시장 데이터를 불러오는 중
전체 종목
SANGRIX INC. - Class A Ordinary Shares 과거 주가
SANGRIX INC. - Class A Ordinary Shares · SGRX · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SANGRIX INC. - Class A Ordinary Shares · SGRX · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩982 | ₩1,019 | ₩944 | ₩992 | +1.09% | 23만 |
| 2026.10.08 | ₩956 | ₩1,100 | ₩954 | ₩980 | +2.52% | 49.9만 |
| 2026.10.07 | ₩899 | ₩1,025 | ₩899 | ₩1,023 | +13.88% | 46.5만 |
| 2026.10.06 | ₩1,448 | ₩1,448 | ₩751 | ₩1,019 | -29.63% | 393만 |
| 2026.10.05 | ₩1,408 | ₩1,569 | ₩1,395 | ₩1,502 | +6.67% | 173.2만 |
| 2026.10.02 | ₩2,387 | ₩2,602 | ₩1,650 | ₩1,690 | -29.21% | 1744.2만 |
| 2026.10.01 | ₩2,092 | ₩2,173 | ₩1,864 | ₩1,864 | -10.90% | 33만 |
| 2026.09.30 | ₩2,012 | ₩2,481 | ₩1,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,132 |
| +6.00% |
| 82만 |
| 2026.09.29 | ₩2,038 | ₩2,146 | ₩2,012 | ₩2,025 | -0.66% | 5.9만 |
|---|
| 2026.09.28 | ₩1,985 | ₩2,146 | ₩1,918 | ₩2,092 | +5.41% | 11.9만 |
|---|
| 2026.09.25 | ₩2,126 | ₩2,140 | ₩1,877 | ₩1,931 | -9.15% | 9.4만 |
|---|
| 2026.09.24 | ₩2,105 | ₩2,213 | ₩2,038 | ₩2,092 | -0.64% | 8.7만 |
|---|
| 2026.09.23 | ₩2,213 | ₩2,307 | ₩2,105 | ₩2,132 | -3.64% | 7.4만 |
|---|
| 2026.09.22 | ₩2,387 | ₩2,451 | ₩2,226 | ₩2,266 | -5.06% | 10.9만 |
|---|
| 2026.09.21 | ₩2,427 | ₩2,494 | ₩2,360 | ₩2,401 | -1.10% | 10.1만 |
|---|
| 2026.09.18 | ₩2,266 | ₩2,414 | ₩2,193 | ₩2,347 | +3.55% | 20.8만 |
|---|
| 2026.09.17 | ₩2,315 | ₩2,481 | ₩2,038 | ₩2,174 | -6.08% | 15.5만 |
|---|
| 2026.09.16 | ₩2,340 | ₩2,575 | ₩2,213 | ₩2,293 | -2.01% | 17만 |
|---|
| 2026.09.15 | ₩2,266 | ₩2,465 | ₩2,095 | ₩2,387 | +5.33% | 15만 |
|---|
| 2026.09.14 | ₩2,146 | ₩2,320 | ₩2,146 | ₩2,253 | +5.00% | 14만 |
|---|
| 2026.09.11 | ₩1,891 | ₩2,535 | ₩1,891 | ₩2,253 | +19.15% | 62.5만 |
|---|
| 2026.09.10 | ₩2,119 | ₩2,199 | ₩1,877 | ₩1,918 | -9.49% | 16.2만 |
|---|
| 2026.09.09 | ₩2,132 | ₩2,280 | ₩2,092 | ₩2,226 | +4.40% | 37.4만 |
|---|
| 2026.09.08 | ₩2,333 | ₩2,401 | ₩2,159 | ₩2,199 | -5.75% | 57.2만 |
|---|
| 2026.09.04 | ₩4,499 | ₩4,613 | ₩2,387 | ₩2,816 | -37.41% | 1456.1만 |
|---|
| 2026.09.03 | ₩2,991 | ₩3,272 | ₩2,789 | ₩2,964 | -0.90% | 192.8만 |
|---|
| 2026.09.02 | ₩3,487 | ₩3,500 | ₩3,044 | ₩3,111 | -10.77% | 5만 |
|---|
| 2026.09.01 | ₩3,621 | ₩3,730 | ₩3,259 | ₩3,460 | -4.44% | 9.7만 |
|---|
| 2026.08.31 | ₩4,104 | ₩4,137 | ₩3,715 | ₩3,715 | -9.48% | 7만 |
|---|
| 2026.08.28 | ₩4,694 | ₩4,814 | ₩3,996 | ₩4,157 | -11.43% | 21.7만 |
