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 | ₩1,019 | ₩943 | ₩992 | +1.09% | 23만 |
| 2026.10.08 | ₩956 | ₩1,099 | ₩953 | ₩980 | +2.52% | 49.9만 |
| 2026.10.07 | ₩898 | ₩1,024 | ₩898 | ₩1,023 | +13.88% | 46.5만 |
| 2026.10.06 | ₩1,447 | ₩1,447 | ₩751 | ₩1,019 | -29.63% | 393만 |
| 2026.10.05 | ₩1,407 | ₩1,568 | ₩1,394 | ₩1,501 | +6.67% | 173.2만 |
| 2026.10.02 | ₩2,386 | ₩2,600 | ₩1,648 | ₩1,689 | -29.21% | 1744.2만 |
| 2026.10.01 | ₩2,091 | ₩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 | ₩2,024 | -0.66% | 5.9만 |
|---|
| 2026.09.28 | ₩1,983 | ₩2,144 | ₩1,916 | ₩2,091 | +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 | ₩2,091 | -0.64% | 8.7만 |
|---|
| 2026.09.23 | ₩2,211 | ₩2,305 | ₩2,104 | ₩2,131 | -3.64% | 7.4만 |
|---|
| 2026.09.22 | ₩2,386 | ₩2,450 | ₩2,225 | ₩2,265 | -5.06% | 10.9만 |
|---|
| 2026.09.21 | ₩2,426 | ₩2,493 | ₩2,359 | ₩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 | ₩2,339 | ₩2,573 | ₩2,211 | ₩2,292 | -2.01% | 17만 |
|---|
| 2026.09.15 | ₩2,265 | ₩2,463 | ₩2,093 | ₩2,386 | +5.33% | 15만 |
|---|
| 2026.09.14 | ₩2,144 | ₩2,319 | ₩2,144 | ₩2,252 | +5.00% | 14만 |
|---|
| 2026.09.11 | ₩1,890 | ₩2,533 | ₩1,890 | ₩2,252 | +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 | ₩2,091 | ₩2,225 | +4.40% | 37.4만 |
|---|
| 2026.09.08 | ₩2,332 | ₩2,399 | ₩2,158 | ₩2,198 | -5.75% | 57.2만 |
|---|
| 2026.09.04 | ₩4,496 | ₩4,610 | ₩2,386 | ₩2,814 | -37.41% | 1456.1만 |
|---|
| 2026.09.03 | ₩2,989 | ₩3,270 | ₩2,788 | ₩2,962 | -0.90% | 192.8만 |
|---|
| 2026.09.02 | ₩3,484 | ₩3,498 | ₩3,042 | ₩3,109 | -10.77% | 5만 |
|---|
| 2026.09.01 | ₩3,618 | ₩3,727 | ₩3,257 | ₩3,458 | -4.44% | 9.7만 |
|---|
| 2026.08.31 | ₩4,101 | ₩4,134 | ₩3,712 | ₩3,712 | -9.48% | 7만 |
|---|
| 2026.08.28 | ₩4,691 | ₩4,811 | ₩3,994 | ₩4,155 | -11.43% | 21.7만 |
|---|
| 2026.08.27 | ₩4,610 | ₩5,026 | ₩4,516 | ₩4,758 | +3.20% | 41.7만 |
|---|
| 2026.08.26 | ₩4,731 | ₩4,825 | ₩4,369 | ₩4,583 | -3.12% | 12.6만 |
|---|
| 2026.08.25 | ₩4,436 | ₩4,959 | ₩4,181 | ₩4,851 | +9.37% | 33만 |
|---|
| 2026.08.24 | ₩4,945 | ₩5,200 | ₩4,047 | ₩4,449 | -10.03% | 90.1만 |
|---|
| 2026.08.21 | ₩5,240 | ₩5,883 | ₩4,490 | ₩4,999 | -4.60% | 173.9만 |
|---|
| 2026.08.20 | ₩4,959 | ₩5,495 | ₩4,275 | ₩4,858 | -2.03% | 82.3만 |
|---|
| 2026.08.19 | ₩5,059 | ₩7,378 | ₩4,972 | ₩5,776 | +14.17% | 304.4만 |
|---|
| 2026.08.18 | ₩5,227 | ₩5,367 | ₩5,173 | ₩5,227 | 0.00% | 6천 |
