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 | ₩1,232 | ₩1,272 | ₩1,178 | ₩1,266 | +2.83% | 188.4만 |
| 2026.10.08 | ₩1,268 | ₩1,365 | ₩1,238 | ₩1,245 | -1.80% | 467.9만 |
| 2026.10.07 | ₩1,339 | ₩1,352 | ₩1,209 | ₩1,222 | -8.70% | 550.6만 |
| 2026.10.06 | ₩1,254 | ₩1,446 | ₩1,232 | ₩1,352 | +7.79% | 969.4만 |
| 2026.10.05 | ₩1,312 | ₩1,325 | ₩1,141 | ₩1,193 | -9.08% | 750.8만 |
| 2026.10.02 | ₩1,526 | ₩1,526 | ₩1,252 | ₩1,301 | -14.74% | 1069.2만 |
| 2026.10.01 | ₩1,539 | ₩1,673 | ₩1,446 | ₩1,513 | -1.74% | 639.8만 |
| 2026.09.30 | ₩1,606 | ₩1,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,606 |
| 0.00% |
| 1073.8만 |
| 2026.09.29 | ₩1,593 | ₩1,606 | ₩1,473 | ₩1,606 | +0.84% | 508.6만 |
|---|
| 2026.09.28 | ₩1,506 | ₩1,606 | ₩1,439 | ₩1,593 | +5.78% | 1007.2만 |
|---|
| 2026.09.25 | ₩1,264 | ₩1,526 | ₩1,264 | ₩1,486 | +17.58% | 1741.9만 |
|---|
| 2026.09.24 | ₩1,193 | ₩1,278 | ₩1,138 | ₩1,234 | +3.48% | 822.7만 |
|---|
| 2026.09.23 | ₩1,124 | ₩1,272 | ₩1,098 | ₩1,183 | +5.24% | 2150.5만 |
|---|
| 2026.09.22 | ₩905 | ₩1,079 | ₩892 | ₩1,031 | +13.91% | 680.9만 |
|---|
| 2026.09.21 | ₩960 | ₩964 | ₩884 | ₩897 | -6.56% | 390.5만 |
|---|
| 2026.09.18 | ₩890 | ₩964 | ₩845 | ₩934 | +4.96% | 736.5만 |
|---|
| 2026.09.17 | ₩797 | ₩977 | ₩732 | ₩850 | +6.72% | 4588.7만 |
|---|
| 2026.09.16 | ₩622 | ₩708 | ₩610 | ₩665 | +6.88% | 328만 |
|---|
| 2026.09.15 | ₩640 | ₩643 | ₩612 | ₩628 | -1.88% | 234.6만 |
|---|
| 2026.09.14 | ₩696 | ₩710 | ₩613 | ₩645 | -7.31% | 655.6만 |
|---|
| 2026.09.11 | ₩790 | ₩790 | ₩671 | ₩681 | -13.73% | 448.6만 |
|---|
| 2026.09.10 | ₩805 | ₩830 | ₩763 | ₩774 | -3.83% | 187.7만 |
|---|
| 2026.09.09 | ₩857 | ₩857 | ₩810 | ₩822 | -4.06% | 135.4만 |
|---|
| 2026.09.08 | ₩900 | ₩910 | ₩821 | ₩843 | -6.25% | 220.6만 |
|---|
| 2026.09.04 | ₩885 | ₩924 | ₩884 | ₩897 | +1.36% | 66.4만 |
|---|
| 2026.09.03 | ₩884 | ₩914 | ₩871 | ₩901 | +1.97% | 94만 |
|---|
| 2026.09.02 | ₩894 | ₩924 | ₩870 | ₩885 | -1.05% | 113.4만 |
|---|
| 2026.09.01 | ₩924 | ₩924 | ₩877 | ₩894 | -3.19% | 111.6만 |
|---|
| 2026.08.31 | ₩936 | ₩950 | ₩921 | ₩941 | +0.57% | 98.7만 |
|---|
| 2026.08.28 | ₩1,004 | ₩1,004 | ₩932 | ₩961 | -4.27% | 196.7만 |
|---|
| 2026.08.27 | ₩950 | ₩984 | ₩937 | ₩971 | +2.11% | 195.3만 |
|---|
| 2026.08.26 | ₩930 | ₩950 | ₩897 | ₩925 | -0.58% | 177.4만 |
|---|
| 2026.08.25 | ₩897 | ₩909 | ₩858 | ₩892 | -0.60% | 121.7만 |
