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 | ₩981 | ₩1,018 | ₩943 | ₩992 | +1.09% | 23만 |
| 2026.10.08 | ₩955 | ₩1,099 | ₩953 | ₩980 | +2.52% | 49.9만 |
| 2026.10.07 | ₩898 | ₩1,024 | ₩898 | ₩1,022 | +13.88% | 46.5만 |
| 2026.10.06 | ₩1,447 | ₩1,447 | ₩750 | ₩1,018 | -29.63% | 393만 |
| 2026.10.05 | ₩1,407 | ₩1,568 | ₩1,394 | ₩1,501 | +6.67% | 173.2만 |
| 2026.10.02 | ₩2,385 | ₩2,600 | ₩1,648 | ₩1,688 | -29.21% | 1744.2만 |
| 2026.10.01 | ₩2,090 | ₩2,171 | ₩1,863 | ₩1,863 | -10.90% | 33만 |
| 2026.09.30 | ₩2,010 | ₩2,479 | ₩1,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,131 |
| +6.00% |
| 82만 |
| 2026.09.29 | ₩2,037 | ₩2,144 | ₩2,010 | ₩2,023 | -0.66% | 5.9만 |
|---|
| 2026.09.28 | ₩1,983 | ₩2,144 | ₩1,916 | ₩2,090 | +5.41% | 11.9만 |
|---|
| 2026.09.25 | ₩2,124 | ₩2,139 | ₩1,876 | ₩1,930 | -9.15% | 9.4만 |
|---|
| 2026.09.24 | ₩2,104 | ₩2,211 | ₩2,037 | ₩2,090 | -0.64% | 8.7만 |
|---|
| 2026.09.23 | ₩2,211 | ₩2,305 | ₩2,104 | ₩2,131 | -3.64% | 7.4만 |
|---|
| 2026.09.22 | ₩2,385 | ₩2,450 | ₩2,224 | ₩2,265 | -5.06% | 10.9만 |
|---|
| 2026.09.21 | ₩2,425 | ₩2,492 | ₩2,358 | ₩2,399 | -1.10% | 10.1만 |
|---|
| 2026.09.18 | ₩2,265 | ₩2,412 | ₩2,191 | ₩2,345 | +3.55% | 20.8만 |
|---|
| 2026.09.17 | ₩2,313 | ₩2,479 | ₩2,037 | ₩2,172 | -6.08% | 15.5만 |
|---|
| 2026.09.16 | ₩2,338 | ₩2,573 | ₩2,211 | ₩2,291 | -2.01% | 17만 |
|---|
| 2026.09.15 | ₩2,265 | ₩2,463 | ₩2,093 | ₩2,385 | +5.33% | 15만 |
|---|
| 2026.09.14 | ₩2,144 | ₩2,318 | ₩2,144 | ₩2,251 | +5.00% | 14만 |
|---|
| 2026.09.11 | ₩1,889 | ₩2,533 | ₩1,889 | ₩2,251 | +19.15% | 62.5만 |
|---|
| 2026.09.10 | ₩2,117 | ₩2,198 | ₩1,876 | ₩1,916 | -9.49% | 16.2만 |
|---|
| 2026.09.09 | ₩2,131 | ₩2,278 | ₩2,090 | ₩2,224 | +4.40% | 37.4만 |
|---|
| 2026.09.08 | ₩2,332 | ₩2,399 | ₩2,157 | ₩2,198 | -5.75% | 57.2만 |
|---|
| 2026.09.04 | ₩4,496 | ₩4,610 | ₩2,385 | ₩2,814 | -37.41% | 1456.1만 |
|---|
| 2026.09.03 | ₩2,988 | ₩3,270 | ₩2,787 | ₩2,961 | -0.90% | 192.8만 |
|---|
| 2026.09.02 | ₩3,484 | ₩3,497 | ₩3,042 | ₩3,109 | -10.77% | 5만 |
|---|
| 2026.09.01 | ₩3,618 | ₩3,727 | ₩3,256 | ₩3,457 | -4.44% | 9.7만 |
|---|
| 2026.08.31 | ₩4,100 | ₩4,134 | ₩3,712 | ₩3,712 | -9.48% | 7만 |
|---|
| 2026.08.28 | ₩4,690 | ₩4,811 | ₩3,993 | ₩4,154 | -11.43% | 21.7만 |
|---|
| 2026.08.27 | ₩4,610 | ₩5,025 | ₩4,516 | ₩4,757 | +3.20% | 41.7만 |
|---|
| 2026.08.26 | ₩4,730 | ₩4,824 | ₩4,368 | ₩4,583 | -3.12% | 12.6만 |
|---|