|---|
| 2026.08.27 | ₩4,613 | ₩5,029 | ₩4,519 | ₩4,761 | +3.20% | 41.7만 |
|---|
| 2026.08.26 | ₩4,734 | ₩4,828 | ₩4,372 | ₩4,586 | -3.12% | 12.6만 |
|---|
| 2026.08.25 | ₩4,439 | ₩4,962 | ₩4,184 | ₩4,855 | +9.37% | 33만 |
|---|
| 2026.08.24 | ₩4,949 | ₩5,203 | ₩4,050 | ₩4,452 | -10.03% | 90.1만 |
|---|
| 2026.08.21 | ₩5,244 | ₩5,887 | ₩4,493 | ₩5,002 | -4.60% | 173.9만 |
|---|
| 2026.08.20 | ₩4,962 | ₩5,498 | ₩4,278 | ₩4,861 | -2.03% | 82.3만 |
|---|
| 2026.08.19 | ₩5,063 | ₩7,383 | ₩4,975 | ₩5,780 | +14.17% | 304.4만 |
|---|
| 2026.08.18 | ₩5,230 | ₩5,371 | ₩5,177 | ₩5,230 | 0.00% | 6천 |
|---|
| 2026.08.17 | ₩5,297 | ₩5,632 | ₩5,297 | ₩5,498 | +3.80% | 7.1천 |
|---|
| 2026.08.14 | ₩5,599 | ₩5,632 | ₩5,364 | ₩5,498 | -1.80% | 4.5천 |
|---|
| 2026.08.13 | ₩5,431 | ₩5,834 | ₩5,364 | ₩5,612 | +3.33% | 1.7만 |
|---|
| 2026.08.12 | ₩5,767 | ₩5,847 | ₩5,532 | ₩5,606 | -2.79% | 3.9천 |
|---|
| 2026.08.11 | ₩5,559 | ₩5,874 | ₩5,498 | ₩5,760 | +3.62% | 1.2만 |
|---|
| 2026.08.10 | ₩5,492 | ₩5,726 | ₩5,230 | ₩5,626 | +2.44% | 6.7천 |
|---|
| 2026.08.07 | ₩5,096 | ₩5,612 | ₩5,096 | ₩5,498 | +7.89% | 1.1만 |
|---|
| 2026.08.06 | ₩5,324 | ₩5,364 | ₩5,049 | ₩5,364 | +0.76% | 9.4천 |
|---|
| 2026.08.05 | ₩5,223 | ₩5,498 | ₩5,042 | ₩5,324 | +1.93% | 6.5만 |
|---|
| 2026.08.04 | ₩5,270 | ₩5,297 | ₩5,109 | ₩5,284 | +0.25% | 1.2만 |
|---|
| 2026.08.03 | ₩4,627 | ₩5,398 | ₩4,493 | ₩5,324 | +15.07% | 5.1만 |
|---|
| 2026.07.31 | ₩6,035 | ₩6,270 | ₩4,157 | ₩4,734 | -21.56% | 145.9만 |
|---|
| 2026.07.30 | ₩5,431 | ₩5,552 | ₩5,163 | ₩5,451 | +0.37% | 1.1만 |
|---|
| 2026.07.29 | ₩5,532 | ₩5,834 | ₩5,391 | ₩5,465 | -1.21% | 1.1만 |
|---|
| 2026.07.28 | ₩5,431 | ₩5,700 | ₩5,331 | ₩5,632 | +3.70% | 9.5천 |
|---|
| 2026.07.27 | ₩5,565 | ₩5,565 | ₩5,398 | ₩5,405 | -2.89% | 1.2만 |
|---|
| 2026.07.24 | ₩5,834 | ₩5,834 | ₩5,311 | ₩5,552 | -4.83% | 2만 |
|---|
| 2026.07.23 | ₩5,954 | ₩6,129 | ₩5,572 | ₩5,834 | -2.03% | 2.1만 |
|---|
| 2026.07.22 | ₩6,109 | ₩6,370 | ₩5,928 | ₩6,102 | -0.11% | 2만 |
|---|
| 2026.07.21 | ₩5,921 | ₩6,357 | ₩5,921 | ₩6,316 | +6.68% | 2.3만 |
|---|
| 2026.07.20 | ₩6,035 | ₩6,202 | ₩5,907 | ₩6,102 | +1.11% | 1.1만 |
|---|
| 2026.07.17 | ₩5,901 | ₩6,202 | ₩5,364 | ₩6,202 | +5.11% | 1.9만 |
|---|
| 2026.07.16 | ₩6,524 | ₩6,524 | ₩5,914 | ₩6,169 | -5.45% | 1만 |
|---|
| 2026.07.15 | ₩6,035 | ₩6,705 | ₩6,035 | ₩6,377 | +5.67% | 1.8만 |
|---|
| 2026.07.14 | ₩6,169 | ₩6,303 | ₩5,820 | ₩6,249 | +1.30% | 3.9만 |
|---|
