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 | ₩993 | +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 | ₩1,449 | ₩1,449 | ₩751 | ₩1,019 | -29.63% | 393만 |
| 2026.10.05 | ₩1,408 | ₩1,569 | ₩1,395 | ₩1,502 | +6.67% | 173.2만 |
| 2026.10.02 | ₩2,388 | ₩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 | ₩1,999 |
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 | ₩2,025 | -0.66% | 5.9만 |
|---|
| 2026.09.28 | ₩1,985 | ₩2,146 | ₩1,918 | ₩2,092 | +5.41% | 11.9만 |
|---|
| 2026.09.25 | ₩2,126 | ₩2,141 | ₩1,878 | ₩1,931 | -9.15% | 9.4만 |
|---|
| 2026.09.24 | ₩2,106 | ₩2,213 | ₩2,039 | ₩2,092 | -0.64% | 8.7만 |
|---|
| 2026.09.23 | ₩2,213 | ₩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 | ₩2,414 | ₩2,193 | ₩2,347 | +3.55% | 20.8만 |
|---|
| 2026.09.17 | ₩2,315 | ₩2,481 | ₩2,039 | ₩2,174 | -6.08% | 15.5만 |
|---|
| 2026.09.16 | ₩2,341 | ₩2,575 | ₩2,213 | ₩2,294 | -2.01% | 17만 |
|---|
| 2026.09.15 | ₩2,267 | ₩2,465 | ₩2,095 | ₩2,388 | +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 | ₩2,200 | ₩1,878 | ₩1,918 | -9.49% | 16.2만 |
|---|
| 2026.09.09 | ₩2,133 | ₩2,280 | ₩2,092 | ₩2,227 | +4.40% | 37.4만 |
|---|
| 2026.09.08 | ₩2,334 | ₩2,401 | ₩2,160 | ₩2,200 | -5.75% | 57.2만 |
|---|
| 2026.09.04 | ₩4,500 | ₩4,614 | ₩2,388 | ₩2,817 | -37.41% | 1456.1만 |
|---|
| 2026.09.03 | ₩2,991 | ₩3,273 | ₩2,790 | ₩2,964 | -0.90% | 192.8만 |
|---|
| 2026.09.02 | ₩3,487 | ₩3,501 | ₩3,045 | ₩3,112 | -10.77% | 5만 |
|---|
| 2026.09.01 | ₩3,622 | ₩3,730 | ₩3,259 | ₩3,461 | -4.44% | 9.7만 |
|---|
| 2026.08.31 | ₩4,104 | ₩4,138 | ₩3,715 | ₩3,715 | -9.48% | 7만 |
|---|
| 2026.08.28 | ₩4,695 | ₩4,815 | ₩3,997 | ₩4,158 | -11.43% | 21.7만 |
|---|
| 2026.08.27 | ₩4,614 | ₩5,030 | ₩4,520 | ₩4,762 | +3.20% | 41.7만 |
|---|
| 2026.08.26 | ₩4,735 | ₩4,829 | ₩4,373 | ₩4,587 | -3.12% | 12.6만 |
|---|
| 2026.08.25 | ₩4,440 | ₩4,963 | ₩4,185 | ₩4,856 | +9.37% | 33만 |
|---|
| 2026.08.24 | ₩4,949 | ₩5,204 | ₩4,051 | ₩4,453 | -10.03% | 90.1만 |
|---|
| 2026.08.21 | ₩5,245 | ₩5,888 | ₩4,493 | ₩5,003 | -4.60% | 173.9만 |
|---|
| 2026.08.20 | ₩4,963 | ₩5,499 | ₩4,279 | ₩4,862 | -2.03% | 82.3만 |
|---|
| 2026.08.19 | ₩5,063 | ₩7,384 | ₩4,976 | ₩5,781 | +14.17% | 304.4만 |
|---|
| 2026.08.18 | ₩5,231 | ₩5,372 | ₩5,177 | ₩5,231 | 0.00% | 6천 |
|---|
| 2026.08.17 | ₩5,298 | ₩5,634 | ₩5,298 | ₩5,499 | +3.80% | 7.1천 |
|---|
