시장 데이터를 불러오는 중
전체 종목
Surf Air Mobility Inc. Common Stock 과거 주가
Surf Air Mobility Inc. Common Stock · SRFM · NYSE
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Surf Air Mobility Inc. Common Stock · SRFM · NYSE
주요 사업 분야는 운송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,233 | ₩1,273 | ₩1,179 | ₩1,268 | +2.83% | 188.4만 |
| 2026.10.08 | ₩1,269 | ₩1,367 | ₩1,240 | ₩1,246 | -1.80% | 467.9만 |
| 2026.10.07 | ₩1,340 | ₩1,353 | ₩1,210 | ₩1,223 | -8.70% | 550.6만 |
| 2026.10.06 | ₩1,256 | ₩1,447 | ₩1,233 | ₩1,353 | +7.79% | 969.4만 |
| 2026.10.05 | ₩1,313 | ₩1,327 | ₩1,142 | ₩1,194 | -9.08% | 750.8만 |
| 2026.10.02 | ₩1,528 | ₩1,528 | ₩1,253 | ₩1,302 | -14.74% | 1069.2만 |
| 2026.10.01 | ₩1,541 | ₩1,675 | ₩1,447 | ₩1,514 | -1.74% | 639.8만 |
| 2026.09.30 | ₩1,608 | ₩1,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,501 |
| ₩1,608 |
| 0.00% |
| 1073.8만 |
| 2026.09.29 | ₩1,595 | ₩1,608 | ₩1,474 | ₩1,608 | +0.84% | 508.6만 |
|---|
| 2026.09.28 | ₩1,508 | ₩1,608 | ₩1,441 | ₩1,595 | +5.78% | 1007.2만 |
|---|
| 2026.09.25 | ₩1,265 | ₩1,528 | ₩1,265 | ₩1,487 | +17.58% | 1741.9만 |
|---|
| 2026.09.24 | ₩1,194 | ₩1,280 | ₩1,139 | ₩1,235 | +3.48% | 822.7만 |
|---|
| 2026.09.23 | ₩1,126 | ₩1,273 | ₩1,099 | ₩1,185 | +5.24% | 2150.5만 |
|---|
| 2026.09.22 | ₩906 | ₩1,080 | ₩892 | ₩1,032 | +13.91% | 680.9만 |
|---|
| 2026.09.21 | ₩961 | ₩965 | ₩884 | ₩898 | -6.56% | 390.5만 |
|---|
| 2026.09.18 | ₩891 | ₩965 | ₩846 | ₩935 | +4.96% | 736.5만 |
|---|
| 2026.09.17 | ₩797 | ₩978 | ₩733 | ₩851 | +6.72% | 4588.7만 |
|---|
| 2026.09.16 | ₩623 | ₩709 | ₩611 | ₩666 | +6.88% | 328만 |
|---|
| 2026.09.15 | ₩641 | ₩643 | ₩612 | ₩628 | -1.88% | 234.6만 |
|---|
| 2026.09.14 | ₩697 | ₩710 | ₩614 | ₩646 | -7.31% | 655.6만 |
|---|
| 2026.09.11 | ₩791 | ₩791 | ₩671 | ₩682 | -13.73% | 448.6만 |
|---|
| 2026.09.10 | ₩805 | ₩831 | ₩764 | ₩775 | -3.83% | 187.7만 |
|---|
| 2026.09.09 | ₩858 | ₩858 | ₩811 | ₩823 | -4.06% | 135.4만 |
|---|
| 2026.09.08 | ₩900 | ₩911 | ₩821 | ₩844 | -6.25% | 220.6만 |
|---|
| 2026.09.04 | ₩886 | ₩925 | ₩884 | ₩898 | +1.36% | 66.4만 |
|---|
| 2026.09.03 | ₩884 | ₩915 | ₩872 | ₩902 | +1.97% | 94만 |
|---|
| 2026.09.02 | ₩895 | ₩925 | ₩871 | ₩886 | -1.05% | 113.4만 |
|---|
| 2026.09.01 | ₩925 | ₩925 | ₩878 | ₩895 | -3.19% | 111.6만 |
|---|
| 2026.08.31 | ₩937 | ₩951 | ₩922 | ₩942 | +0.57% | 98.7만 |
|---|
| 2026.08.28 | ₩1,005 | ₩1,005 | ₩933 | ₩962 | -4.27% | 196.7만 |
