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 | ₩1,234 | ₩1,274 | ₩1,181 | ₩1,269 | +2.83% | 188.4만 |
| 2026.10.08 | ₩1,270 | ₩1,368 | ₩1,241 | ₩1,248 | -1.80% | 467.9만 |
| 2026.10.07 | ₩1,342 | ₩1,355 | ₩1,211 | ₩1,225 | -8.70% | 550.6만 |
| 2026.10.06 | ₩1,257 | ₩1,449 | ₩1,234 | ₩1,355 | +7.79% | 969.4만 |
| 2026.10.05 | ₩1,315 | ₩1,328 | ₩1,143 | ₩1,195 | -9.08% | 750.8만 |
| 2026.10.02 | ₩1,529 | ₩1,529 | ₩1,254 | ₩1,304 | -14.74% | 1069.2만 |
| 2026.10.01 | ₩1,543 | ₩1,677 | ₩1,449 | ₩1,516 | -1.74% | 639.8만 |
| 2026.09.30 | ₩1,610 | ₩1,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,610 |
| 0.00% |
| 1073.8만 |
| 2026.09.29 | ₩1,596 | ₩1,610 | ₩1,476 | ₩1,610 | +0.84% | 508.6만 |
|---|
| 2026.09.28 | ₩1,509 | ₩1,610 | ₩1,442 | ₩1,596 | +5.78% | 1007.2만 |
|---|
| 2026.09.25 | ₩1,266 | ₩1,529 | ₩1,266 | ₩1,489 | +17.58% | 1741.9만 |
|---|
| 2026.09.24 | ₩1,195 | ₩1,281 | ₩1,140 | ₩1,237 | +3.48% | 822.7만 |
|---|
| 2026.09.23 | ₩1,127 | ₩1,274 | ₩1,100 | ₩1,186 | +5.24% | 2150.5만 |
|---|
| 2026.09.22 | ₩907 | ₩1,081 | ₩893 | ₩1,033 | +13.91% | 680.9만 |
|---|
| 2026.09.21 | ₩962 | ₩966 | ₩885 | ₩899 | -6.56% | 390.5만 |
|---|
| 2026.09.18 | ₩892 | ₩966 | ₩847 | ₩936 | +4.96% | 736.5만 |
|---|
| 2026.09.17 | ₩798 | ₩979 | ₩734 | ₩852 | +6.72% | 4588.7만 |
|---|
| 2026.09.16 | ₩624 | ₩710 | ₩612 | ₩667 | +6.88% | 328만 |
|---|
| 2026.09.15 | ₩641 | ₩644 | ₩613 | ₩629 | -1.88% | 234.6만 |
|---|
| 2026.09.14 | ₩698 | ₩711 | ₩614 | ₩647 | -7.31% | 655.6만 |
|---|
| 2026.09.11 | ₩792 | ₩792 | ₩672 | ₩683 | -13.73% | 448.6만 |
|---|
| 2026.09.10 | ₩806 | ₩832 | ₩765 | ₩775 | -3.83% | 187.7만 |
|---|
| 2026.09.09 | ₩859 | ₩859 | ₩812 | ₩824 | -4.06% | 135.4만 |
|---|
| 2026.09.08 | ₩902 | ₩912 | ₩822 | ₩845 | -6.25% | 220.6만 |
|---|
| 2026.09.04 | ₩887 | ₩926 | ₩885 | ₩899 | +1.36% | 66.4만 |
|---|
| 2026.09.03 | ₩885 | ₩916 | ₩873 | ₩903 | +1.97% | 94만 |
|---|
| 2026.09.02 | ₩896 | ₩926 | ₩872 | ₩887 | -1.05% | 113.4만 |
|---|
| 2026.09.01 | ₩926 | ₩926 | ₩879 | ₩896 | -3.19% | 111.6만 |
|---|
| 2026.08.31 | ₩938 | ₩952 | ₩923 | ₩943 | +0.57% | 98.7만 |
|---|
| 2026.08.28 | ₩1,006 | ₩1,006 | ₩934 | ₩963 | -4.27% | 196.7만 |
|---|
| 2026.08.27 | ₩952 | ₩986 | ₩939 | ₩973 | +2.11% | 195.3만 |
|---|
| 2026.08.26 | ₩932 | ₩952 | ₩899 | ₩927 | -0.58% | 177.4만 |
|---|
| 2026.08.25 | ₩899 | ₩911 | ₩860 | ₩893 | -0.60% | 121.7만 |
