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 | ₩1,020 | ₩944 | ₩993 | +1.09% | 23만 |
| 2026.10.08 | ₩957 | ₩1,100 | ₩954 | ₩981 | +2.52% | 49.9만 |
| 2026.10.07 | ₩899 | ₩1,025 | ₩899 | ₩1,024 | +13.88% | 46.5만 |
| 2026.10.06 | ₩1,449 | ₩1,449 | ₩751 | ₩1,020 | -29.63% | 393만 |
| 2026.10.05 | ₩1,409 | ₩1,570 | ₩1,395 | ₩1,503 | +6.67% | 173.2만 |
| 2026.10.02 | ₩2,388 | ₩2,603 | ₩1,650 | ₩1,690 | -29.21% | 1744.2만 |
| 2026.10.01 | ₩2,093 | ₩2,173 | ₩1,865 | ₩1,865 | -10.90% | 33만 |
| 2026.09.30 | ₩2,012 | ₩2,482 | ₩1,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,133 |
| +6.00% |
| 82만 |
| 2026.09.29 | ₩2,039 | ₩2,146 | ₩2,012 | ₩2,026 | -0.66% | 5.9만 |
|---|
| 2026.09.28 | ₩1,985 | ₩2,146 | ₩1,918 | ₩2,093 | +5.41% | 11.9만 |
|---|
| 2026.09.25 | ₩2,126 | ₩2,141 | ₩1,878 | ₩1,932 | -9.15% | 9.4만 |
|---|
| 2026.09.24 | ₩2,106 | ₩2,214 | ₩2,039 | ₩2,093 | -0.64% | 8.7만 |
|---|
| 2026.09.23 | ₩2,214 | ₩2,307 | ₩2,106 | ₩2,133 | -3.64% | 7.4만 |
|---|
| 2026.09.22 | ₩2,388 | ₩2,452 | ₩2,227 | ₩2,267 | -5.06% | 10.9만 |
|---|
| 2026.09.21 | ₩2,428 | ₩2,495 | ₩2,361 | ₩2,401 | -1.10% | 10.1만 |
|---|
| 2026.09.18 | ₩2,267 | ₩2,415 | ₩2,193 | ₩2,348 | +3.55% | 20.8만 |
|---|
| 2026.09.17 | ₩2,315 | ₩2,482 | ₩2,039 | ₩2,175 | -6.08% | 15.5만 |
|---|
| 2026.09.16 | ₩2,341 | ₩2,576 | ₩2,214 | ₩2,294 | -2.01% | 17만 |
|---|
| 2026.09.15 | ₩2,267 | ₩2,466 | ₩2,095 | ₩2,388 | +5.33% | 15만 |
|---|
| 2026.09.14 | ₩2,146 | ₩2,321 | ₩2,146 | ₩2,254 | +5.00% | 14만 |
|---|
| 2026.09.11 | ₩1,892 | ₩2,535 | ₩1,892 | ₩2,254 | +19.15% | 62.5만 |
|---|
| 2026.09.10 | ₩2,120 | ₩2,200 | ₩1,878 | ₩1,918 | -9.49% | 16.2만 |
|---|
| 2026.09.09 | ₩2,133 | ₩2,281 | ₩2,093 | ₩2,227 | +4.40% | 37.4만 |
|---|
| 2026.09.08 | ₩2,334 | ₩2,401 | ₩2,160 | ₩2,200 | -5.75% | 57.2만 |
|---|
| 2026.09.04 | ₩4,501 | ₩4,615 | ₩2,388 | ₩2,817 | -37.41% | 1456.1만 |
|---|
| 2026.09.03 | ₩2,992 | ₩3,273 | ₩2,790 | ₩2,965 | -0.90% | 192.8만 |
|---|
| 2026.09.02 | ₩3,488 | ₩3,501 | ₩3,045 | ₩3,112 | -10.77% | 5만 |
|---|
| 2026.09.01 | ₩3,622 | ₩3,731 | ₩3,260 | ₩3,461 | -4.44% | 9.7만 |
|---|
| 2026.08.31 | ₩4,105 | ₩4,139 | ₩3,716 | ₩3,716 | -9.48% | 7만 |
|---|
| 2026.08.28 | ₩4,695 | ₩4,816 | ₩3,998 | ₩4,159 | -11.43% | 21.7만 |
|---|
| 2026.08.27 | ₩4,615 | ₩5,031 | ₩4,521 | ₩4,762 | +3.20% | 41.7만 |
|---|
| 2026.08.26 | ₩4,736 | ₩4,830 | ₩4,373 | ₩4,588 | -3.12% | 12.6만 |
|---|