| 2026.08.25 | ₩4,435 | ₩4,958 | ₩4,181 | ₩4,851 | +9.37% | 33만 |
|---|
| 2026.08.24 | ₩4,945 | ₩5,199 | ₩4,047 | ₩4,449 | -10.03% | 90.1만 |
|---|
| 2026.08.21 | ₩5,239 | ₩5,883 | ₩4,489 | ₩4,998 | -4.60% | 173.9만 |
|---|
| 2026.08.20 | ₩4,958 | ₩5,494 | ₩4,275 | ₩4,858 | -2.03% | 82.3만 |
|---|
| 2026.08.19 | ₩5,059 | ₩7,377 | ₩4,971 | ₩5,775 | +14.17% | 304.4만 |
|---|
| 2026.08.18 | ₩5,226 | ₩5,367 | ₩5,172 | ₩5,226 | 0.00% | 6천 |
|---|
| 2026.08.17 | ₩5,293 | ₩5,628 | ₩5,293 | ₩5,494 | +3.80% | 7.1천 |
|---|
| 2026.08.14 | ₩5,595 | ₩5,628 | ₩5,360 | ₩5,494 | -1.80% | 4.5천 |
|---|
| 2026.08.13 | ₩5,427 | ₩5,829 | ₩5,360 | ₩5,608 | +3.33% | 1.7만 |
|---|
| 2026.08.12 | ₩5,762 | ₩5,842 | ₩5,528 | ₩5,601 | -2.79% | 3.9천 |
|---|
| 2026.08.11 | ₩5,554 | ₩5,869 | ₩5,494 | ₩5,755 | +3.62% | 1.2만 |
|---|
| 2026.08.10 | ₩5,487 | ₩5,722 | ₩5,226 | ₩5,621 | +2.44% | 6.7천 |
|---|
| 2026.08.07 | ₩5,092 | ₩5,608 | ₩5,092 | ₩5,494 | +7.89% | 1.1만 |
|---|
| 2026.08.06 | ₩5,320 | ₩5,360 | ₩5,045 | ₩5,360 | +0.76% | 9.4천 |
|---|
| 2026.08.05 | ₩5,219 | ₩5,494 | ₩5,038 | ₩5,320 | +1.93% | 6.5만 |
|---|
| 2026.08.04 | ₩5,266 | ₩5,293 | ₩5,105 | ₩5,280 | +0.25% | 1.2만 |
|---|
| 2026.08.03 | ₩4,623 | ₩5,394 | ₩4,489 | ₩5,320 | +15.07% | 5.1만 |
|---|
| 2026.07.31 | ₩6,030 | ₩6,265 | ₩4,154 | ₩4,730 | -21.56% | 145.9만 |
|---|
| 2026.07.30 | ₩5,427 | ₩5,548 | ₩5,159 | ₩5,447 | +0.37% | 1.1만 |
|---|
| 2026.07.29 | ₩5,528 | ₩5,829 | ₩5,387 | ₩5,461 | -1.21% | 1.1만 |
|---|
| 2026.07.28 | ₩5,427 | ₩5,695 | ₩5,327 | ₩5,628 | +3.70% | 9.5천 |
|---|
| 2026.07.27 | ₩5,561 | ₩5,561 | ₩5,394 | ₩5,400 | -2.89% | 1.2만 |
|---|
| 2026.07.24 | ₩5,829 | ₩5,829 | ₩5,306 | ₩5,548 | -4.83% | 2만 |
|---|
| 2026.07.23 | ₩5,950 | ₩6,124 | ₩5,568 | ₩5,829 | -2.03% | 2.1만 |
|---|
| 2026.07.22 | ₩6,104 | ₩6,365 | ₩5,923 | ₩6,097 | -0.11% | 2만 |
|---|
| 2026.07.21 | ₩5,916 | ₩6,352 | ₩5,916 | ₩6,311 | +6.68% | 2.3만 |
|---|
| 2026.07.20 | ₩6,030 | ₩6,198 | ₩5,903 | ₩6,097 | +1.11% | 1.1만 |
|---|
| 2026.07.17 | ₩5,896 | ₩6,198 | ₩5,360 | ₩6,198 | +5.11% | 1.9만 |
|---|
| 2026.07.16 | ₩6,519 | ₩6,519 | ₩5,909 | ₩6,164 | -5.45% | 1만 |
|---|
| 2026.07.15 | ₩6,030 | ₩6,700 | ₩6,030 | ₩6,372 | +5.67% | 1.8만 |
|---|
| 2026.07.14 | ₩6,164 | ₩6,298 | ₩5,816 | ₩6,244 | +1.30% | 3.9만 |
|---|
| 2026.07.13 | ₩6,700 | ₩6,935 | ₩6,399 | ₩6,512 | -2.80% | 5.9만 |
|---|
| 2026.07.10 | ₩7,504 | ₩7,538 | ₩7,102 | ₩7,303 | -2.68% | 3.8만 |
|---|
