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 | ₩2,039 | ₩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 | ₩2,140 | ₩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 | ₩2,132 | -3.64% | 7.4만 |
|---|
| 2026.09.22 | ₩2,387 | ₩2,452 | ₩2,226 | ₩2,267 | -5.06% | 10.9만 |
|---|
| 2026.09.21 | ₩2,427 | ₩2,495 | ₩2,360 | ₩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 | ₩2,340 | ₩2,575 | ₩2,213 | ₩2,293 | -2.01% | 17만 |
|---|
| 2026.09.15 | ₩2,267 | ₩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 | ₩1,878 | ₩1,918 | -9.49% | 16.2만 |
|---|
| 2026.09.09 | ₩2,132 | ₩2,280 | ₩2,092 | ₩2,226 | +4.40% | 37.4만 |
|---|
| 2026.09.08 | ₩2,334 | ₩2,401 | ₩2,159 | ₩2,199 | -5.75% | 57.2만 |
|---|
| 2026.09.04 | ₩4,500 | ₩4,614 | ₩2,387 | ₩2,816 | -37.41% | 1456.1만 |
|---|
| 2026.09.03 | ₩2,991 | ₩3,272 | ₩2,790 | ₩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 | ₩4,815 | ₩3,997 | ₩4,158 | -11.43% | 21.7만 |
|---|
| 2026.08.27 | ₩4,614 | ₩5,029 | ₩4,520 | ₩4,761 | +3.20% | 41.7만 |
|---|
| 2026.08.26 | ₩4,734 | ₩4,828 | ₩4,372 | ₩4,587 | -3.12% | 12.6만 |
|---|
| 2026.08.25 | ₩4,439 | ₩4,962 | ₩4,184 | ₩4,855 | +9.37% | 33만 |
|---|
| 2026.08.24 | ₩4,949 | ₩5,204 | ₩4,050 | ₩4,453 | -10.03% | 90.1만 |
|---|
| 2026.08.21 | ₩5,244 | ₩5,888 | ₩4,493 | ₩5,002 | -4.60% | 173.9만 |
|---|
| 2026.08.20 | ₩4,962 | ₩5,499 | ₩4,278 | ₩4,862 | -2.03% | 82.3만 |
|---|
| 2026.08.19 | ₩5,063 | ₩7,383 | ₩4,976 | ₩5,780 | +14.17% | 304.4만 |
|---|
| 2026.08.18 | ₩5,230 | ₩5,371 | ₩5,177 | ₩5,230 | 0.00% | 6천 |
|---|
| 2026.08.17 | ₩5,298 | ₩5,633 | ₩5,298 | ₩5,499 | +3.80% | 7.1천 |
|---|
| 2026.08.14 | ₩5,599 | ₩5,633 | ₩5,365 | ₩5,499 | -1.80% | 4.5천 |
|---|
| 2026.08.13 | ₩5,432 | ₩5,834 | ₩5,365 | ₩5,613 | +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 | ₩5,499 | ₩5,760 | +3.62% | 1.2만 |
|---|
| 2026.08.10 | ₩5,492 | ₩5,727 | ₩5,230 | ₩5,626 | +2.44% | 6.7천 |
|---|
| 2026.08.07 | ₩5,096 | ₩5,613 | ₩5,096 | ₩5,499 | +7.89% | 1.1만 |
|---|
| 2026.08.06 | ₩5,324 | ₩5,365 | ₩5,049 | ₩5,365 | +0.76% | 9.4천 |
|---|
| 2026.08.05 | ₩5,224 | ₩5,499 | ₩5,043 | ₩5,324 | +1.93% | 6.5만 |
|---|