|---|
| 2026.08.27 | ₩951 | ₩985 | ₩938 | ₩972 | +2.11% | 195.3만 |
|---|
| 2026.08.26 | ₩931 | ₩951 | ₩898 | ₩926 | -0.58% | 177.4만 |
|---|
| 2026.08.25 | ₩898 | ₩910 | ₩859 | ₩892 | -0.60% | 121.7만 |
|---|
| 2026.08.24 | ₩965 | ₩965 | ₩872 | ₩883 | -8.47% | 149.9만 |
|---|
| 2026.08.21 | ₩993 | ₩1,001 | ₩951 | ₩965 | -2.83% | 215.9만 |
|---|
| 2026.08.20 | ₩911 | ₩951 | ₩898 | ₩949 | +4.12% | 141.4만 |
|---|
| 2026.08.19 | ₩895 | ₩931 | ₩859 | ₩927 | +3.59% | 231.5만 |
|---|
| 2026.08.18 | ₩898 | ₩925 | ₩844 | ₩896 | -0.15% | 359.3만 |
|---|
| 2026.08.17 | ₩965 | ₩985 | ₩925 | ₩925 | -4.17% | 310.3만 |
|---|
| 2026.08.14 | ₩1,059 | ₩1,069 | ₩951 | ₩973 | -8.10% | 332.7만 |
|---|
| 2026.08.13 | ₩1,072 | ₩1,077 | ₩1,018 | ₩1,060 | -1.13% | 260.6만 |
|---|
| 2026.08.12 | ₩1,099 | ₩1,099 | ₩1,028 | ₩1,064 | -3.17% | 166.2만 |
|---|
| 2026.08.11 | ₩1,140 | ₩1,140 | ₩1,022 | ₩1,072 | -5.99% | 274.9만 |
|---|
| 2026.08.10 | ₩1,217 | ₩1,258 | ₩1,075 | ₩1,140 | -6.28% | 316.2만 |
|---|
| 2026.08.07 | ₩1,099 | ₩1,173 | ₩1,072 | ₩1,156 | +5.24% | 217.1만 |
|---|
| 2026.08.06 | ₩1,085 | ₩1,139 | ₩1,059 | ₩1,083 | -0.25% | 193.9만 |
|---|
| 2026.08.05 | ₩1,120 | ₩1,156 | ₩1,072 | ₩1,108 | -1.08% | 221.4만 |
|---|
| 2026.08.04 | ₩1,087 | ₩1,130 | ₩1,072 | ₩1,110 | +2.10% | 180.9만 |
|---|
| 2026.08.03 | ₩1,052 | ₩1,079 | ₩1,005 | ₩1,052 | 0.00% | 141.7만 |
|---|
| 2026.07.31 | ₩1,048 | ₩1,059 | ₩989 | ₩1,025 | -2.17% | 77만 |
|---|
| 2026.07.30 | ₩1,029 | ₩1,029 | ₩954 | ₩1,010 | -1.82% | 111.7만 |
|---|
| 2026.07.29 | ₩1,005 | ₩1,014 | ₩925 | ₩942 | -6.27% | 175만 |
|---|
| 2026.07.28 | ₩1,072 | ₩1,087 | ₩978 | ₩1,032 | -3.75% | 147.5만 |
|---|
| 2026.07.27 | ₩1,099 | ₩1,152 | ₩1,039 | ₩1,065 | -3.05% | 183.1만 |
|---|
| 2026.07.24 | ₩1,072 | ₩1,099 | ₩1,032 | ₩1,060 | -1.13% | 117.9만 |
|---|
| 2026.07.23 | ₩1,104 | ₩1,139 | ₩1,018 | ₩1,057 | -4.25% | 161.2만 |
|---|
| 2026.07.22 | ₩1,068 | ₩1,124 | ₩1,045 | ₩1,083 | +1.38% | 216.8만 |
|---|
| 2026.07.21 | ₩1,009 | ₩1,077 | ₩1,005 | ₩1,036 | +2.66% | 178.7만 |
|---|
| 2026.07.20 | ₩1,005 | ₩1,005 | ₩951 | ₩980 | -2.53% | 157.3만 |
|---|
| 2026.07.17 | ₩967 | ₩1,045 | ₩891 | ₩976 | +0.83% | 259.3만 |
|---|
| 2026.07.16 | ₩1,088 | ₩1,118 | ₩992 | ₩996 | -8.50% | 376.6만 |
|---|
| 2026.07.15 | ₩1,155 | ₩1,166 | ₩1,079 | ₩1,092 | -5.45% | 221만 |
|---|