| 2026.07.13 | ₩6,705 | ₩6,940 | ₩6,404 | ₩6,518 | -2.80% | 5.9만 |
|---|
| 2026.07.10 | ₩7,510 | ₩7,544 | ₩7,108 | ₩7,309 | -2.68% | 3.8만 |
|---|
| 2026.07.09 | ₩7,242 | ₩7,879 | ₩7,067 | ₩7,711 | +6.48% | 5.1만 |
|---|
| 2026.07.08 | ₩6,974 | ₩7,510 | ₩6,974 | ₩7,443 | +6.73% | 3.8만 |
|---|
| 2026.07.07 | ₩6,907 | ₩7,745 | ₩6,839 | ₩7,644 | +10.68% | 8.2만 |
|---|
| 2026.07.06 | ₩7,711 | ₩7,845 | ₩7,376 | ₩7,778 | +0.87% | 12.4만 |
|---|
| 2026.07.02 | ₩8,315 | ₩8,650 | ₩7,845 | ₩8,583 | +3.23% | 39.4만 |
|---|
| 2026.07.01 | ₩9,253 | ₩10,259 | ₩8,181 | ₩8,315 | -10.14% | 276.8만 |
|---|
| 2026.06.30 | ₩7,845 | ₩9,086 | ₩7,577 | ₩8,382 | +6.84% | 221.9만 |
|---|
| 2026.06.29 | ₩11,936 | ₩11,936 | ₩7,644 | ₩8,248 | -30.90% | 423.8만 |
|---|
| 2026.06.26 | ₩11,339 | ₩11,600 | ₩10,930 | ₩10,930 | -3.61% | 7.1천 |
|---|
| 2026.06.25 | ₩12,003 | ₩12,137 | ₩11,064 | ₩11,265 | -6.15% | 1.3만 |
|---|
| 2026.06.24 | ₩12,539 | ₩13,142 | ₩11,868 | ₩11,868 | -5.35% | 1.3만 |
|---|
| 2026.06.23 | ₩12,539 | ₩13,277 | ₩12,204 | ₩12,740 | +1.60% | 1.1만 |
|---|
| 2026.06.22 | ₩12,740 | ₩13,746 | ₩12,740 | ₩13,142 | +3.16% | 1.6만 |
|---|
| 2026.06.18 | ₩12,941 | ₩13,277 | ₩12,546 | ₩12,740 | -1.55% | 1.3만 |
|---|
| 2026.06.17 | ₩13,612 | ₩13,947 | ₩12,673 | ₩12,740 | -6.40% | 1.2만 |
|---|
| 2026.06.16 | ₩14,282 | ₩14,349 | ₩13,491 | ₩13,880 | -2.82% | 1.8만 |
|---|
| 2026.06.15 | ₩13,210 | ₩14,752 | ₩13,210 | ₩14,282 | +8.12% | 2.2만 |
|---|
| 2026.06.12 | ₩12,338 | ₩13,981 | ₩12,338 | ₩13,545 | +9.78% | 5.2만 |
|---|
| 2026.06.11 | ₩11,600 | ₩12,606 | ₩11,332 | ₩12,539 | +8.09% | 1.6만 |
|---|
| 2026.06.10 | ₩11,064 | ₩12,137 | ₩11,064 | ₩11,936 | +7.88% | 2.1만 |
|---|
| 2026.06.09 | ₩12,271 | ₩13,344 | ₩11,131 | ₩11,332 | -7.65% | 36.4만 |
|---|
| 2026.06.08 | ₩10,997 | ₩11,667 | ₩10,527 | ₩11,399 | +3.66% | 2.5만 |
|---|
| 2026.06.05 | ₩11,868 | ₩11,868 | ₩10,729 | ₩10,930 | -7.91% | 4.6만 |
|---|
| 2026.06.04 | ₩11,801 | ₩12,673 | ₩11,466 | ₩12,204 | +3.41% | 1만 |
|---|
| 2026.06.03 | ₩12,070 | ₩12,271 | ₩11,332 | ₩11,667 | -3.33% | 5.2천 |
|---|
| 2026.06.02 | ₩11,433 | ₩12,740 | ₩11,392 | ₩12,204 | +6.74% | 2.4만 |
|---|
| 2026.06.01 | ₩11,667 | ₩11,721 | ₩10,930 | ₩11,466 | -1.72% | 1.4만 |
|---|
| 2026.05.29 | ₩12,070 | ₩12,445 | ₩11,600 | ₩11,868 | -1.67% | 4.6만 |
|---|
| 2026.05.28 | ₩11,399 | ₩11,600 | ₩11,064 | ₩11,399 | 0.00% | 7.8만 |
|---|
| 2026.05.27 | ₩11,332 | ₩11,533 | ₩11,198 | ₩11,332 | 0.00% | 5.8천 |