|---|
| 2026.08.17 | ₩5,294 | ₩5,629 | ₩5,294 | ₩5,495 | +3.80% | 7.1천 |
|---|
| 2026.08.14 | ₩5,595 | ₩5,629 | ₩5,361 | ₩5,495 | -1.80% | 4.5천 |
|---|
| 2026.08.13 | ₩5,428 | ₩5,830 | ₩5,361 | ₩5,609 | +3.33% | 1.7만 |
|---|
| 2026.08.12 | ₩5,763 | ₩5,843 | ₩5,528 | ₩5,602 | -2.79% | 3.9천 |
|---|
| 2026.08.11 | ₩5,555 | ₩5,870 | ₩5,495 | ₩5,756 | +3.62% | 1.2만 |
|---|
| 2026.08.10 | ₩5,488 | ₩5,723 | ₩5,227 | ₩5,622 | +2.44% | 6.7천 |
|---|
| 2026.08.07 | ₩5,093 | ₩5,609 | ₩5,093 | ₩5,495 | +7.89% | 1.1만 |
|---|
| 2026.08.06 | ₩5,321 | ₩5,361 | ₩5,046 | ₩5,361 | +0.76% | 9.4천 |
|---|
| 2026.08.05 | ₩5,220 | ₩5,495 | ₩5,039 | ₩5,321 | +1.93% | 6.5만 |
|---|
| 2026.08.04 | ₩5,267 | ₩5,294 | ₩5,106 | ₩5,280 | +0.25% | 1.2만 |
|---|
| 2026.08.03 | ₩4,624 | ₩5,394 | ₩4,490 | ₩5,321 | +15.07% | 5.1만 |
|---|
| 2026.07.31 | ₩6,031 | ₩6,265 | ₩4,155 | ₩4,731 | -21.56% | 145.9만 |
|---|
| 2026.07.30 | ₩5,428 | ₩5,548 | ₩5,160 | ₩5,448 | +0.37% | 1.1만 |
|---|
| 2026.07.29 | ₩5,528 | ₩5,830 | ₩5,388 | ₩5,461 | -1.21% | 1.1만 |
|---|
| 2026.07.28 | ₩5,428 | ₩5,696 | ₩5,327 | ₩5,629 | +3.70% | 9.5천 |
|---|
| 2026.07.27 | ₩5,562 | ₩5,562 | ₩5,394 | ₩5,401 | -2.89% | 1.2만 |
|---|
| 2026.07.24 | ₩5,830 | ₩5,830 | ₩5,307 | ₩5,548 | -4.83% | 2만 |
|---|
| 2026.07.23 | ₩5,950 | ₩6,125 | ₩5,568 | ₩5,830 | -2.03% | 2.1만 |
|---|
| 2026.07.22 | ₩6,105 | ₩6,366 | ₩5,924 | ₩6,098 | -0.11% | 2만 |
|---|
| 2026.07.21 | ₩5,917 | ₩6,352 | ₩5,917 | ₩6,312 | +6.68% | 2.3만 |
|---|
| 2026.07.20 | ₩6,031 | ₩6,198 | ₩5,903 | ₩6,098 | +1.11% | 1.1만 |
|---|
| 2026.07.17 | ₩5,897 | ₩6,198 | ₩5,361 | ₩6,198 | +5.11% | 1.9만 |
|---|
| 2026.07.16 | ₩6,520 | ₩6,520 | ₩5,910 | ₩6,165 | -5.45% | 1만 |
|---|
| 2026.07.15 | ₩6,031 | ₩6,701 | ₩6,031 | ₩6,373 | +5.67% | 1.8만 |
|---|
| 2026.07.14 | ₩6,165 | ₩6,299 | ₩5,816 | ₩6,245 | +1.30% | 3.9만 |
|---|
| 2026.07.13 | ₩6,701 | ₩6,935 | ₩6,399 | ₩6,513 | -2.80% | 5.9만 |
|---|
| 2026.07.10 | ₩7,505 | ₩7,539 | ₩7,103 | ₩7,304 | -2.68% | 3.8만 |
|---|
| 2026.07.09 | ₩7,237 | ₩7,874 | ₩7,063 | ₩7,706 | +6.48% | 5.1만 |
|---|
| 2026.07.08 | ₩6,969 | ₩7,505 | ₩6,969 | ₩7,438 | +6.73% | 3.8만 |
|---|
| 2026.07.07 | ₩6,902 | ₩7,740 | ₩6,835 | ₩7,639 | +10.68% | 8.2만 |
|---|
| 2026.07.06 | ₩7,706 | ₩7,840 | ₩7,371 | ₩7,773 | +0.87% | 12.4만 |
|---|
| 2026.07.02 | ₩8,309 | ₩8,644 | ₩7,840 | ₩8,577 | +3.23% | 39.4만 |