| 2026.07.14 | ₩1,126 | ₩1,174 | ₩1,120 | ₩1,156 | +2.74% | 170.3만 |
|---|
| 2026.07.13 | ₩1,219 | ₩1,230 | ₩1,120 | ₩1,139 | -6.59% | 379.3만 |
|---|
| 2026.07.10 | ₩1,293 | ₩1,293 | ₩1,221 | ₩1,245 | -3.73% | 220.1만 |
|---|
| 2026.07.09 | ₩1,223 | ₩1,313 | ₩1,217 | ₩1,273 | +4.05% | 356.2만 |
|---|
| 2026.07.08 | ₩1,206 | ₩1,223 | ₩1,179 | ₩1,205 | -0.11% | 349.1만 |
|---|
| 2026.07.07 | ₩1,286 | ₩1,312 | ₩1,207 | ₩1,222 | -5.00% | 569.7만 |
|---|
| 2026.07.06 | ₩1,353 | ₩1,388 | ₩1,273 | ₩1,300 | -3.96% | 907.5만 |
|---|
| 2026.07.02 | ₩1,521 | ₩1,688 | ₩1,340 | ₩1,394 | -8.37% | 3113.2만 |
|---|
| 2026.07.01 | ₩1,514 | ₩1,554 | ₩1,340 | ₩1,394 | -7.96% | 966.2만 |
|---|
| 2026.06.30 | ₩1,193 | ₩1,742 | ₩1,179 | ₩1,554 | +30.34% | 4582.6만 |
|---|
| 2026.06.29 | ₩1,601 | ₩1,621 | ₩1,152 | ₩1,246 | -22.18% | 1.1억 |
|---|
| 2026.06.26 | ₩1,223 | ₩1,272 | ₩1,166 | ₩1,209 | -1.20% | 342.8만 |
|---|
| 2026.06.25 | ₩1,179 | ₩1,270 | ₩1,132 | ₩1,219 | +3.41% | 359.9만 |
|---|
| 2026.06.24 | ₩1,394 | ₩1,428 | ₩1,128 | ₩1,128 | -19.04% | 819.9만 |
|---|
| 2026.06.23 | ₩1,407 | ₩1,420 | ₩1,380 | ₩1,407 | 0.00% | 313.9만 |
|---|
| 2026.06.22 | ₩1,554 | ₩1,554 | ₩1,407 | ₩1,434 | -7.76% | 499만 |
|---|
| 2026.06.18 | ₩1,514 | ₩1,608 | ₩1,514 | ₩1,568 | +3.54% | 565만 |
|---|
| 2026.06.17 | ₩1,501 | ₩1,568 | ₩1,474 | ₩1,474 | -1.79% | 362.2만 |
|---|
| 2026.06.16 | ₩1,501 | ₩1,554 | ₩1,474 | ₩1,501 | 0.00% | 209.1만 |
|---|
| 2026.06.15 | ₩1,461 | ₩1,581 | ₩1,461 | ₩1,501 | +2.75% | 271.3만 |
|---|
| 2026.06.12 | ₩1,487 | ₩1,501 | ₩1,434 | ₩1,447 | -2.70% | 261.5만 |
|---|
| 2026.06.11 | ₩1,474 | ₩1,501 | ₩1,420 | ₩1,487 | +0.91% | 282만 |
|---|
| 2026.06.10 | ₩1,474 | ₩1,568 | ₩1,447 | ₩1,461 | -0.91% | 242.3만 |
|---|
| 2026.06.09 | ₩1,501 | ₩1,568 | ₩1,461 | ₩1,487 | -0.89% | 348.5만 |
|---|
| 2026.06.08 | ₩1,501 | ₩1,581 | ₩1,487 | ₩1,487 | -0.89% | 268.7만 |
|---|
| 2026.06.05 | ₩1,541 | ₩1,581 | ₩1,447 | ₩1,474 | -4.35% | 455.8만 |
|---|
| 2026.06.04 | ₩1,474 | ₩1,735 | ₩1,474 | ₩1,554 | +5.45% | 695.2만 |
|---|
| 2026.06.03 | ₩1,501 | ₩1,514 | ₩1,441 | ₩1,461 | -2.68% | 408.5만 |
|---|
| 2026.06.02 | ₩1,554 | ₩1,568 | ₩1,501 | ₩1,514 | -2.59% | 389만 |
|---|
| 2026.06.01 | ₩1,621 | ₩1,635 | ₩1,541 | ₩1,554 | -4.13% | 385.5만 |
|---|
| 2026.05.29 | ₩1,755 | ₩1,755 | ₩1,608 | ₩1,662 | -5.34% | 297.9만 |
|---|
| 2026.05.28 | ₩1,688 | ₩1,809 | ₩1,648 | ₩1,729 | +2.38% | 316.2만 |