|---|
| 2026.05.26 | ₩11,600 | ₩11,667 | ₩11,332 | ₩11,466 | -1.16% | 7.9천 |
|---|
| 2026.05.22 | ₩12,405 | ₩12,559 | ₩11,265 | ₩11,466 | -7.57% | 1.6만 |
|---|
| 2026.05.21 | ₩11,466 | ₩12,070 | ₩11,399 | ₩11,835 | +3.22% | 5.5천 |
|---|
| 2026.05.20 | ₩10,930 | ₩11,929 | ₩10,930 | ₩11,399 | +4.29% | 9.4천 |
|---|
| 2026.05.19 | ₩11,131 | ₩11,198 | ₩10,662 | ₩11,064 | -0.60% | 1.1만 |
|---|
| 2026.05.18 | ₩11,868 | ₩11,868 | ₩10,729 | ₩11,064 | -6.78% | 1.7만 |
|---|
| 2026.05.15 | ₩12,673 | ₩12,673 | ₩11,734 | ₩12,137 | -4.23% | 9.5천 |
|---|
| 2026.05.14 | ₩11,667 | ₩12,941 | ₩11,131 | ₩12,606 | +8.05% | 5.2만 |
|---|
| 2026.05.13 | ₩11,466 | ₩11,801 | ₩11,265 | ₩11,466 | 0.00% | 7천 |
|---|
| 2026.05.12 | ₩12,003 | ₩12,003 | ₩10,997 | ₩11,600 | -3.35% | 1.8만 |
|---|
| 2026.05.11 | ₩12,740 | ₩12,740 | ₩11,801 | ₩12,204 | -4.21% | 1.2만 |
|---|
| 2026.05.08 | ₩13,813 | ₩13,813 | ₩12,204 | ₩12,874 | -6.80% | 2.6만 |
|---|
| 2026.05.07 | ₩14,014 | ₩14,115 | ₩13,612 | ₩13,679 | -2.39% | 6.5천 |
|---|
| 2026.05.06 | ₩14,349 | ₩14,752 | ₩13,679 | ₩14,215 | -0.93% | 1만 |
|---|
| 2026.05.05 | ₩14,685 | ₩14,886 | ₩14,343 | ₩14,551 | -0.91% | 8.5천 |
|---|
| 2026.05.04 | ₩14,551 | ₩15,355 | ₩14,282 | ₩14,953 | +2.76% | 1.6만 |
|---|
| 2026.05.01 | ₩14,215 | ₩14,953 | ₩13,612 | ₩14,886 | +4.72% | 1.2만 |
|---|
| 2026.04.30 | ₩13,679 | ₩14,551 | ₩13,277 | ₩14,484 | +5.88% | 1만 |
|---|
| 2026.04.29 | ₩13,746 | ₩14,618 | ₩13,491 | ₩14,551 | +5.85% | 2.1만 |
|---|
| 2026.04.28 | ₩13,142 | ₩14,081 | ₩13,142 | ₩14,081 | +7.14% | 2.1만 |
|---|
| 2026.04.27 | ₩13,344 | ₩13,880 | ₩12,941 | ₩13,411 | +0.50% | 2만 |
|---|
| 2026.04.24 | ₩13,210 | ₩13,880 | ₩12,673 | ₩13,478 | +2.03% | 2.5만 |
|---|
| 2026.04.23 | ₩13,813 | ₩13,947 | ₩11,734 | ₩13,478 | -2.43% | 8.2만 |
|---|
| 2026.04.22 | ₩14,215 | ₩15,422 | ₩13,880 | ₩14,282 | +0.47% | 6.2만 |
|---|
| 2026.04.21 | ₩14,215 | ₩15,087 | ₩14,081 | ₩14,081 | -0.94% | 3.4만 |
|---|
| 2026.04.20 | ₩14,886 | ₩15,623 | ₩14,349 | ₩14,417 | -3.15% | 6.7만 |
|---|
| 2026.04.17 | ₩17,233 | ₩17,300 | ₩14,886 | ₩15,959 | -7.39% | 15.6만 |
|---|
| 2026.04.16 | ₩25,950 | ₩35,874 | ₩14,953 | ₩17,434 | -32.82% | 604.5만 |
|---|
| 2026.04.15 | ₩20,518 | ₩20,820 | ₩17,568 | ₩18,540 | -9.64% | 1.3만 |
|---|
| 2026.04.14 | ₩19,982 | ₩20,787 | ₩19,043 | ₩20,518 | +2.68% | 1만 |
|---|
| 2026.04.13 | ₩17,374 | ₩20,250 | ₩17,374 | ₩19,378 | +11.54% | 1.4만 |
|---|
| 2026.04.10 | ₩16,864 | ₩17,347 | ₩16,227 | ₩16,965 | +0.60% | 1.4만 |