| 2026.08.14 | ₩5,600 | ₩5,634 | ₩5,365 | ₩5,499 | -1.80% | 4.5천 |
|---|
| 2026.08.13 | ₩5,432 | ₩5,835 | ₩5,365 | ₩5,613 | +3.33% | 1.7만 |
|---|
| 2026.08.12 | ₩5,768 | ₩5,848 | ₩5,533 | ₩5,607 | -2.79% | 3.9천 |
|---|
| 2026.08.11 | ₩5,560 | ₩5,875 | ₩5,499 | ₩5,761 | +3.62% | 1.2만 |
|---|
| 2026.08.10 | ₩5,493 | ₩5,727 | ₩5,231 | ₩5,627 | +2.44% | 6.7천 |
|---|
| 2026.08.07 | ₩5,097 | ₩5,613 | ₩5,097 | ₩5,499 | +7.89% | 1.1만 |
|---|
| 2026.08.06 | ₩5,325 | ₩5,365 | ₩5,050 | ₩5,365 | +0.76% | 9.4천 |
|---|
| 2026.08.05 | ₩5,224 | ₩5,499 | ₩5,043 | ₩5,325 | +1.93% | 6.5만 |
|---|
| 2026.08.04 | ₩5,271 | ₩5,298 | ₩5,110 | ₩5,285 | +0.25% | 1.2만 |
|---|
| 2026.08.03 | ₩4,628 | ₩5,399 | ₩4,493 | ₩5,325 | +15.07% | 5.1만 |
|---|
| 2026.07.31 | ₩6,036 | ₩6,271 | ₩4,158 | ₩4,735 | -21.56% | 145.9만 |
|---|
| 2026.07.30 | ₩5,432 | ₩5,553 | ₩5,164 | ₩5,452 | +0.37% | 1.1만 |
|---|
| 2026.07.29 | ₩5,533 | ₩5,835 | ₩5,392 | ₩5,466 | -1.21% | 1.1만 |
|---|
| 2026.07.28 | ₩5,432 | ₩5,701 | ₩5,332 | ₩5,634 | +3.70% | 9.5천 |
|---|
| 2026.07.27 | ₩5,566 | ₩5,566 | ₩5,399 | ₩5,405 | -2.89% | 1.2만 |
|---|
| 2026.07.24 | ₩5,835 | ₩5,835 | ₩5,312 | ₩5,553 | -4.83% | 2만 |
|---|
| 2026.07.23 | ₩5,955 | ₩6,130 | ₩5,573 | ₩5,835 | -2.03% | 2.1만 |
|---|
| 2026.07.22 | ₩6,110 | ₩6,371 | ₩5,929 | ₩6,103 | -0.11% | 2만 |
|---|
| 2026.07.21 | ₩5,922 | ₩6,358 | ₩5,922 | ₩6,318 | +6.68% | 2.3만 |
|---|
| 2026.07.20 | ₩6,036 | ₩6,204 | ₩5,908 | ₩6,103 | +1.11% | 1.1만 |
|---|
| 2026.07.17 | ₩5,902 | ₩6,204 | ₩5,365 | ₩6,204 | +5.11% | 1.9만 |
|---|
| 2026.07.16 | ₩6,525 | ₩6,525 | ₩5,915 | ₩6,170 | -5.45% | 1만 |
|---|
| 2026.07.15 | ₩6,036 | ₩6,707 | ₩6,036 | ₩6,378 | +5.67% | 1.8만 |
|---|
| 2026.07.14 | ₩6,170 | ₩6,304 | ₩5,821 | ₩6,251 | +1.30% | 3.9만 |
|---|
| 2026.07.13 | ₩6,707 | ₩6,941 | ₩6,405 | ₩6,519 | -2.80% | 5.9만 |
|---|
| 2026.07.10 | ₩7,511 | ₩7,545 | ₩7,109 | ₩7,310 | -2.68% | 3.8만 |
|---|
| 2026.07.09 | ₩7,243 | ₩7,880 | ₩7,069 | ₩7,713 | +6.48% | 5.1만 |
|---|
| 2026.07.08 | ₩6,975 | ₩7,511 | ₩6,975 | ₩7,444 | +6.73% | 3.8만 |
|---|
| 2026.07.07 | ₩6,908 | ₩7,746 | ₩6,841 | ₩7,645 | +10.68% | 8.2만 |
|---|
| 2026.07.06 | ₩7,713 | ₩7,847 | ₩7,377 | ₩7,780 | +0.87% | 12.4만 |
|---|
| 2026.07.02 | ₩8,316 | ₩8,651 | ₩7,847 | ₩8,584 | +3.23% | 39.4만 |
|---|
| 2026.07.01 | ₩9,255 | ₩10,261 | ₩8,182 | ₩8,316 | -10.14% | 276.8만 |