| 2026.08.04 | ₩5,271 | ₩5,298 | ₩5,110 | ₩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 | ₩4,158 | ₩4,734 | -21.56% | 145.9만 |
|---|
| 2026.07.30 | ₩5,432 | ₩5,552 | ₩5,163 | ₩5,452 | +0.37% | 1.1만 |
|---|
| 2026.07.29 | ₩5,532 | ₩5,834 | ₩5,391 | ₩5,465 | -1.21% | 1.1만 |
|---|
| 2026.07.28 | ₩5,432 | ₩5,700 | ₩5,331 | ₩5,633 | +3.70% | 9.5천 |
|---|
| 2026.07.27 | ₩5,566 | ₩5,566 | ₩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 | ₩5,955 | ₩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 | ₩6,317 | +6.68% | 2.3만 |
|---|
| 2026.07.20 | ₩6,035 | ₩6,203 | ₩5,908 | ₩6,102 | +1.11% | 1.1만 |
|---|
| 2026.07.17 | ₩5,901 | ₩6,203 | ₩5,365 | ₩6,203 | +5.11% | 1.9만 |
|---|
| 2026.07.16 | ₩6,525 | ₩6,525 | ₩5,914 | ₩6,169 | -5.45% | 1만 |
|---|
| 2026.07.15 | ₩6,035 | ₩6,706 | ₩6,035 | ₩6,377 | +5.67% | 1.8만 |
|---|
| 2026.07.14 | ₩6,169 | ₩6,303 | ₩5,821 | ₩6,250 | +1.30% | 3.9만 |
|---|
| 2026.07.13 | ₩6,706 | ₩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 | ₩7,068 | ₩7,712 | +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 | ₩6,840 | ₩7,644 | +10.68% | 8.2만 |
|---|
| 2026.07.06 | ₩7,712 | ₩7,846 | ₩7,376 | ₩7,779 | +0.87% | 12.4만 |
|---|
| 2026.07.02 | ₩8,315 | ₩8,650 | ₩7,846 | ₩8,583 | +3.23% | 39.4만 |
|---|
| 2026.07.01 | ₩9,254 | ₩10,260 | ₩8,181 | ₩8,315 | -10.14% | 276.8만 |
|---|
| 2026.06.30 | ₩7,846 | ₩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 | ₩11,601 | ₩10,930 | ₩10,930 | -3.61% | 7.1천 |
|---|
| 2026.06.25 | ₩12,003 | ₩12,137 | ₩11,064 | ₩11,266 | -6.15% | 1.3만 |
|---|
| 2026.06.24 | ₩12,540 | ₩13,143 | ₩11,869 | ₩11,869 | -5.35% | 1.3만 |
|---|
| 2026.06.23 | ₩12,540 | ₩13,277 | ₩12,204 | ₩12,741 | +1.60% | 1.1만 |
|---|
| 2026.06.22 | ₩12,741 | ₩13,747 | ₩12,741 | ₩13,143 | +3.16% | 1.6만 |
|---|
| 2026.06.18 | ₩12,942 | ₩13,277 | ₩12,546 | ₩12,741 | -1.55% | 1.3만 |
|---|
| 2026.06.17 | ₩13,613 | ₩13,948 | ₩12,674 | ₩12,741 | -6.40% | 1.2만 |
|---|
| 2026.06.16 | ₩14,283 | ₩14,350 | ₩13,492 | ₩13,881 | -2.82% | 1.8만 |
|---|
| 2026.06.15 | ₩13,210 | ₩14,753 | ₩13,210 | ₩14,283 | +8.12% | 2.2만 |
|---|
| 2026.06.12 | ₩12,338 | ₩13,981 | ₩12,338 | ₩13,546 | +9.78% | 5.2만 |
|---|