|---|
| 2026.08.24 | ₩964 | ₩964 | ₩871 | ₩882 | -8.47% | 149.9만 |
|---|
| 2026.08.21 | ₩992 | ₩1,000 | ₩950 | ₩964 | -2.83% | 215.9만 |
|---|
| 2026.08.20 | ₩910 | ₩950 | ₩897 | ₩948 | +4.12% | 141.4만 |
|---|
| 2026.08.19 | ₩894 | ₩930 | ₩858 | ₩926 | +3.59% | 231.5만 |
|---|
| 2026.08.18 | ₩897 | ₩924 | ₩843 | ₩896 | -0.15% | 359.3만 |
|---|
| 2026.08.17 | ₩964 | ₩984 | ₩924 | ₩924 | -4.17% | 310.3만 |
|---|
| 2026.08.14 | ₩1,058 | ₩1,068 | ₩950 | ₩972 | -8.10% | 332.7만 |
|---|
| 2026.08.13 | ₩1,071 | ₩1,076 | ₩1,017 | ₩1,059 | -1.13% | 260.6만 |
|---|
| 2026.08.12 | ₩1,098 | ₩1,098 | ₩1,027 | ₩1,063 | -3.17% | 166.2만 |
|---|
| 2026.08.11 | ₩1,139 | ₩1,139 | ₩1,021 | ₩1,071 | -5.99% | 274.9만 |
|---|
| 2026.08.10 | ₩1,216 | ₩1,257 | ₩1,074 | ₩1,139 | -6.28% | 316.2만 |
|---|
| 2026.08.07 | ₩1,098 | ₩1,171 | ₩1,071 | ₩1,155 | +5.24% | 217.1만 |
|---|
| 2026.08.06 | ₩1,084 | ₩1,138 | ₩1,058 | ₩1,082 | -0.25% | 193.9만 |
|---|
| 2026.08.05 | ₩1,119 | ₩1,155 | ₩1,071 | ₩1,107 | -1.08% | 221.4만 |
|---|
| 2026.08.04 | ₩1,086 | ₩1,129 | ₩1,071 | ₩1,108 | +2.10% | 180.9만 |
|---|
| 2026.08.03 | ₩1,051 | ₩1,078 | ₩1,004 | ₩1,051 | 0.00% | 141.7만 |
|---|
| 2026.07.31 | ₩1,047 | ₩1,058 | ₩988 | ₩1,024 | -2.17% | 77만 |
|---|
| 2026.07.30 | ₩1,028 | ₩1,028 | ₩953 | ₩1,009 | -1.82% | 111.7만 |
|---|
| 2026.07.29 | ₩1,004 | ₩1,013 | ₩924 | ₩941 | -6.27% | 175만 |
|---|
| 2026.07.28 | ₩1,071 | ₩1,086 | ₩977 | ₩1,031 | -3.75% | 147.5만 |
|---|
| 2026.07.27 | ₩1,098 | ₩1,151 | ₩1,037 | ₩1,064 | -3.05% | 183.1만 |
|---|
| 2026.07.24 | ₩1,071 | ₩1,098 | ₩1,031 | ₩1,059 | -1.13% | 117.9만 |
|---|
| 2026.07.23 | ₩1,103 | ₩1,138 | ₩1,017 | ₩1,056 | -4.25% | 161.2만 |
|---|
| 2026.07.22 | ₩1,067 | ₩1,123 | ₩1,044 | ₩1,082 | +1.38% | 216.8만 |
|---|
| 2026.07.21 | ₩1,008 | ₩1,076 | ₩1,004 | ₩1,035 | +2.66% | 178.7만 |
|---|
| 2026.07.20 | ₩1,004 | ₩1,004 | ₩950 | ₩979 | -2.53% | 157.3만 |
|---|
| 2026.07.17 | ₩967 | ₩1,044 | ₩890 | ₩975 | +0.83% | 259.3만 |
|---|
| 2026.07.16 | ₩1,087 | ₩1,116 | ₩991 | ₩995 | -8.50% | 376.6만 |
|---|
| 2026.07.15 | ₩1,154 | ₩1,165 | ₩1,078 | ₩1,091 | -5.45% | 221만 |
|---|
| 2026.07.14 | ₩1,124 | ₩1,173 | ₩1,119 | ₩1,155 | +2.74% | 170.3만 |
|---|
| 2026.07.13 | ₩1,218 | ₩1,229 | ₩1,119 | ₩1,138 | -6.59% | 379.3만 |
|---|
| 2026.07.10 | ₩1,292 | ₩1,292 | ₩1,220 | ₩1,244 | -3.73% | 220.1만 |