|---|
| 2026.08.24 | ₩966 | ₩966 | ₩873 | ₩884 | -8.47% | 149.9만 |
|---|
| 2026.08.21 | ₩994 | ₩1,002 | ₩952 | ₩966 | -2.83% | 215.9만 |
|---|
| 2026.08.20 | ₩912 | ₩952 | ₩899 | ₩950 | +4.12% | 141.4만 |
|---|
| 2026.08.19 | ₩896 | ₩932 | ₩860 | ₩928 | +3.59% | 231.5만 |
|---|
| 2026.08.18 | ₩899 | ₩926 | ₩845 | ₩897 | -0.15% | 359.3만 |
|---|
| 2026.08.17 | ₩966 | ₩986 | ₩926 | ₩926 | -4.17% | 310.3만 |
|---|
| 2026.08.14 | ₩1,060 | ₩1,071 | ₩952 | ₩974 | -8.10% | 332.7만 |
|---|
| 2026.08.13 | ₩1,073 | ₩1,079 | ₩1,020 | ₩1,061 | -1.13% | 260.6만 |
|---|
| 2026.08.12 | ₩1,100 | ₩1,100 | ₩1,029 | ₩1,065 | -3.17% | 166.2만 |
|---|
| 2026.08.11 | ₩1,142 | ₩1,142 | ₩1,024 | ₩1,073 | -5.99% | 274.9만 |
|---|
| 2026.08.10 | ₩1,218 | ₩1,260 | ₩1,076 | ₩1,142 | -6.28% | 316.2만 |
|---|
| 2026.08.07 | ₩1,100 | ₩1,174 | ₩1,073 | ₩1,158 | +5.24% | 217.1만 |
|---|
| 2026.08.06 | ₩1,087 | ₩1,140 | ₩1,060 | ₩1,084 | -0.25% | 193.9만 |
|---|
| 2026.08.05 | ₩1,122 | ₩1,158 | ₩1,073 | ₩1,109 | -1.08% | 221.4만 |
|---|
| 2026.08.04 | ₩1,088 | ₩1,131 | ₩1,073 | ₩1,111 | +2.10% | 180.9만 |
|---|
| 2026.08.03 | ₩1,053 | ₩1,080 | ₩1,006 | ₩1,053 | 0.00% | 141.7만 |
|---|
| 2026.07.31 | ₩1,049 | ₩1,060 | ₩990 | ₩1,026 | -2.17% | 77만 |
|---|
| 2026.07.30 | ₩1,030 | ₩1,030 | ₩955 | ₩1,012 | -1.82% | 111.7만 |
|---|
| 2026.07.29 | ₩1,006 | ₩1,016 | ₩926 | ₩943 | -6.27% | 175만 |
|---|
| 2026.07.28 | ₩1,073 | ₩1,088 | ₩979 | ₩1,033 | -3.75% | 147.5만 |
|---|
| 2026.07.27 | ₩1,100 | ₩1,154 | ₩1,040 | ₩1,067 | -3.05% | 183.1만 |
|---|
| 2026.07.24 | ₩1,073 | ₩1,100 | ₩1,033 | ₩1,061 | -1.13% | 117.9만 |
|---|
| 2026.07.23 | ₩1,105 | ₩1,140 | ₩1,020 | ₩1,058 | -4.25% | 161.2만 |
|---|
| 2026.07.22 | ₩1,069 | ₩1,126 | ₩1,046 | ₩1,084 | +1.38% | 216.8만 |
|---|
| 2026.07.21 | ₩1,010 | ₩1,079 | ₩1,006 | ₩1,037 | +2.66% | 178.7만 |
|---|
| 2026.07.20 | ₩1,006 | ₩1,006 | ₩952 | ₩981 | -2.53% | 157.3만 |
|---|
| 2026.07.17 | ₩969 | ₩1,046 | ₩892 | ₩977 | +0.83% | 259.3만 |
|---|
| 2026.07.16 | ₩1,089 | ₩1,119 | ₩993 | ₩997 | -8.50% | 376.6만 |
|---|
| 2026.07.15 | ₩1,156 | ₩1,167 | ₩1,080 | ₩1,093 | -5.45% | 221만 |
|---|
| 2026.07.14 | ₩1,127 | ₩1,175 | ₩1,122 | ₩1,158 | +2.74% | 170.3만 |
|---|
| 2026.07.13 | ₩1,221 | ₩1,232 | ₩1,122 | ₩1,140 | -6.59% | 379.3만 |
|---|
| 2026.07.10 | ₩1,295 | ₩1,295 | ₩1,222 | ₩1,246 | -3.73% | 220.1만 |