| 2026.06.11 | ₩11,601 | ₩12,607 | ₩11,333 | ₩12,540 | +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 | ₩11,333 | -7.65% | 36.4만 |
|---|
| 2026.06.08 | ₩10,997 | ₩11,668 | ₩10,528 | ₩11,400 | +3.66% | 2.5만 |
|---|
| 2026.06.05 | ₩11,869 | ₩11,869 | ₩10,729 | ₩10,930 | -7.91% | 4.6만 |
|---|
| 2026.06.04 | ₩11,802 | ₩12,674 | ₩11,467 | ₩12,204 | +3.41% | 1만 |
|---|
| 2026.06.03 | ₩12,070 | ₩12,271 | ₩11,333 | ₩11,668 | -3.33% | 5.2천 |
|---|
| 2026.06.02 | ₩11,433 | ₩12,741 | ₩11,393 | ₩12,204 | +6.74% | 2.4만 |
|---|
| 2026.06.01 | ₩11,668 | ₩11,722 | ₩10,930 | ₩11,467 | -1.72% | 1.4만 |
|---|
| 2026.05.29 | ₩12,070 | ₩12,446 | ₩11,601 | ₩11,869 | -1.67% | 4.6만 |
|---|
| 2026.05.28 | ₩11,400 | ₩11,601 | ₩11,064 | ₩11,400 | 0.00% | 7.8만 |
|---|
| 2026.05.27 | ₩11,333 | ₩11,534 | ₩11,199 | ₩11,333 | 0.00% | 5.8천 |
|---|
| 2026.05.26 | ₩11,601 | ₩11,668 | ₩11,333 | ₩11,467 | -1.16% | 7.9천 |
|---|
| 2026.05.22 | ₩12,406 | ₩12,560 | ₩11,266 | ₩11,467 | -7.57% | 1.6만 |
|---|
| 2026.05.21 | ₩11,467 | ₩12,070 | ₩11,400 | ₩11,836 | +3.22% | 5.5천 |
|---|
| 2026.05.20 | ₩10,930 | ₩11,929 | ₩10,930 | ₩11,400 | +4.29% | 9.4천 |
|---|
| 2026.05.19 | ₩11,131 | ₩11,199 | ₩10,662 | ₩11,064 | -0.60% | 1.1만 |
|---|
| 2026.05.18 | ₩11,869 | ₩11,869 | ₩10,729 | ₩11,064 | -6.78% | 1.7만 |
|---|
| 2026.05.15 | ₩12,674 | ₩12,674 | ₩11,735 | ₩12,137 | -4.23% | 9.5천 |
|---|
| 2026.05.14 | ₩11,668 | ₩12,942 | ₩11,131 | ₩12,607 | +8.05% | 5.2만 |
|---|
| 2026.05.13 | ₩11,467 | ₩11,802 | ₩11,266 | ₩11,467 | 0.00% | 7천 |
|---|
| 2026.05.12 | ₩12,003 | ₩12,003 | ₩10,997 | ₩11,601 | -3.35% | 1.8만 |
|---|
| 2026.05.11 | ₩12,741 | ₩12,741 | ₩11,802 | ₩12,204 | -4.21% | 1.2만 |
|---|
| 2026.05.08 | ₩13,814 | ₩13,814 | ₩12,204 | ₩12,875 | -6.80% | 2.6만 |
|---|
| 2026.05.07 | ₩14,015 | ₩14,115 | ₩13,613 | ₩13,680 | -2.39% | 6.5천 |
|---|
| 2026.05.06 | ₩14,350 | ₩14,753 | ₩13,680 | ₩14,216 | -0.93% | 1만 |
|---|
| 2026.05.05 | ₩14,685 | ₩14,887 | ₩14,343 | ₩14,551 | -0.91% | 8.5천 |
|---|
| 2026.05.04 | ₩14,551 | ₩15,356 | ₩14,283 | ₩14,954 | +2.76% | 1.6만 |
|---|
| 2026.05.01 | ₩14,216 | ₩14,954 | ₩13,613 | ₩14,887 | +4.72% | 1.2만 |
|---|
| 2026.04.30 | ₩13,680 | ₩14,551 | ₩13,277 | ₩14,484 | +5.88% | 1만 |