|---|
| 2026.04.09 | ₩16,428 | ₩16,897 | ₩15,825 | ₩16,227 | -1.22% | 2.1천 |
|---|
| 2026.04.08 | ₩16,696 | ₩17,300 | ₩15,623 | ₩16,026 | -4.02% | 5천 |
|---|
| 2026.04.07 | ₩15,556 | ₩16,026 | ₩15,422 | ₩15,691 | +0.86% | 2.4천 |
|---|
| 2026.04.06 | ₩15,691 | ₩17,367 | ₩15,556 | ₩15,825 | +0.85% | 4.7천 |
|---|
| 2026.04.02 | ₩14,484 | ₩15,556 | ₩14,484 | ₩15,288 | +5.56% | 1.4천 |
|---|
| 2026.04.01 | ₩15,087 | ₩16,026 | ₩14,819 | ₩15,020 | -0.44% | 2.6천 |
|---|
| 2026.03.31 | ₩14,215 | ₩15,623 | ₩14,081 | ₩15,020 | +5.66% | 3.2천 |
|---|
| 2026.03.30 | ₩15,221 | ₩15,288 | ₩14,182 | ₩14,215 | -6.61% | 2.8천 |
|---|
| 2026.03.27 | ₩15,758 | ₩15,758 | ₩14,752 | ₩14,819 | -5.96% | 6.2천 |
|---|
| 2026.03.26 | ₩16,428 | ₩17,434 | ₩15,556 | ₩16,093 | -2.04% | 7.1천 |
|---|
| 2026.03.25 | ₩16,361 | ₩18,037 | ₩16,361 | ₩16,629 | +1.64% | 8천 |
|---|
| 2026.03.24 | ₩17,065 | ₩17,434 | ₩15,691 | ₩16,227 | -4.91% | 3.1천 |
|---|
| 2026.03.23 | ₩16,227 | ₩16,696 | ₩15,892 | ₩15,892 | -2.07% | 7천 |
|---|
| 2026.03.20 | ₩16,428 | ₩16,428 | ₩15,758 | ₩15,892 | -3.27% | 2.3천 |
|---|
| 2026.03.19 | ₩16,093 | ₩16,897 | ₩15,214 | ₩16,495 | +2.50% | 7.5천 |
|---|
| 2026.03.18 | ₩17,769 | ₩17,903 | ₩16,495 | ₩16,495 | -7.17% | 4.9천 |
|---|
| 2026.03.17 | ₩16,696 | ₩18,373 | ₩16,495 | ₩18,104 | +8.43% | 1만 |
|---|
| 2026.03.16 | ₩17,568 | ₩17,769 | ₩16,562 | ₩16,763 | -4.58% | 1.3만 |
|---|
| 2026.03.13 | ₩19,311 | ₩19,640 | ₩17,099 | ₩17,112 | -11.39% | 1.8만 |
|---|
| 2026.03.12 | ₩18,037 | ₩18,641 | ₩17,367 | ₩17,970 | -0.37% | 6천 |
|---|
| 2026.03.11 | ₩18,306 | ₩19,177 | ₩16,763 | ₩18,373 | +0.37% | 9천 |
|---|
| 2026.03.10 | ₩20,049 | ₩20,116 | ₩16,026 | ₩18,171 | -9.36% | 1.5만 |
|---|
| 2026.03.09 | ₩16,428 | ₩20,116 | ₩16,240 | ₩19,982 | +21.63% | 1.5만 |
|---|
| 2026.03.06 | ₩16,428 | ₩18,842 | ₩15,858 | ₩16,965 | +3.27% | 1.5만 |
|---|
| 2026.03.05 | ₩21,122 | ₩22,798 | ₩16,361 | ₩16,428 | -22.22% | 3.3만 |
|---|
| 2026.03.04 | ₩16,965 | ₩21,457 | ₩16,093 | ₩20,921 | +23.32% | 9.5만 |
|---|
| 2026.03.03 | ₩16,093 | ₩16,093 | ₩15,221 | ₩15,288 | -5.00% | 4.8천 |
|---|
| 2026.03.02 | ₩15,892 | ₩17,702 | ₩14,349 | ₩16,629 | +4.64% | 7.9천 |
|---|
| 2026.02.27 | ₩17,233 | ₩17,434 | ₩16,442 | ₩16,965 | -1.56% | 5.2천 |
|---|
| 2026.02.26 | ₩18,037 | ₩18,037 | ₩17,300 | ₩17,836 | -1.12% | 2.3천 |
|---|
| 2026.02.25 | ₩18,708 | ₩18,842 | ₩17,166 | ₩17,669 | -5.56% | 1만 |
|---|