|---|
| 2026.06.30 | ₩7,847 | ₩9,087 | ₩7,578 | ₩8,383 | +6.84% | 221.9만 |
|---|
| 2026.06.29 | ₩11,938 | ₩11,938 | ₩7,645 | ₩8,249 | -30.90% | 423.8만 |
|---|
| 2026.06.26 | ₩11,341 | ₩11,602 | ₩10,932 | ₩10,932 | -3.61% | 7.1천 |
|---|
| 2026.06.25 | ₩12,005 | ₩12,139 | ₩11,066 | ₩11,267 | -6.15% | 1.3만 |
|---|
| 2026.06.24 | ₩12,541 | ₩13,145 | ₩11,871 | ₩11,871 | -5.35% | 1.3만 |
|---|
| 2026.06.23 | ₩12,541 | ₩13,279 | ₩12,206 | ₩12,742 | +1.60% | 1.1만 |
|---|
| 2026.06.22 | ₩12,742 | ₩13,748 | ₩12,742 | ₩13,145 | +3.16% | 1.6만 |
|---|
| 2026.06.18 | ₩12,944 | ₩13,279 | ₩12,548 | ₩12,742 | -1.55% | 1.3만 |
|---|
| 2026.06.17 | ₩13,614 | ₩13,950 | ₩12,675 | ₩12,742 | -6.40% | 1.2만 |
|---|
| 2026.06.16 | ₩14,285 | ₩14,352 | ₩13,494 | ₩13,883 | -2.82% | 1.8만 |
|---|
| 2026.06.15 | ₩13,212 | ₩14,754 | ₩13,212 | ₩14,285 | +8.12% | 2.2만 |
|---|
| 2026.06.12 | ₩12,340 | ₩13,983 | ₩12,340 | ₩13,547 | +9.78% | 5.2만 |
|---|
| 2026.06.11 | ₩11,602 | ₩12,608 | ₩11,334 | ₩12,541 | +8.09% | 1.6만 |
|---|
| 2026.06.10 | ₩11,066 | ₩12,139 | ₩11,066 | ₩11,938 | +7.88% | 2.1만 |
|---|
| 2026.06.09 | ₩12,273 | ₩13,346 | ₩11,133 | ₩11,334 | -7.65% | 36.4만 |
|---|
| 2026.06.08 | ₩10,999 | ₩11,669 | ₩10,529 | ₩11,401 | +3.66% | 2.5만 |
|---|
| 2026.06.05 | ₩11,871 | ₩11,871 | ₩10,730 | ₩10,932 | -7.91% | 4.6만 |
|---|
| 2026.06.04 | ₩11,804 | ₩12,675 | ₩11,468 | ₩12,206 | +3.41% | 1만 |
|---|
| 2026.06.03 | ₩12,072 | ₩12,273 | ₩11,334 | ₩11,669 | -3.33% | 5.2천 |
|---|
| 2026.06.02 | ₩11,435 | ₩12,742 | ₩11,394 | ₩12,206 | +6.74% | 2.4만 |
|---|
| 2026.06.01 | ₩11,669 | ₩11,723 | ₩10,932 | ₩11,468 | -1.72% | 1.4만 |
|---|
| 2026.05.29 | ₩12,072 | ₩12,447 | ₩11,602 | ₩11,871 | -1.67% | 4.6만 |
|---|
| 2026.05.28 | ₩11,401 | ₩11,602 | ₩11,066 | ₩11,401 | 0.00% | 7.8만 |
|---|
| 2026.05.27 | ₩11,334 | ₩11,535 | ₩11,200 | ₩11,334 | 0.00% | 5.8천 |
|---|
| 2026.05.26 | ₩11,602 | ₩11,669 | ₩11,334 | ₩11,468 | -1.16% | 7.9천 |
|---|
| 2026.05.22 | ₩12,407 | ₩12,561 | ₩11,267 | ₩11,468 | -7.57% | 1.6만 |
|---|
| 2026.05.21 | ₩11,468 | ₩12,072 | ₩11,401 | ₩11,837 | +3.22% | 5.5천 |
|---|
| 2026.05.20 | ₩10,932 | ₩11,931 | ₩10,932 | ₩11,401 | +4.29% | 9.4천 |
|---|
| 2026.05.19 | ₩11,133 | ₩11,200 | ₩10,663 | ₩11,066 | -0.60% | 1.1만 |
|---|
| 2026.05.18 | ₩11,871 | ₩11,871 | ₩10,730 | ₩11,066 | -6.78% | 1.7만 |
|---|