|---|
| 2026.04.29 | ₩13,747 | ₩14,618 | ₩13,492 | ₩14,551 | +5.85% | 2.1만 |
|---|
| 2026.04.28 | ₩13,143 | ₩14,082 | ₩13,143 | ₩14,082 | +7.14% | 2.1만 |
|---|
| 2026.04.27 | ₩13,344 | ₩13,881 | ₩12,942 | ₩13,411 | +0.50% | 2만 |
|---|
| 2026.04.24 | ₩13,210 | ₩13,881 | ₩12,674 | ₩13,478 | +2.03% | 2.5만 |
|---|
| 2026.04.23 | ₩13,814 | ₩13,948 | ₩11,735 | ₩13,478 | -2.43% | 8.2만 |
|---|
| 2026.04.22 | ₩14,216 | ₩15,423 | ₩13,881 | ₩14,283 | +0.47% | 6.2만 |
|---|
| 2026.04.21 | ₩14,216 | ₩15,088 | ₩14,082 | ₩14,082 | -0.94% | 3.4만 |
|---|
| 2026.04.20 | ₩14,887 | ₩15,624 | ₩14,350 | ₩14,417 | -3.15% | 6.7만 |
|---|
| 2026.04.17 | ₩17,234 | ₩17,301 | ₩14,887 | ₩15,960 | -7.39% | 15.6만 |
|---|
| 2026.04.16 | ₩25,951 | ₩35,875 | ₩14,954 | ₩17,435 | -32.82% | 604.5만 |
|---|
| 2026.04.15 | ₩20,519 | ₩20,821 | ₩17,569 | ₩18,541 | -9.64% | 1.3만 |
|---|
| 2026.04.14 | ₩19,983 | ₩20,788 | ₩19,044 | ₩20,519 | +2.68% | 1만 |
|---|
| 2026.04.13 | ₩17,374 | ₩20,251 | ₩17,374 | ₩19,379 | +11.54% | 1.4만 |
|---|
| 2026.04.10 | ₩16,865 | ₩17,348 | ₩16,228 | ₩16,965 | +0.60% | 1.4만 |
|---|
| 2026.04.09 | ₩16,429 | ₩16,898 | ₩15,825 | ₩16,228 | -1.22% | 2.1천 |
|---|
| 2026.04.08 | ₩16,697 | ₩17,301 | ₩15,624 | ₩16,027 | -4.02% | 5천 |
|---|
| 2026.04.07 | ₩15,557 | ₩16,027 | ₩15,423 | ₩15,691 | +0.86% | 2.4천 |
|---|
| 2026.04.06 | ₩15,691 | ₩17,368 | ₩15,557 | ₩15,825 | +0.85% | 4.7천 |
|---|
| 2026.04.02 | ₩14,484 | ₩15,557 | ₩14,484 | ₩15,289 | +5.56% | 1.4천 |
|---|
| 2026.04.01 | ₩15,088 | ₩16,027 | ₩14,820 | ₩15,021 | -0.44% | 2.6천 |
|---|
| 2026.03.31 | ₩14,216 | ₩15,624 | ₩14,082 | ₩15,021 | +5.66% | 3.2천 |
|---|
| 2026.03.30 | ₩15,222 | ₩15,289 | ₩14,183 | ₩14,216 | -6.61% | 2.8천 |
|---|
| 2026.03.27 | ₩15,758 | ₩15,758 | ₩14,753 | ₩14,820 | -5.96% | 6.2천 |
|---|
| 2026.03.26 | ₩16,429 | ₩17,435 | ₩15,557 | ₩16,094 | -2.04% | 7.1천 |
|---|
| 2026.03.25 | ₩16,362 | ₩18,038 | ₩16,362 | ₩16,630 | +1.64% | 8천 |
|---|
| 2026.03.24 | ₩17,066 | ₩17,435 | ₩15,691 | ₩16,228 | -4.91% | 3.1천 |
|---|
| 2026.03.23 | ₩16,228 | ₩16,697 | ₩15,893 | ₩15,893 | -2.07% | 7천 |
|---|
| 2026.03.20 | ₩16,429 | ₩16,429 | ₩15,758 | ₩15,893 | -3.27% | 2.3천 |