|---|
| 2026.07.09 | ₩1,225 | ₩1,315 | ₩1,218 | ₩1,274 | +4.05% | 356.2만 |
|---|
| 2026.07.08 | ₩1,207 | ₩1,225 | ₩1,181 | ₩1,206 | -0.11% | 349.1만 |
|---|
| 2026.07.07 | ₩1,288 | ₩1,313 | ₩1,209 | ₩1,223 | -5.00% | 569.7만 |
|---|
| 2026.07.06 | ₩1,355 | ₩1,390 | ₩1,274 | ₩1,301 | -3.96% | 907.5만 |
|---|
| 2026.07.02 | ₩1,523 | ₩1,690 | ₩1,342 | ₩1,395 | -8.37% | 3113.2만 |
|---|
| 2026.07.01 | ₩1,516 | ₩1,556 | ₩1,342 | ₩1,395 | -7.96% | 966.2만 |
|---|
| 2026.06.30 | ₩1,194 | ₩1,744 | ₩1,181 | ₩1,556 | +30.34% | 4582.6만 |
|---|
| 2026.06.29 | ₩1,603 | ₩1,623 | ₩1,154 | ₩1,248 | -22.18% | 1.1억 |
|---|
| 2026.06.26 | ₩1,225 | ₩1,273 | ₩1,167 | ₩1,210 | -1.20% | 342.8만 |
|---|
| 2026.06.25 | ₩1,181 | ₩1,272 | ₩1,134 | ₩1,221 | +3.41% | 359.9만 |
|---|
| 2026.06.24 | ₩1,395 | ₩1,430 | ₩1,130 | ₩1,130 | -19.04% | 819.9만 |
|---|
| 2026.06.23 | ₩1,409 | ₩1,422 | ₩1,382 | ₩1,409 | 0.00% | 313.9만 |
|---|
| 2026.06.22 | ₩1,556 | ₩1,556 | ₩1,409 | ₩1,435 | -7.76% | 499만 |
|---|
| 2026.06.18 | ₩1,516 | ₩1,610 | ₩1,516 | ₩1,570 | +3.54% | 565만 |
|---|
| 2026.06.17 | ₩1,503 | ₩1,570 | ₩1,476 | ₩1,476 | -1.79% | 362.2만 |
|---|
| 2026.06.16 | ₩1,503 | ₩1,556 | ₩1,476 | ₩1,503 | 0.00% | 209.1만 |
|---|
| 2026.06.15 | ₩1,462 | ₩1,583 | ₩1,462 | ₩1,503 | +2.75% | 271.3만 |
|---|
| 2026.06.12 | ₩1,489 | ₩1,503 | ₩1,435 | ₩1,449 | -2.70% | 261.5만 |
|---|
| 2026.06.11 | ₩1,476 | ₩1,503 | ₩1,422 | ₩1,489 | +0.91% | 282만 |
|---|
| 2026.06.10 | ₩1,476 | ₩1,570 | ₩1,449 | ₩1,462 | -0.91% | 242.3만 |
|---|
| 2026.06.09 | ₩1,503 | ₩1,570 | ₩1,462 | ₩1,489 | -0.89% | 348.5만 |
|---|
| 2026.06.08 | ₩1,503 | ₩1,583 | ₩1,489 | ₩1,489 | -0.89% | 268.7만 |
|---|
| 2026.06.05 | ₩1,543 | ₩1,583 | ₩1,449 | ₩1,476 | -4.35% | 455.8만 |
|---|
| 2026.06.04 | ₩1,476 | ₩1,737 | ₩1,476 | ₩1,556 | +5.45% | 695.2만 |
|---|
| 2026.06.03 | ₩1,503 | ₩1,516 | ₩1,442 | ₩1,462 | -2.68% | 408.5만 |
|---|
| 2026.06.02 | ₩1,556 | ₩1,570 | ₩1,503 | ₩1,516 | -2.59% | 389만 |
|---|
| 2026.06.01 | ₩1,623 | ₩1,637 | ₩1,543 | ₩1,556 | -4.13% | 385.5만 |
|---|
| 2026.05.29 | ₩1,757 | ₩1,757 | ₩1,610 | ₩1,664 | -5.34% | 297.9만 |
|---|
| 2026.05.28 | ₩1,690 | ₩1,811 | ₩1,650 | ₩1,731 | +2.38% | 316.2만 |
|---|
| 2026.05.27 | ₩1,731 | ₩1,798 | ₩1,717 | ₩1,731 | 0.00% | 214.5만 |
|---|
| 2026.05.26 | ₩1,717 | ₩1,824 | ₩1,690 | ₩1,690 | -1.56% | 412.4만 |