|---|
| 2026.07.09 | ₩1,222 | ₩1,312 | ₩1,216 | ₩1,272 | +4.05% | 356.2만 |
|---|
| 2026.07.08 | ₩1,205 | ₩1,222 | ₩1,178 | ₩1,203 | -0.11% | 349.1만 |
|---|
| 2026.07.07 | ₩1,285 | ₩1,311 | ₩1,206 | ₩1,221 | -5.00% | 569.7만 |
|---|
| 2026.07.06 | ₩1,352 | ₩1,387 | ₩1,272 | ₩1,299 | -3.96% | 907.5만 |
|---|
| 2026.07.02 | ₩1,519 | ₩1,687 | ₩1,339 | ₩1,392 | -8.37% | 3113.2만 |
|---|
| 2026.07.01 | ₩1,513 | ₩1,553 | ₩1,339 | ₩1,392 | -7.96% | 966.2만 |
|---|
| 2026.06.30 | ₩1,191 | ₩1,740 | ₩1,178 | ₩1,553 | +30.34% | 4582.6만 |
|---|
| 2026.06.29 | ₩1,600 | ₩1,620 | ₩1,151 | ₩1,245 | -22.18% | 1.1억 |
|---|
| 2026.06.26 | ₩1,222 | ₩1,270 | ₩1,165 | ₩1,207 | -1.20% | 342.8만 |
|---|
| 2026.06.25 | ₩1,178 | ₩1,269 | ₩1,131 | ₩1,218 | +3.41% | 359.9만 |
|---|
| 2026.06.24 | ₩1,392 | ₩1,427 | ₩1,127 | ₩1,127 | -19.04% | 819.9만 |
|---|
| 2026.06.23 | ₩1,406 | ₩1,419 | ₩1,379 | ₩1,406 | 0.00% | 313.9만 |
|---|
| 2026.06.22 | ₩1,553 | ₩1,553 | ₩1,406 | ₩1,432 | -7.76% | 499만 |
|---|
| 2026.06.18 | ₩1,513 | ₩1,606 | ₩1,513 | ₩1,566 | +3.54% | 565만 |
|---|
| 2026.06.17 | ₩1,499 | ₩1,566 | ₩1,473 | ₩1,473 | -1.79% | 362.2만 |
|---|
| 2026.06.16 | ₩1,499 | ₩1,553 | ₩1,473 | ₩1,499 | 0.00% | 209.1만 |
|---|
| 2026.06.15 | ₩1,459 | ₩1,580 | ₩1,459 | ₩1,499 | +2.75% | 271.3만 |
|---|
| 2026.06.12 | ₩1,486 | ₩1,499 | ₩1,432 | ₩1,446 | -2.70% | 261.5만 |
|---|
| 2026.06.11 | ₩1,473 | ₩1,499 | ₩1,419 | ₩1,486 | +0.91% | 282만 |
|---|
| 2026.06.10 | ₩1,473 | ₩1,566 | ₩1,446 | ₩1,459 | -0.91% | 242.3만 |
|---|
| 2026.06.09 | ₩1,499 | ₩1,566 | ₩1,459 | ₩1,486 | -0.89% | 348.5만 |
|---|
| 2026.06.08 | ₩1,499 | ₩1,580 | ₩1,486 | ₩1,486 | -0.89% | 268.7만 |
|---|
| 2026.06.05 | ₩1,539 | ₩1,580 | ₩1,446 | ₩1,473 | -4.35% | 455.8만 |
|---|
| 2026.06.04 | ₩1,473 | ₩1,734 | ₩1,473 | ₩1,553 | +5.45% | 695.2만 |
|---|
| 2026.06.03 | ₩1,499 | ₩1,513 | ₩1,439 | ₩1,459 | -2.68% | 408.5만 |
|---|
| 2026.06.02 | ₩1,553 | ₩1,566 | ₩1,499 | ₩1,513 | -2.59% | 389만 |
|---|
| 2026.06.01 | ₩1,620 | ₩1,633 | ₩1,539 | ₩1,553 | -4.13% | 385.5만 |
|---|
| 2026.05.29 | ₩1,754 | ₩1,754 | ₩1,606 | ₩1,660 | -5.34% | 297.9만 |
|---|
| 2026.05.28 | ₩1,687 | ₩1,807 | ₩1,647 | ₩1,727 | +2.38% | 316.2만 |
|---|
| 2026.05.27 | ₩1,727 | ₩1,794 | ₩1,714 | ₩1,727 | 0.00% | 214.5만 |
|---|
| 2026.05.26 | ₩1,714 | ₩1,821 | ₩1,687 | ₩1,687 | -1.56% | 412.4만 |