|---|
| 2026.03.19 | ₩16,094 | ₩16,898 | ₩15,215 | ₩16,496 | +2.50% | 7.5천 |
|---|
| 2026.03.18 | ₩17,770 | ₩17,904 | ₩16,496 | ₩16,496 | -7.17% | 4.9천 |
|---|
| 2026.03.17 | ₩16,697 | ₩18,374 | ₩16,496 | ₩18,105 | +8.43% | 1만 |
|---|
| 2026.03.16 | ₩17,569 | ₩17,770 | ₩16,563 | ₩16,764 | -4.58% | 1.3만 |
|---|
| 2026.03.13 | ₩19,312 | ₩19,641 | ₩17,100 | ₩17,113 | -11.39% | 1.8만 |
|---|
| 2026.03.12 | ₩18,038 | ₩18,642 | ₩17,368 | ₩17,971 | -0.37% | 6천 |
|---|
| 2026.03.11 | ₩18,307 | ₩19,178 | ₩16,764 | ₩18,374 | +0.37% | 9천 |
|---|
| 2026.03.10 | ₩20,050 | ₩20,117 | ₩16,027 | ₩18,172 | -9.36% | 1.5만 |
|---|
| 2026.03.09 | ₩16,429 | ₩20,117 | ₩16,241 | ₩19,983 | +21.63% | 1.5만 |
|---|
| 2026.03.06 | ₩16,429 | ₩18,843 | ₩15,859 | ₩16,965 | +3.27% | 1.5만 |
|---|
| 2026.03.05 | ₩21,123 | ₩22,799 | ₩16,362 | ₩16,429 | -22.22% | 3.3만 |
|---|
| 2026.03.04 | ₩16,965 | ₩21,458 | ₩16,094 | ₩20,922 | +23.32% | 9.5만 |
|---|
| 2026.03.03 | ₩16,094 | ₩16,094 | ₩15,222 | ₩15,289 | -5.00% | 4.8천 |
|---|
| 2026.03.02 | ₩15,893 | ₩17,703 | ₩14,350 | ₩16,630 | +4.64% | 7.9천 |
|---|
| 2026.02.27 | ₩17,234 | ₩17,435 | ₩16,442 | ₩16,965 | -1.56% | 5.2천 |
|---|
| 2026.02.26 | ₩18,038 | ₩18,038 | ₩17,301 | ₩17,837 | -1.12% | 2.3천 |
|---|
| 2026.02.25 | ₩18,709 | ₩18,843 | ₩17,167 | ₩17,670 | -5.56% | 1만 |
|---|
| 2026.02.24 | ₩16,912 | ₩17,971 | ₩16,509 | ₩17,032 | +0.71% | 3.8천 |
|---|
| 2026.02.23 | ₩17,602 | ₩18,105 | ₩15,960 | ₩16,831 | -4.38% | 6천 |
|---|
| 2026.02.20 | ₩18,374 | ₩19,245 | ₩17,904 | ₩18,240 | -0.73% | 1.2만 |
|---|
| 2026.02.19 | ₩18,508 | ₩19,916 | ₩18,105 | ₩18,374 | -0.72% | 1.2만 |
|---|
| 2026.02.18 | ₩18,105 | ₩18,843 | ₩17,368 | ₩18,709 | +3.33% | 4.9천 |
|---|
| 2026.02.17 | ₩18,642 | ₩18,977 | ₩17,475 | ₩18,307 | -1.80% | 4.5천 |
|---|
| 2026.02.13 | ₩18,910 | ₩19,111 | ₩18,307 | ₩19,111 | +1.06% | 6천 |
|---|
| 2026.02.12 | ₩19,628 | ₩19,896 | ₩16,697 | ₩18,374 | -6.39% | 1.9만 |
|---|
| 2026.02.11 | ₩20,452 | ₩20,452 | ₩18,910 | ₩19,514 | -4.59% | 1.5만 |
|---|
| 2026.02.10 | ₩19,514 | ₩21,391 | ₩19,111 | ₩19,514 | 0.00% | 1.9만 |
|---|
| 2026.02.09 | ₩18,977 | ₩22,196 | ₩17,938 | ₩19,514 | +2.83% | 3.9만 |