| 2026.07.09 | ₩7,236 | ₩7,873 | ₩7,062 | ₩7,705 | +6.48% | 5.1만 |
|---|
| 2026.07.08 | ₩6,968 | ₩7,504 | ₩6,968 | ₩7,437 | +6.73% | 3.8만 |
|---|
| 2026.07.07 | ₩6,901 | ₩7,739 | ₩6,834 | ₩7,638 | +10.68% | 8.2만 |
|---|
| 2026.07.06 | ₩7,705 | ₩7,839 | ₩7,370 | ₩7,772 | +0.87% | 12.4만 |
|---|
| 2026.07.02 | ₩8,308 | ₩8,643 | ₩7,839 | ₩8,576 | +3.23% | 39.4만 |
|---|
| 2026.07.01 | ₩9,246 | ₩10,251 | ₩8,174 | ₩8,308 | -10.14% | 276.8만 |
|---|
| 2026.06.30 | ₩7,839 | ₩9,079 | ₩7,571 | ₩8,375 | +6.84% | 221.9만 |
|---|
| 2026.06.29 | ₩11,926 | ₩11,926 | ₩7,638 | ₩8,241 | -30.90% | 423.8만 |
|---|
| 2026.06.26 | ₩11,330 | ₩11,591 | ₩10,921 | ₩10,921 | -3.61% | 7.1천 |
|---|
| 2026.06.25 | ₩11,993 | ₩12,127 | ₩11,055 | ₩11,256 | -6.15% | 1.3만 |
|---|
| 2026.06.24 | ₩12,529 | ₩13,132 | ₩11,859 | ₩11,859 | -5.35% | 1.3만 |
|---|
| 2026.06.23 | ₩12,529 | ₩13,266 | ₩12,194 | ₩12,730 | +1.60% | 1.1만 |
|---|
| 2026.06.22 | ₩12,730 | ₩13,735 | ₩12,730 | ₩13,132 | +3.16% | 1.6만 |
|---|
| 2026.06.18 | ₩12,931 | ₩13,266 | ₩12,536 | ₩12,730 | -1.55% | 1.3만 |
|---|
| 2026.06.17 | ₩13,601 | ₩13,936 | ₩12,663 | ₩12,730 | -6.40% | 1.2만 |
|---|
| 2026.06.16 | ₩14,271 | ₩14,338 | ₩13,481 | ₩13,869 | -2.82% | 1.8만 |
|---|
| 2026.06.15 | ₩13,199 | ₩14,740 | ₩13,199 | ₩14,271 | +8.12% | 2.2만 |
|---|
| 2026.06.12 | ₩12,328 | ₩13,970 | ₩12,328 | ₩13,534 | +9.78% | 5.2만 |
|---|
| 2026.06.11 | ₩11,591 | ₩12,596 | ₩11,323 | ₩12,529 | +8.09% | 1.6만 |
|---|
| 2026.06.10 | ₩11,055 | ₩12,127 | ₩11,055 | ₩11,926 | +7.88% | 2.1만 |
|---|
| 2026.06.09 | ₩12,261 | ₩13,333 | ₩11,122 | ₩11,323 | -7.65% | 36.4만 |
|---|
| 2026.06.08 | ₩10,988 | ₩11,658 | ₩10,519 | ₩11,390 | +3.66% | 2.5만 |
|---|
| 2026.06.05 | ₩11,859 | ₩11,859 | ₩10,720 | ₩10,921 | -7.91% | 4.6만 |
|---|
| 2026.06.04 | ₩11,792 | ₩12,663 | ₩11,457 | ₩12,194 | +3.41% | 1만 |
|---|
| 2026.06.03 | ₩12,060 | ₩12,261 | ₩11,323 | ₩11,658 | -3.33% | 5.2천 |
|---|
| 2026.06.02 | ₩11,424 | ₩12,730 | ₩11,383 | ₩12,194 | +6.74% | 2.4만 |
|---|
| 2026.06.01 | ₩11,658 | ₩11,712 | ₩10,921 | ₩11,457 | -1.72% | 1.4만 |
|---|
| 2026.05.29 | ₩12,060 | ₩12,435 | ₩11,591 | ₩11,859 | -1.67% | 4.6만 |
|---|
| 2026.05.28 | ₩11,390 | ₩11,591 | ₩11,055 | ₩11,390 | 0.00% | 7.8만 |
|---|
| 2026.05.27 | ₩11,323 | ₩11,524 | ₩11,189 | ₩11,323 | 0.00% | 5.8천 |
|---|
| 2026.05.26 | ₩11,591 | ₩11,658 | ₩11,323 | ₩11,457 | -1.16% | 7.9천 |
|---|
| 2026.05.22 | ₩12,395 | ₩12,549 | ₩11,256 | ₩11,457 | -7.57% | 1.6만 |