| 2026.05.15 | ₩12,675 | ₩12,675 | ₩11,736 | ₩12,139 | -4.23% | 9.5천 |
|---|
| 2026.05.14 | ₩11,669 | ₩12,944 | ₩11,133 | ₩12,608 | +8.05% | 5.2만 |
|---|
| 2026.05.13 | ₩11,468 | ₩11,804 | ₩11,267 | ₩11,468 | 0.00% | 7천 |
|---|
| 2026.05.12 | ₩12,005 | ₩12,005 | ₩10,999 | ₩11,602 | -3.35% | 1.8만 |
|---|
| 2026.05.11 | ₩12,742 | ₩12,742 | ₩11,804 | ₩12,206 | -4.21% | 1.2만 |
|---|
| 2026.05.08 | ₩13,815 | ₩13,815 | ₩12,206 | ₩12,877 | -6.80% | 2.6만 |
|---|
| 2026.05.07 | ₩14,017 | ₩14,117 | ₩13,614 | ₩13,681 | -2.39% | 6.5천 |
|---|
| 2026.05.06 | ₩14,352 | ₩14,754 | ₩13,681 | ₩14,218 | -0.93% | 1만 |
|---|
| 2026.05.05 | ₩14,687 | ₩14,889 | ₩14,345 | ₩14,553 | -0.91% | 8.5천 |
|---|
| 2026.05.04 | ₩14,553 | ₩15,358 | ₩14,285 | ₩14,956 | +2.76% | 1.6만 |
|---|
| 2026.05.01 | ₩14,218 | ₩14,956 | ₩13,614 | ₩14,889 | +4.72% | 1.2만 |
|---|
| 2026.04.30 | ₩13,681 | ₩14,553 | ₩13,279 | ₩14,486 | +5.88% | 1만 |
|---|
| 2026.04.29 | ₩13,748 | ₩14,620 | ₩13,494 | ₩14,553 | +5.85% | 2.1만 |
|---|
| 2026.04.28 | ₩13,145 | ₩14,084 | ₩13,145 | ₩14,084 | +7.14% | 2.1만 |
|---|
| 2026.04.27 | ₩13,346 | ₩13,883 | ₩12,944 | ₩13,413 | +0.50% | 2만 |
|---|
| 2026.04.24 | ₩13,212 | ₩13,883 | ₩12,675 | ₩13,480 | +2.03% | 2.5만 |
|---|
| 2026.04.23 | ₩13,815 | ₩13,950 | ₩11,736 | ₩13,480 | -2.43% | 8.2만 |
|---|
| 2026.04.22 | ₩14,218 | ₩15,425 | ₩13,883 | ₩14,285 | +0.47% | 6.2만 |
|---|
| 2026.04.21 | ₩14,218 | ₩15,090 | ₩14,084 | ₩14,084 | -0.94% | 3.4만 |
|---|
| 2026.04.20 | ₩14,889 | ₩15,626 | ₩14,352 | ₩14,419 | -3.15% | 6.7만 |
|---|
| 2026.04.17 | ₩17,236 | ₩17,303 | ₩14,889 | ₩15,962 | -7.39% | 15.6만 |
|---|
| 2026.04.16 | ₩25,954 | ₩35,880 | ₩14,956 | ₩17,437 | -32.82% | 604.5만 |
|---|
| 2026.04.15 | ₩20,522 | ₩20,824 | ₩17,571 | ₩18,544 | -9.64% | 1.3만 |
|---|
| 2026.04.14 | ₩19,986 | ₩20,790 | ₩19,047 | ₩20,522 | +2.68% | 1만 |
|---|
| 2026.04.13 | ₩17,377 | ₩20,254 | ₩17,377 | ₩19,382 | +11.54% | 1.4만 |
|---|
| 2026.04.10 | ₩16,867 | ₩17,350 | ₩16,230 | ₩16,968 | +0.60% | 1.4만 |
|---|
| 2026.04.09 | ₩16,431 | ₩16,901 | ₩15,827 | ₩16,230 | -1.22% | 2.1천 |
|---|
| 2026.04.08 | ₩16,699 | ₩17,303 | ₩15,626 | ₩16,029 | -4.02% | 5천 |
|---|
| 2026.04.07 | ₩15,559 | ₩16,029 | ₩15,425 | ₩15,693 | +0.86% | 2.4천 |
|---|
| 2026.04.06 | ₩15,693 | ₩17,370 | ₩15,559 | ₩15,827 | +0.85% | 4.7천 |
|---|
| 2026.04.02 | ₩14,486 | ₩15,559 | ₩14,486 | ₩15,291 | +5.56% | 1.4천 |