|---|
| 2026.05.22 | ₩1,650 | ₩1,717 | ₩1,630 | ₩1,664 | +0.81% | 223.7만 |
|---|
| 2026.05.21 | ₩1,556 | ₩1,650 | ₩1,529 | ₩1,610 | +3.45% | 154.2만 |
|---|
| 2026.05.20 | ₩1,503 | ₩1,623 | ₩1,469 | ₩1,570 | +4.46% | 260.1만 |
|---|
| 2026.05.19 | ₩1,543 | ₩1,543 | ₩1,462 | ₩1,489 | -3.48% | 177.4만 |
|---|
| 2026.05.18 | ₩1,570 | ₩1,623 | ₩1,529 | ₩1,543 | -1.71% | 202.8만 |
|---|
| 2026.05.15 | ₩1,637 | ₩1,657 | ₩1,583 | ₩1,583 | -3.28% | 213.5만 |
|---|
| 2026.05.14 | ₩1,690 | ₩1,731 | ₩1,610 | ₩1,677 | -0.79% | 196.4만 |
|---|
| 2026.05.13 | ₩1,704 | ₩1,717 | ₩1,583 | ₩1,664 | -2.36% | 392.4만 |
|---|
| 2026.05.12 | ₩1,878 | ₩2,066 | ₩1,677 | ₩1,677 | -10.71% | 639.3만 |
|---|
| 2026.05.11 | ₩1,811 | ₩2,012 | ₩1,744 | ₩1,811 | 0.00% | 561.6만 |
|---|
| 2026.05.08 | ₩1,959 | ₩1,959 | ₩1,704 | ₩1,811 | -7.53% | 375.7만 |
|---|
| 2026.05.07 | ₩1,838 | ₩2,120 | ₩1,804 | ₩1,905 | +3.65% | 876.7만 |
|---|
| 2026.05.06 | ₩1,529 | ₩1,865 | ₩1,503 | ₩1,838 | +20.18% | 986.4만 |
|---|
| 2026.05.05 | ₩1,516 | ₩1,516 | ₩1,435 | ₩1,476 | -2.65% | 219.9만 |
|---|
| 2026.05.04 | ₩1,476 | ₩1,516 | ₩1,462 | ₩1,489 | +0.91% | 319.3만 |
|---|
| 2026.05.01 | ₩1,489 | ₩1,516 | ₩1,462 | ₩1,476 | -0.90% | 320.7만 |
|---|
| 2026.04.30 | ₩1,409 | ₩1,489 | ₩1,355 | ₩1,476 | +4.76% | 296.8만 |
|---|
| 2026.04.29 | ₩1,462 | ₩1,462 | ₩1,382 | ₩1,382 | -5.50% | 407.7만 |
|---|
| 2026.04.28 | ₩1,476 | ₩1,516 | ₩1,422 | ₩1,422 | -3.64% | 378.4만 |
|---|
| 2026.04.27 | ₩1,503 | ₩1,596 | ₩1,489 | ₩1,489 | -0.89% | 304.3만 |
|---|
| 2026.04.24 | ₩1,570 | ₩1,576 | ₩1,503 | ₩1,516 | -3.42% | 304.5만 |
|---|
| 2026.04.23 | ₩1,583 | ₩1,583 | ₩1,449 | ₩1,529 | -3.39% | 772.6만 |
|---|
| 2026.04.22 | ₩1,576 | ₩1,731 | ₩1,435 | ₩1,610 | +2.13% | 3667만 |
|---|
| 2026.04.21 | ₩1,650 | ₩1,650 | ₩1,462 | ₩1,476 | -10.57% | 688.7만 |
|---|
| 2026.04.20 | ₩1,824 | ₩1,824 | ₩1,596 | ₩1,610 | -11.76% | 640.2만 |
|---|
| 2026.04.17 | ₩1,824 | ₩1,932 | ₩1,784 | ₩1,824 | 0.00% | 363만 |
|---|
| 2026.04.16 | ₩1,932 | ₩1,959 | ₩1,664 | ₩1,677 | -13.19% | 481.2만 |
|---|
| 2026.04.15 | ₩1,690 | ₩1,878 | ₩1,664 | ₩1,824 | +7.94% | 361만 |
|---|
| 2026.04.14 | ₩1,637 | ₩1,704 | ₩1,610 | ₩1,637 | 0.00% | 179.1만 |
|---|
| 2026.04.13 | ₩1,503 | ₩1,637 | ₩1,469 | ₩1,583 | +5.36% | 230.5만 |
|---|
| 2026.04.10 | ₩1,570 | ₩1,610 | ₩1,503 | ₩1,516 | -3.42% | 168만 |