| 2026.08.25 | ₩4,440 | ₩4,964 | ₩4,186 | ₩4,856 | +9.37% | 33만 |
|---|
| 2026.08.24 | ₩4,950 | ₩5,205 | ₩4,051 | ₩4,454 | -10.03% | 90.1만 |
|---|
| 2026.08.21 | ₩5,245 | ₩5,889 | ₩4,494 | ₩5,004 | -4.60% | 173.9만 |
|---|
| 2026.08.20 | ₩4,964 | ₩5,500 | ₩4,279 | ₩4,863 | -2.03% | 82.3만 |
|---|
| 2026.08.19 | ₩5,064 | ₩7,385 | ₩4,977 | ₩5,782 | +14.17% | 304.4만 |
|---|
| 2026.08.18 | ₩5,232 | ₩5,373 | ₩5,178 | ₩5,232 | 0.00% | 6천 |
|---|
| 2026.08.17 | ₩5,299 | ₩5,634 | ₩5,299 | ₩5,500 | +3.80% | 7.1천 |
|---|
| 2026.08.14 | ₩5,601 | ₩5,634 | ₩5,366 | ₩5,500 | -1.80% | 4.5천 |
|---|
| 2026.08.13 | ₩5,433 | ₩5,836 | ₩5,366 | ₩5,614 | +3.33% | 1.7만 |
|---|
| 2026.08.12 | ₩5,769 | ₩5,849 | ₩5,534 | ₩5,608 | -2.79% | 3.9천 |
|---|
| 2026.08.11 | ₩5,561 | ₩5,876 | ₩5,500 | ₩5,762 | +3.62% | 1.2만 |
|---|
| 2026.08.10 | ₩5,494 | ₩5,728 | ₩5,232 | ₩5,628 | +2.44% | 6.7천 |
|---|
| 2026.08.07 | ₩5,098 | ₩5,614 | ₩5,098 | ₩5,500 | +7.89% | 1.1만 |
|---|
| 2026.08.06 | ₩5,326 | ₩5,366 | ₩5,051 | ₩5,366 | +0.76% | 9.4천 |
|---|
| 2026.08.05 | ₩5,225 | ₩5,500 | ₩5,044 | ₩5,326 | +1.93% | 6.5만 |
|---|
| 2026.08.04 | ₩5,272 | ₩5,299 | ₩5,111 | ₩5,286 | +0.25% | 1.2만 |
|---|
| 2026.08.03 | ₩4,628 | ₩5,400 | ₩4,494 | ₩5,326 | +15.07% | 5.1만 |
|---|
| 2026.07.31 | ₩6,037 | ₩6,272 | ₩4,159 | ₩4,736 | -21.56% | 145.9만 |
|---|
| 2026.07.30 | ₩5,433 | ₩5,554 | ₩5,165 | ₩5,453 | +0.37% | 1.1만 |
|---|
| 2026.07.29 | ₩5,534 | ₩5,836 | ₩5,393 | ₩5,467 | -1.21% | 1.1만 |
|---|
| 2026.07.28 | ₩5,433 | ₩5,702 | ₩5,333 | ₩5,634 | +3.70% | 9.5천 |
|---|
| 2026.07.27 | ₩5,567 | ₩5,567 | ₩5,400 | ₩5,406 | -2.89% | 1.2만 |
|---|
| 2026.07.24 | ₩5,836 | ₩5,836 | ₩5,312 | ₩5,554 | -4.83% | 2만 |
|---|
| 2026.07.23 | ₩5,956 | ₩6,131 | ₩5,574 | ₩5,836 | -2.03% | 2.1만 |
|---|
| 2026.07.22 | ₩6,111 | ₩6,372 | ₩5,930 | ₩6,104 | -0.11% | 2만 |
|---|
| 2026.07.21 | ₩5,923 | ₩6,359 | ₩5,923 | ₩6,319 | +6.68% | 2.3만 |
|---|
| 2026.07.20 | ₩6,037 | ₩6,205 | ₩5,909 | ₩6,104 | +1.11% | 1.1만 |
|---|
| 2026.07.17 | ₩5,903 | ₩6,205 | ₩5,366 | ₩6,205 | +5.11% | 1.9만 |
|---|
| 2026.07.16 | ₩6,527 | ₩6,527 | ₩5,916 | ₩6,171 | -5.45% | 1만 |
|---|
| 2026.07.15 | ₩6,037 | ₩6,708 | ₩6,037 | ₩6,379 | +5.67% | 1.8만 |
|---|
| 2026.07.14 | ₩6,171 | ₩6,305 | ₩5,822 | ₩6,252 | +1.30% | 3.9만 |
|---|
| 2026.07.13 | ₩6,708 | ₩6,942 | ₩6,406 | ₩6,520 | -2.80% | 5.9만 |
|---|
| 2026.07.10 | ₩7,513 | ₩7,546 | ₩7,110 | ₩7,311 | -2.68% | 3.8만 |
|---|