|---|
| 2026.04.01 | ₩15,090 | ₩16,029 | ₩14,821 | ₩15,023 | -0.44% | 2.6천 |
|---|
| 2026.03.31 | ₩14,218 | ₩15,626 | ₩14,084 | ₩15,023 | +5.66% | 3.2천 |
|---|
| 2026.03.30 | ₩15,224 | ₩15,291 | ₩14,184 | ₩14,218 | -6.61% | 2.8천 |
|---|
| 2026.03.27 | ₩15,760 | ₩15,760 | ₩14,754 | ₩14,821 | -5.96% | 6.2천 |
|---|
| 2026.03.26 | ₩16,431 | ₩17,437 | ₩15,559 | ₩16,096 | -2.04% | 7.1천 |
|---|
| 2026.03.25 | ₩16,364 | ₩18,041 | ₩16,364 | ₩16,632 | +1.64% | 8천 |
|---|
| 2026.03.24 | ₩17,068 | ₩17,437 | ₩15,693 | ₩16,230 | -4.91% | 3.1천 |
|---|
| 2026.03.23 | ₩16,230 | ₩16,699 | ₩15,895 | ₩15,895 | -2.07% | 7천 |
|---|
| 2026.03.20 | ₩16,431 | ₩16,431 | ₩15,760 | ₩15,895 | -3.27% | 2.3천 |
|---|
| 2026.03.19 | ₩16,096 | ₩16,901 | ₩15,217 | ₩16,498 | +2.50% | 7.5천 |
|---|
| 2026.03.18 | ₩17,772 | ₩17,906 | ₩16,498 | ₩16,498 | -7.17% | 4.9천 |
|---|
| 2026.03.17 | ₩16,699 | ₩18,376 | ₩16,498 | ₩18,108 | +8.43% | 1만 |
|---|
| 2026.03.16 | ₩17,571 | ₩17,772 | ₩16,565 | ₩16,766 | -4.58% | 1.3만 |
|---|
| 2026.03.13 | ₩19,315 | ₩19,643 | ₩17,102 | ₩17,115 | -11.39% | 1.8만 |
|---|
| 2026.03.12 | ₩18,041 | ₩18,644 | ₩17,370 | ₩17,974 | -0.37% | 6천 |
|---|
| 2026.03.11 | ₩18,309 | ₩19,181 | ₩16,766 | ₩18,376 | +0.37% | 9천 |
|---|
| 2026.03.10 | ₩20,053 | ₩20,120 | ₩16,029 | ₩18,175 | -9.36% | 1.5만 |
|---|
| 2026.03.09 | ₩16,431 | ₩20,120 | ₩16,243 | ₩19,986 | +21.63% | 1.5만 |
|---|
| 2026.03.06 | ₩16,431 | ₩18,845 | ₩15,861 | ₩16,968 | +3.27% | 1.5만 |
|---|
| 2026.03.05 | ₩21,126 | ₩22,802 | ₩16,364 | ₩16,431 | -22.22% | 3.3만 |
|---|
| 2026.03.04 | ₩16,968 | ₩21,461 | ₩16,096 | ₩20,924 | +23.32% | 9.5만 |
|---|
| 2026.03.03 | ₩16,096 | ₩16,096 | ₩15,224 | ₩15,291 | -5.00% | 4.8천 |
|---|
| 2026.03.02 | ₩15,895 | ₩17,705 | ₩14,352 | ₩16,632 | +4.64% | 7.9천 |
|---|
| 2026.02.27 | ₩17,236 | ₩17,437 | ₩16,444 | ₩16,968 | -1.56% | 5.2천 |
|---|
| 2026.02.26 | ₩18,041 | ₩18,041 | ₩17,303 | ₩17,839 | -1.12% | 2.3천 |
|---|
| 2026.02.25 | ₩18,711 | ₩18,845 | ₩17,169 | ₩17,672 | -5.56% | 1만 |
|---|
| 2026.02.24 | ₩16,914 | ₩17,974 | ₩16,512 | ₩17,035 | +0.71% | 3.8천 |
|---|
| 2026.02.23 | ₩17,605 | ₩18,108 | ₩15,962 | ₩16,833 | -4.38% | 6천 |
|---|
| 2026.02.20 | ₩18,376 | ₩19,248 | ₩17,906 | ₩18,242 | -0.73% | 1.2만 |
|---|
| 2026.02.19 | ₩18,510 | ₩19,918 | ₩18,108 | ₩18,376 | -0.72% | 1.2만 |
|---|