|---|
| 2026.04.09 | ₩1,637 | ₩1,650 | ₩1,556 | ₩1,556 | -4.92% | 133.4만 |
|---|
| 2026.04.08 | ₩1,731 | ₩1,838 | ₩1,630 | ₩1,650 | -4.65% | 245.3만 |
|---|
| 2026.04.07 | ₩1,570 | ₩1,623 | ₩1,489 | ₩1,543 | -1.71% | 160.2만 |
|---|
| 2026.04.06 | ₩1,570 | ₩1,704 | ₩1,549 | ₩1,623 | +3.42% | 155.2만 |
|---|
| 2026.04.02 | ₩1,489 | ₩1,596 | ₩1,462 | ₩1,556 | +4.50% | 106.5만 |
|---|
| 2026.04.01 | ₩1,610 | ₩1,664 | ₩1,543 | ₩1,570 | -2.50% | 150.4만 |
|---|
| 2026.03.31 | ₩1,422 | ₩1,583 | ₩1,415 | ₩1,543 | +8.49% | 213.7만 |
|---|
| 2026.03.30 | ₩1,503 | ₩1,516 | ₩1,395 | ₩1,422 | -5.36% | 167.5만 |
|---|
| 2026.03.27 | ₩1,583 | ₩1,583 | ₩1,449 | ₩1,476 | -6.78% | 248.9만 |
|---|
| 2026.03.26 | ₩1,690 | ₩1,713 | ₩1,610 | ₩1,610 | -4.76% | 141만 |
|---|
| 2026.03.25 | ₩1,717 | ₩1,779 | ₩1,677 | ₩1,744 | +1.56% | 156.6만 |
|---|
| 2026.03.24 | ₩1,771 | ₩1,784 | ₩1,677 | ₩1,677 | -5.30% | 141.2만 |
|---|
| 2026.03.23 | ₩1,811 | ₩1,851 | ₩1,717 | ₩1,771 | -2.22% | 177.3만 |
|---|
| 2026.03.20 | ₩1,892 | ₩1,985 | ₩1,731 | ₩1,757 | -7.09% | 263.1만 |
|---|
| 2026.03.19 | ₩1,838 | ₩1,952 | ₩1,798 | ₩1,851 | +0.73% | 247만 |
|---|
| 2026.03.18 | ₩1,932 | ₩1,999 | ₩1,878 | ₩1,878 | -2.78% | 119.6만 |
|---|
| 2026.03.17 | ₩1,878 | ₩2,051 | ₩1,824 | ₩1,945 | +3.57% | 215.6만 |
|---|
| 2026.03.16 | ₩2,053 | ₩2,066 | ₩1,878 | ₩1,918 | -6.54% | 578.5만 |
|---|
| 2026.03.13 | ₩2,428 | ₩2,428 | ₩1,932 | ₩1,959 | -19.34% | 851.2만 |
|---|
| 2026.03.12 | ₩2,817 | ₩2,884 | ₩2,522 | ₩2,522 | -10.48% | 402.6만 |
|---|
| 2026.03.11 | ₩2,562 | ₩2,710 | ₩2,549 | ₩2,656 | +3.66% | 231.5만 |
|---|
| 2026.03.10 | ₩2,562 | ₩2,596 | ₩2,482 | ₩2,509 | -2.09% | 145.1만 |
|---|
| 2026.03.09 | ₩2,482 | ₩2,549 | ₩2,388 | ₩2,522 | +1.62% | 170만 |
|---|
| 2026.03.06 | ₩2,482 | ₩2,643 | ₩2,455 | ₩2,522 | +1.62% | 152.4만 |
|---|
| 2026.03.05 | ₩2,522 | ₩2,616 | ₩2,468 | ₩2,589 | +2.66% | 158만 |
|---|
| 2026.03.04 | ₩2,536 | ₩2,603 | ₩2,482 | ₩2,562 | +1.06% | 145.7만 |
|---|
| 2026.03.03 | ₩2,549 | ₩2,616 | ₩2,442 | ₩2,495 | -2.11% | 268.1만 |
|---|
| 2026.03.02 | ₩2,549 | ₩2,696 | ₩2,509 | ₩2,616 | +2.63% | 164.5만 |
|---|
| 2026.02.27 | ₩2,643 | ₩2,696 | ₩2,576 | ₩2,616 | -1.02% | 140.3만 |
|---|
| 2026.02.26 | ₩2,643 | ₩2,737 | ₩2,603 | ₩2,737 | +3.55% | 111.1만 |
|---|
| 2026.02.25 | ₩2,683 | ₩2,750 | ₩2,616 | ₩2,616 | -2.50% | 159.5만 |