|---|
| 2026.05.27 | ₩1,729 | ₩1,796 | ₩1,715 | ₩1,729 | 0.00% | 214.5만 |
|---|
| 2026.05.26 | ₩1,715 | ₩1,822 | ₩1,688 | ₩1,688 | -1.56% | 412.4만 |
|---|
| 2026.05.22 | ₩1,648 | ₩1,715 | ₩1,628 | ₩1,662 | +0.81% | 223.7만 |
|---|
| 2026.05.21 | ₩1,554 | ₩1,648 | ₩1,528 | ₩1,608 | +3.45% | 154.2만 |
|---|
| 2026.05.20 | ₩1,501 | ₩1,621 | ₩1,467 | ₩1,568 | +4.46% | 260.1만 |
|---|
| 2026.05.19 | ₩1,541 | ₩1,541 | ₩1,461 | ₩1,487 | -3.48% | 177.4만 |
|---|
| 2026.05.18 | ₩1,568 | ₩1,621 | ₩1,528 | ₩1,541 | -1.71% | 202.8만 |
|---|
| 2026.05.15 | ₩1,635 | ₩1,655 | ₩1,581 | ₩1,581 | -3.28% | 213.5만 |
|---|
| 2026.05.14 | ₩1,688 | ₩1,729 | ₩1,608 | ₩1,675 | -0.79% | 196.4만 |
|---|
| 2026.05.13 | ₩1,702 | ₩1,715 | ₩1,581 | ₩1,662 | -2.36% | 392.4만 |
|---|
| 2026.05.12 | ₩1,876 | ₩2,064 | ₩1,675 | ₩1,675 | -10.71% | 639.3만 |
|---|
| 2026.05.11 | ₩1,809 | ₩2,010 | ₩1,742 | ₩1,809 | 0.00% | 561.6만 |
|---|
| 2026.05.08 | ₩1,956 | ₩1,956 | ₩1,702 | ₩1,809 | -7.53% | 375.7만 |
|---|
| 2026.05.07 | ₩1,836 | ₩2,117 | ₩1,802 | ₩1,903 | +3.65% | 876.7만 |
|---|
| 2026.05.06 | ₩1,528 | ₩1,863 | ₩1,501 | ₩1,836 | +20.18% | 986.4만 |
|---|
| 2026.05.05 | ₩1,514 | ₩1,514 | ₩1,434 | ₩1,474 | -2.65% | 219.9만 |
|---|
| 2026.05.04 | ₩1,474 | ₩1,514 | ₩1,461 | ₩1,487 | +0.91% | 319.3만 |
|---|
| 2026.05.01 | ₩1,487 | ₩1,514 | ₩1,461 | ₩1,474 | -0.90% | 320.7만 |
|---|
| 2026.04.30 | ₩1,407 | ₩1,487 | ₩1,353 | ₩1,474 | +4.76% | 296.8만 |
|---|
| 2026.04.29 | ₩1,461 | ₩1,461 | ₩1,380 | ₩1,380 | -5.50% | 407.7만 |
|---|
| 2026.04.28 | ₩1,474 | ₩1,514 | ₩1,420 | ₩1,420 | -3.64% | 378.4만 |
|---|
| 2026.04.27 | ₩1,501 | ₩1,595 | ₩1,487 | ₩1,487 | -0.89% | 304.3만 |
|---|
| 2026.04.24 | ₩1,568 | ₩1,575 | ₩1,501 | ₩1,514 | -3.42% | 304.5만 |
|---|
| 2026.04.23 | ₩1,581 | ₩1,581 | ₩1,447 | ₩1,528 | -3.39% | 772.6만 |
|---|
| 2026.04.22 | ₩1,575 | ₩1,729 | ₩1,434 | ₩1,608 | +2.13% | 3667만 |
|---|
| 2026.04.21 | ₩1,648 | ₩1,648 | ₩1,461 | ₩1,474 | -10.57% | 688.7만 |
|---|
| 2026.04.20 | ₩1,822 | ₩1,822 | ₩1,595 | ₩1,608 | -11.76% | 640.2만 |
|---|
| 2026.04.17 | ₩1,822 | ₩1,930 | ₩1,782 | ₩1,822 | 0.00% | 363만 |
|---|
| 2026.04.16 | ₩1,930 | ₩1,956 | ₩1,662 | ₩1,675 | -13.19% | 481.2만 |
|---|
| 2026.04.15 | ₩1,688 | ₩1,876 | ₩1,662 | ₩1,822 | +7.94% | 361만 |
|---|
| 2026.04.14 | ₩1,635 | ₩1,702 | ₩1,608 | ₩1,635 | 0.00% | 179.1만 |
|---|