| 2026.02.24 | ₩16,911 | ₩17,970 | ₩16,509 | ₩17,032 | +0.71% | 3.8천 |
|---|
| 2026.02.23 | ₩17,602 | ₩18,104 | ₩15,959 | ₩16,830 | -4.38% | 6천 |
|---|
| 2026.02.20 | ₩18,373 | ₩19,244 | ₩17,903 | ₩18,239 | -0.73% | 1.2만 |
|---|
| 2026.02.19 | ₩18,507 | ₩19,915 | ₩18,104 | ₩18,373 | -0.72% | 1.2만 |
|---|
| 2026.02.18 | ₩18,104 | ₩18,842 | ₩17,367 | ₩18,708 | +3.33% | 4.9천 |
|---|
| 2026.02.17 | ₩18,641 | ₩18,976 | ₩17,474 | ₩18,306 | -1.80% | 4.5천 |
|---|
| 2026.02.13 | ₩18,909 | ₩19,110 | ₩18,306 | ₩19,110 | +1.06% | 6천 |
|---|
| 2026.02.12 | ₩19,627 | ₩19,895 | ₩16,696 | ₩18,373 | -6.39% | 1.9만 |
|---|
| 2026.02.11 | ₩20,451 | ₩20,451 | ₩18,909 | ₩19,513 | -4.59% | 1.5만 |
|---|
| 2026.02.10 | ₩19,513 | ₩21,390 | ₩19,110 | ₩19,513 | 0.00% | 1.9만 |
|---|
| 2026.02.09 | ₩18,976 | ₩22,195 | ₩17,937 | ₩19,513 | +2.83% | 3.9만 |
|---|
| 2026.02.06 | ₩18,775 | ₩20,787 | ₩18,205 | ₩18,775 | 0.00% | 3.6만 |
|---|
| 2026.02.05 | ₩18,507 | ₩18,775 | ₩17,166 | ₩17,769 | -3.99% | 1.2만 |
|---|
| 2026.02.04 | ₩18,171 | ₩20,988 | ₩16,763 | ₩19,043 | +4.80% | 2.3만 |
|---|
| 2026.02.03 | ₩18,641 | ₩19,372 | ₩16,763 | ₩18,641 | 0.00% | 2.7만 |
|---|
| 2026.02.02 | ₩25,346 | ₩25,896 | ₩17,300 | ₩18,641 | -26.46% | 7.7만 |
|---|
| 2026.01.30 | ₩27,023 | ₩31,247 | ₩24,810 | ₩27,090 | +0.25% | 5.9만 |
|---|
| 2026.01.29 | ₩26,419 | ₩29,631 | ₩24,475 | ₩26,821 | +1.52% | 4.4만 |
|---|
| 2026.01.28 | ₩26,352 | ₩28,317 | ₩26,352 | ₩26,821 | +1.78% | 1.2만 |
|---|
| 2026.01.27 | ₩27,157 | ₩28,095 | ₩23,469 | ₩26,084 | -3.95% | 1.9만 |
|---|
| 2026.01.26 | ₩28,565 | ₩29,202 | ₩26,084 | ₩27,090 | -5.16% | 1.5만 |
|---|
| 2026.01.23 | ₩30,778 | ₩32,052 | ₩29,504 | ₩29,504 | -4.14% | 1.2만 |
|---|
| 2026.01.22 | ₩33,527 | ₩34,801 | ₩30,979 | ₩31,046 | -7.40% | 2만 |
|---|
| 2026.01.21 | ₩33,929 | ₩39,964 | ₩30,315 | ₩32,253 | -4.94% | 3.7만 |
|---|
| 2026.01.20 | ₩34,331 | ₩36,343 | ₩22,731 | ₩33,929 | -1.17% | 7.1만 |
|---|
| 2026.01.16 | ₩41,439 | ₩43,048 | ₩32,990 | ₩37,014 | -10.68% | 4.4만 |
|---|
| 2026.01.15 | ₩79,660 | ₩79,660 | ₩42,244 | ₩46,267 | -41.92% | 7만 |
|---|
| 2026.01.14 | ₩76,441 | ₩81,269 | ₩76,039 | ₩78,855 | +3.16% | 8.1천 |
|---|
| 2026.01.13 | ₩73,222 | ₩79,660 | ₩72,418 | ₩76,441 | +4.40% | 8.3천 |
|---|
| 2026.01.12 | ₩74,832 | ₩75,636 | ₩72,418 | ₩72,820 | -2.69% | 3.1천 |
|---|
| 2026.01.09 | ₩73,222 | ₩77,246 | ₩72,418 | ₩72,418 | -1.10% | 3.6천 |
|---|
| 2026.01.08 | ₩78,050 | ₩78,050 | ₩73,625 | ₩75,234 | -3.61% | 3.6천 |