|---|
| 2026.05.22 | ₩1,647 | ₩1,714 | ₩1,626 | ₩1,660 | +0.81% | 223.7만 |
|---|
| 2026.05.21 | ₩1,553 | ₩1,647 | ₩1,526 | ₩1,606 | +3.45% | 154.2만 |
|---|
| 2026.05.20 | ₩1,499 | ₩1,620 | ₩1,466 | ₩1,566 | +4.46% | 260.1만 |
|---|
| 2026.05.19 | ₩1,539 | ₩1,539 | ₩1,459 | ₩1,486 | -3.48% | 177.4만 |
|---|
| 2026.05.18 | ₩1,566 | ₩1,620 | ₩1,526 | ₩1,539 | -1.71% | 202.8만 |
|---|
| 2026.05.15 | ₩1,633 | ₩1,653 | ₩1,580 | ₩1,580 | -3.28% | 213.5만 |
|---|
| 2026.05.14 | ₩1,687 | ₩1,727 | ₩1,606 | ₩1,673 | -0.79% | 196.4만 |
|---|
| 2026.05.13 | ₩1,700 | ₩1,714 | ₩1,580 | ₩1,660 | -2.36% | 392.4만 |
|---|
| 2026.05.12 | ₩1,874 | ₩2,062 | ₩1,673 | ₩1,673 | -10.71% | 639.3만 |
|---|
| 2026.05.11 | ₩1,807 | ₩2,008 | ₩1,740 | ₩1,807 | 0.00% | 561.6만 |
|---|
| 2026.05.08 | ₩1,954 | ₩1,954 | ₩1,700 | ₩1,807 | -7.53% | 375.7만 |
|---|
| 2026.05.07 | ₩1,834 | ₩2,115 | ₩1,801 | ₩1,901 | +3.65% | 876.7만 |
|---|
| 2026.05.06 | ₩1,526 | ₩1,861 | ₩1,499 | ₩1,834 | +20.18% | 986.4만 |
|---|
| 2026.05.05 | ₩1,513 | ₩1,513 | ₩1,432 | ₩1,473 | -2.65% | 219.9만 |
|---|
| 2026.05.04 | ₩1,473 | ₩1,513 | ₩1,459 | ₩1,486 | +0.91% | 319.3만 |
|---|
| 2026.05.01 | ₩1,486 | ₩1,513 | ₩1,459 | ₩1,473 | -0.90% | 320.7만 |
|---|
| 2026.04.30 | ₩1,406 | ₩1,486 | ₩1,352 | ₩1,473 | +4.76% | 296.8만 |
|---|
| 2026.04.29 | ₩1,459 | ₩1,459 | ₩1,379 | ₩1,379 | -5.50% | 407.7만 |
|---|
| 2026.04.28 | ₩1,473 | ₩1,513 | ₩1,419 | ₩1,419 | -3.64% | 378.4만 |
|---|
| 2026.04.27 | ₩1,499 | ₩1,593 | ₩1,486 | ₩1,486 | -0.89% | 304.3만 |
|---|
| 2026.04.24 | ₩1,566 | ₩1,573 | ₩1,499 | ₩1,513 | -3.42% | 304.5만 |
|---|
| 2026.04.23 | ₩1,580 | ₩1,580 | ₩1,446 | ₩1,526 | -3.39% | 772.6만 |
|---|
| 2026.04.22 | ₩1,573 | ₩1,727 | ₩1,432 | ₩1,606 | +2.13% | 3667만 |
|---|
| 2026.04.21 | ₩1,647 | ₩1,647 | ₩1,459 | ₩1,473 | -10.57% | 688.7만 |
|---|
| 2026.04.20 | ₩1,821 | ₩1,821 | ₩1,593 | ₩1,606 | -11.76% | 640.2만 |
|---|
| 2026.04.17 | ₩1,821 | ₩1,928 | ₩1,780 | ₩1,821 | 0.00% | 363만 |
|---|
| 2026.04.16 | ₩1,928 | ₩1,954 | ₩1,660 | ₩1,673 | -13.19% | 481.2만 |
|---|
| 2026.04.15 | ₩1,687 | ₩1,874 | ₩1,660 | ₩1,821 | +7.94% | 361만 |
|---|
| 2026.04.14 | ₩1,633 | ₩1,700 | ₩1,606 | ₩1,633 | 0.00% | 179.1만 |
|---|
| 2026.04.13 | ₩1,499 | ₩1,633 | ₩1,466 | ₩1,580 | +5.36% | 230.5만 |
|---|
| 2026.04.10 | ₩1,566 | ₩1,606 | ₩1,499 | ₩1,513 | -3.42% | 168만 |