| 2026.07.09 | ₩7,244 | ₩7,881 | ₩7,070 | ₩7,714 | +6.48% | 5.1만 |
|---|
| 2026.07.08 | ₩6,976 | ₩7,513 | ₩6,976 | ₩7,445 | +6.73% | 3.8만 |
|---|
| 2026.07.07 | ₩6,909 | ₩7,747 | ₩6,842 | ₩7,647 | +10.68% | 8.2만 |
|---|
| 2026.07.06 | ₩7,714 | ₩7,848 | ₩7,378 | ₩7,781 | +0.87% | 12.4만 |
|---|
| 2026.07.02 | ₩8,317 | ₩8,653 | ₩7,848 | ₩8,586 | +3.23% | 39.4만 |
|---|
| 2026.07.01 | ₩9,257 | ₩10,263 | ₩8,183 | ₩8,317 | -10.14% | 276.8만 |
|---|
| 2026.06.30 | ₩7,848 | ₩9,089 | ₩7,580 | ₩8,385 | +6.84% | 221.9만 |
|---|
| 2026.06.29 | ₩11,940 | ₩11,940 | ₩7,647 | ₩8,250 | -30.90% | 423.8만 |
|---|
| 2026.06.26 | ₩11,343 | ₩11,604 | ₩10,933 | ₩10,933 | -3.61% | 7.1천 |
|---|
| 2026.06.25 | ₩12,007 | ₩12,141 | ₩11,068 | ₩11,269 | -6.15% | 1.3만 |
|---|
| 2026.06.24 | ₩12,543 | ₩13,147 | ₩11,873 | ₩11,873 | -5.35% | 1.3만 |
|---|
| 2026.06.23 | ₩12,543 | ₩13,281 | ₩12,208 | ₩12,745 | +1.60% | 1.1만 |
|---|
| 2026.06.22 | ₩12,745 | ₩13,751 | ₩12,745 | ₩13,147 | +3.16% | 1.6만 |
|---|
| 2026.06.18 | ₩12,946 | ₩13,281 | ₩12,550 | ₩12,745 | -1.55% | 1.3만 |
|---|
| 2026.06.17 | ₩13,617 | ₩13,952 | ₩12,677 | ₩12,745 | -6.40% | 1.2만 |
|---|
| 2026.06.16 | ₩14,287 | ₩14,354 | ₩13,496 | ₩13,885 | -2.82% | 1.8만 |
|---|
| 2026.06.15 | ₩13,214 | ₩14,757 | ₩13,214 | ₩14,287 | +8.12% | 2.2만 |
|---|
| 2026.06.12 | ₩12,342 | ₩13,985 | ₩12,342 | ₩13,549 | +9.78% | 5.2만 |
|---|
| 2026.06.11 | ₩11,604 | ₩12,610 | ₩11,336 | ₩12,543 | +8.09% | 1.6만 |
|---|
| 2026.06.10 | ₩11,068 | ₩12,141 | ₩11,068 | ₩11,940 | +7.88% | 2.1만 |
|---|
| 2026.06.09 | ₩12,275 | ₩13,348 | ₩11,135 | ₩11,336 | -7.65% | 36.4만 |
|---|
| 2026.06.08 | ₩11,001 | ₩11,671 | ₩10,531 | ₩11,403 | +3.66% | 2.5만 |
|---|
| 2026.06.05 | ₩11,873 | ₩11,873 | ₩10,732 | ₩10,933 | -7.91% | 4.6만 |
|---|
| 2026.06.04 | ₩11,805 | ₩12,677 | ₩11,470 | ₩12,208 | +3.41% | 1만 |
|---|
| 2026.06.03 | ₩12,074 | ₩12,275 | ₩11,336 | ₩11,671 | -3.33% | 5.2천 |
|---|
| 2026.06.02 | ₩11,437 | ₩12,745 | ₩11,396 | ₩12,208 | +6.74% | 2.4만 |
|---|
| 2026.06.01 | ₩11,671 | ₩11,725 | ₩10,933 | ₩11,470 | -1.72% | 1.4만 |
|---|
| 2026.05.29 | ₩12,074 | ₩12,449 | ₩11,604 | ₩11,873 | -1.67% | 4.6만 |
|---|
| 2026.05.28 | ₩11,403 | ₩11,604 | ₩11,068 | ₩11,403 | 0.00% | 7.8만 |
|---|
| 2026.05.27 | ₩11,336 | ₩11,537 | ₩11,202 | ₩11,336 | 0.00% | 5.8천 |
|---|
| 2026.05.26 | ₩11,604 | ₩11,671 | ₩11,336 | ₩11,470 | -1.16% | 7.9천 |
|---|
| 2026.05.22 | ₩12,409 | ₩12,563 | ₩11,269 | ₩11,470 | -7.57% | 1.6만 |
