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 | ₩1,179 | ₩1,267 | +2.83% | 188.4만 |
| 2026.10.08 | ₩1,268 | ₩1,366 | ₩1,239 | ₩1,246 | -1.80% | 467.9만 |
| 2026.10.07 | ₩1,339 | ₩1,353 | ₩1,209 | ₩1,223 | -8.70% | 550.6만 |
| 2026.10.06 | ₩1,255 | ₩1,446 | ₩1,232 | ₩1,353 | +7.79% | 969.4만 |
| 2026.10.05 | ₩1,313 | ₩1,326 | ₩1,141 | ₩1,193 | -9.08% | 750.8만 |
| 2026.10.02 | ₩1,527 | ₩1,527 | ₩1,252 | ₩1,302 | -14.74% | 1069.2만 |
| 2026.10.01 | ₩1,540 | ₩1,674 | ₩1,446 | ₩1,513 | -1.74% | 639.8만 |
| 2026.09.30 | ₩1,607 | ₩1,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,607 |
| 0.00% |
| 1073.8만 |
| 2026.09.29 | ₩1,594 | ₩1,607 | ₩1,473 | ₩1,607 | +0.84% | 508.6만 |
|---|
| 2026.09.28 | ₩1,507 | ₩1,607 | ₩1,440 | ₩1,594 | +5.78% | 1007.2만 |
|---|
| 2026.09.25 | ₩1,264 | ₩1,527 | ₩1,264 | ₩1,487 | +17.58% | 1741.9만 |
|---|
| 2026.09.24 | ₩1,193 | ₩1,279 | ₩1,138 | ₩1,235 | +3.48% | 822.7만 |
|---|
| 2026.09.23 | ₩1,125 | ₩1,272 | ₩1,098 | ₩1,184 | +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 | ₩891 | ₩964 | ₩845 | ₩935 | +4.96% | 736.5만 |
|---|
| 2026.09.17 | ₩797 | ₩978 | ₩733 | ₩850 | +6.72% | 4588.7만 |
|---|
| 2026.09.16 | ₩623 | ₩708 | ₩611 | ₩666 | +6.88% | 328만 |
|---|
| 2026.09.15 | ₩640 | ₩643 | ₩612 | ₩628 | -1.88% | 234.6만 |
|---|
| 2026.09.14 | ₩696 | ₩710 | ₩613 | ₩646 | -7.31% | 655.6만 |
|---|
| 2026.09.11 | ₩790 | ₩790 | ₩671 | ₩682 | -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 | ₩911 | ₩821 | ₩844 | -6.25% | 220.6만 |
|---|
| 2026.09.04 | ₩885 | ₩924 | ₩884 | ₩897 | +1.36% | 66.4만 |
|---|
| 2026.09.03 | ₩884 | ₩915 | ₩872 | ₩901 | +1.97% | 94만 |
|---|
| 2026.09.02 | ₩895 | ₩924 | ₩871 | ₩885 | -1.05% | 113.4만 |
|---|
| 2026.09.01 | ₩924 | ₩924 | ₩877 | ₩895 | -3.19% | 111.6만 |
|---|
| 2026.08.31 | ₩936 | ₩951 | ₩921 | ₩942 | +0.57% | 98.7만 |
|---|
| 2026.08.28 | ₩1,004 | ₩1,004 | ₩932 | ₩962 | -4.27% | 196.7만 |
|---|
| 2026.08.27 | ₩951 | ₩984 | ₩938 | ₩971 | +2.11% | 195.3만 |
|---|
| 2026.08.26 | ₩931 | ₩951 | ₩897 | ₩925 | -0.58% | 177.4만 |