| 2026.04.13 | ₩1,501 | ₩1,635 | ₩1,467 | ₩1,581 | +5.36% | 230.5만 |
|---|
| 2026.04.10 | ₩1,568 | ₩1,608 | ₩1,501 | ₩1,514 | -3.42% | 168만 |
|---|
| 2026.04.09 | ₩1,635 | ₩1,648 | ₩1,554 | ₩1,554 | -4.92% | 133.4만 |
|---|
| 2026.04.08 | ₩1,729 | ₩1,836 | ₩1,628 | ₩1,648 | -4.65% | 245.3만 |
|---|
| 2026.04.07 | ₩1,568 | ₩1,621 | ₩1,487 | ₩1,541 | -1.71% | 160.2만 |
|---|
| 2026.04.06 | ₩1,568 | ₩1,702 | ₩1,548 | ₩1,621 | +3.42% | 155.2만 |
|---|
| 2026.04.02 | ₩1,487 | ₩1,595 | ₩1,461 | ₩1,554 | +4.50% | 106.5만 |
|---|
| 2026.04.01 | ₩1,608 | ₩1,662 | ₩1,541 | ₩1,568 | -2.50% | 150.4만 |
|---|
| 2026.03.31 | ₩1,420 | ₩1,581 | ₩1,414 | ₩1,541 | +8.49% | 213.7만 |
|---|
| 2026.03.30 | ₩1,501 | ₩1,514 | ₩1,394 | ₩1,420 | -5.36% | 167.5만 |
|---|
| 2026.03.27 | ₩1,581 | ₩1,581 | ₩1,447 | ₩1,474 | -6.78% | 248.9만 |
|---|
| 2026.03.26 | ₩1,688 | ₩1,711 | ₩1,608 | ₩1,608 | -4.76% | 141만 |
|---|
| 2026.03.25 | ₩1,715 | ₩1,777 | ₩1,675 | ₩1,742 | +1.56% | 156.6만 |
|---|
| 2026.03.24 | ₩1,769 | ₩1,782 | ₩1,675 | ₩1,675 | -5.30% | 141.2만 |
|---|
| 2026.03.23 | ₩1,809 | ₩1,849 | ₩1,715 | ₩1,769 | -2.22% | 177.3만 |
|---|
| 2026.03.20 | ₩1,889 | ₩1,983 | ₩1,729 | ₩1,755 | -7.09% | 263.1만 |
|---|
| 2026.03.19 | ₩1,836 | ₩1,950 | ₩1,796 | ₩1,849 | +0.73% | 247만 |
|---|
| 2026.03.18 | ₩1,930 | ₩1,997 | ₩1,876 | ₩1,876 | -2.78% | 119.6만 |
|---|
| 2026.03.17 | ₩1,876 | ₩2,049 | ₩1,822 | ₩1,943 | +3.57% | 215.6만 |
|---|
| 2026.03.16 | ₩2,050 | ₩2,064 | ₩1,876 | ₩1,916 | -6.54% | 578.5만 |
|---|
| 2026.03.13 | ₩2,425 | ₩2,425 | ₩1,930 | ₩1,956 | -19.34% | 851.2만 |
|---|
| 2026.03.12 | ₩2,814 | ₩2,881 | ₩2,519 | ₩2,519 | -10.48% | 402.6만 |
|---|
| 2026.03.11 | ₩2,559 | ₩2,707 | ₩2,546 | ₩2,653 | +3.66% | 231.5만 |
|---|
| 2026.03.10 | ₩2,559 | ₩2,593 | ₩2,479 | ₩2,506 | -2.09% | 145.1만 |
|---|
| 2026.03.09 | ₩2,479 | ₩2,546 | ₩2,385 | ₩2,519 | +1.62% | 170만 |
|---|
| 2026.03.06 | ₩2,479 | ₩2,640 | ₩2,452 | ₩2,519 | +1.62% | 152.4만 |
|---|
| 2026.03.05 | ₩2,519 | ₩2,613 | ₩2,466 | ₩2,586 | +2.66% | 158만 |
|---|
| 2026.03.04 | ₩2,533 | ₩2,600 | ₩2,479 | ₩2,559 | +1.06% | 145.7만 |
|---|
| 2026.03.03 | ₩2,546 | ₩2,613 | ₩2,439 | ₩2,492 | -2.11% | 268.1만 |
|---|
| 2026.03.02 | ₩2,546 | ₩2,693 | ₩2,506 | ₩2,613 | +2.63% | 164.5만 |
|---|
| 2026.02.27 | ₩2,640 | ₩2,693 | ₩2,573 | ₩2,613 | -1.02% | 140.3만 |
|---|
| 2026.02.26 | ₩2,640 | ₩2,734 | ₩2,600 | ₩2,734 | +3.55% | 111.1만 |