|---|
| 2026.05.21 | ₩11,470 | ₩12,074 | ₩11,403 | ₩11,839 | +3.22% | 5.5천 |
|---|
| 2026.05.20 | ₩10,933 | ₩11,933 | ₩10,933 | ₩11,403 | +4.29% | 9.4천 |
|---|
| 2026.05.19 | ₩11,135 | ₩11,202 | ₩10,665 | ₩11,068 | -0.60% | 1.1만 |
|---|
| 2026.05.18 | ₩11,873 | ₩11,873 | ₩10,732 | ₩11,068 | -6.78% | 1.7만 |
|---|
| 2026.05.15 | ₩12,677 | ₩12,677 | ₩11,738 | ₩12,141 | -4.23% | 9.5천 |
|---|
| 2026.05.14 | ₩11,671 | ₩12,946 | ₩11,135 | ₩12,610 | +8.05% | 5.2만 |
|---|
| 2026.05.13 | ₩11,470 | ₩11,805 | ₩11,269 | ₩11,470 | 0.00% | 7천 |
|---|
| 2026.05.12 | ₩12,007 | ₩12,007 | ₩11,001 | ₩11,604 | -3.35% | 1.8만 |
|---|
| 2026.05.11 | ₩12,745 | ₩12,745 | ₩11,805 | ₩12,208 | -4.21% | 1.2만 |
|---|
| 2026.05.08 | ₩13,818 | ₩13,818 | ₩12,208 | ₩12,879 | -6.80% | 2.6만 |
|---|
| 2026.05.07 | ₩14,019 | ₩14,120 | ₩13,617 | ₩13,684 | -2.39% | 6.5천 |
|---|
| 2026.05.06 | ₩14,354 | ₩14,757 | ₩13,684 | ₩14,220 | -0.93% | 1만 |
|---|
| 2026.05.05 | ₩14,690 | ₩14,891 | ₩14,348 | ₩14,556 | -0.91% | 8.5천 |
|---|
| 2026.05.04 | ₩14,556 | ₩15,361 | ₩14,287 | ₩14,958 | +2.76% | 1.6만 |
|---|
| 2026.05.01 | ₩14,220 | ₩14,958 | ₩13,617 | ₩14,891 | +4.72% | 1.2만 |
|---|
| 2026.04.30 | ₩13,684 | ₩14,556 | ₩13,281 | ₩14,489 | +5.88% | 1만 |
|---|
| 2026.04.29 | ₩13,751 | ₩14,623 | ₩13,496 | ₩14,556 | +5.85% | 2.1만 |
|---|
| 2026.04.28 | ₩13,147 | ₩14,086 | ₩13,147 | ₩14,086 | +7.14% | 2.1만 |
|---|
| 2026.04.27 | ₩13,348 | ₩13,885 | ₩12,946 | ₩13,415 | +0.50% | 2만 |
|---|
| 2026.04.24 | ₩13,214 | ₩13,885 | ₩12,677 | ₩13,482 | +2.03% | 2.5만 |
|---|
| 2026.04.23 | ₩13,818 | ₩13,952 | ₩11,738 | ₩13,482 | -2.43% | 8.2만 |
|---|
| 2026.04.22 | ₩14,220 | ₩15,428 | ₩13,885 | ₩14,287 | +0.47% | 6.2만 |
|---|
| 2026.04.21 | ₩14,220 | ₩15,092 | ₩14,086 | ₩14,086 | -0.94% | 3.4만 |
|---|
| 2026.04.20 | ₩14,891 | ₩15,629 | ₩14,354 | ₩14,421 | -3.15% | 6.7만 |
|---|
| 2026.04.17 | ₩17,239 | ₩17,306 | ₩14,891 | ₩15,964 | -7.39% | 15.6만 |
|---|
| 2026.04.16 | ₩25,959 | ₩35,886 | ₩14,958 | ₩17,440 | -32.82% | 604.5만 |
|---|
| 2026.04.15 | ₩20,525 | ₩20,827 | ₩17,574 | ₩18,547 | -9.64% | 1.3만 |
|---|
| 2026.04.14 | ₩19,989 | ₩20,794 | ₩19,050 | ₩20,525 | +2.68% | 1만 |
|---|
| 2026.04.13 | ₩17,380 | ₩20,257 | ₩17,380 | ₩19,385 | +11.54% | 1.4만 |
|---|
| 2026.04.10 | ₩16,870 | ₩17,353 | ₩16,233 | ₩16,970 | +0.60% | 1.4만 |
|---|
| 2026.04.09 | ₩16,434 | ₩16,903 | ₩15,830 | ₩16,233 | -1.22% | 2.1천 |
|---|