|---|
| 2026.04.09 | ₩1,633 | ₩1,647 | ₩1,553 | ₩1,553 | -4.92% | 133.4만 |
|---|
| 2026.04.08 | ₩1,727 | ₩1,834 | ₩1,626 | ₩1,647 | -4.65% | 245.3만 |
|---|
| 2026.04.07 | ₩1,566 | ₩1,620 | ₩1,486 | ₩1,539 | -1.71% | 160.2만 |
|---|
| 2026.04.06 | ₩1,566 | ₩1,700 | ₩1,546 | ₩1,620 | +3.42% | 155.2만 |
|---|
| 2026.04.02 | ₩1,486 | ₩1,593 | ₩1,459 | ₩1,553 | +4.50% | 106.5만 |
|---|
| 2026.04.01 | ₩1,606 | ₩1,660 | ₩1,539 | ₩1,566 | -2.50% | 150.4만 |
|---|
| 2026.03.31 | ₩1,419 | ₩1,580 | ₩1,412 | ₩1,539 | +8.49% | 213.7만 |
|---|
| 2026.03.30 | ₩1,499 | ₩1,513 | ₩1,392 | ₩1,419 | -5.36% | 167.5만 |
|---|
| 2026.03.27 | ₩1,580 | ₩1,580 | ₩1,446 | ₩1,473 | -6.78% | 248.9만 |
|---|
| 2026.03.26 | ₩1,687 | ₩1,709 | ₩1,606 | ₩1,606 | -4.76% | 141만 |
|---|
| 2026.03.25 | ₩1,714 | ₩1,775 | ₩1,673 | ₩1,740 | +1.56% | 156.6만 |
|---|
| 2026.03.24 | ₩1,767 | ₩1,780 | ₩1,673 | ₩1,673 | -5.30% | 141.2만 |
|---|
| 2026.03.23 | ₩1,807 | ₩1,847 | ₩1,714 | ₩1,767 | -2.22% | 177.3만 |
|---|
| 2026.03.20 | ₩1,888 | ₩1,981 | ₩1,727 | ₩1,754 | -7.09% | 263.1만 |
|---|
| 2026.03.19 | ₩1,834 | ₩1,948 | ₩1,794 | ₩1,847 | +0.73% | 247만 |
|---|
| 2026.03.18 | ₩1,928 | ₩1,995 | ₩1,874 | ₩1,874 | -2.78% | 119.6만 |
|---|
| 2026.03.17 | ₩1,874 | ₩2,047 | ₩1,821 | ₩1,941 | +3.57% | 215.6만 |
|---|
| 2026.03.16 | ₩2,048 | ₩2,062 | ₩1,874 | ₩1,914 | -6.54% | 578.5만 |
|---|
| 2026.03.13 | ₩2,423 | ₩2,423 | ₩1,928 | ₩1,954 | -19.34% | 851.2만 |
|---|
| 2026.03.12 | ₩2,811 | ₩2,878 | ₩2,517 | ₩2,517 | -10.48% | 402.6만 |
|---|
| 2026.03.11 | ₩2,557 | ₩2,704 | ₩2,543 | ₩2,651 | +3.66% | 231.5만 |
|---|
| 2026.03.10 | ₩2,557 | ₩2,590 | ₩2,477 | ₩2,503 | -2.09% | 145.1만 |
|---|
| 2026.03.09 | ₩2,477 | ₩2,543 | ₩2,383 | ₩2,517 | +1.62% | 170만 |
|---|
| 2026.03.06 | ₩2,477 | ₩2,637 | ₩2,450 | ₩2,517 | +1.62% | 152.4만 |
|---|
| 2026.03.05 | ₩2,517 | ₩2,610 | ₩2,463 | ₩2,584 | +2.66% | 158만 |
|---|
| 2026.03.04 | ₩2,530 | ₩2,597 | ₩2,477 | ₩2,557 | +1.06% | 145.7만 |
|---|
| 2026.03.03 | ₩2,543 | ₩2,610 | ₩2,436 | ₩2,490 | -2.11% | 268.1만 |
|---|
| 2026.03.02 | ₩2,543 | ₩2,691 | ₩2,503 | ₩2,610 | +2.63% | 164.5만 |
|---|
| 2026.02.27 | ₩2,637 | ₩2,691 | ₩2,570 | ₩2,610 | -1.02% | 140.3만 |
|---|
| 2026.02.26 | ₩2,637 | ₩2,731 | ₩2,597 | ₩2,731 | +3.55% | 111.1만 |
|---|
| 2026.02.25 | ₩2,677 | ₩2,744 | ₩2,610 | ₩2,610 | -2.50% | 159.5만 |