|---|
| 2026.02.25 | ₩2,680 | ₩2,747 | ₩2,613 | ₩2,613 | -2.50% | 159.5만 |
|---|
| 2026.02.24 | ₩2,600 | ₩2,653 | ₩2,546 | ₩2,640 | +1.55% | 109.9만 |
|---|
| 2026.02.23 | ₩2,586 | ₩2,633 | ₩2,546 | ₩2,600 | +0.52% | 122.9만 |
|---|
| 2026.02.20 | ₩2,734 | ₩2,801 | ₩2,626 | ₩2,626 | -3.92% | 185.6만 |
|---|
| 2026.02.19 | ₩2,747 | ₩2,814 | ₩2,693 | ₩2,774 | +0.98% | 135.9만 |
|---|
| 2026.02.18 | ₩2,667 | ₩2,787 | ₩2,640 | ₩2,760 | +3.52% | 110.5만 |
|---|
| 2026.02.17 | ₩2,653 | ₩2,747 | ₩2,586 | ₩2,720 | +2.53% | 156만 |
|---|
| 2026.02.13 | ₩2,667 | ₩2,759 | ₩2,613 | ₩2,667 | 0.00% | 119.5만 |
|---|
| 2026.02.12 | ₩2,734 | ₩2,747 | ₩2,600 | ₩2,653 | -2.94% | 135.8만 |
|---|
| 2026.02.11 | ₩2,747 | ₩2,760 | ₩2,626 | ₩2,707 | -1.46% | 139.4만 |
|---|
| 2026.02.10 | ₩2,827 | ₩2,908 | ₩2,693 | ₩2,693 | -4.74% | 139.5만 |
|---|
| 2026.02.09 | ₩2,935 | ₩2,988 | ₩2,801 | ₩2,868 | -2.28% | 158.9만 |
|---|
| 2026.02.06 | ₩2,707 | ₩3,015 | ₩2,680 | ₩2,961 | +9.41% | 361.3만 |
|---|
| 2026.02.05 | ₩2,707 | ₩2,747 | ₩2,533 | ₩2,600 | -3.96% | 337.4만 |
|---|
| 2026.02.04 | ₩2,854 | ₩2,908 | ₩2,626 | ₩2,814 | -1.41% | 384.2만 |
|---|
| 2026.02.03 | ₩2,747 | ₩2,834 | ₩2,559 | ₩2,774 | +0.98% | 411만 |
|---|
| 2026.02.02 | ₩2,707 | ₩2,848 | ₩2,693 | ₩2,707 | 0.00% | 221.9만 |
|---|
| 2026.01.30 | ₩2,801 | ₩2,868 | ₩2,693 | ₩2,707 | -3.35% | 266.7만 |
|---|
| 2026.01.29 | ₩2,921 | ₩2,921 | ₩2,774 | ₩2,841 | -2.75% | 331.4만 |
|---|
| 2026.01.28 | ₩3,055 | ₩3,055 | ₩2,881 | ₩2,921 | -4.39% | 265.5만 |
|---|
| 2026.01.27 | ₩2,961 | ₩3,015 | ₩2,854 | ₩2,988 | +0.90% | 288.8만 |
|---|
| 2026.01.26 | ₩3,136 | ₩3,162 | ₩2,894 | ₩2,935 | -6.41% | 310.5만 |
|---|
| 2026.01.23 | ₩3,390 | ₩3,430 | ₩3,176 | ₩3,189 | -5.93% | 328.6만 |
|---|
| 2026.01.22 | ₩3,350 | ₩3,564 | ₩3,350 | ₩3,377 | +0.80% | 320.2만 |
|---|
| 2026.01.21 | ₩3,524 | ₩3,605 | ₩3,189 | ₩3,243 | -7.98% | 357.1만 |
|---|
| 2026.01.20 | ₩3,511 | ₩3,538 | ₩3,350 | ₩3,484 | -0.76% | 429.8만 |
|---|
| 2026.01.16 | ₩3,538 | ₩3,946 | ₩3,497 | ₩3,685 | +4.17% | 692.1만 |
|---|
| 2026.01.15 | ₩3,752 | ₩3,779 | ₩3,404 | ₩3,417 | -8.93% | 422.3만 |
|---|
| 2026.01.14 | ₩3,712 | ₩3,752 | ₩3,524 | ₩3,712 | 0.00% | 316.7만 |
|---|
| 2026.01.13 | ₩4,033 | ₩4,060 | ₩3,591 | ₩3,765 | -6.64% | 606.4만 |
|---|
| 2026.01.12 | ₩4,328 | ₩4,342 | ₩3,886 | ₩4,007 | -7.43% | 488.7만 |
|---|