|---|
| 2026.08.25 | ₩897 | ₩909 | ₩858 | ₩892 | -0.60% | 121.7만 |
|---|
| 2026.08.24 | ₩964 | ₩964 | ₩872 | ₩883 | -8.47% | 149.9만 |
|---|
| 2026.08.21 | ₩992 | ₩1,000 | ₩951 | ₩964 | -2.83% | 215.9만 |
|---|
| 2026.08.20 | ₩911 | ₩951 | ₩897 | ₩948 | +4.12% | 141.4만 |
|---|
| 2026.08.19 | ₩895 | ₩931 | ₩858 | ₩927 | +3.59% | 231.5만 |
|---|
| 2026.08.18 | ₩897 | ₩924 | ₩844 | ₩896 | -0.15% | 359.3만 |
|---|
| 2026.08.17 | ₩964 | ₩984 | ₩924 | ₩924 | -4.17% | 310.3만 |
|---|
| 2026.08.14 | ₩1,058 | ₩1,069 | ₩951 | ₩972 | -8.10% | 332.7만 |
|---|
| 2026.08.13 | ₩1,071 | ₩1,077 | ₩1,018 | ₩1,059 | -1.13% | 260.6만 |
|---|
| 2026.08.12 | ₩1,098 | ₩1,098 | ₩1,027 | ₩1,063 | -3.17% | 166.2만 |
|---|
| 2026.08.11 | ₩1,140 | ₩1,140 | ₩1,022 | ₩1,071 | -5.99% | 274.9만 |
|---|
| 2026.08.10 | ₩1,216 | ₩1,258 | ₩1,074 | ₩1,140 | -6.28% | 316.2만 |
|---|
| 2026.08.07 | ₩1,098 | ₩1,172 | ₩1,071 | ₩1,156 | +5.24% | 217.1만 |
|---|
| 2026.08.06 | ₩1,085 | ₩1,138 | ₩1,058 | ₩1,082 | -0.25% | 193.9만 |
|---|
| 2026.08.05 | ₩1,120 | ₩1,156 | ₩1,071 | ₩1,108 | -1.08% | 221.4만 |
|---|
| 2026.08.04 | ₩1,086 | ₩1,129 | ₩1,071 | ₩1,109 | +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 | ₩1,025 | -2.17% | 77만 |
|---|
| 2026.07.30 | ₩1,029 | ₩1,029 | ₩954 | ₩1,010 | -1.82% | 111.7만 |
|---|
| 2026.07.29 | ₩1,004 | ₩1,014 | ₩924 | ₩942 | -6.27% | 175만 |
|---|
| 2026.07.28 | ₩1,071 | ₩1,086 | ₩978 | ₩1,031 | -3.75% | 147.5만 |
|---|
| 2026.07.27 | ₩1,098 | ₩1,152 | ₩1,038 | ₩1,065 | -3.05% | 183.1만 |
|---|
| 2026.07.24 | ₩1,071 | ₩1,098 | ₩1,031 | ₩1,059 | -1.13% | 117.9만 |
|---|
| 2026.07.23 | ₩1,104 | ₩1,138 | ₩1,018 | ₩1,057 | -4.25% | 161.2만 |
|---|
| 2026.07.22 | ₩1,067 | ₩1,124 | ₩1,045 | ₩1,082 | +1.38% | 216.8만 |
|---|
| 2026.07.21 | ₩1,009 | ₩1,077 | ₩1,004 | ₩1,035 | +2.66% | 178.7만 |
|---|
| 2026.07.20 | ₩1,004 | ₩1,004 | ₩951 | ₩979 | -2.53% | 157.3만 |
|---|
| 2026.07.17 | ₩967 | ₩1,045 | ₩891 | ₩975 | +0.83% | 259.3만 |
|---|
| 2026.07.16 | ₩1,088 | ₩1,117 | ₩991 | ₩995 | -8.50% | 376.6만 |
|---|