|---|
| 2026.07.01 | ₩9,247 | ₩10,252 | ₩8,175 | ₩8,309 | -10.14% | 276.8만 |
|---|
| 2026.06.30 | ₩7,840 | ₩9,080 | ₩7,572 | ₩8,376 | +6.84% | 221.9만 |
|---|
| 2026.06.29 | ₩11,928 | ₩11,928 | ₩7,639 | ₩8,242 | -30.90% | 423.8만 |
|---|
| 2026.06.26 | ₩11,331 | ₩11,593 | ₩10,922 | ₩10,922 | -3.61% | 7.1천 |
|---|
| 2026.06.25 | ₩11,995 | ₩12,129 | ₩11,056 | ₩11,258 | -6.15% | 1.3만 |
|---|
| 2026.06.24 | ₩12,531 | ₩13,134 | ₩11,861 | ₩11,861 | -5.35% | 1.3만 |
|---|
| 2026.06.23 | ₩12,531 | ₩13,268 | ₩12,196 | ₩12,732 | +1.60% | 1.1만 |
|---|
| 2026.06.22 | ₩12,732 | ₩13,737 | ₩12,732 | ₩13,134 | +3.16% | 1.6만 |
|---|
| 2026.06.18 | ₩12,933 | ₩13,268 | ₩12,537 | ₩12,732 | -1.55% | 1.3만 |
|---|
| 2026.06.17 | ₩13,603 | ₩13,938 | ₩12,665 | ₩12,732 | -6.40% | 1.2만 |
|---|
| 2026.06.16 | ₩14,273 | ₩14,340 | ₩13,482 | ₩13,871 | -2.82% | 1.8만 |
|---|
| 2026.06.15 | ₩13,201 | ₩14,742 | ₩13,201 | ₩14,273 | +8.12% | 2.2만 |
|---|
| 2026.06.12 | ₩12,330 | ₩13,971 | ₩12,330 | ₩13,536 | +9.78% | 5.2만 |
|---|
| 2026.06.11 | ₩11,593 | ₩12,598 | ₩11,325 | ₩12,531 | +8.09% | 1.6만 |
|---|
| 2026.06.10 | ₩11,056 | ₩12,129 | ₩11,056 | ₩11,928 | +7.88% | 2.1만 |
|---|
| 2026.06.09 | ₩12,263 | ₩13,335 | ₩11,123 | ₩11,325 | -7.65% | 36.4만 |
|---|
| 2026.06.08 | ₩10,989 | ₩11,660 | ₩10,520 | ₩11,392 | +3.66% | 2.5만 |
|---|
| 2026.06.05 | ₩11,861 | ₩11,861 | ₩10,721 | ₩10,922 | -7.91% | 4.6만 |
|---|
| 2026.06.04 | ₩11,794 | ₩12,665 | ₩11,459 | ₩12,196 | +3.41% | 1만 |
|---|
| 2026.06.03 | ₩12,062 | ₩12,263 | ₩11,325 | ₩11,660 | -3.33% | 5.2천 |
|---|
| 2026.06.02 | ₩11,425 | ₩12,732 | ₩11,385 | ₩12,196 | +6.74% | 2.4만 |
|---|
| 2026.06.01 | ₩11,660 | ₩11,713 | ₩10,922 | ₩11,459 | -1.72% | 1.4만 |
|---|
| 2026.05.29 | ₩12,062 | ₩12,437 | ₩11,593 | ₩11,861 | -1.67% | 4.6만 |
|---|
| 2026.05.28 | ₩11,392 | ₩11,593 | ₩11,056 | ₩11,392 | 0.00% | 7.8만 |
|---|
| 2026.05.27 | ₩11,325 | ₩11,526 | ₩11,191 | ₩11,325 | 0.00% | 5.8천 |
|---|
| 2026.05.26 | ₩11,593 | ₩11,660 | ₩11,325 | ₩11,459 | -1.16% | 7.9천 |
|---|
| 2026.05.22 | ₩12,397 | ₩12,551 | ₩11,258 | ₩11,459 | -7.57% | 1.6만 |
|---|
| 2026.05.21 | ₩11,459 | ₩12,062 | ₩11,392 | ₩11,827 | +3.22% | 5.5천 |
|---|
| 2026.05.20 | ₩10,922 | ₩11,921 | ₩10,922 | ₩11,392 | +4.29% | 9.4천 |
|---|
| 2026.05.19 | ₩11,123 | ₩11,191 | ₩10,654 | ₩11,056 | -0.60% | 1.1만 |
|---|