| 2026.04.08 | ₩16,702 | ₩17,306 | ₩15,629 | ₩16,031 | -4.02% | 5천 |
|---|
| 2026.04.07 | ₩15,562 | ₩16,031 | ₩15,428 | ₩15,696 | +0.86% | 2.4천 |
|---|
| 2026.04.06 | ₩15,696 | ₩17,373 | ₩15,562 | ₩15,830 | +0.85% | 4.7천 |
|---|
| 2026.04.02 | ₩14,489 | ₩15,562 | ₩14,489 | ₩15,293 | +5.56% | 1.4천 |
|---|
| 2026.04.01 | ₩15,092 | ₩16,031 | ₩14,824 | ₩15,025 | -0.44% | 2.6천 |
|---|
| 2026.03.31 | ₩14,220 | ₩15,629 | ₩14,086 | ₩15,025 | +5.66% | 3.2천 |
|---|
| 2026.03.30 | ₩15,226 | ₩15,293 | ₩14,187 | ₩14,220 | -6.61% | 2.8천 |
|---|
| 2026.03.27 | ₩15,763 | ₩15,763 | ₩14,757 | ₩14,824 | -5.96% | 6.2천 |
|---|
| 2026.03.26 | ₩16,434 | ₩17,440 | ₩15,562 | ₩16,098 | -2.04% | 7.1천 |
|---|
| 2026.03.25 | ₩16,367 | ₩18,044 | ₩16,367 | ₩16,635 | +1.64% | 8천 |
|---|
| 2026.03.24 | ₩17,071 | ₩17,440 | ₩15,696 | ₩16,233 | -4.91% | 3.1천 |
|---|
| 2026.03.23 | ₩16,233 | ₩16,702 | ₩15,897 | ₩15,897 | -2.07% | 7천 |
|---|
| 2026.03.20 | ₩16,434 | ₩16,434 | ₩15,763 | ₩15,897 | -3.27% | 2.3천 |
|---|
| 2026.03.19 | ₩16,098 | ₩16,903 | ₩15,220 | ₩16,501 | +2.50% | 7.5천 |
|---|
| 2026.03.18 | ₩17,775 | ₩17,909 | ₩16,501 | ₩16,501 | -7.17% | 4.9천 |
|---|
| 2026.03.17 | ₩16,702 | ₩18,379 | ₩16,501 | ₩18,111 | +8.43% | 1만 |
|---|
| 2026.03.16 | ₩17,574 | ₩17,775 | ₩16,568 | ₩16,769 | -4.58% | 1.3만 |
|---|
| 2026.03.13 | ₩19,318 | ₩19,647 | ₩17,105 | ₩17,118 | -11.39% | 1.8만 |
|---|
| 2026.03.12 | ₩18,044 | ₩18,647 | ₩17,373 | ₩17,977 | -0.37% | 6천 |
|---|
| 2026.03.11 | ₩18,312 | ₩19,184 | ₩16,769 | ₩18,379 | +0.37% | 9천 |
|---|
| 2026.03.10 | ₩20,056 | ₩20,123 | ₩16,031 | ₩18,178 | -9.36% | 1.5만 |
|---|
| 2026.03.09 | ₩16,434 | ₩20,123 | ₩16,246 | ₩19,989 | +21.63% | 1.5만 |
|---|
| 2026.03.06 | ₩16,434 | ₩18,848 | ₩15,864 | ₩16,970 | +3.27% | 1.5만 |
|---|
| 2026.03.05 | ₩21,129 | ₩22,806 | ₩16,367 | ₩16,434 | -22.22% | 3.3만 |
|---|
| 2026.03.04 | ₩16,970 | ₩21,464 | ₩16,098 | ₩20,928 | +23.32% | 9.5만 |
|---|
| 2026.03.03 | ₩16,098 | ₩16,098 | ₩15,226 | ₩15,293 | -5.00% | 4.8천 |
|---|
| 2026.03.02 | ₩15,897 | ₩17,708 | ₩14,354 | ₩16,635 | +4.64% | 7.9천 |
|---|
| 2026.02.27 | ₩17,239 | ₩17,440 | ₩16,447 | ₩16,970 | -1.56% | 5.2천 |
|---|
| 2026.02.26 | ₩18,044 | ₩18,044 | ₩17,306 | ₩17,842 | -1.12% | 2.3천 |
|---|
| 2026.02.25 | ₩18,714 | ₩18,848 | ₩17,172 | ₩17,675 | -5.56% | 1만 |
|---|
| 2026.02.24 | ₩16,917 | ₩17,977 | ₩16,514 | ₩17,037 | +0.71% | 3.8천 |
|---|
