04 | ₩15,642 | ₩17,727 | ₩15,408 | ₩17,373 | +11.06% | 1969.1만 |
|---|
| 2025.12.03 | ₩14,119 | ₩15,889 | ₩13,551 | ₩15,769 | +11.69% | 1710.4만 |
|---|
| 2025.12.02 | ₩13,043 | ₩13,684 | ₩13,016 | ₩13,337 | +2.25% | 320.3만 |
|---|
| 2025.12.01 | ₩13,357 | ₩13,536 | ₩12,923 | ₩13,003 | -2.65% | 311.2만 |
|---|
| 2025.11.28 | ₩13,744 | ₩13,898 | ₩13,497 | ₩13,711 | -0.24% | 183.8만 |
|---|
| 2025.11.26 | ₩13,143 | ₩13,771 | ₩13,029 | ₩13,497 | +2.69% | 425만 |
|---|
| 2025.11.25 | ₩12,348 | ₩13,130 | ₩12,335 | ₩12,976 | +5.09% | 280.4만 |
|---|
| 2025.11.24 | ₩11,947 | ₩13,016 | ₩11,710 | ₩12,802 | +7.16% | 567.1만 |
|---|
| 2025.11.21 | ₩11,519 | ₩11,780 | ₩10,718 | ₩11,573 | +0.46% | 478만 |
|---|
| 2025.11.20 | ₩12,629 | ₩13,243 | ₩11,546 | ₩11,600 | -8.15% | 637.9만 |
|---|
| 2025.11.19 | ₩12,147 | ₩12,749 | ₩11,827 | ₩12,041 | -0.88% | 527.9만 |
|---|
| 2025.11.18 | ₩11,706 | ₩12,274 | ₩11,426 | ₩11,987 | +2.40% | 524.9만 |
|---|
| 2025.11.17 | ₩12,535 | ₩12,682 | ₩11,660 | ₩11,934 | -4.80% | 723.2만 |
|---|
| 2025.11.14 | ₩12,014 | ₩12,976 | ₩12,014 | ₩12,482 | +3.89% | 541.1만 |
|---|
| 2025.11.13 | ₩13,965 | ₩14,433 | ₩12,468 | ₩12,588 | -9.86% | 914.9만 |
|---|
| 2025.11.12 | ₩13,831 | ₩14,139 | ₩13,457 | ₩13,992 | +1.16% | 746.7만 |
|---|
| 2025.11.11 | ₩13,885 | ₩14,085 | ₩13,631 | ₩13,804 | -0.58% | 402.1만 |
|---|
| 2025.11.10 | ₩15,101 | ₩15,114 | ₩13,796 | ₩14,232 | -5.75% | 616.1만 |
|---|
| 2025.11.07 | ₩13,484 | ₩14,392 | ₩12,996 | ₩14,286 | +5.95% | 863.9만 |
|---|
| 2025.11.06 | ₩15,622 | ₩15,675 | ₩14,219 | ₩14,299 | -8.47% | 595.4만 |
|---|
| 2025.11.05 | ₩15,949 | ₩16,056 | ₩15,388 | ₩15,602 | -2.18% | 451.5만 |
|---|
| 2025.11.04 | ₩16,130 | ₩16,597 | ₩15,522 | ₩15,622 | -3.15% | 698.3만 |
|---|
| 2025.11.03 | ₩17,640 | ₩17,720 | ₩16,798 | ₩17,252 | -2.20% | 496.3만 |
|---|
| 2025.10.31 | ₩17,814 | ₩18,022 | ₩17,065 | ₩17,680 | -0.75% | 440.4만 |
|---|
| 2025.10.30 | ₩17,733 | ₩18,201 | ₩17,373 | ₩17,413 | -1.81% | 442.8만 |
|---|
| 2025.10.29 | ₩18,328 | ₩18,936 | ₩18,094 | ₩18,508 | +0.98% | 550.9만 |
|---|
| 2025.10.28 | ₩19,110 | ₩19,591 | ₩17,994 | ₩18,134 | -5.10% | 600만 |
|---|
| 2025.10.27 | ₩19,417 | ₩19,644 | ₩18,395 | ₩19,056 | -1.86% | 648.2만 |
|---|
| 2025.10.24 | ₩18,923 | ₩19,310 | ₩18,482 | ₩18,495 | -2.26% | 683.7만 |
|---|
| 2025.10.23 | ₩17,606 | ₩18,749 | ₩17,393 | ₩18,361 | +4.29% | 677.5만 |
|---|
| 2025.10.22 | ₩18,415 | ₩18,642 | ₩16,504 | ₩17,332 | -5.88% | 1295.5만 |
|---|
| 2025.10.21 | ₩19,698 | ₩20,446 | ₩18,602 | ₩19,003 | -3.53% | 939만 |
|---|
| 2025.10.20 | ₩19,898 | ₩20,019 | ₩19,190 | ₩19,644 | -1.28% | 727만 |
|---|
| 2025.10.17 | ₩20,366 | ₩20,683 | ₩18,789 | ₩19,150 | -5.97% | 993.6만 |
|---|
| 2025.10.16 | ₩23,653 | ₩24,375 | ₩20,593 | ₩20,633 | -12.77% | 1623.2만 |
|---|
| 2025.10.15 | ₩22,705 | ₩24,910 | ₩21,816 | ₩23,399 | +3.06% | 2619.4만 |
|---|
| 2025.10.14 | ₩20,820 | ₩22,785 | ₩20,064 | ₩21,983 | +5.58% | 1446.5만 |
|---|
| 2025.10.13 | ₩21,188 | ₩22,678 | ₩19,912 | ₩22,010 | +3.88% | 1866.5만 |
|---|
| 2025.10.10 | ₩21,676 | ₩22,411 | ₩19,484 | ₩19,912 | -8.14% | 3934.6만 |
|---|