|---|
| 2026.01.07 | ₩77,246 | ₩79,257 | ₩76,441 | ₩78,050 | +1.04% | 3.5천 |
|---|
| 2026.01.06 | ₩83,280 | ₩84,085 | ₩73,625 | ₩77,648 | -6.76% | 6.5천 |
|---|
| 2026.01.05 | ₩80,464 | ₩85,292 | ₩76,441 | ₩83,280 | +3.50% | 1.5만 |
|---|
| 2026.01.02 | ₩65,578 | ₩76,441 | ₩65,578 | ₩74,429 | +13.50% | 9.3천 |
|---|
| 2025.12.31 | ₩70,406 | ₩74,832 | ₩64,371 | ₩69,199 | -1.71% | 8천 |
|---|
| 2025.12.30 | ₩71,211 | ₩75,636 | ₩70,004 | ₩71,613 | +0.56% | 6천 |
|---|
| 2025.12.29 | ₩72,418 | ₩83,683 | ₩70,004 | ₩70,406 | -2.78% | 1.1만 |
|---|
| 2025.12.26 | ₩74,027 | ₩75,636 | ₩70,004 | ₩71,613 | -3.26% | 4.2천 |
|---|
| 2025.12.24 | ₩76,441 | ₩80,062 | ₩72,820 | ₩73,222 | -4.21% | 4.2천 |
|---|
| 2025.12.23 | ₩86,097 | ₩86,097 | ₩77,246 | ₩78,453 | -8.88% | 3.6천 |
|---|
| 2025.12.22 | ₩87,304 | ₩90,522 | ₩84,487 | ₩84,487 | -3.23% | 3.1천 |
|---|
| 2025.12.19 | ₩86,499 | ₩90,522 | ₩86,097 | ₩87,304 | +0.93% | 2.2천 |
|---|
| 2025.12.18 | ₩83,280 | ₩92,534 | ₩83,280 | ₩85,292 | +2.42% | 5.2천 |
|---|
| 2025.12.17 | ₩84,487 | ₩90,522 | ₩83,683 | ₩84,085 | -0.48% | 3.2천 |
|---|
| 2025.12.16 | ₩80,464 | ₩88,511 | ₩80,464 | ₩86,097 | +7.00% | 3천 |
|---|
| 2025.12.15 | ₩97,362 | ₩100,580 | ₩85,694 | ₩86,097 | -11.57% | 4.8천 |
|---|
| 2025.12.12 | ₩101,385 | ₩107,822 | ₩97,764 | ₩99,776 | -1.59% | 4.3천 |
|---|
| 2025.12.11 | ₩107,017 | ₩107,822 | ₩102,994 | ₩105,810 | -1.13% | 1.2천 |
|---|
| 2025.12.10 | ₩108,627 | ₩108,627 | ₩102,994 | ₩107,017 | -1.48% | 2.6천 |
|---|
| 2025.12.09 | ₩101,385 | ₩110,638 | ₩101,385 | ₩108,627 | +7.14% | 3.3천 |
|---|
| 2025.12.08 | ₩110,638 | ₩110,638 | ₩101,385 | ₩107,822 | -2.55% | 3.2천 |
|---|
| 2025.12.05 | ₩108,627 | ₩111,041 | ₩106,615 | ₩108,627 | 0.00% | 1.4천 |
|---|
| 2025.12.04 | ₩105,006 | ₩112,650 | ₩105,006 | ₩112,650 | +7.28% | 3.1천 |
|---|
| 2025.12.03 | ₩105,408 | ₩110,638 | ₩104,603 | ₩106,615 | +1.15% | 3.5천 |
|---|
| 2025.12.02 | ₩102,994 | ₩109,834 | ₩102,994 | ₩105,408 | +2.34% | 5.2천 |
|---|
| 2025.12.01 | ₩100,580 | ₩107,822 | ₩100,580 | ₩102,994 | +2.40% | 3.6천 |
|---|
| 2025.11.28 | ₩111,041 | ₩111,443 | ₩108,627 | ₩109,834 | -1.09% | 2.9천 |
|---|
| 2025.11.26 | ₩98,569 | ₩108,224 | ₩98,569 | ₩105,810 | +7.35% | 5.3천 |
|---|
| 2025.11.25 | ₩100,580 | ₩100,580 | ₩94,948 | ₩99,776 | -0.80% | 2.9천 |
|---|
| 2025.11.24 | ₩102,994 | ₩104,201 | ₩98,971 | ₩103,396 | +0.39% | 4.8천 |
|---|
| 2025.11.21 | ₩89,718 | ₩99,373 | ₩80,464 | ₩95,350 | +6.28% | 6.2천 |