| 2026.05.18 | ₩11,861 | ₩11,861 | ₩10,721 | ₩11,056 | -6.78% | 1.7만 |
|---|
| 2026.05.15 | ₩12,665 | ₩12,665 | ₩11,727 | ₩12,129 | -4.23% | 9.5천 |
|---|
| 2026.05.14 | ₩11,660 | ₩12,933 | ₩11,123 | ₩12,598 | +8.05% | 5.2만 |
|---|
| 2026.05.13 | ₩11,459 | ₩11,794 | ₩11,258 | ₩11,459 | 0.00% | 7천 |
|---|
| 2026.05.12 | ₩11,995 | ₩11,995 | ₩10,989 | ₩11,593 | -3.35% | 1.8만 |
|---|
| 2026.05.11 | ₩12,732 | ₩12,732 | ₩11,794 | ₩12,196 | -4.21% | 1.2만 |
|---|
| 2026.05.08 | ₩13,804 | ₩13,804 | ₩12,196 | ₩12,866 | -6.80% | 2.6만 |
|---|
| 2026.05.07 | ₩14,005 | ₩14,105 | ₩13,603 | ₩13,670 | -2.39% | 6.5천 |
|---|
| 2026.05.06 | ₩14,340 | ₩14,742 | ₩13,670 | ₩14,206 | -0.93% | 1만 |
|---|
| 2026.05.05 | ₩14,675 | ₩14,876 | ₩14,333 | ₩14,541 | -0.91% | 8.5천 |
|---|
| 2026.05.04 | ₩14,541 | ₩15,345 | ₩14,273 | ₩14,943 | +2.76% | 1.6만 |
|---|
| 2026.05.01 | ₩14,206 | ₩14,943 | ₩13,603 | ₩14,876 | +4.72% | 1.2만 |
|---|
| 2026.04.30 | ₩13,670 | ₩14,541 | ₩13,268 | ₩14,474 | +5.88% | 1만 |
|---|
| 2026.04.29 | ₩13,737 | ₩14,608 | ₩13,482 | ₩14,541 | +5.85% | 2.1만 |
|---|
| 2026.04.28 | ₩13,134 | ₩14,072 | ₩13,134 | ₩14,072 | +7.14% | 2.1만 |
|---|
| 2026.04.27 | ₩13,335 | ₩13,871 | ₩12,933 | ₩13,402 | +0.50% | 2만 |
|---|
| 2026.04.24 | ₩13,201 | ₩13,871 | ₩12,665 | ₩13,469 | +2.03% | 2.5만 |
|---|
| 2026.04.23 | ₩13,804 | ₩13,938 | ₩11,727 | ₩13,469 | -2.43% | 8.2만 |
|---|
| 2026.04.22 | ₩14,206 | ₩15,412 | ₩13,871 | ₩14,273 | +0.47% | 6.2만 |
|---|
| 2026.04.21 | ₩14,206 | ₩15,077 | ₩14,072 | ₩14,072 | -0.94% | 3.4만 |
|---|
| 2026.04.20 | ₩14,876 | ₩15,613 | ₩14,340 | ₩14,407 | -3.15% | 6.7만 |
|---|
| 2026.04.17 | ₩17,221 | ₩17,288 | ₩14,876 | ₩15,948 | -7.39% | 15.6만 |
|---|
| 2026.04.16 | ₩25,932 | ₩35,850 | ₩14,943 | ₩17,422 | -32.82% | 604.5만 |
|---|
| 2026.04.15 | ₩20,505 | ₩20,806 | ₩17,556 | ₩18,528 | -9.64% | 1.3만 |
|---|
| 2026.04.14 | ₩19,969 | ₩20,773 | ₩19,031 | ₩20,505 | +2.68% | 1만 |
|---|
| 2026.04.13 | ₩17,362 | ₩20,237 | ₩17,362 | ₩19,366 | +11.54% | 1.4만 |
|---|
| 2026.04.10 | ₩16,853 | ₩17,335 | ₩16,216 | ₩16,953 | +0.60% | 1.4만 |
|---|
| 2026.04.09 | ₩16,417 | ₩16,886 | ₩15,814 | ₩16,216 | -1.22% | 2.1천 |
|---|
| 2026.04.08 | ₩16,685 | ₩17,288 | ₩15,613 | ₩16,015 | -4.02% | 5천 |
|---|
| 2026.04.07 | ₩15,546 | ₩16,015 | ₩15,412 | ₩15,680 | +0.86% | 2.4천 |
|---|
| 2026.04.06 | ₩15,680 | ₩17,355 | ₩15,546 | ₩15,814 | +0.85% | 4.7천 |