| 2026.07.15 | ₩1,154 | ₩1,165 | ₩1,078 | ₩1,092 | -5.45% | 221만 |
|---|
| 2026.07.14 | ₩1,125 | ₩1,173 | ₩1,120 | ₩1,156 | +2.74% | 170.3만 |
|---|
| 2026.07.13 | ₩1,219 | ₩1,229 | ₩1,120 | ₩1,138 | -6.59% | 379.3만 |
|---|
| 2026.07.10 | ₩1,292 | ₩1,292 | ₩1,220 | ₩1,244 | -3.73% | 220.1만 |
|---|
| 2026.07.09 | ₩1,223 | ₩1,313 | ₩1,216 | ₩1,272 | +4.05% | 356.2만 |
|---|
| 2026.07.08 | ₩1,205 | ₩1,223 | ₩1,179 | ₩1,204 | -0.11% | 349.1만 |
|---|
| 2026.07.07 | ₩1,286 | ₩1,311 | ₩1,207 | ₩1,221 | -5.00% | 569.7만 |
|---|
| 2026.07.06 | ₩1,353 | ₩1,388 | ₩1,272 | ₩1,299 | -3.96% | 907.5만 |
|---|
| 2026.07.02 | ₩1,520 | ₩1,688 | ₩1,339 | ₩1,393 | -8.37% | 3113.2만 |
|---|
| 2026.07.01 | ₩1,513 | ₩1,554 | ₩1,339 | ₩1,393 | -7.96% | 966.2만 |
|---|
| 2026.06.30 | ₩1,192 | ₩1,741 | ₩1,179 | ₩1,554 | +30.34% | 4582.6만 |
|---|
| 2026.06.29 | ₩1,600 | ₩1,621 | ₩1,152 | ₩1,246 | -22.18% | 1.1억 |
|---|
| 2026.06.26 | ₩1,223 | ₩1,271 | ₩1,165 | ₩1,208 | -1.20% | 342.8만 |
|---|
| 2026.06.25 | ₩1,179 | ₩1,270 | ₩1,132 | ₩1,219 | +3.41% | 359.9만 |
|---|
| 2026.06.24 | ₩1,393 | ₩1,428 | ₩1,128 | ₩1,128 | -19.04% | 819.9만 |
|---|
| 2026.06.23 | ₩1,406 | ₩1,420 | ₩1,379 | ₩1,406 | 0.00% | 313.9만 |
|---|
| 2026.06.22 | ₩1,554 | ₩1,554 | ₩1,406 | ₩1,433 | -7.76% | 499만 |
|---|
| 2026.06.18 | ₩1,513 | ₩1,607 | ₩1,513 | ₩1,567 | +3.54% | 565만 |
|---|
| 2026.06.17 | ₩1,500 | ₩1,567 | ₩1,473 | ₩1,473 | -1.79% | 362.2만 |
|---|
| 2026.06.16 | ₩1,500 | ₩1,554 | ₩1,473 | ₩1,500 | 0.00% | 209.1만 |
|---|
| 2026.06.15 | ₩1,460 | ₩1,580 | ₩1,460 | ₩1,500 | +2.75% | 271.3만 |
|---|
| 2026.06.12 | ₩1,487 | ₩1,500 | ₩1,433 | ₩1,446 | -2.70% | 261.5만 |
|---|
| 2026.06.11 | ₩1,473 | ₩1,500 | ₩1,420 | ₩1,487 | +0.91% | 282만 |
|---|
| 2026.06.10 | ₩1,473 | ₩1,567 | ₩1,446 | ₩1,460 | -0.91% | 242.3만 |
|---|
| 2026.06.09 | ₩1,500 | ₩1,567 | ₩1,460 | ₩1,487 | -0.89% | 348.5만 |
|---|
| 2026.06.08 | ₩1,500 | ₩1,580 | ₩1,487 | ₩1,487 | -0.89% | 268.7만 |
|---|
| 2026.06.05 | ₩1,540 | ₩1,580 | ₩1,446 | ₩1,473 | -4.35% | 455.8만 |
|---|