|---|
| 2026.02.24 | ₩2,597 | ₩2,651 | ₩2,543 | ₩2,637 | +1.55% | 109.9만 |
|---|
| 2026.02.23 | ₩2,584 | ₩2,631 | ₩2,543 | ₩2,597 | +0.52% | 122.9만 |
|---|
| 2026.02.20 | ₩2,731 | ₩2,798 | ₩2,624 | ₩2,624 | -3.92% | 185.6만 |
|---|
| 2026.02.19 | ₩2,744 | ₩2,811 | ₩2,691 | ₩2,771 | +0.98% | 135.9만 |
|---|
| 2026.02.18 | ₩2,664 | ₩2,784 | ₩2,637 | ₩2,758 | +3.52% | 110.5만 |
|---|
| 2026.02.17 | ₩2,651 | ₩2,744 | ₩2,584 | ₩2,718 | +2.53% | 156만 |
|---|
| 2026.02.13 | ₩2,664 | ₩2,756 | ₩2,610 | ₩2,664 | 0.00% | 119.5만 |
|---|
| 2026.02.12 | ₩2,731 | ₩2,744 | ₩2,597 | ₩2,651 | -2.94% | 135.8만 |
|---|
| 2026.02.11 | ₩2,744 | ₩2,758 | ₩2,624 | ₩2,704 | -1.46% | 139.4만 |
|---|
| 2026.02.10 | ₩2,825 | ₩2,905 | ₩2,691 | ₩2,691 | -4.74% | 139.5만 |
|---|
| 2026.02.09 | ₩2,932 | ₩2,985 | ₩2,798 | ₩2,865 | -2.28% | 158.9만 |
|---|
| 2026.02.06 | ₩2,704 | ₩3,012 | ₩2,677 | ₩2,958 | +9.41% | 361.3만 |
|---|
| 2026.02.05 | ₩2,704 | ₩2,744 | ₩2,530 | ₩2,597 | -3.96% | 337.4만 |
|---|
| 2026.02.04 | ₩2,851 | ₩2,905 | ₩2,624 | ₩2,811 | -1.41% | 384.2만 |
|---|
| 2026.02.03 | ₩2,744 | ₩2,831 | ₩2,557 | ₩2,771 | +0.98% | 411만 |
|---|
| 2026.02.02 | ₩2,704 | ₩2,845 | ₩2,691 | ₩2,704 | 0.00% | 221.9만 |
|---|
| 2026.01.30 | ₩2,798 | ₩2,865 | ₩2,691 | ₩2,704 | -3.35% | 266.7만 |
|---|
| 2026.01.29 | ₩2,918 | ₩2,918 | ₩2,771 | ₩2,838 | -2.75% | 331.4만 |
|---|
| 2026.01.28 | ₩3,052 | ₩3,052 | ₩2,878 | ₩2,918 | -4.39% | 265.5만 |
|---|
| 2026.01.27 | ₩2,958 | ₩3,012 | ₩2,851 | ₩2,985 | +0.90% | 288.8만 |
|---|
| 2026.01.26 | ₩3,133 | ₩3,159 | ₩2,892 | ₩2,932 | -6.41% | 310.5만 |
|---|
| 2026.01.23 | ₩3,387 | ₩3,427 | ₩3,173 | ₩3,186 | -5.93% | 328.6만 |
|---|
| 2026.01.22 | ₩3,347 | ₩3,561 | ₩3,347 | ₩3,373 | +0.80% | 320.2만 |
|---|
| 2026.01.21 | ₩3,521 | ₩3,601 | ₩3,186 | ₩3,240 | -7.98% | 357.1만 |
|---|
| 2026.01.20 | ₩3,507 | ₩3,534 | ₩3,347 | ₩3,481 | -0.76% | 429.8만 |
|---|
| 2026.01.16 | ₩3,534 | ₩3,942 | ₩3,494 | ₩3,681 | +4.17% | 692.1만 |
|---|
| 2026.01.15 | ₩3,748 | ₩3,775 | ₩3,400 | ₩3,414 | -8.93% | 422.3만 |
|---|
| 2026.01.14 | ₩3,708 | ₩3,748 | ₩3,521 | ₩3,708 | 0.00% | 316.7만 |
|---|
| 2026.01.13 | ₩4,029 | ₩4,056 | ₩3,588 | ₩3,762 | -6.64% | 606.4만 |
|---|
| 2026.01.12 | ₩4,324 | ₩4,337 | ₩3,882 | ₩4,003 | -7.43% | 488.7만 |
|---|
| 2026.01.09 | ₩4,418 | ₩4,538 | ₩4,163 | ₩4,324 | -2.12% | 616.6만 |