|---|
| 2025.11.20 | ₩107,420 | ₩107,420 | ₩88,511 | ₩91,729 | -14.61% | 5.3천 |
|---|
| 2025.11.19 | ₩107,017 | ₩110,638 | ₩100,983 | ₩101,385 | -5.26% | 2.8천 |
|---|
| 2025.11.18 | ₩97,764 | ₩112,650 | ₩97,764 | ₩109,431 | +11.93% | 3천 |
|---|
| 2025.11.17 | ₩108,627 | ₩113,857 | ₩100,178 | ₩100,580 | -7.41% | 6천 |
|---|
| 2025.11.14 | ₩107,420 | ₩114,661 | ₩102,190 | ₩110,638 | +3.00% | 4.5천 |
|---|
| 2025.11.13 | ₩121,903 | ₩124,720 | ₩108,627 | ₩113,455 | -6.93% | 7.1천 |
|---|
| 2025.11.12 | ₩124,317 | ₩129,547 | ₩121,501 | ₩121,903 | -1.94% | 4.5천 |
|---|
| 2025.11.11 | ₩118,282 | ₩121,501 | ₩118,282 | ₩121,099 | +2.38% | 2.6천 |
|---|
| 2025.11.10 | ₩125,926 | ₩130,754 | ₩116,673 | ₩120,696 | -4.15% | 4.5천 |
|---|
| 2025.11.07 | ₩112,650 | ₩131,157 | ₩108,627 | ₩125,926 | +11.79% | 1만 |
|---|
| 2025.11.06 | ₩122,708 | ₩128,743 | ₩115,064 | ₩117,880 | -3.93% | 6.1천 |
|---|
| 2025.11.05 | ₩118,685 | ₩131,559 | ₩113,455 | ₩129,547 | +9.15% | 7.5천 |
|---|
| 2025.11.04 | ₩128,743 | ₩129,145 | ₩116,673 | ₩117,880 | -8.44% | 1만 |
|---|
| 2025.11.03 | ₩143,629 | ₩143,629 | ₩132,364 | ₩133,571 | -7.00% | 6.6천 |
|---|
| 2025.10.31 | ₩138,801 | ₩148,859 | ₩136,789 | ₩142,824 | +2.90% | 8.2천 |
|---|
| 2025.10.30 | ₩148,054 | ₩148,054 | ₩130,754 | ₩133,571 | -9.78% | 9.6천 |
|---|
| 2025.10.29 | ₩150,870 | ₩153,284 | ₩144,031 | ₩148,456 | -1.60% | 7.5천 |
|---|
| 2025.10.28 | ₩156,905 | ₩160,928 | ₩152,480 | ₩152,480 | -2.82% | 9.7천 |
|---|
| 2025.10.27 | ₩165,756 | ₩168,975 | ₩154,894 | ₩158,917 | -4.13% | 1.1만 |
|---|
| 2025.10.24 | ₩166,561 | ₩168,975 | ₩156,905 | ₩166,159 | -0.24% | 1.1만 |
|---|
| 2025.10.23 | ₩152,882 | ₩164,952 | ₩149,663 | ₩162,940 | +6.58% | 8.1천 |
|---|
| 2025.10.22 | ₩158,917 | ₩158,917 | ₩141,617 | ₩147,652 | -7.09% | 1.2만 |
|---|
| 2025.10.21 | ₩162,135 | ₩166,159 | ₩156,101 | ₩159,319 | -1.74% | 7천 |
|---|
| 2025.10.20 | ₩163,342 | ₩169,377 | ₩157,710 | ₩166,159 | +1.72% | 9.3천 |
|---|
| 2025.10.17 | ₩152,480 | ₩158,514 | ₩148,859 | ₩151,675 | -0.53% | 9.1천 |
|---|
| 2025.10.16 | ₩166,159 | ₩170,182 | ₩155,698 | ₩156,905 | -5.57% | 1.2만 |
|---|
| 2025.10.15 | ₩172,998 | ₩175,010 | ₩162,940 | ₩167,366 | -3.26% | 1.1만 |
|---|
| 2025.10.14 | ₩162,135 | ₩174,607 | ₩159,319 | ₩172,998 | +6.70% | 1.2만 |
|---|
| 2025.10.13 | ₩170,986 | ₩180,642 | ₩168,975 | ₩178,631 | +4.47% | 1.2만 |
|---|
| 2025.10.10 | ₩201,161 | ₩201,563 | ₩161,331 | ₩165,756 | -17.60% | 2.4만 |
|---|