|---|
| 2026.04.02 | ₩14,474 | ₩15,546 | ₩14,474 | ₩15,278 | +5.56% | 1.4천 |
|---|
| 2026.04.01 | ₩15,077 | ₩16,015 | ₩14,809 | ₩15,010 | -0.44% | 2.6천 |
|---|
| 2026.03.31 | ₩14,206 | ₩15,613 | ₩14,072 | ₩15,010 | +5.66% | 3.2천 |
|---|
| 2026.03.30 | ₩15,211 | ₩15,278 | ₩14,172 | ₩14,206 | -6.61% | 2.8천 |
|---|
| 2026.03.27 | ₩15,747 | ₩15,747 | ₩14,742 | ₩14,809 | -5.96% | 6.2천 |
|---|
| 2026.03.26 | ₩16,417 | ₩17,422 | ₩15,546 | ₩16,082 | -2.04% | 7.1천 |
|---|
| 2026.03.25 | ₩16,350 | ₩18,025 | ₩16,350 | ₩16,618 | +1.64% | 8천 |
|---|
| 2026.03.24 | ₩17,054 | ₩17,422 | ₩15,680 | ₩16,216 | -4.91% | 3.1천 |
|---|
| 2026.03.23 | ₩16,216 | ₩16,685 | ₩15,881 | ₩15,881 | -2.07% | 7천 |
|---|
| 2026.03.20 | ₩16,417 | ₩16,417 | ₩15,747 | ₩15,881 | -3.27% | 2.3천 |
|---|
| 2026.03.19 | ₩16,082 | ₩16,886 | ₩15,204 | ₩16,484 | +2.50% | 7.5천 |
|---|
| 2026.03.18 | ₩17,757 | ₩17,891 | ₩16,484 | ₩16,484 | -7.17% | 4.9천 |
|---|
| 2026.03.17 | ₩16,685 | ₩18,360 | ₩16,484 | ₩18,092 | +8.43% | 1만 |
|---|
| 2026.03.16 | ₩17,556 | ₩17,757 | ₩16,551 | ₩16,752 | -4.58% | 1.3만 |
|---|
| 2026.03.13 | ₩19,299 | ₩19,627 | ₩17,087 | ₩17,101 | -11.39% | 1.8만 |
|---|
| 2026.03.12 | ₩18,025 | ₩18,629 | ₩17,355 | ₩17,958 | -0.37% | 6천 |
|---|
| 2026.03.11 | ₩18,293 | ₩19,165 | ₩16,752 | ₩18,360 | +0.37% | 9천 |
|---|
| 2026.03.10 | ₩20,036 | ₩20,103 | ₩16,015 | ₩18,159 | -9.36% | 1.5만 |
|---|
| 2026.03.09 | ₩16,417 | ₩20,103 | ₩16,230 | ₩19,969 | +21.63% | 1.5만 |
|---|
| 2026.03.06 | ₩16,417 | ₩18,830 | ₩15,848 | ₩16,953 | +3.27% | 1.5만 |
|---|
| 2026.03.05 | ₩21,108 | ₩22,783 | ₩16,350 | ₩16,417 | -22.22% | 3.3만 |
|---|
| 2026.03.04 | ₩16,953 | ₩21,443 | ₩16,082 | ₩20,907 | +23.32% | 9.5만 |
|---|
| 2026.03.03 | ₩16,082 | ₩16,082 | ₩15,211 | ₩15,278 | -5.00% | 4.8천 |
|---|
| 2026.03.02 | ₩15,881 | ₩17,690 | ₩14,340 | ₩16,618 | +4.64% | 7.9천 |
|---|
| 2026.02.27 | ₩17,221 | ₩17,422 | ₩16,431 | ₩16,953 | -1.56% | 5.2천 |
|---|
| 2026.02.26 | ₩18,025 | ₩18,025 | ₩17,288 | ₩17,824 | -1.12% | 2.3천 |
|---|
| 2026.02.25 | ₩18,696 | ₩18,830 | ₩17,154 | ₩17,657 | -5.56% | 1만 |
|---|
| 2026.02.24 | ₩16,900 | ₩17,958 | ₩16,498 | ₩17,020 | +0.71% | 3.8천 |
|---|
| 2026.02.23 | ₩17,590 | ₩18,092 | ₩15,948 | ₩16,819 | -4.38% | 6천 |
|---|
| 2026.02.20 | ₩18,360 | ₩19,232 | ₩17,891 | ₩18,226 | -0.73% | 1.2만 |
|---|