| 2026.02.18 | ₩18,108 | ₩18,845 | ₩17,370 | ₩18,711 | +3.33% | 4.9천 |
|---|
| 2026.02.17 | ₩18,644 | ₩18,980 | ₩17,477 | ₩18,309 | -1.80% | 4.5천 |
|---|
| 2026.02.13 | ₩18,912 | ₩19,114 | ₩18,309 | ₩19,114 | +1.06% | 6천 |
|---|
| 2026.02.12 | ₩19,630 | ₩19,898 | ₩16,699 | ₩18,376 | -6.39% | 1.9만 |
|---|
| 2026.02.11 | ₩20,455 | ₩20,455 | ₩18,912 | ₩19,516 | -4.59% | 1.5만 |
|---|
| 2026.02.10 | ₩19,516 | ₩21,394 | ₩19,114 | ₩19,516 | 0.00% | 1.9만 |
|---|
| 2026.02.09 | ₩18,980 | ₩22,199 | ₩17,940 | ₩19,516 | +2.83% | 3.9만 |
|---|
| 2026.02.06 | ₩18,778 | ₩20,790 | ₩18,208 | ₩18,778 | 0.00% | 3.6만 |
|---|
| 2026.02.05 | ₩18,510 | ₩18,778 | ₩17,169 | ₩17,772 | -3.99% | 1.2만 |
|---|
| 2026.02.04 | ₩18,175 | ₩20,992 | ₩16,766 | ₩19,047 | +4.80% | 2.3만 |
|---|
| 2026.02.03 | ₩18,644 | ₩19,375 | ₩16,766 | ₩18,644 | 0.00% | 2.7만 |
|---|
| 2026.02.02 | ₩25,351 | ₩25,901 | ₩17,303 | ₩18,644 | -26.46% | 7.7만 |
|---|
| 2026.01.30 | ₩27,027 | ₩31,253 | ₩24,814 | ₩27,094 | +0.25% | 5.9만 |
|---|
| 2026.01.29 | ₩26,424 | ₩29,636 | ₩24,479 | ₩26,826 | +1.52% | 4.4만 |
|---|
| 2026.01.28 | ₩26,357 | ₩28,322 | ₩26,357 | ₩26,826 | +1.78% | 1.2만 |
|---|
| 2026.01.27 | ₩27,162 | ₩28,100 | ₩23,473 | ₩26,088 | -3.95% | 1.9만 |
|---|
| 2026.01.26 | ₩28,570 | ₩29,207 | ₩26,088 | ₩27,094 | -5.16% | 1.5만 |
|---|
| 2026.01.23 | ₩30,783 | ₩32,057 | ₩29,509 | ₩29,509 | -4.14% | 1.2만 |
|---|
| 2026.01.22 | ₩33,533 | ₩34,807 | ₩30,984 | ₩31,051 | -7.40% | 2만 |
|---|
| 2026.01.21 | ₩33,935 | ₩39,971 | ₩30,320 | ₩32,259 | -4.94% | 3.7만 |
|---|
| 2026.01.20 | ₩34,338 | ₩36,350 | ₩22,735 | ₩33,935 | -1.17% | 7.1만 |
|---|
| 2026.01.16 | ₩41,446 | ₩43,056 | ₩32,996 | ₩37,020 | -10.68% | 4.4만 |
|---|
| 2026.01.15 | ₩79,674 | ₩79,674 | ₩42,251 | ₩46,275 | -41.92% | 7만 |
|---|
| 2026.01.14 | ₩76,455 | ₩81,283 | ₩76,052 | ₩78,869 | +3.16% | 8.1천 |
|---|
| 2026.01.13 | ₩73,236 | ₩79,674 | ₩72,431 | ₩76,455 | +4.40% | 8.3천 |
|---|
| 2026.01.12 | ₩74,845 | ₩75,650 | ₩72,431 | ₩72,833 | -2.69% | 3.1천 |
|---|
| 2026.01.09 | ₩73,236 | ₩77,259 | ₩72,431 | ₩72,431 | -1.10% | 3.6천 |
|---|
| 2026.01.08 | ₩78,064 | ₩78,064 | ₩73,638 | ₩75,247 | -3.61% | 3.6천 |
|---|
| 2026.01.07 | ₩77,259 | ₩79,271 | ₩76,455 | ₩78,064 | +1.04% | 3.5천 |
|---|
| 2026.01.06 | ₩83,295 | ₩84,100 | ₩73,638 | ₩77,662 | -6.76% | 6.5천 |
|---|