| 2026.02.23 | ₩17,608 | ₩18,111 | ₩15,964 | ₩16,836 | -4.38% | 6천 |
|---|
| 2026.02.20 | ₩18,379 | ₩19,251 | ₩17,909 | ₩18,245 | -0.73% | 1.2만 |
|---|
| 2026.02.19 | ₩18,513 | ₩19,922 | ₩18,111 | ₩18,379 | -0.72% | 1.2만 |
|---|
| 2026.02.18 | ₩18,111 | ₩18,848 | ₩17,373 | ₩18,714 | +3.33% | 4.9천 |
|---|
| 2026.02.17 | ₩18,647 | ₩18,983 | ₩17,480 | ₩18,312 | -1.80% | 4.5천 |
|---|
| 2026.02.13 | ₩18,916 | ₩19,117 | ₩18,312 | ₩19,117 | +1.06% | 6천 |
|---|
| 2026.02.12 | ₩19,633 | ₩19,902 | ₩16,702 | ₩18,379 | -6.39% | 1.9만 |
|---|
| 2026.02.11 | ₩20,458 | ₩20,458 | ₩18,916 | ₩19,519 | -4.59% | 1.5만 |
|---|
| 2026.02.10 | ₩19,519 | ₩21,397 | ₩19,117 | ₩19,519 | 0.00% | 1.9만 |
|---|
| 2026.02.09 | ₩18,983 | ₩22,202 | ₩17,943 | ₩19,519 | +2.83% | 3.9만 |
|---|
| 2026.02.06 | ₩18,781 | ₩20,794 | ₩18,211 | ₩18,781 | 0.00% | 3.6만 |
|---|
| 2026.02.05 | ₩18,513 | ₩18,781 | ₩17,172 | ₩17,775 | -3.99% | 1.2만 |
|---|
| 2026.02.04 | ₩18,178 | ₩20,995 | ₩16,769 | ₩19,050 | +4.80% | 2.3만 |
|---|
| 2026.02.03 | ₩18,647 | ₩19,378 | ₩16,769 | ₩18,647 | 0.00% | 2.7만 |
|---|
| 2026.02.02 | ₩25,355 | ₩25,905 | ₩17,306 | ₩18,647 | -26.46% | 7.7만 |
|---|
| 2026.01.30 | ₩27,032 | ₩31,258 | ₩24,818 | ₩27,099 | +0.25% | 5.9만 |
|---|
| 2026.01.29 | ₩26,428 | ₩29,641 | ₩24,483 | ₩26,831 | +1.52% | 4.4만 |
|---|
| 2026.01.28 | ₩26,361 | ₩28,326 | ₩26,361 | ₩26,831 | +1.78% | 1.2만 |
|---|
| 2026.01.27 | ₩27,166 | ₩28,105 | ₩23,477 | ₩26,093 | -3.95% | 1.9만 |
|---|
| 2026.01.26 | ₩28,575 | ₩29,212 | ₩26,093 | ₩27,099 | -5.16% | 1.5만 |
|---|
| 2026.01.23 | ₩30,788 | ₩32,063 | ₩29,514 | ₩29,514 | -4.14% | 1.2만 |
|---|
| 2026.01.22 | ₩33,538 | ₩34,813 | ₩30,989 | ₩31,056 | -7.40% | 2만 |
|---|
| 2026.01.21 | ₩33,941 | ₩39,978 | ₩30,325 | ₩32,264 | -4.94% | 3.7만 |
|---|
| 2026.01.20 | ₩34,343 | ₩36,355 | ₩22,739 | ₩33,941 | -1.17% | 7.1만 |
|---|
| 2026.01.16 | ₩41,453 | ₩43,063 | ₩33,002 | ₩37,026 | -10.68% | 4.4만 |
|---|
| 2026.01.15 | ₩79,687 | ₩79,687 | ₩42,258 | ₩46,283 | -41.92% | 7만 |
|---|
| 2026.01.14 | ₩76,467 | ₩81,297 | ₩76,065 | ₩78,882 | +3.16% | 8.1천 |
|---|
| 2026.01.13 | ₩73,248 | ₩79,687 | ₩72,443 | ₩76,467 | +4.40% | 8.3천 |
|---|
| 2026.01.12 | ₩74,857 | ₩75,662 | ₩72,443 | ₩72,845 | -2.69% | 3.1천 |
|---|
| 2026.01.09 | ₩73,248 | ₩77,272 | ₩72,443 | ₩72,443 | -1.10% | 3.6천 |
|---|
| 2026.01.08 | ₩78,077 | ₩78,077 | ₩73,650 | ₩75,260 | -3.61% | 3.6천 |
|---|
| 2026.01.07 | ₩77,272 | ₩79,284 | ₩76,467 | ₩78,077 | +1.04% | 3.5천 |