|---|
| 2026.02.06 | ₩18,776 | ₩20,788 | ₩18,206 | ₩18,776 | 0.00% | 3.6만 |
|---|
| 2026.02.05 | ₩18,508 | ₩18,776 | ₩17,167 | ₩17,770 | -3.99% | 1.2만 |
|---|
| 2026.02.04 | ₩18,172 | ₩20,989 | ₩16,764 | ₩19,044 | +4.80% | 2.3만 |
|---|
| 2026.02.03 | ₩18,642 | ₩19,373 | ₩16,764 | ₩18,642 | 0.00% | 2.7만 |
|---|
| 2026.02.02 | ₩25,348 | ₩25,897 | ₩17,301 | ₩18,642 | -26.46% | 7.7만 |
|---|
| 2026.01.30 | ₩27,024 | ₩31,249 | ₩24,811 | ₩27,091 | +0.25% | 5.9만 |
|---|
| 2026.01.29 | ₩26,420 | ₩29,632 | ₩24,476 | ₩26,823 | +1.52% | 4.4만 |
|---|
| 2026.01.28 | ₩26,353 | ₩28,318 | ₩26,353 | ₩26,823 | +1.78% | 1.2만 |
|---|
| 2026.01.27 | ₩27,158 | ₩28,097 | ₩23,470 | ₩26,085 | -3.95% | 1.9만 |
|---|
| 2026.01.26 | ₩28,566 | ₩29,203 | ₩26,085 | ₩27,091 | -5.16% | 1.5만 |
|---|
| 2026.01.23 | ₩30,779 | ₩32,053 | ₩29,505 | ₩29,505 | -4.14% | 1.2만 |
|---|
| 2026.01.22 | ₩33,529 | ₩34,803 | ₩30,980 | ₩31,047 | -7.40% | 2만 |
|---|
| 2026.01.21 | ₩33,931 | ₩39,966 | ₩30,316 | ₩32,254 | -4.94% | 3.7만 |
|---|
| 2026.01.20 | ₩34,333 | ₩36,345 | ₩22,732 | ₩33,931 | -1.17% | 7.1만 |
|---|
| 2026.01.16 | ₩41,441 | ₩43,051 | ₩32,992 | ₩37,015 | -10.68% | 4.4만 |
|---|
| 2026.01.15 | ₩79,664 | ₩79,664 | ₩42,246 | ₩46,269 | -41.92% | 7만 |
|---|
| 2026.01.14 | ₩76,445 | ₩81,273 | ₩76,043 | ₩78,859 | +3.16% | 8.1천 |
|---|
| 2026.01.13 | ₩73,226 | ₩79,664 | ₩72,422 | ₩76,445 | +4.40% | 8.3천 |
|---|
| 2026.01.12 | ₩74,836 | ₩75,640 | ₩72,422 | ₩72,824 | -2.69% | 3.1천 |
|---|
| 2026.01.09 | ₩73,226 | ₩77,250 | ₩72,422 | ₩72,422 | -1.10% | 3.6천 |
|---|
| 2026.01.08 | ₩78,054 | ₩78,054 | ₩73,629 | ₩75,238 | -3.61% | 3.6천 |
|---|
| 2026.01.07 | ₩77,250 | ₩79,261 | ₩76,445 | ₩78,054 | +1.04% | 3.5천 |
|---|
| 2026.01.06 | ₩83,285 | ₩84,089 | ₩73,629 | ₩77,652 | -6.76% | 6.5천 |
|---|
| 2026.01.05 | ₩80,468 | ₩85,297 | ₩76,445 | ₩83,285 | +3.50% | 1.5만 |
|---|
| 2026.01.02 | ₩65,582 | ₩76,445 | ₩65,582 | ₩74,433 | +13.50% | 9.3천 |
|---|
| 2025.12.31 | ₩70,410 | ₩74,836 | ₩64,375 | ₩69,203 | -1.71% | 8천 |
|---|
| 2025.12.30 | ₩71,215 | ₩75,640 | ₩70,008 | ₩71,617 | +0.56% | 6천 |
|---|
| 2025.12.29 | ₩72,422 | ₩83,687 | ₩70,008 | ₩70,410 | -2.78% | 1.1만 |
|---|