|---|
| 2026.05.21 | ₩11,457 | ₩12,060 | ₩11,390 | ₩11,826 | +3.22% | 5.5천 |
|---|
| 2026.05.20 | ₩10,921 | ₩11,919 | ₩10,921 | ₩11,390 | +4.29% | 9.4천 |
|---|
| 2026.05.19 | ₩11,122 | ₩11,189 | ₩10,653 | ₩11,055 | -0.60% | 1.1만 |
|---|
| 2026.05.18 | ₩11,859 | ₩11,859 | ₩10,720 | ₩11,055 | -6.78% | 1.7만 |
|---|
| 2026.05.15 | ₩12,663 | ₩12,663 | ₩11,725 | ₩12,127 | -4.23% | 9.5천 |
|---|
| 2026.05.14 | ₩11,658 | ₩12,931 | ₩11,122 | ₩12,596 | +8.05% | 5.2만 |
|---|
| 2026.05.13 | ₩11,457 | ₩11,792 | ₩11,256 | ₩11,457 | 0.00% | 7천 |
|---|
| 2026.05.12 | ₩11,993 | ₩11,993 | ₩10,988 | ₩11,591 | -3.35% | 1.8만 |
|---|
| 2026.05.11 | ₩12,730 | ₩12,730 | ₩11,792 | ₩12,194 | -4.21% | 1.2만 |
|---|
| 2026.05.08 | ₩13,802 | ₩13,802 | ₩12,194 | ₩12,864 | -6.80% | 2.6만 |
|---|
| 2026.05.07 | ₩14,003 | ₩14,104 | ₩13,601 | ₩13,668 | -2.39% | 6.5천 |
|---|
| 2026.05.06 | ₩14,338 | ₩14,740 | ₩13,668 | ₩14,204 | -0.93% | 1만 |
|---|
| 2026.05.05 | ₩14,673 | ₩14,874 | ₩14,332 | ₩14,539 | -0.91% | 8.5천 |
|---|
| 2026.05.04 | ₩14,539 | ₩15,343 | ₩14,271 | ₩14,941 | +2.76% | 1.6만 |
|---|
| 2026.05.01 | ₩14,204 | ₩14,941 | ₩13,601 | ₩14,874 | +4.72% | 1.2만 |
|---|
| 2026.04.30 | ₩13,668 | ₩14,539 | ₩13,266 | ₩14,472 | +5.88% | 1만 |
|---|
| 2026.04.29 | ₩13,735 | ₩14,606 | ₩13,481 | ₩14,539 | +5.85% | 2.1만 |
|---|
| 2026.04.28 | ₩13,132 | ₩14,070 | ₩13,132 | ₩14,070 | +7.14% | 2.1만 |
|---|
| 2026.04.27 | ₩13,333 | ₩13,869 | ₩12,931 | ₩13,400 | +0.50% | 2만 |
|---|
| 2026.04.24 | ₩13,199 | ₩13,869 | ₩12,663 | ₩13,467 | +2.03% | 2.5만 |
|---|
| 2026.04.23 | ₩13,802 | ₩13,936 | ₩11,725 | ₩13,467 | -2.43% | 8.2만 |
|---|
| 2026.04.22 | ₩14,204 | ₩15,410 | ₩13,869 | ₩14,271 | +0.47% | 6.2만 |
|---|
| 2026.04.21 | ₩14,204 | ₩15,075 | ₩14,070 | ₩14,070 | -0.94% | 3.4만 |
|---|
| 2026.04.20 | ₩14,874 | ₩15,611 | ₩14,338 | ₩14,405 | -3.15% | 6.7만 |
|---|
| 2026.04.17 | ₩17,219 | ₩17,286 | ₩14,874 | ₩15,946 | -7.39% | 15.6만 |
|---|
| 2026.04.16 | ₩25,929 | ₩35,846 | ₩14,941 | ₩17,420 | -32.82% | 604.5만 |
|---|
| 2026.04.15 | ₩20,502 | ₩20,804 | ₩17,554 | ₩18,526 | -9.64% | 1.3만 |
|---|
| 2026.04.14 | ₩19,966 | ₩20,770 | ₩19,028 | ₩20,502 | +2.68% | 1만 |
|---|
| 2026.04.13 | ₩17,360 | ₩20,234 | ₩17,360 | ₩19,363 | +11.54% | 1.4만 |
|---|
| 2026.04.10 | ₩16,851 | ₩17,333 | ₩16,214 | ₩16,951 | +0.60% | 1.4만 |
|---|
| 2026.04.09 | ₩16,415 | ₩16,884 | ₩15,812 | ₩16,214 | -1.22% | 2.1천 |