| 2026.02.19 | ₩18,494 | ₩19,902 | ₩18,092 | ₩18,360 | -0.72% | 1.2만 |
|---|
| 2026.02.18 | ₩18,092 | ₩18,830 | ₩17,355 | ₩18,696 | +3.33% | 4.9천 |
|---|
| 2026.02.17 | ₩18,629 | ₩18,964 | ₩17,463 | ₩18,293 | -1.80% | 4.5천 |
|---|
| 2026.02.13 | ₩18,897 | ₩19,098 | ₩18,293 | ₩19,098 | +1.06% | 6천 |
|---|
| 2026.02.12 | ₩19,614 | ₩19,882 | ₩16,685 | ₩18,360 | -6.39% | 1.9만 |
|---|
| 2026.02.11 | ₩20,438 | ₩20,438 | ₩18,897 | ₩19,500 | -4.59% | 1.5만 |
|---|
| 2026.02.10 | ₩19,500 | ₩21,376 | ₩19,098 | ₩19,500 | 0.00% | 1.9만 |
|---|
| 2026.02.09 | ₩18,964 | ₩22,180 | ₩17,925 | ₩19,500 | +2.83% | 3.9만 |
|---|
| 2026.02.06 | ₩18,763 | ₩20,773 | ₩18,193 | ₩18,763 | 0.00% | 3.6만 |
|---|
| 2026.02.05 | ₩18,494 | ₩18,763 | ₩17,154 | ₩17,757 | -3.99% | 1.2만 |
|---|
| 2026.02.04 | ₩18,159 | ₩20,974 | ₩16,752 | ₩19,031 | +4.80% | 2.3만 |
|---|
| 2026.02.03 | ₩18,629 | ₩19,359 | ₩16,752 | ₩18,629 | 0.00% | 2.7만 |
|---|
| 2026.02.02 | ₩25,329 | ₩25,879 | ₩17,288 | ₩18,629 | -26.46% | 7.7만 |
|---|
| 2026.01.30 | ₩27,005 | ₩31,226 | ₩24,793 | ₩27,072 | +0.25% | 5.9만 |
|---|
| 2026.01.29 | ₩26,402 | ₩29,611 | ₩24,458 | ₩26,804 | +1.52% | 4.4만 |
|---|
| 2026.01.28 | ₩26,335 | ₩28,298 | ₩26,335 | ₩26,804 | +1.78% | 1.2만 |
|---|
| 2026.01.27 | ₩27,139 | ₩28,077 | ₩23,453 | ₩26,067 | -3.95% | 1.9만 |
|---|
| 2026.01.26 | ₩28,546 | ₩29,182 | ₩26,067 | ₩27,072 | -5.16% | 1.5만 |
|---|
| 2026.01.23 | ₩30,757 | ₩32,030 | ₩29,484 | ₩29,484 | -4.14% | 1.2만 |
|---|
| 2026.01.22 | ₩33,505 | ₩34,778 | ₩30,958 | ₩31,025 | -7.40% | 2만 |
|---|
| 2026.01.21 | ₩33,907 | ₩39,937 | ₩30,295 | ₩32,231 | -4.94% | 3.7만 |
|---|
| 2026.01.20 | ₩34,309 | ₩36,319 | ₩22,716 | ₩33,907 | -1.17% | 7.1만 |
|---|
| 2026.01.16 | ₩41,412 | ₩43,020 | ₩32,968 | ₩36,989 | -10.68% | 4.4만 |
|---|
| 2026.01.15 | ₩79,607 | ₩79,607 | ₩42,216 | ₩46,236 | -41.92% | 7만 |
|---|
| 2026.01.14 | ₩76,390 | ₩81,215 | ₩75,988 | ₩78,803 | +3.16% | 8.1천 |
|---|
| 2026.01.13 | ₩73,174 | ₩79,607 | ₩72,370 | ₩76,390 | +4.40% | 8.3천 |
|---|
| 2026.01.12 | ₩74,782 | ₩75,586 | ₩72,370 | ₩72,772 | -2.69% | 3.1천 |
|---|
| 2026.01.09 | ₩73,174 | ₩77,194 | ₩72,370 | ₩72,370 | -1.10% | 3.6천 |
|---|
| 2026.01.08 | ₩77,998 | ₩77,998 | ₩73,576 | ₩75,184 | -3.61% | 3.6천 |
|---|
| 2026.01.07 | ₩77,194 | ₩79,205 | ₩76,390 | ₩77,998 | +1.04% | 3.5천 |
|---|
| 2026.01.06 | ₩83,225 | ₩84,029 | ₩73,576 | ₩77,596 | -6.76% | 6.5천 |
|---|