| 2026.01.09 | ₩4,422 | ₩4,543 | ₩4,167 | ₩4,328 | -2.12% | 616.6만 |
|---|
| 2026.01.08 | ₩4,033 | ₩4,690 | ₩4,007 | ₩4,315 | +6.98% | 747.8만 |
|---|
| 2026.01.07 | ₩4,114 | ₩4,248 | ₩3,993 | ₩4,087 | -0.65% | 470.2만 |
|---|
| 2026.01.06 | ₩3,926 | ₩4,154 | ₩3,779 | ₩4,114 | +4.78% | 822.7만 |
|---|
| 2026.01.05 | ₩3,524 | ₩4,201 | ₩3,363 | ₩4,020 | +14.07% | 1602.9만 |
|---|
| 2026.01.02 | ₩2,693 | ₩3,256 | ₩2,667 | ₩3,203 | +18.91% | 1046.1만 |
|---|
| 2025.12.31 | ₩2,680 | ₩2,693 | ₩2,559 | ₩2,600 | -3.00% | 353.9만 |
|---|
| 2025.12.30 | ₩2,626 | ₩2,720 | ₩2,519 | ₩2,693 | +2.55% | 436.9만 |
|---|
| 2025.12.29 | ₩2,653 | ₩2,707 | ₩2,559 | ₩2,586 | -2.53% | 300만 |
|---|
| 2025.12.26 | ₩2,868 | ₩2,868 | ₩2,707 | ₩2,720 | -5.14% | 360.7만 |
|---|
| 2025.12.24 | ₩2,841 | ₩2,881 | ₩2,707 | ₩2,854 | +0.47% | 181.3만 |
|---|
| 2025.12.23 | ₩2,787 | ₩2,881 | ₩2,667 | ₩2,841 | +1.92% | 433.8만 |
|---|
| 2025.12.22 | ₩2,767 | ₩3,095 | ₩2,720 | ₩2,774 | +0.24% | 1246.5만 |
|---|
| 2025.12.19 | ₩2,425 | ₩2,513 | ₩2,399 | ₩2,452 | +1.10% | 299.1만 |
|---|
| 2025.12.18 | ₩2,479 | ₩2,553 | ₩2,412 | ₩2,412 | -2.70% | 203.5만 |
|---|
| 2025.12.17 | ₩2,613 | ₩2,707 | ₩2,399 | ₩2,399 | -8.21% | 341만 |
|---|
| 2025.12.16 | ₩2,626 | ₩2,707 | ₩2,586 | ₩2,600 | -1.02% | 242만 |
|---|
| 2025.12.15 | ₩2,760 | ₩2,811 | ₩2,600 | ₩2,600 | -5.83% | 356.3만 |
|---|
| 2025.12.12 | ₩2,975 | ₩2,987 | ₩2,760 | ₩2,814 | -5.41% | 206.4만 |
|---|
| 2025.12.11 | ₩2,948 | ₩3,042 | ₩2,894 | ₩2,961 | +0.45% | 216.6만 |
|---|
| 2025.12.10 | ₩3,109 | ₩3,149 | ₩2,921 | ₩3,002 | -3.45% | 303.4만 |
|---|
| 2025.12.09 | ₩3,042 | ₩3,189 | ₩2,936 | ₩3,149 | +3.52% | 175만 |
|---|
| 2025.12.08 | ₩3,095 | ₩3,162 | ₩2,921 | ₩3,055 | -1.30% | 255.1만 |
|---|
| 2025.12.05 | ₩3,243 | ₩3,283 | ₩2,988 | ₩3,015 | -7.02% | 336.7만 |
|---|
| 2025.12.04 | ₩3,323 | ₩3,390 | ₩3,122 | ₩3,310 | -0.40% | 652.3만 |
|---|
| 2025.12.03 | ₩2,760 | ₩3,095 | ₩2,693 | ₩3,082 | +11.65% | 393.6만 |
|---|
| 2025.12.02 | ₩2,734 | ₩3,028 | ₩2,680 | ₩2,787 | +1.96% | 464.9만 |
|---|
| 2025.12.01 | ₩2,693 | ₩2,734 | ₩2,559 | ₩2,600 | -3.48% | 303.9만 |
|---|
| 2025.11.28 | ₩2,935 | ₩2,961 | ₩2,734 | ₩2,747 | -6.39% | 239.9만 |
|---|
| 2025.11.26 | ₩2,787 | ₩3,122 | ₩2,777 | ₩2,868 | +2.88% | 464.7만 |
|---|
| 2025.11.25 | ₩2,774 | ₩2,814 | ₩2,667 | ₩2,720 | -1.93% | 171.1만 |
|---|
| 2025.11.24 | ₩2,814 | ₩2,841 | ₩2,700 | ₩2,801 | -0.48% | 193.8만 |