|---|
| 2026.02.24 | ₩2,603 | ₩2,656 | ₩2,549 | ₩2,643 | +1.55% | 109.9만 |
|---|
| 2026.02.23 | ₩2,589 | ₩2,636 | ₩2,549 | ₩2,603 | +0.52% | 122.9만 |
|---|
| 2026.02.20 | ₩2,737 | ₩2,804 | ₩2,629 | ₩2,629 | -3.92% | 185.6만 |
|---|
| 2026.02.19 | ₩2,750 | ₩2,817 | ₩2,696 | ₩2,777 | +0.98% | 135.9만 |
|---|
| 2026.02.18 | ₩2,670 | ₩2,790 | ₩2,643 | ₩2,764 | +3.52% | 110.5만 |
|---|
| 2026.02.17 | ₩2,656 | ₩2,750 | ₩2,589 | ₩2,723 | +2.53% | 156만 |
|---|
| 2026.02.13 | ₩2,670 | ₩2,762 | ₩2,616 | ₩2,670 | 0.00% | 119.5만 |
|---|
| 2026.02.12 | ₩2,737 | ₩2,750 | ₩2,603 | ₩2,656 | -2.94% | 135.8만 |
|---|
| 2026.02.11 | ₩2,750 | ₩2,764 | ₩2,629 | ₩2,710 | -1.46% | 139.4만 |
|---|
| 2026.02.10 | ₩2,831 | ₩2,911 | ₩2,696 | ₩2,696 | -4.74% | 139.5만 |
|---|
| 2026.02.09 | ₩2,938 | ₩2,992 | ₩2,804 | ₩2,871 | -2.28% | 158.9만 |
|---|
| 2026.02.06 | ₩2,710 | ₩3,018 | ₩2,683 | ₩2,965 | +9.41% | 361.3만 |
|---|
| 2026.02.05 | ₩2,710 | ₩2,750 | ₩2,536 | ₩2,603 | -3.96% | 337.4만 |
|---|
| 2026.02.04 | ₩2,857 | ₩2,911 | ₩2,629 | ₩2,817 | -1.41% | 384.2만 |
|---|
| 2026.02.03 | ₩2,750 | ₩2,837 | ₩2,562 | ₩2,777 | +0.98% | 411만 |
|---|
| 2026.02.02 | ₩2,710 | ₩2,851 | ₩2,696 | ₩2,710 | 0.00% | 221.9만 |
|---|
| 2026.01.30 | ₩2,804 | ₩2,871 | ₩2,696 | ₩2,710 | -3.35% | 266.7만 |
|---|
| 2026.01.29 | ₩2,925 | ₩2,925 | ₩2,777 | ₩2,844 | -2.75% | 331.4만 |
|---|
| 2026.01.28 | ₩3,059 | ₩3,059 | ₩2,884 | ₩2,925 | -4.39% | 265.5만 |
|---|
| 2026.01.27 | ₩2,965 | ₩3,018 | ₩2,857 | ₩2,992 | +0.90% | 288.8만 |
|---|
| 2026.01.26 | ₩3,139 | ₩3,166 | ₩2,898 | ₩2,938 | -6.41% | 310.5만 |
|---|
| 2026.01.23 | ₩3,394 | ₩3,434 | ₩3,179 | ₩3,193 | -5.93% | 328.6만 |
|---|
| 2026.01.22 | ₩3,354 | ₩3,568 | ₩3,354 | ₩3,381 | +0.80% | 320.2만 |
|---|
| 2026.01.21 | ₩3,528 | ₩3,609 | ₩3,193 | ₩3,247 | -7.98% | 357.1만 |
|---|
| 2026.01.20 | ₩3,515 | ₩3,542 | ₩3,354 | ₩3,488 | -0.76% | 429.8만 |
|---|
| 2026.01.16 | ₩3,542 | ₩3,951 | ₩3,501 | ₩3,689 | +4.17% | 692.1만 |
|---|
| 2026.01.15 | ₩3,756 | ₩3,783 | ₩3,408 | ₩3,421 | -8.93% | 422.3만 |
|---|
| 2026.01.14 | ₩3,716 | ₩3,756 | ₩3,528 | ₩3,716 | 0.00% | 316.7만 |
|---|
| 2026.01.13 | ₩4,038 | ₩4,065 | ₩3,595 | ₩3,770 | -6.64% | 606.4만 |
|---|
| 2026.01.12 | ₩4,333 | ₩4,347 | ₩3,890 | ₩4,011 | -7.43% | 488.7만 |
|---|
| 2026.01.09 | ₩4,427 | ₩4,548 | ₩4,172 | ₩4,333 | -2.12% | 616.6만 |