| 2025.12.26 | ₩74,031 | ₩75,640 | ₩70,008 | ₩71,617 | -3.26% | 4.2천 |
|---|
| 2025.12.24 | ₩76,445 | ₩80,066 | ₩72,824 | ₩73,226 | -4.21% | 4.2천 |
|---|
| 2025.12.23 | ₩86,101 | ₩86,101 | ₩77,250 | ₩78,457 | -8.88% | 3.6천 |
|---|
| 2025.12.22 | ₩87,308 | ₩90,527 | ₩84,492 | ₩84,492 | -3.23% | 3.1천 |
|---|
| 2025.12.19 | ₩86,504 | ₩90,527 | ₩86,101 | ₩87,308 | +0.93% | 2.2천 |
|---|
| 2025.12.18 | ₩83,285 | ₩92,539 | ₩83,285 | ₩85,297 | +2.42% | 5.2천 |
|---|
| 2025.12.17 | ₩84,492 | ₩90,527 | ₩83,687 | ₩84,089 | -0.48% | 3.2천 |
|---|
| 2025.12.16 | ₩80,468 | ₩88,515 | ₩80,468 | ₩86,101 | +7.00% | 3천 |
|---|
| 2025.12.15 | ₩97,367 | ₩100,586 | ₩85,699 | ₩86,101 | -11.57% | 4.8천 |
|---|
| 2025.12.12 | ₩101,390 | ₩107,828 | ₩97,769 | ₩99,781 | -1.59% | 4.3천 |
|---|
| 2025.12.11 | ₩107,023 | ₩107,828 | ₩103,000 | ₩105,816 | -1.13% | 1.2천 |
|---|
| 2025.12.10 | ₩108,632 | ₩108,632 | ₩103,000 | ₩107,023 | -1.48% | 2.6천 |
|---|
| 2025.12.09 | ₩101,390 | ₩110,644 | ₩101,390 | ₩108,632 | +7.14% | 3.3천 |
|---|
| 2025.12.08 | ₩110,644 | ₩110,644 | ₩101,390 | ₩107,828 | -2.55% | 3.2천 |
|---|
| 2025.12.05 | ₩108,632 | ₩111,046 | ₩106,621 | ₩108,632 | 0.00% | 1.4천 |
|---|
| 2025.12.04 | ₩105,011 | ₩112,656 | ₩105,011 | ₩112,656 | +7.28% | 3.1천 |
|---|
| 2025.12.03 | ₩105,414 | ₩110,644 | ₩104,609 | ₩106,621 | +1.15% | 3.5천 |
|---|
| 2025.12.02 | ₩103,000 | ₩109,839 | ₩103,000 | ₩105,414 | +2.34% | 5.2천 |
|---|
| 2025.12.01 | ₩100,586 | ₩107,828 | ₩100,586 | ₩103,000 | +2.40% | 3.6천 |
|---|
| 2025.11.28 | ₩111,046 | ₩111,449 | ₩108,632 | ₩109,839 | -1.09% | 2.9천 |
|---|
| 2025.11.26 | ₩98,574 | ₩108,230 | ₩98,574 | ₩105,816 | +7.35% | 5.3천 |
|---|
| 2025.11.25 | ₩100,586 | ₩100,586 | ₩94,953 | ₩99,781 | -0.80% | 2.9천 |
|---|
| 2025.11.24 | ₩103,000 | ₩104,207 | ₩98,976 | ₩103,402 | +0.39% | 4.8천 |
|---|
| 2025.11.21 | ₩89,722 | ₩99,378 | ₩80,468 | ₩95,355 | +6.28% | 6.2천 |
|---|
| 2025.11.20 | ₩107,425 | ₩107,425 | ₩88,515 | ₩91,734 | -14.61% | 5.3천 |
|---|
| 2025.11.19 | ₩107,023 | ₩110,644 | ₩100,988 | ₩101,390 | -5.26% | 2.8천 |
|---|
| 2025.11.18 | ₩97,769 | ₩112,656 | ₩97,769 | ₩109,437 | +11.93% | 3천 |
|---|