| 2026.01.05 | ₩80,479 | ₩85,307 | ₩76,455 | ₩83,295 | +3.50% | 1.5만 |
|---|
| 2026.01.02 | ₩65,590 | ₩76,455 | ₩65,590 | ₩74,443 | +13.50% | 9.3천 |
|---|
| 2025.12.31 | ₩70,419 | ₩74,845 | ₩64,383 | ₩69,212 | -1.71% | 8천 |
|---|
| 2025.12.30 | ₩71,224 | ₩75,650 | ₩70,016 | ₩71,626 | +0.56% | 6천 |
|---|
| 2025.12.29 | ₩72,431 | ₩83,698 | ₩70,016 | ₩70,419 | -2.78% | 1.1만 |
|---|
| 2025.12.26 | ₩74,040 | ₩75,650 | ₩70,016 | ₩71,626 | -3.26% | 4.2천 |
|---|
| 2025.12.24 | ₩76,455 | ₩80,076 | ₩72,833 | ₩73,236 | -4.21% | 4.2천 |
|---|
| 2025.12.23 | ₩86,112 | ₩86,112 | ₩77,259 | ₩78,467 | -8.88% | 3.6천 |
|---|
| 2025.12.22 | ₩87,319 | ₩90,538 | ₩84,503 | ₩84,503 | -3.23% | 3.1천 |
|---|
| 2025.12.19 | ₩86,514 | ₩90,538 | ₩86,112 | ₩87,319 | +0.93% | 2.2천 |
|---|
| 2025.12.18 | ₩83,295 | ₩92,550 | ₩83,295 | ₩85,307 | +2.42% | 5.2천 |
|---|
| 2025.12.17 | ₩84,503 | ₩90,538 | ₩83,698 | ₩84,100 | -0.48% | 3.2천 |
|---|
| 2025.12.16 | ₩80,479 | ₩88,526 | ₩80,479 | ₩86,112 | +7.00% | 3천 |
|---|
| 2025.12.15 | ₩97,379 | ₩100,598 | ₩85,710 | ₩86,112 | -11.57% | 4.8천 |
|---|
| 2025.12.12 | ₩101,403 | ₩107,841 | ₩97,782 | ₩99,793 | -1.59% | 4.3천 |
|---|
| 2025.12.11 | ₩107,037 | ₩107,841 | ₩103,013 | ₩105,829 | -1.13% | 1.2천 |
|---|
| 2025.12.10 | ₩108,646 | ₩108,646 | ₩103,013 | ₩107,037 | -1.48% | 2.6천 |
|---|
| 2025.12.09 | ₩101,403 | ₩110,658 | ₩101,403 | ₩108,646 | +7.14% | 3.3천 |
|---|
| 2025.12.08 | ₩110,658 | ₩110,658 | ₩101,403 | ₩107,841 | -2.55% | 3.2천 |
|---|
| 2025.12.05 | ₩108,646 | ₩111,060 | ₩106,634 | ₩108,646 | 0.00% | 1.4천 |
|---|
| 2025.12.04 | ₩105,025 | ₩112,670 | ₩105,025 | ₩112,670 | +7.28% | 3.1천 |
|---|
| 2025.12.03 | ₩105,427 | ₩110,658 | ₩104,622 | ₩106,634 | +1.15% | 3.5천 |
|---|
| 2025.12.02 | ₩103,013 | ₩109,853 | ₩103,013 | ₩105,427 | +2.34% | 5.2천 |
|---|
| 2025.12.01 | ₩100,598 | ₩107,841 | ₩100,598 | ₩103,013 | +2.40% | 3.6천 |
|---|
| 2025.11.28 | ₩111,060 | ₩111,463 | ₩108,646 | ₩109,853 | -1.09% | 2.9천 |
|---|
| 2025.11.26 | ₩98,586 | ₩108,244 | ₩98,586 | ₩105,829 | +7.35% | 5.3천 |
|---|
| 2025.11.25 | ₩100,598 | ₩100,598 | ₩94,965 | ₩99,793 | -0.80% | 2.9천 |
|---|
| 2025.11.24 | ₩103,013 | ₩104,220 | ₩98,989 | ₩103,415 | +0.39% | 4.8천 |
|---|
| 2025.11.21 | ₩89,734 | ₩99,391 | ₩80,479 | ₩95,367 | +6.28% | 6.2천 |
|---|
| 2025.11.20 | ₩107,439 | ₩107,439 | ₩88,526 | ₩91,746 | -14.61% | 5.3천 |
|---|