|---|
| 2026.01.08 | ₩4,029 | ₩4,685 | ₩4,003 | ₩4,311 | +6.98% | 747.8만 |
|---|
| 2026.01.07 | ₩4,110 | ₩4,244 | ₩3,989 | ₩4,083 | -0.65% | 470.2만 |
|---|
| 2026.01.06 | ₩3,922 | ₩4,150 | ₩3,775 | ₩4,110 | +4.78% | 822.7만 |
|---|
| 2026.01.05 | ₩3,521 | ₩4,197 | ₩3,360 | ₩4,016 | +14.07% | 1602.9만 |
|---|
| 2026.01.02 | ₩2,691 | ₩3,253 | ₩2,664 | ₩3,199 | +18.91% | 1046.1만 |
|---|
| 2025.12.31 | ₩2,677 | ₩2,691 | ₩2,557 | ₩2,597 | -3.00% | 353.9만 |
|---|
| 2025.12.30 | ₩2,624 | ₩2,718 | ₩2,517 | ₩2,691 | +2.55% | 436.9만 |
|---|
| 2025.12.29 | ₩2,651 | ₩2,704 | ₩2,557 | ₩2,584 | -2.53% | 300만 |
|---|
| 2025.12.26 | ₩2,865 | ₩2,865 | ₩2,704 | ₩2,718 | -5.14% | 360.7만 |
|---|
| 2025.12.24 | ₩2,838 | ₩2,878 | ₩2,704 | ₩2,851 | +0.47% | 181.3만 |
|---|
| 2025.12.23 | ₩2,784 | ₩2,878 | ₩2,664 | ₩2,838 | +1.92% | 433.8만 |
|---|
| 2025.12.22 | ₩2,764 | ₩3,092 | ₩2,718 | ₩2,771 | +0.24% | 1246.5만 |
|---|
| 2025.12.19 | ₩2,423 | ₩2,510 | ₩2,396 | ₩2,450 | +1.10% | 299.1만 |
|---|
| 2025.12.18 | ₩2,477 | ₩2,550 | ₩2,410 | ₩2,410 | -2.70% | 203.5만 |
|---|
| 2025.12.17 | ₩2,610 | ₩2,704 | ₩2,396 | ₩2,396 | -8.21% | 341만 |
|---|
| 2025.12.16 | ₩2,624 | ₩2,704 | ₩2,584 | ₩2,597 | -1.02% | 242만 |
|---|
| 2025.12.15 | ₩2,758 | ₩2,809 | ₩2,597 | ₩2,597 | -5.83% | 356.3만 |
|---|
| 2025.12.12 | ₩2,972 | ₩2,984 | ₩2,758 | ₩2,811 | -5.41% | 206.4만 |
|---|
| 2025.12.11 | ₩2,945 | ₩3,039 | ₩2,892 | ₩2,958 | +0.45% | 216.6만 |
|---|
| 2025.12.10 | ₩3,106 | ₩3,146 | ₩2,918 | ₩2,999 | -3.45% | 303.4만 |
|---|
| 2025.12.09 | ₩3,039 | ₩3,186 | ₩2,933 | ₩3,146 | +3.52% | 175만 |
|---|
| 2025.12.08 | ₩3,092 | ₩3,159 | ₩2,918 | ₩3,052 | -1.30% | 255.1만 |
|---|
| 2025.12.05 | ₩3,240 | ₩3,280 | ₩2,985 | ₩3,012 | -7.02% | 336.7만 |
|---|
| 2025.12.04 | ₩3,320 | ₩3,387 | ₩3,119 | ₩3,307 | -0.40% | 652.3만 |
|---|
| 2025.12.03 | ₩2,758 | ₩3,092 | ₩2,691 | ₩3,079 | +11.65% | 393.6만 |
|---|
| 2025.12.02 | ₩2,731 | ₩3,025 | ₩2,677 | ₩2,784 | +1.96% | 464.9만 |
|---|
| 2025.12.01 | ₩2,691 | ₩2,731 | ₩2,557 | ₩2,597 | -3.48% | 303.9만 |
|---|
| 2025.11.28 | ₩2,932 | ₩2,958 | ₩2,731 | ₩2,744 | -6.39% | 239.9만 |
|---|
| 2025.11.26 | ₩2,784 | ₩3,119 | ₩2,774 | ₩2,865 | +2.88% | 464.7만 |
|---|
| 2025.11.25 | ₩2,771 | ₩2,811 | ₩2,664 | ₩2,718 | -1.93% | 171.1만 |
|---|
| 2025.11.24 | ₩2,811 | ₩2,838 | ₩2,697 | ₩2,798 | -0.48% | 193.8만 |