|---|
| 2026.01.06 | ₩83,309 | ₩84,114 | ₩73,650 | ₩77,675 | -6.76% | 6.5천 |
|---|
| 2026.01.05 | ₩80,492 | ₩85,321 | ₩76,467 | ₩83,309 | +3.50% | 1.5만 |
|---|
| 2026.01.02 | ₩65,601 | ₩76,467 | ₩65,601 | ₩74,455 | +13.50% | 9.3천 |
|---|
| 2025.12.31 | ₩70,430 | ₩74,857 | ₩64,393 | ₩69,223 | -1.71% | 8천 |
|---|
| 2025.12.30 | ₩71,235 | ₩75,662 | ₩70,028 | ₩71,638 | +0.56% | 6천 |
|---|
| 2025.12.29 | ₩72,443 | ₩83,711 | ₩70,028 | ₩70,430 | -2.78% | 1.1만 |
|---|
| 2025.12.26 | ₩74,052 | ₩75,662 | ₩70,028 | ₩71,638 | -3.26% | 4.2천 |
|---|
| 2025.12.24 | ₩76,467 | ₩80,089 | ₩72,845 | ₩73,248 | -4.21% | 4.2천 |
|---|
| 2025.12.23 | ₩86,126 | ₩86,126 | ₩77,272 | ₩78,480 | -8.88% | 3.6천 |
|---|
| 2025.12.22 | ₩87,334 | ₩90,553 | ₩84,516 | ₩84,516 | -3.23% | 3.1천 |
|---|
| 2025.12.19 | ₩86,529 | ₩90,553 | ₩86,126 | ₩87,334 | +0.93% | 2.2천 |
|---|
| 2025.12.18 | ₩83,309 | ₩92,566 | ₩83,309 | ₩85,321 | +2.42% | 5.2천 |
|---|
| 2025.12.17 | ₩84,516 | ₩90,553 | ₩83,711 | ₩84,114 | -0.48% | 3.2천 |
|---|
| 2025.12.16 | ₩80,492 | ₩88,541 | ₩80,492 | ₩86,126 | +7.00% | 3천 |
|---|
| 2025.12.15 | ₩97,395 | ₩100,615 | ₩85,724 | ₩86,126 | -11.57% | 4.8천 |
|---|
| 2025.12.12 | ₩101,420 | ₩107,859 | ₩97,798 | ₩99,810 | -1.59% | 4.3천 |
|---|
| 2025.12.11 | ₩107,054 | ₩107,859 | ₩103,030 | ₩105,847 | -1.13% | 1.2천 |
|---|
| 2025.12.10 | ₩108,664 | ₩108,664 | ₩103,030 | ₩107,054 | -1.48% | 2.6천 |
|---|
| 2025.12.09 | ₩101,420 | ₩110,676 | ₩101,420 | ₩108,664 | +7.14% | 3.3천 |
|---|
| 2025.12.08 | ₩110,676 | ₩110,676 | ₩101,420 | ₩107,859 | -2.55% | 3.2천 |
|---|
| 2025.12.05 | ₩108,664 | ₩111,079 | ₩106,652 | ₩108,664 | 0.00% | 1.4천 |
|---|
| 2025.12.04 | ₩105,042 | ₩112,689 | ₩105,042 | ₩112,689 | +7.28% | 3.1천 |
|---|
| 2025.12.03 | ₩105,444 | ₩110,676 | ₩104,639 | ₩106,652 | +1.15% | 3.5천 |
|---|
| 2025.12.02 | ₩103,030 | ₩109,871 | ₩103,030 | ₩105,444 | +2.34% | 5.2천 |
|---|
| 2025.12.01 | ₩100,615 | ₩107,859 | ₩100,615 | ₩103,030 | +2.40% | 3.6천 |
|---|
| 2025.11.28 | ₩111,079 | ₩111,481 | ₩108,664 | ₩109,871 | -1.09% | 2.9천 |
|---|
| 2025.11.26 | ₩98,602 | ₩108,261 | ₩98,602 | ₩105,847 | +7.35% | 5.3천 |
|---|
| 2025.11.25 | ₩100,615 | ₩100,615 | ₩94,980 | ₩99,810 | -0.80% | 2.9천 |
|---|
| 2025.11.24 | ₩103,030 | ₩104,237 | ₩99,005 | ₩103,432 | +0.39% | 4.8천 |
|---|
| 2025.11.21 | ₩89,748 | ₩99,407 | ₩80,492 | ₩95,383 | +6.28% | 6.2천 |
|---|