|---|
| 2026.04.08 | ₩16,683 | ₩17,286 | ₩15,611 | ₩16,013 | -4.02% | 5천 |
|---|
| 2026.04.07 | ₩15,544 | ₩16,013 | ₩15,410 | ₩15,678 | +0.86% | 2.4천 |
|---|
| 2026.04.06 | ₩15,678 | ₩17,353 | ₩15,544 | ₩15,812 | +0.85% | 4.7천 |
|---|
| 2026.04.02 | ₩14,472 | ₩15,544 | ₩14,472 | ₩15,276 | +5.56% | 1.4천 |
|---|
| 2026.04.01 | ₩15,075 | ₩16,013 | ₩14,807 | ₩15,008 | -0.44% | 2.6천 |
|---|
| 2026.03.31 | ₩14,204 | ₩15,611 | ₩14,070 | ₩15,008 | +5.66% | 3.2천 |
|---|
| 2026.03.30 | ₩15,209 | ₩15,276 | ₩14,171 | ₩14,204 | -6.61% | 2.8천 |
|---|
| 2026.03.27 | ₩15,745 | ₩15,745 | ₩14,740 | ₩14,807 | -5.96% | 6.2천 |
|---|
| 2026.03.26 | ₩16,415 | ₩17,420 | ₩15,544 | ₩16,080 | -2.04% | 7.1천 |
|---|
| 2026.03.25 | ₩16,348 | ₩18,023 | ₩16,348 | ₩16,616 | +1.64% | 8천 |
|---|
| 2026.03.24 | ₩17,052 | ₩17,420 | ₩15,678 | ₩16,214 | -4.91% | 3.1천 |
|---|
| 2026.03.23 | ₩16,214 | ₩16,683 | ₩15,879 | ₩15,879 | -2.07% | 7천 |
|---|
| 2026.03.20 | ₩16,415 | ₩16,415 | ₩15,745 | ₩15,879 | -3.27% | 2.3천 |
|---|
| 2026.03.19 | ₩16,080 | ₩16,884 | ₩15,203 | ₩16,482 | +2.50% | 7.5천 |
|---|
| 2026.03.18 | ₩17,755 | ₩17,889 | ₩16,482 | ₩16,482 | -7.17% | 4.9천 |
|---|
| 2026.03.17 | ₩16,683 | ₩18,358 | ₩16,482 | ₩18,090 | +8.43% | 1만 |
|---|
| 2026.03.16 | ₩17,554 | ₩17,755 | ₩16,549 | ₩16,750 | -4.58% | 1.3만 |
|---|
| 2026.03.13 | ₩19,296 | ₩19,625 | ₩17,085 | ₩17,099 | -11.39% | 1.8만 |
|---|
| 2026.03.12 | ₩18,023 | ₩18,626 | ₩17,353 | ₩17,956 | -0.37% | 6천 |
|---|
| 2026.03.11 | ₩18,291 | ₩19,162 | ₩16,750 | ₩18,358 | +0.37% | 9천 |
|---|
| 2026.03.10 | ₩20,033 | ₩20,100 | ₩16,013 | ₩18,157 | -9.36% | 1.5만 |
|---|
| 2026.03.09 | ₩16,415 | ₩20,100 | ₩16,228 | ₩19,966 | +21.63% | 1.5만 |
|---|
| 2026.03.06 | ₩16,415 | ₩18,827 | ₩15,846 | ₩16,951 | +3.27% | 1.5만 |
|---|
| 2026.03.05 | ₩21,105 | ₩22,780 | ₩16,348 | ₩16,415 | -22.22% | 3.3만 |
|---|
| 2026.03.04 | ₩16,951 | ₩21,440 | ₩16,080 | ₩20,904 | +23.32% | 9.5만 |
|---|
| 2026.03.03 | ₩16,080 | ₩16,080 | ₩15,209 | ₩15,276 | -5.00% | 4.8천 |
|---|
| 2026.03.02 | ₩15,879 | ₩17,688 | ₩14,338 | ₩16,616 | +4.64% | 7.9천 |
|---|
| 2026.02.27 | ₩17,219 | ₩17,420 | ₩16,429 | ₩16,951 | -1.56% | 5.2천 |
|---|
| 2026.02.26 | ₩18,023 | ₩18,023 | ₩17,286 | ₩17,822 | -1.12% | 2.3천 |
|---|
| 2026.02.25 | ₩18,693 | ₩18,827 | ₩17,152 | ₩17,655 | -5.56% | 1만 |
|---|
| 2026.02.24 | ₩16,898 | ₩17,956 | ₩16,496 | ₩17,018 | +0.71% | 3.8천 |
|---|