|---|
| 2026.01.08 | ₩4,038 | ₩4,695 | ₩4,011 | ₩4,320 | +6.98% | 747.8만 |
|---|
| 2026.01.07 | ₩4,119 | ₩4,253 | ₩3,998 | ₩4,092 | -0.65% | 470.2만 |
|---|
| 2026.01.06 | ₩3,931 | ₩4,159 | ₩3,783 | ₩4,119 | +4.78% | 822.7만 |
|---|
| 2026.01.05 | ₩3,528 | ₩4,206 | ₩3,367 | ₩4,025 | +14.07% | 1602.9만 |
|---|
| 2026.01.02 | ₩2,696 | ₩3,260 | ₩2,670 | ₩3,206 | +18.91% | 1046.1만 |
|---|
| 2025.12.31 | ₩2,683 | ₩2,696 | ₩2,562 | ₩2,603 | -3.00% | 353.9만 |
|---|
| 2025.12.30 | ₩2,629 | ₩2,723 | ₩2,522 | ₩2,696 | +2.55% | 436.9만 |
|---|
| 2025.12.29 | ₩2,656 | ₩2,710 | ₩2,562 | ₩2,589 | -2.53% | 300만 |
|---|
| 2025.12.26 | ₩2,871 | ₩2,871 | ₩2,710 | ₩2,723 | -5.14% | 360.7만 |
|---|
| 2025.12.24 | ₩2,844 | ₩2,884 | ₩2,710 | ₩2,857 | +0.47% | 181.3만 |
|---|
| 2025.12.23 | ₩2,790 | ₩2,884 | ₩2,670 | ₩2,844 | +1.92% | 433.8만 |
|---|
| 2025.12.22 | ₩2,770 | ₩3,099 | ₩2,723 | ₩2,777 | +0.24% | 1246.5만 |
|---|
| 2025.12.19 | ₩2,428 | ₩2,515 | ₩2,401 | ₩2,455 | +1.10% | 299.1만 |
|---|
| 2025.12.18 | ₩2,482 | ₩2,556 | ₩2,415 | ₩2,415 | -2.70% | 203.5만 |
|---|
| 2025.12.17 | ₩2,616 | ₩2,710 | ₩2,401 | ₩2,401 | -8.21% | 341만 |
|---|
| 2025.12.16 | ₩2,629 | ₩2,710 | ₩2,589 | ₩2,603 | -1.02% | 242만 |
|---|
| 2025.12.15 | ₩2,764 | ₩2,815 | ₩2,603 | ₩2,603 | -5.83% | 356.3만 |
|---|
| 2025.12.12 | ₩2,978 | ₩2,990 | ₩2,764 | ₩2,817 | -5.41% | 206.4만 |
|---|
| 2025.12.11 | ₩2,951 | ₩3,045 | ₩2,898 | ₩2,965 | +0.45% | 216.6만 |
|---|
| 2025.12.10 | ₩3,112 | ₩3,153 | ₩2,925 | ₩3,005 | -3.45% | 303.4만 |
|---|
| 2025.12.09 | ₩3,045 | ₩3,193 | ₩2,939 | ₩3,153 | +3.52% | 175만 |
|---|
| 2025.12.08 | ₩3,099 | ₩3,166 | ₩2,925 | ₩3,059 | -1.30% | 255.1만 |
|---|
| 2025.12.05 | ₩3,247 | ₩3,287 | ₩2,992 | ₩3,018 | -7.02% | 336.7만 |
|---|
| 2025.12.04 | ₩3,327 | ₩3,394 | ₩3,126 | ₩3,314 | -0.40% | 652.3만 |
|---|
| 2025.12.03 | ₩2,764 | ₩3,099 | ₩2,696 | ₩3,086 | +11.65% | 393.6만 |
|---|
| 2025.12.02 | ₩2,737 | ₩3,032 | ₩2,683 | ₩2,790 | +1.96% | 464.9만 |
|---|
| 2025.12.01 | ₩2,696 | ₩2,737 | ₩2,562 | ₩2,603 | -3.48% | 303.9만 |
|---|
| 2025.11.28 | ₩2,938 | ₩2,965 | ₩2,737 | ₩2,750 | -6.39% | 239.9만 |
|---|
| 2025.11.26 | ₩2,790 | ₩3,126 | ₩2,780 | ₩2,871 | +2.88% | 464.7만 |
|---|
| 2025.11.25 | ₩2,777 | ₩2,817 | ₩2,670 | ₩2,723 | -1.93% | 171.1만 |
|---|
| 2025.11.24 | ₩2,817 | ₩2,844 | ₩2,703 | ₩2,804 | -0.48% | 193.8만 |