| 2025.11.20 | ₩107,457 | ₩107,457 | ₩88,541 | ₩91,761 | -14.61% | 5.3천 |
|---|
| 2025.11.19 | ₩107,054 | ₩110,676 | ₩101,017 | ₩101,420 | -5.26% | 2.8천 |
|---|
| 2025.11.18 | ₩97,798 | ₩112,689 | ₩97,798 | ₩109,469 | +11.93% | 3천 |
|---|
| 2025.11.17 | ₩108,664 | ₩113,896 | ₩100,212 | ₩100,615 | -7.41% | 6천 |
|---|
| 2025.11.14 | ₩107,457 | ₩114,701 | ₩102,225 | ₩110,676 | +3.00% | 4.5천 |
|---|
| 2025.11.13 | ₩121,945 | ₩124,762 | ₩108,664 | ₩113,493 | -6.93% | 7.1천 |
|---|
| 2025.11.12 | ₩124,360 | ₩129,592 | ₩121,543 | ₩121,945 | -1.94% | 4.5천 |
|---|
| 2025.11.11 | ₩118,323 | ₩121,543 | ₩118,323 | ₩121,140 | +2.38% | 2.6천 |
|---|
| 2025.11.10 | ₩125,970 | ₩130,799 | ₩116,713 | ₩120,738 | -4.15% | 4.5천 |
|---|
| 2025.11.07 | ₩112,689 | ₩131,202 | ₩108,664 | ₩125,970 | +11.79% | 1만 |
|---|
| 2025.11.06 | ₩122,750 | ₩128,787 | ₩115,103 | ₩117,920 | -3.93% | 6.1천 |
|---|
| 2025.11.05 | ₩118,725 | ₩131,604 | ₩113,493 | ₩129,592 | +9.15% | 7.5천 |
|---|
| 2025.11.04 | ₩128,787 | ₩129,189 | ₩116,713 | ₩117,920 | -8.44% | 1만 |
|---|
| 2025.11.03 | ₩143,678 | ₩143,678 | ₩132,409 | ₩133,616 | -7.00% | 6.6천 |
|---|
| 2025.10.31 | ₩138,848 | ₩148,910 | ₩136,836 | ₩142,873 | +2.90% | 8.2천 |
|---|
| 2025.10.30 | ₩148,105 | ₩148,105 | ₩130,799 | ₩133,616 | -9.78% | 9.6천 |
|---|
| 2025.10.29 | ₩150,922 | ₩153,337 | ₩144,080 | ₩148,507 | -1.60% | 7.5천 |
|---|
| 2025.10.28 | ₩156,959 | ₩160,984 | ₩152,532 | ₩152,532 | -2.82% | 9.7천 |
|---|
| 2025.10.27 | ₩165,813 | ₩169,033 | ₩154,947 | ₩158,971 | -4.13% | 1.1만 |
|---|
| 2025.10.24 | ₩166,618 | ₩169,033 | ₩156,959 | ₩166,216 | -0.24% | 1.1만 |
|---|
| 2025.10.23 | ₩152,934 | ₩165,008 | ₩149,715 | ₩162,996 | +6.58% | 8.1천 |
|---|
| 2025.10.22 | ₩158,971 | ₩158,971 | ₩141,666 | ₩147,702 | -7.09% | 1.2만 |
|---|
| 2025.10.21 | ₩162,191 | ₩166,216 | ₩156,154 | ₩159,374 | -1.74% | 7천 |
|---|
| 2025.10.20 | ₩163,398 | ₩169,435 | ₩157,764 | ₩166,216 | +1.72% | 9.3천 |
|---|
| 2025.10.17 | ₩152,532 | ₩158,569 | ₩148,910 | ₩151,727 | -0.53% | 9.1천 |
|---|
| 2025.10.16 | ₩166,216 | ₩170,240 | ₩155,752 | ₩156,959 | -5.57% | 1.2만 |
|---|
| 2025.10.15 | ₩173,057 | ₩175,070 | ₩162,996 | ₩167,423 | -3.26% | 1.1만 |
|---|
| 2025.10.14 | ₩162,191 | ₩174,667 | ₩159,374 | ₩173,057 | +6.70% | 1.2만 |
|---|
| 2025.10.13 | ₩171,045 | ₩180,704 | ₩169,033 | ₩178,692 | +4.47% | 1.2만 |
|---|
| 2025.10.10 | ₩201,230 | ₩201,632 | ₩161,386 | ₩165,813 | -17.60% | 2.4만 |
|---|