| 2026.02.23 | ₩17,588 | ₩18,090 | ₩15,946 | ₩16,817 | -4.38% | 6천 |
|---|
| 2026.02.20 | ₩18,358 | ₩19,229 | ₩17,889 | ₩18,224 | -0.73% | 1.2만 |
|---|
| 2026.02.19 | ₩18,492 | ₩19,899 | ₩18,090 | ₩18,358 | -0.72% | 1.2만 |
|---|
| 2026.02.18 | ₩18,090 | ₩18,827 | ₩17,353 | ₩18,693 | +3.33% | 4.9천 |
|---|
| 2026.02.17 | ₩18,626 | ₩18,961 | ₩17,460 | ₩18,291 | -1.80% | 4.5천 |
|---|
| 2026.02.13 | ₩18,894 | ₩19,095 | ₩18,291 | ₩19,095 | +1.06% | 6천 |
|---|
| 2026.02.12 | ₩19,611 | ₩19,879 | ₩16,683 | ₩18,358 | -6.39% | 1.9만 |
|---|
| 2026.02.11 | ₩20,435 | ₩20,435 | ₩18,894 | ₩19,497 | -4.59% | 1.5만 |
|---|
| 2026.02.10 | ₩19,497 | ₩21,373 | ₩19,095 | ₩19,497 | 0.00% | 1.9만 |
|---|
| 2026.02.09 | ₩18,961 | ₩22,177 | ₩17,923 | ₩19,497 | +2.83% | 3.9만 |
|---|
| 2026.02.06 | ₩18,760 | ₩20,770 | ₩18,191 | ₩18,760 | 0.00% | 3.6만 |
|---|
| 2026.02.05 | ₩18,492 | ₩18,760 | ₩17,152 | ₩17,755 | -3.99% | 1.2만 |
|---|
| 2026.02.04 | ₩18,157 | ₩20,971 | ₩16,750 | ₩19,028 | +4.80% | 2.3만 |
|---|
| 2026.02.03 | ₩18,626 | ₩19,357 | ₩16,750 | ₩18,626 | 0.00% | 2.7만 |
|---|
| 2026.02.02 | ₩25,326 | ₩25,876 | ₩17,286 | ₩18,626 | -26.46% | 7.7만 |
|---|
| 2026.01.30 | ₩27,001 | ₩31,222 | ₩24,790 | ₩27,068 | +0.25% | 5.9만 |
|---|
| 2026.01.29 | ₩26,398 | ₩29,608 | ₩24,455 | ₩26,800 | +1.52% | 4.4만 |
|---|
| 2026.01.28 | ₩26,331 | ₩28,295 | ₩26,331 | ₩26,800 | +1.78% | 1.2만 |
|---|
| 2026.01.27 | ₩27,135 | ₩28,073 | ₩23,450 | ₩26,063 | -3.95% | 1.9만 |
|---|
| 2026.01.26 | ₩28,542 | ₩29,179 | ₩26,063 | ₩27,068 | -5.16% | 1.5만 |
|---|
| 2026.01.23 | ₩30,753 | ₩32,026 | ₩29,480 | ₩29,480 | -4.14% | 1.2만 |
|---|
| 2026.01.22 | ₩33,501 | ₩34,774 | ₩30,954 | ₩31,021 | -7.40% | 2만 |
|---|
| 2026.01.21 | ₩33,903 | ₩39,933 | ₩30,291 | ₩32,227 | -4.94% | 3.7만 |
|---|
| 2026.01.20 | ₩34,305 | ₩36,315 | ₩22,713 | ₩33,903 | -1.17% | 7.1만 |
|---|
| 2026.01.16 | ₩41,407 | ₩43,015 | ₩32,964 | ₩36,985 | -10.68% | 4.4만 |
|---|
| 2026.01.15 | ₩79,597 | ₩79,597 | ₩42,211 | ₩46,231 | -41.92% | 7만 |
|---|
| 2026.01.14 | ₩76,381 | ₩81,205 | ₩75,979 | ₩78,793 | +3.16% | 8.1천 |
|---|
| 2026.01.13 | ₩73,165 | ₩79,597 | ₩72,361 | ₩76,381 | +4.40% | 8.3천 |
|---|
| 2026.01.12 | ₩74,773 | ₩75,577 | ₩72,361 | ₩72,763 | -2.69% | 3.1천 |
|---|
| 2026.01.09 | ₩73,165 | ₩77,185 | ₩72,361 | ₩72,361 | -1.10% | 3.6천 |
|---|
| 2026.01.08 | ₩77,989 | ₩77,989 | ₩73,567 | ₩75,175 | -3.61% | 3.6천 |
|---|
| 2026.01.07 | ₩77,185 | ₩79,195 | ₩76,381 | ₩77,989 | +1.04% | 3.5천 |