| 2026.01.05 | ₩80,411 | ₩85,235 | ₩76,390 | ₩83,225 | +3.50% | 1.5만 |
|---|
| 2026.01.02 | ₩65,535 | ₩76,390 | ₩65,535 | ₩74,380 | +13.50% | 9.3천 |
|---|
| 2025.12.31 | ₩70,359 | ₩74,782 | ₩64,329 | ₩69,153 | -1.71% | 8천 |
|---|
| 2025.12.30 | ₩71,164 | ₩75,586 | ₩69,957 | ₩71,566 | +0.56% | 6천 |
|---|
| 2025.12.29 | ₩72,370 | ₩83,627 | ₩69,957 | ₩70,359 | -2.78% | 1.1만 |
|---|
| 2025.12.26 | ₩73,978 | ₩75,586 | ₩69,957 | ₩71,566 | -3.26% | 4.2천 |
|---|
| 2025.12.24 | ₩76,390 | ₩80,009 | ₩72,772 | ₩73,174 | -4.21% | 4.2천 |
|---|
| 2025.12.23 | ₩86,040 | ₩86,040 | ₩77,194 | ₩78,401 | -8.88% | 3.6천 |
|---|
| 2025.12.22 | ₩87,246 | ₩90,462 | ₩84,431 | ₩84,431 | -3.23% | 3.1천 |
|---|
| 2025.12.19 | ₩86,442 | ₩90,462 | ₩86,040 | ₩87,246 | +0.93% | 2.2천 |
|---|
| 2025.12.18 | ₩83,225 | ₩92,472 | ₩83,225 | ₩85,235 | +2.42% | 5.2천 |
|---|
| 2025.12.17 | ₩84,431 | ₩90,462 | ₩83,627 | ₩84,029 | -0.48% | 3.2천 |
|---|
| 2025.12.16 | ₩80,411 | ₩88,452 | ₩80,411 | ₩86,040 | +7.00% | 3천 |
|---|
| 2025.12.15 | ₩97,297 | ₩100,514 | ₩85,638 | ₩86,040 | -11.57% | 4.8천 |
|---|
| 2025.12.12 | ₩101,318 | ₩107,750 | ₩97,699 | ₩99,709 | -1.59% | 4.3천 |
|---|
| 2025.12.11 | ₩106,946 | ₩107,750 | ₩102,926 | ₩105,740 | -1.13% | 1.2천 |
|---|
| 2025.12.10 | ₩108,555 | ₩108,555 | ₩102,926 | ₩106,946 | -1.48% | 2.6천 |
|---|
| 2025.12.09 | ₩101,318 | ₩110,565 | ₩101,318 | ₩108,555 | +7.14% | 3.3천 |
|---|
| 2025.12.08 | ₩110,565 | ₩110,565 | ₩101,318 | ₩107,750 | -2.55% | 3.2천 |
|---|
| 2025.12.05 | ₩108,555 | ₩110,967 | ₩106,544 | ₩108,555 | 0.00% | 1.4천 |
|---|
| 2025.12.04 | ₩104,936 | ₩112,575 | ₩104,936 | ₩112,575 | +7.28% | 3.1천 |
|---|
| 2025.12.03 | ₩105,338 | ₩110,565 | ₩104,534 | ₩106,544 | +1.15% | 3.5천 |
|---|
| 2025.12.02 | ₩102,926 | ₩109,761 | ₩102,926 | ₩105,338 | +2.34% | 5.2천 |
|---|
| 2025.12.01 | ₩100,514 | ₩107,750 | ₩100,514 | ₩102,926 | +2.40% | 3.6천 |
|---|
| 2025.11.28 | ₩110,967 | ₩111,369 | ₩108,555 | ₩109,761 | -1.09% | 2.9천 |
|---|
| 2025.11.26 | ₩98,503 | ₩108,153 | ₩98,503 | ₩105,740 | +7.35% | 5.3천 |
|---|
| 2025.11.25 | ₩100,514 | ₩100,514 | ₩94,885 | ₩99,709 | -0.80% | 2.9천 |
|---|
| 2025.11.24 | ₩102,926 | ₩104,132 | ₩98,905 | ₩103,328 | +0.39% | 4.8천 |
|---|
| 2025.11.21 | ₩89,658 | ₩99,307 | ₩80,411 | ₩95,287 | +6.28% | 6.2천 |
|---|
| 2025.11.20 | ₩107,348 | ₩107,348 | ₩88,452 | ₩91,668 | -14.61% | 5.3천 |