|---|
| 2025.11.21 | ₩2,784 | ₩2,784 | ₩2,597 | ₩2,771 | -0.48% | 277.1만 |
|---|
| 2025.11.20 | ₩3,146 | ₩3,387 | ₩2,758 | ₩2,758 | -12.34% | 439만 |
|---|
| 2025.11.19 | ₩3,173 | ₩3,199 | ₩2,905 | ₩2,972 | -6.33% | 307.3만 |
|---|
| 2025.11.18 | ₩3,240 | ₩3,420 | ₩3,159 | ₩3,186 | -1.65% | 246.3만 |
|---|
| 2025.11.17 | ₩3,481 | ₩3,481 | ₩3,280 | ₩3,360 | -3.46% | 307만 |
|---|
| 2025.11.14 | ₩3,427 | ₩3,641 | ₩3,414 | ₩3,521 | +2.73% | 244.2만 |
|---|
| 2025.11.13 | ₩3,614 | ₩3,949 | ₩3,486 | ₩3,601 | -0.37% | 308.7만 |
|---|
| 2025.11.12 | ₩4,096 | ₩4,230 | ₩3,863 | ₩3,936 | -3.92% | 334.3만 |
|---|
| 2025.11.11 | ₩4,217 | ₩4,284 | ₩3,956 | ₩4,070 | -3.49% | 301만 |
|---|
| 2025.11.10 | ₩4,993 | ₩4,993 | ₩4,150 | ₩4,203 | -15.82% | 708.9만 |
|---|
| 2025.11.07 | ₩4,284 | ₩4,552 | ₩4,063 | ₩4,444 | +3.75% | 279.1만 |
|---|
| 2025.11.06 | ₩4,699 | ₩4,766 | ₩4,404 | ₩4,431 | -5.70% | 144.1만 |
|---|
| 2025.11.05 | ₩4,632 | ₩4,792 | ₩4,618 | ₩4,712 | +1.73% | 166만 |
|---|
| 2025.11.04 | ₩4,980 | ₩5,059 | ₩4,565 | ₩4,605 | -7.53% | 248만 |
|---|
| 2025.11.03 | ₩5,355 | ₩5,422 | ₩5,114 | ₩5,154 | -3.75% | 168.4만 |
|---|
| 2025.10.31 | ₩5,194 | ₩5,475 | ₩5,141 | ₩5,435 | +4.64% | 158.8만 |
|---|
| 2025.10.30 | ₩5,341 | ₩5,355 | ₩5,141 | ₩5,181 | -3.01% | 184.9만 |
|---|
| 2025.10.29 | ₩5,448 | ₩5,469 | ₩5,288 | ₩5,301 | -2.70% | 254.8만 |
|---|
| 2025.10.28 | ₩5,622 | ₩5,683 | ₩5,408 | ₩5,408 | -3.81% | 227.6만 |
|---|
| 2025.10.27 | ₩6,011 | ₩6,024 | ₩5,596 | ₩5,649 | -6.01% | 219.4만 |
|---|
| 2025.10.24 | ₩5,890 | ₩5,984 | ₩5,783 | ₩5,837 | -0.91% | 135.2만 |
|---|
| 2025.10.23 | ₩5,837 | ₩5,877 | ₩5,569 | ₩5,716 | -2.06% | 162.6만 |
|---|
| 2025.10.22 | ₩6,037 | ₩6,037 | ₩5,448 | ₩5,730 | -5.10% | 276.5만 |
|---|
| 2025.10.21 | ₩6,399 | ₩6,586 | ₩6,051 | ₩6,145 | -3.97% | 237만 |
|---|
| 2025.10.20 | ₩6,399 | ₩6,647 | ₩6,265 | ₩6,493 | +1.46% | 209.1만 |
|---|
| 2025.10.17 | ₩6,653 | ₩6,687 | ₩6,131 | ₩6,198 | -6.84% | 223.9만 |
|---|
| 2025.10.16 | ₩7,403 | ₩7,443 | ₩6,533 | ₩6,640 | -10.31% | 407.1만 |
|---|
| 2025.10.15 | ₩7,122 | ₩7,831 | ₩6,921 | ₩7,269 | +2.07% | 627.2만 |
|---|
| 2025.10.14 | ₩6,479 | ₩6,906 | ₩5,957 | ₩6,814 | +5.17% | 497.4만 |
|---|
| 2025.10.13 | ₩6,961 | ₩7,095 | ₩6,493 | ₩6,867 | -1.35% | 458.1만 |
|---|
| 2025.10.10 | ₩7,537 | ₩8,261 | ₩6,573 | ₩6,693 | -11.19% | 829.3만 |
|---|