|---|
| 2026.01.06 | ₩83,215 | ₩84,019 | ₩73,567 | ₩77,587 | -6.76% | 6.5천 |
|---|
| 2026.01.05 | ₩80,401 | ₩85,225 | ₩76,381 | ₩83,215 | +3.50% | 1.5만 |
|---|
| 2026.01.02 | ₩65,527 | ₩76,381 | ₩65,527 | ₩74,371 | +13.50% | 9.3천 |
|---|
| 2025.12.31 | ₩70,351 | ₩74,773 | ₩64,321 | ₩69,145 | -1.71% | 8천 |
|---|
| 2025.12.30 | ₩71,155 | ₩75,577 | ₩69,949 | ₩71,557 | +0.56% | 6천 |
|---|
| 2025.12.29 | ₩72,361 | ₩83,617 | ₩69,949 | ₩70,351 | -2.78% | 1.1만 |
|---|
| 2025.12.26 | ₩73,969 | ₩75,577 | ₩69,949 | ₩71,557 | -3.26% | 4.2천 |
|---|
| 2025.12.24 | ₩76,381 | ₩79,999 | ₩72,763 | ₩73,165 | -4.21% | 4.2천 |
|---|
| 2025.12.23 | ₩86,029 | ₩86,029 | ₩77,185 | ₩78,391 | -8.88% | 3.6천 |
|---|
| 2025.12.22 | ₩87,235 | ₩90,451 | ₩84,421 | ₩84,421 | -3.23% | 3.1천 |
|---|
| 2025.12.19 | ₩86,431 | ₩90,451 | ₩86,029 | ₩87,235 | +0.93% | 2.2천 |
|---|
| 2025.12.18 | ₩83,215 | ₩92,461 | ₩83,215 | ₩85,225 | +2.42% | 5.2천 |
|---|
| 2025.12.17 | ₩84,421 | ₩90,451 | ₩83,617 | ₩84,019 | -0.48% | 3.2천 |
|---|
| 2025.12.16 | ₩80,401 | ₩88,441 | ₩80,401 | ₩86,029 | +7.00% | 3천 |
|---|
| 2025.12.15 | ₩97,285 | ₩100,502 | ₩85,627 | ₩86,029 | -11.57% | 4.8천 |
|---|
| 2025.12.12 | ₩101,306 | ₩107,738 | ₩97,687 | ₩99,697 | -1.59% | 4.3천 |
|---|
| 2025.12.11 | ₩106,934 | ₩107,738 | ₩102,914 | ₩105,728 | -1.13% | 1.2천 |
|---|
| 2025.12.10 | ₩108,542 | ₩108,542 | ₩102,914 | ₩106,934 | -1.48% | 2.6천 |
|---|
| 2025.12.09 | ₩101,306 | ₩110,552 | ₩101,306 | ₩108,542 | +7.14% | 3.3천 |
|---|
| 2025.12.08 | ₩110,552 | ₩110,552 | ₩101,306 | ₩107,738 | -2.55% | 3.2천 |
|---|
| 2025.12.05 | ₩108,542 | ₩110,954 | ₩106,532 | ₩108,542 | 0.00% | 1.4천 |
|---|
| 2025.12.04 | ₩104,924 | ₩112,562 | ₩104,924 | ₩112,562 | +7.28% | 3.1천 |
|---|
| 2025.12.03 | ₩105,326 | ₩110,552 | ₩104,522 | ₩106,532 | +1.15% | 3.5천 |
|---|
| 2025.12.02 | ₩102,914 | ₩109,748 | ₩102,914 | ₩105,326 | +2.34% | 5.2천 |
|---|
| 2025.12.01 | ₩100,502 | ₩107,738 | ₩100,502 | ₩102,914 | +2.40% | 3.6천 |
|---|
| 2025.11.28 | ₩110,954 | ₩111,356 | ₩108,542 | ₩109,748 | -1.09% | 2.9천 |
|---|
| 2025.11.26 | ₩98,491 | ₩108,140 | ₩98,491 | ₩105,728 | +7.35% | 5.3천 |
|---|
| 2025.11.25 | ₩100,502 | ₩100,502 | ₩94,873 | ₩99,697 | -0.80% | 2.9천 |
|---|
| 2025.11.24 | ₩102,914 | ₩104,120 | ₩98,893 | ₩103,316 | +0.39% | 4.8천 |
|---|
| 2025.11.21 | ₩89,647 | ₩99,295 | ₩80,401 | ₩95,275 | +6.28% | 6.2천 |
|---|