|---|
| 2025.11.19 | ₩106,946 | ₩110,565 | ₩100,916 | ₩101,318 | -5.26% | 2.8천 |
|---|
| 2025.11.18 | ₩97,699 | ₩112,575 | ₩97,699 | ₩109,359 | +11.93% | 3천 |
|---|
| 2025.11.17 | ₩108,555 | ₩113,781 | ₩100,111 | ₩100,514 | -7.41% | 6천 |
|---|
| 2025.11.14 | ₩107,348 | ₩114,585 | ₩102,122 | ₩110,565 | +3.00% | 4.5천 |
|---|
| 2025.11.13 | ₩121,822 | ₩124,637 | ₩108,555 | ₩113,379 | -6.93% | 7.1천 |
|---|
| 2025.11.12 | ₩124,235 | ₩129,461 | ₩121,420 | ₩121,822 | -1.94% | 4.5천 |
|---|
| 2025.11.11 | ₩118,204 | ₩121,420 | ₩118,204 | ₩121,018 | +2.38% | 2.6천 |
|---|
| 2025.11.10 | ₩125,843 | ₩130,668 | ₩116,596 | ₩120,616 | -4.15% | 4.5천 |
|---|
| 2025.11.07 | ₩112,575 | ₩131,070 | ₩108,555 | ₩125,843 | +11.79% | 1만 |
|---|
| 2025.11.06 | ₩122,626 | ₩128,657 | ₩114,987 | ₩117,802 | -3.93% | 6.1천 |
|---|
| 2025.11.05 | ₩118,606 | ₩131,472 | ₩113,379 | ₩129,461 | +9.15% | 7.5천 |
|---|
| 2025.11.04 | ₩128,657 | ₩129,059 | ₩116,596 | ₩117,802 | -8.44% | 1만 |
|---|
| 2025.11.03 | ₩143,533 | ₩143,533 | ₩132,276 | ₩133,482 | -7.00% | 6.6천 |
|---|
| 2025.10.31 | ₩138,709 | ₩148,760 | ₩136,698 | ₩142,729 | +2.90% | 8.2천 |
|---|
| 2025.10.30 | ₩147,956 | ₩147,956 | ₩130,668 | ₩133,482 | -9.78% | 9.6천 |
|---|
| 2025.10.29 | ₩150,770 | ₩153,183 | ₩143,935 | ₩148,358 | -1.60% | 7.5천 |
|---|
| 2025.10.28 | ₩156,801 | ₩160,822 | ₩152,378 | ₩152,378 | -2.82% | 9.7천 |
|---|
| 2025.10.27 | ₩165,646 | ₩168,863 | ₩154,791 | ₩158,811 | -4.13% | 1.1만 |
|---|
| 2025.10.24 | ₩166,450 | ₩168,863 | ₩156,801 | ₩166,048 | -0.24% | 1.1만 |
|---|
| 2025.10.23 | ₩152,781 | ₩164,842 | ₩149,564 | ₩162,832 | +6.58% | 8.1천 |
|---|
| 2025.10.22 | ₩158,811 | ₩158,811 | ₩141,523 | ₩147,554 | -7.09% | 1.2만 |
|---|
| 2025.10.21 | ₩162,028 | ₩166,048 | ₩155,997 | ₩159,213 | -1.74% | 7천 |
|---|
| 2025.10.20 | ₩163,234 | ₩169,265 | ₩157,605 | ₩166,048 | +1.72% | 9.3천 |
|---|
| 2025.10.17 | ₩152,378 | ₩158,409 | ₩148,760 | ₩151,574 | -0.53% | 9.1천 |
|---|
| 2025.10.16 | ₩166,048 | ₩170,069 | ₩155,595 | ₩156,801 | -5.57% | 1.2만 |
|---|
| 2025.10.15 | ₩172,883 | ₩174,893 | ₩162,832 | ₩167,254 | -3.26% | 1.1만 |
|---|
| 2025.10.14 | ₩162,028 | ₩174,491 | ₩159,213 | ₩172,883 | +6.70% | 1.2만 |
|---|
| 2025.10.13 | ₩170,873 | ₩180,522 | ₩168,863 | ₩178,512 | +4.47% | 1.2만 |
|---|
| 2025.10.10 | ₩201,027 | ₩201,429 | ₩161,224 | ₩165,646 | -17.60% | 2.4만 |
|---|