|---|
| 2025.11.21 | ₩2,787 | ₩2,787 | ₩2,600 | ₩2,774 | -0.48% | 277.1만 |
|---|
| 2025.11.20 | ₩3,149 | ₩3,390 | ₩2,760 | ₩2,760 | -12.34% | 439만 |
|---|
| 2025.11.19 | ₩3,176 | ₩3,203 | ₩2,908 | ₩2,975 | -6.33% | 307.3만 |
|---|
| 2025.11.18 | ₩3,243 | ₩3,424 | ₩3,162 | ₩3,189 | -1.65% | 246.3만 |
|---|
| 2025.11.17 | ₩3,484 | ₩3,484 | ₩3,283 | ₩3,363 | -3.46% | 307만 |
|---|
| 2025.11.14 | ₩3,430 | ₩3,645 | ₩3,417 | ₩3,524 | +2.73% | 244.2만 |
|---|
| 2025.11.13 | ₩3,618 | ₩3,953 | ₩3,489 | ₩3,605 | -0.37% | 308.7만 |
|---|
| 2025.11.12 | ₩4,100 | ₩4,234 | ₩3,867 | ₩3,940 | -3.92% | 334.3만 |
|---|
| 2025.11.11 | ₩4,221 | ₩4,288 | ₩3,960 | ₩4,074 | -3.49% | 301만 |
|---|
| 2025.11.10 | ₩4,998 | ₩4,998 | ₩4,154 | ₩4,208 | -15.82% | 708.9만 |
|---|
| 2025.11.07 | ₩4,288 | ₩4,556 | ₩4,067 | ₩4,449 | +3.75% | 279.1만 |
|---|
| 2025.11.06 | ₩4,703 | ₩4,770 | ₩4,409 | ₩4,435 | -5.70% | 144.1만 |
|---|
| 2025.11.05 | ₩4,636 | ₩4,797 | ₩4,623 | ₩4,717 | +1.73% | 166만 |
|---|
| 2025.11.04 | ₩4,985 | ₩5,064 | ₩4,569 | ₩4,610 | -7.53% | 248만 |
|---|
| 2025.11.03 | ₩5,360 | ₩5,427 | ₩5,119 | ₩5,159 | -3.75% | 168.4만 |
|---|
| 2025.10.31 | ₩5,199 | ₩5,481 | ₩5,146 | ₩5,440 | +4.64% | 158.8만 |
|---|
| 2025.10.30 | ₩5,347 | ₩5,360 | ₩5,146 | ₩5,186 | -3.01% | 184.9만 |
|---|
| 2025.10.29 | ₩5,454 | ₩5,474 | ₩5,293 | ₩5,306 | -2.70% | 254.8만 |
|---|
| 2025.10.28 | ₩5,628 | ₩5,688 | ₩5,414 | ₩5,414 | -3.81% | 227.6만 |
|---|
| 2025.10.27 | ₩6,017 | ₩6,030 | ₩5,601 | ₩5,655 | -6.01% | 219.4만 |
|---|
| 2025.10.24 | ₩5,896 | ₩5,990 | ₩5,789 | ₩5,842 | -0.91% | 135.2만 |
|---|
| 2025.10.23 | ₩5,842 | ₩5,883 | ₩5,574 | ₩5,722 | -2.06% | 162.6만 |
|---|
| 2025.10.22 | ₩6,043 | ₩6,043 | ₩5,454 | ₩5,735 | -5.10% | 276.5만 |
|---|
| 2025.10.21 | ₩6,405 | ₩6,593 | ₩6,057 | ₩6,151 | -3.97% | 237만 |
|---|
| 2025.10.20 | ₩6,405 | ₩6,653 | ₩6,271 | ₩6,499 | +1.46% | 209.1만 |
|---|
| 2025.10.17 | ₩6,660 | ₩6,693 | ₩6,137 | ₩6,204 | -6.84% | 223.9만 |
|---|
| 2025.10.16 | ₩7,410 | ₩7,451 | ₩6,539 | ₩6,646 | -10.31% | 407.1만 |
|---|
| 2025.10.15 | ₩7,129 | ₩7,839 | ₩6,928 | ₩7,276 | +2.07% | 627.2만 |
|---|
| 2025.10.14 | ₩6,486 | ₩6,913 | ₩5,963 | ₩6,821 | +5.17% | 497.4만 |
|---|
| 2025.10.13 | ₩6,968 | ₩7,102 | ₩6,499 | ₩6,874 | -1.35% | 458.1만 |
|---|
| 2025.10.10 | ₩7,544 | ₩8,269 | ₩6,579 | ₩6,700 | -11.19% | 829.3만 |
|---|