| 2025.11.20 | ₩107,336 | ₩107,336 | ₩88,441 | ₩91,657 | -14.61% | 5.3천 |
|---|
| 2025.11.19 | ₩106,934 | ₩110,552 | ₩100,904 | ₩101,306 | -5.26% | 2.8천 |
|---|
| 2025.11.18 | ₩97,687 | ₩112,562 | ₩97,687 | ₩109,346 | +11.93% | 3천 |
|---|
| 2025.11.17 | ₩108,542 | ₩113,768 | ₩100,099 | ₩100,502 | -7.41% | 6천 |
|---|
| 2025.11.14 | ₩107,336 | ₩114,572 | ₩102,110 | ₩110,552 | +3.00% | 4.5천 |
|---|
| 2025.11.13 | ₩121,808 | ₩124,622 | ₩108,542 | ₩113,366 | -6.93% | 7.1천 |
|---|
| 2025.11.12 | ₩124,220 | ₩129,446 | ₩121,406 | ₩121,808 | -1.94% | 4.5천 |
|---|
| 2025.11.11 | ₩118,190 | ₩121,406 | ₩118,190 | ₩121,004 | +2.38% | 2.6천 |
|---|
| 2025.11.10 | ₩125,828 | ₩130,652 | ₩116,582 | ₩120,602 | -4.15% | 4.5천 |
|---|
| 2025.11.07 | ₩112,562 | ₩131,054 | ₩108,542 | ₩125,828 | +11.79% | 1만 |
|---|
| 2025.11.06 | ₩122,612 | ₩128,642 | ₩114,974 | ₩117,788 | -3.93% | 6.1천 |
|---|
| 2025.11.05 | ₩118,592 | ₩131,456 | ₩113,366 | ₩129,446 | +9.15% | 7.5천 |
|---|
| 2025.11.04 | ₩128,642 | ₩129,044 | ₩116,582 | ₩117,788 | -8.44% | 1만 |
|---|
| 2025.11.03 | ₩143,516 | ₩143,516 | ₩132,260 | ₩133,466 | -7.00% | 6.6천 |
|---|
| 2025.10.31 | ₩138,692 | ₩148,742 | ₩136,682 | ₩142,712 | +2.90% | 8.2천 |
|---|
| 2025.10.30 | ₩147,938 | ₩147,938 | ₩130,652 | ₩133,466 | -9.78% | 9.6천 |
|---|
| 2025.10.29 | ₩150,752 | ₩153,164 | ₩143,918 | ₩148,340 | -1.60% | 7.5천 |
|---|
| 2025.10.28 | ₩156,782 | ₩160,802 | ₩152,360 | ₩152,360 | -2.82% | 9.7천 |
|---|
| 2025.10.27 | ₩165,626 | ₩168,843 | ₩154,772 | ₩158,792 | -4.13% | 1.1만 |
|---|
| 2025.10.24 | ₩166,430 | ₩168,843 | ₩156,782 | ₩166,028 | -0.24% | 1.1만 |
|---|
| 2025.10.23 | ₩152,762 | ₩164,822 | ₩149,546 | ₩162,812 | +6.58% | 8.1천 |
|---|
| 2025.10.22 | ₩158,792 | ₩158,792 | ₩141,506 | ₩147,536 | -7.09% | 1.2만 |
|---|
| 2025.10.21 | ₩162,008 | ₩166,028 | ₩155,978 | ₩159,194 | -1.74% | 7천 |
|---|
| 2025.10.20 | ₩163,214 | ₩169,245 | ₩157,586 | ₩166,028 | +1.72% | 9.3천 |
|---|
| 2025.10.17 | ₩152,360 | ₩158,390 | ₩148,742 | ₩151,556 | -0.53% | 9.1천 |
|---|
| 2025.10.16 | ₩166,028 | ₩170,049 | ₩155,576 | ₩156,782 | -5.57% | 1.2만 |
|---|
| 2025.10.15 | ₩172,863 | ₩174,873 | ₩162,812 | ₩167,235 | -3.26% | 1.1만 |
|---|
| 2025.10.14 | ₩162,008 | ₩174,471 | ₩159,194 | ₩172,863 | +6.70% | 1.2만 |
|---|
| 2025.10.13 | ₩170,853 | ₩180,501 | ₩168,843 | ₩178,491 | +4.47% | 1.2만 |
|---|
| 2025.10.10 | ₩201,003 | ₩201,405 | ₩161,204 | ₩165,626 | -17.60% | 2.4만 |
|---|