| 2025.11.19 | ₩107,037 | ₩110,658 | ₩101,001 | ₩101,403 | -5.26% | 2.8천 |
|---|
| 2025.11.18 | ₩97,782 | ₩112,670 | ₩97,782 | ₩109,451 | +11.93% | 3천 |
|---|
| 2025.11.17 | ₩108,646 | ₩113,877 | ₩100,196 | ₩100,598 | -7.41% | 6천 |
|---|
| 2025.11.14 | ₩107,439 | ₩114,682 | ₩102,208 | ₩110,658 | +3.00% | 4.5천 |
|---|
| 2025.11.13 | ₩121,925 | ₩124,742 | ₩108,646 | ₩113,475 | -6.93% | 7.1천 |
|---|
| 2025.11.12 | ₩124,339 | ₩129,571 | ₩121,523 | ₩121,925 | -1.94% | 4.5천 |
|---|
| 2025.11.11 | ₩118,304 | ₩121,523 | ₩118,304 | ₩121,120 | +2.38% | 2.6천 |
|---|
| 2025.11.10 | ₩125,949 | ₩130,778 | ₩116,694 | ₩120,718 | -4.15% | 4.5천 |
|---|
| 2025.11.07 | ₩112,670 | ₩131,180 | ₩108,646 | ₩125,949 | +11.79% | 1만 |
|---|
| 2025.11.06 | ₩122,730 | ₩128,766 | ₩115,084 | ₩117,901 | -3.93% | 6.1천 |
|---|
| 2025.11.05 | ₩118,706 | ₩131,583 | ₩113,475 | ₩129,571 | +9.15% | 7.5천 |
|---|
| 2025.11.04 | ₩128,766 | ₩129,168 | ₩116,694 | ₩117,901 | -8.44% | 1만 |
|---|
| 2025.11.03 | ₩143,654 | ₩143,654 | ₩132,387 | ₩133,594 | -7.00% | 6.6천 |
|---|
| 2025.10.31 | ₩138,826 | ₩148,885 | ₩136,814 | ₩142,850 | +2.90% | 8.2천 |
|---|
| 2025.10.30 | ₩148,081 | ₩148,081 | ₩130,778 | ₩133,594 | -9.78% | 9.6천 |
|---|
| 2025.10.29 | ₩150,897 | ₩153,312 | ₩144,057 | ₩148,483 | -1.60% | 7.5천 |
|---|
| 2025.10.28 | ₩156,933 | ₩160,957 | ₩152,507 | ₩152,507 | -2.82% | 9.7천 |
|---|
| 2025.10.27 | ₩165,786 | ₩169,005 | ₩154,921 | ₩158,945 | -4.13% | 1.1만 |
|---|
| 2025.10.24 | ₩166,591 | ₩169,005 | ₩156,933 | ₩166,188 | -0.24% | 1.1만 |
|---|
| 2025.10.23 | ₩152,909 | ₩164,981 | ₩149,690 | ₩162,969 | +6.58% | 8.1천 |
|---|
| 2025.10.22 | ₩158,945 | ₩158,945 | ₩141,642 | ₩147,678 | -7.09% | 1.2만 |
|---|
| 2025.10.21 | ₩162,164 | ₩166,188 | ₩156,128 | ₩159,348 | -1.74% | 7천 |
|---|
| 2025.10.20 | ₩163,372 | ₩169,407 | ₩157,738 | ₩166,188 | +1.72% | 9.3천 |
|---|
| 2025.10.17 | ₩152,507 | ₩158,543 | ₩148,885 | ₩151,702 | -0.53% | 9.1천 |
|---|
| 2025.10.16 | ₩166,188 | ₩170,212 | ₩155,726 | ₩156,933 | -5.57% | 1.2만 |
|---|
| 2025.10.15 | ₩173,029 | ₩175,041 | ₩162,969 | ₩167,395 | -3.26% | 1.1만 |
|---|
| 2025.10.14 | ₩162,164 | ₩174,639 | ₩159,348 | ₩173,029 | +6.70% | 1.2만 |
|---|
| 2025.10.13 | ₩171,017 | ₩180,674 | ₩169,005 | ₩178,662 | +4.47% | 1.2만 |
|---|
| 2025.10.10 | ₩201,197 | ₩201,599 | ₩161,360 | ₩165,786 | -17.60% | 2.4만 |
|---|