|---|
| 2025.11.21 | ₩2,790 | ₩2,790 | ₩2,603 | ₩2,777 | -0.48% | 277.1만 |
|---|
| 2025.11.20 | ₩3,153 | ₩3,394 | ₩2,764 | ₩2,764 | -12.34% | 439만 |
|---|
| 2025.11.19 | ₩3,179 | ₩3,206 | ₩2,911 | ₩2,978 | -6.33% | 307.3만 |
|---|
| 2025.11.18 | ₩3,247 | ₩3,428 | ₩3,166 | ₩3,193 | -1.65% | 246.3만 |
|---|
| 2025.11.17 | ₩3,488 | ₩3,488 | ₩3,287 | ₩3,367 | -3.46% | 307만 |
|---|
| 2025.11.14 | ₩3,434 | ₩3,649 | ₩3,421 | ₩3,528 | +2.73% | 244.2만 |
|---|
| 2025.11.13 | ₩3,622 | ₩3,958 | ₩3,493 | ₩3,609 | -0.37% | 308.7만 |
|---|
| 2025.11.12 | ₩4,105 | ₩4,239 | ₩3,872 | ₩3,944 | -3.92% | 334.3만 |
|---|
| 2025.11.11 | ₩4,226 | ₩4,293 | ₩3,964 | ₩4,078 | -3.49% | 301만 |
|---|
| 2025.11.10 | ₩5,004 | ₩5,004 | ₩4,159 | ₩4,212 | -15.82% | 708.9만 |
|---|
| 2025.11.07 | ₩4,293 | ₩4,561 | ₩4,072 | ₩4,454 | +3.75% | 279.1만 |
|---|
| 2025.11.06 | ₩4,709 | ₩4,776 | ₩4,414 | ₩4,440 | -5.70% | 144.1만 |
|---|
| 2025.11.05 | ₩4,642 | ₩4,803 | ₩4,628 | ₩4,722 | +1.73% | 166만 |
|---|
| 2025.11.04 | ₩4,991 | ₩5,070 | ₩4,575 | ₩4,615 | -7.53% | 248만 |
|---|
| 2025.11.03 | ₩5,366 | ₩5,433 | ₩5,125 | ₩5,165 | -3.75% | 168.4만 |
|---|
| 2025.10.31 | ₩5,205 | ₩5,487 | ₩5,152 | ₩5,447 | +4.64% | 158.8만 |
|---|
| 2025.10.30 | ₩5,353 | ₩5,366 | ₩5,152 | ₩5,192 | -3.01% | 184.9만 |
|---|
| 2025.10.29 | ₩5,460 | ₩5,480 | ₩5,299 | ₩5,312 | -2.70% | 254.8만 |
|---|
| 2025.10.28 | ₩5,634 | ₩5,695 | ₩5,420 | ₩5,420 | -3.81% | 227.6만 |
|---|
| 2025.10.27 | ₩6,024 | ₩6,037 | ₩5,608 | ₩5,661 | -6.01% | 219.4만 |
|---|
| 2025.10.24 | ₩5,903 | ₩5,997 | ₩5,795 | ₩5,849 | -0.91% | 135.2만 |
|---|
| 2025.10.23 | ₩5,849 | ₩5,889 | ₩5,581 | ₩5,728 | -2.06% | 162.6만 |
|---|
| 2025.10.22 | ₩6,050 | ₩6,050 | ₩5,460 | ₩5,742 | -5.10% | 276.5만 |
|---|
| 2025.10.21 | ₩6,413 | ₩6,600 | ₩6,064 | ₩6,158 | -3.97% | 237만 |
|---|
| 2025.10.20 | ₩6,413 | ₩6,661 | ₩6,278 | ₩6,506 | +1.46% | 209.1만 |
|---|
| 2025.10.17 | ₩6,667 | ₩6,701 | ₩6,144 | ₩6,211 | -6.84% | 223.9만 |
|---|
| 2025.10.16 | ₩7,419 | ₩7,459 | ₩6,547 | ₩6,654 | -10.31% | 407.1만 |
|---|
| 2025.10.15 | ₩7,137 | ₩7,848 | ₩6,936 | ₩7,285 | +2.07% | 627.2만 |
|---|
| 2025.10.14 | ₩6,493 | ₩6,921 | ₩5,970 | ₩6,828 | +5.17% | 497.4만 |
|---|
| 2025.10.13 | ₩6,976 | ₩7,110 | ₩6,506 | ₩6,882 | -1.35% | 458.1만 |
|---|
| 2025.10.10 | ₩7,553 | ₩8,279 | ₩6,587 | ₩6,708 | -11.19% | 829.3만 |
|---|