| 2025.11.17 | ₩108,632 | ₩113,863 | ₩100,183 | ₩100,586 | -7.41% | 6천 |
|---|
| 2025.11.14 | ₩107,425 | ₩114,667 | ₩102,195 | ₩110,644 | +3.00% | 4.5천 |
|---|
| 2025.11.13 | ₩121,910 | ₩124,726 | ₩108,632 | ₩113,460 | -6.93% | 7.1천 |
|---|
| 2025.11.12 | ₩124,324 | ₩129,554 | ₩121,507 | ₩121,910 | -1.94% | 4.5천 |
|---|
| 2025.11.11 | ₩118,289 | ₩121,507 | ₩118,289 | ₩121,105 | +2.38% | 2.6천 |
|---|
| 2025.11.10 | ₩125,933 | ₩130,761 | ₩116,679 | ₩120,703 | -4.15% | 4.5천 |
|---|
| 2025.11.07 | ₩112,656 | ₩131,163 | ₩108,632 | ₩125,933 | +11.79% | 1만 |
|---|
| 2025.11.06 | ₩122,714 | ₩128,749 | ₩115,070 | ₩117,886 | -3.93% | 6.1천 |
|---|
| 2025.11.05 | ₩118,691 | ₩131,566 | ₩113,460 | ₩129,554 | +9.15% | 7.5천 |
|---|
| 2025.11.04 | ₩128,749 | ₩129,152 | ₩116,679 | ₩117,886 | -8.44% | 1만 |
|---|
| 2025.11.03 | ₩143,636 | ₩143,636 | ₩132,371 | ₩133,578 | -7.00% | 6.6천 |
|---|
| 2025.10.31 | ₩138,808 | ₩148,867 | ₩136,796 | ₩142,831 | +2.90% | 8.2천 |
|---|
| 2025.10.30 | ₩148,062 | ₩148,062 | ₩130,761 | ₩133,578 | -9.78% | 9.6천 |
|---|
| 2025.10.29 | ₩150,878 | ₩153,292 | ₩144,038 | ₩148,464 | -1.60% | 7.5천 |
|---|
| 2025.10.28 | ₩156,913 | ₩160,937 | ₩152,488 | ₩152,488 | -2.82% | 9.7천 |
|---|
| 2025.10.27 | ₩165,765 | ₩168,984 | ₩154,902 | ₩158,925 | -4.13% | 1.1만 |
|---|
| 2025.10.24 | ₩166,570 | ₩168,984 | ₩156,913 | ₩166,167 | -0.24% | 1.1만 |
|---|
| 2025.10.23 | ₩152,890 | ₩164,960 | ₩149,671 | ₩162,949 | +6.58% | 8.1천 |
|---|
| 2025.10.22 | ₩158,925 | ₩158,925 | ₩141,624 | ₩147,660 | -7.09% | 1.2만 |
|---|
| 2025.10.21 | ₩162,144 | ₩166,167 | ₩156,109 | ₩159,327 | -1.74% | 7천 |
|---|
| 2025.10.20 | ₩163,351 | ₩169,386 | ₩157,718 | ₩166,167 | +1.72% | 9.3천 |
|---|
| 2025.10.17 | ₩152,488 | ₩158,523 | ₩148,867 | ₩151,683 | -0.53% | 9.1천 |
|---|
| 2025.10.16 | ₩166,167 | ₩170,191 | ₩155,706 | ₩156,913 | -5.57% | 1.2만 |
|---|
| 2025.10.15 | ₩173,007 | ₩175,019 | ₩162,949 | ₩167,374 | -3.26% | 1.1만 |
|---|
| 2025.10.14 | ₩162,144 | ₩174,616 | ₩159,327 | ₩173,007 | +6.70% | 1.2만 |
|---|
| 2025.10.13 | ₩170,995 | ₩180,652 | ₩168,984 | ₩178,640 | +4.47% | 1.2만 |
|---|
| 2025.10.10 | ₩201,171 | ₩201,573 | ₩161,339 | ₩165,765 | -17.60% | 2.4만 |
|---|