| 2026.06.04 | ₩1,473 | ₩1,734 | ₩1,473 | ₩1,554 | +5.45% | 695.2만 |
|---|
| 2026.06.03 | ₩1,500 | ₩1,513 | ₩1,440 | ₩1,460 | -2.68% | 408.5만 |
|---|
| 2026.06.02 | ₩1,554 | ₩1,567 | ₩1,500 | ₩1,513 | -2.59% | 389만 |
|---|
| 2026.06.01 | ₩1,621 | ₩1,634 | ₩1,540 | ₩1,554 | -4.13% | 385.5만 |
|---|
| 2026.05.29 | ₩1,754 | ₩1,754 | ₩1,607 | ₩1,661 | -5.34% | 297.9만 |
|---|
| 2026.05.28 | ₩1,688 | ₩1,808 | ₩1,647 | ₩1,728 | +2.38% | 316.2만 |
|---|
| 2026.05.27 | ₩1,728 | ₩1,795 | ₩1,714 | ₩1,728 | 0.00% | 214.5만 |
|---|
| 2026.05.26 | ₩1,714 | ₩1,821 | ₩1,688 | ₩1,688 | -1.56% | 412.4만 |
|---|
| 2026.05.22 | ₩1,647 | ₩1,714 | ₩1,627 | ₩1,661 | +0.81% | 223.7만 |
|---|
| 2026.05.21 | ₩1,554 | ₩1,647 | ₩1,527 | ₩1,607 | +3.45% | 154.2만 |
|---|
| 2026.05.20 | ₩1,500 | ₩1,621 | ₩1,467 | ₩1,567 | +4.46% | 260.1만 |
|---|
| 2026.05.19 | ₩1,540 | ₩1,540 | ₩1,460 | ₩1,487 | -3.48% | 177.4만 |
|---|
| 2026.05.18 | ₩1,567 | ₩1,621 | ₩1,527 | ₩1,540 | -1.71% | 202.8만 |
|---|
| 2026.05.15 | ₩1,634 | ₩1,654 | ₩1,580 | ₩1,580 | -3.28% | 213.5만 |
|---|
| 2026.05.14 | ₩1,688 | ₩1,728 | ₩1,607 | ₩1,674 | -0.79% | 196.4만 |
|---|
| 2026.05.13 | ₩1,701 | ₩1,714 | ₩1,580 | ₩1,661 | -2.36% | 392.4만 |
|---|
| 2026.05.12 | ₩1,875 | ₩2,063 | ₩1,674 | ₩1,674 | -10.71% | 639.3만 |
|---|
| 2026.05.11 | ₩1,808 | ₩2,009 | ₩1,741 | ₩1,808 | 0.00% | 561.6만 |
|---|
| 2026.05.08 | ₩1,955 | ₩1,955 | ₩1,701 | ₩1,808 | -7.53% | 375.7만 |
|---|
| 2026.05.07 | ₩1,835 | ₩2,116 | ₩1,801 | ₩1,902 | +3.65% | 876.7만 |
|---|
| 2026.05.06 | ₩1,527 | ₩1,862 | ₩1,500 | ₩1,835 | +20.18% | 986.4만 |
|---|
| 2026.05.05 | ₩1,513 | ₩1,513 | ₩1,433 | ₩1,473 | -2.65% | 219.9만 |
|---|
| 2026.05.04 | ₩1,473 | ₩1,513 | ₩1,460 | ₩1,487 | +0.91% | 319.3만 |
|---|
| 2026.05.01 | ₩1,487 | ₩1,513 | ₩1,460 | ₩1,473 | -0.90% | 320.7만 |
|---|
| 2026.04.30 | ₩1,406 | ₩1,487 | ₩1,353 | ₩1,473 | +4.76% | 296.8만 |
|---|
| 2026.04.29 | ₩1,460 | ₩1,460 | ₩1,379 | ₩1,379 | -5.50% | 407.7만 |
|---|
| 2026.04.28 | ₩1,473 | ₩1,513 | ₩1,420 | ₩1,420 | -3.64% | 378.4만 |
|---|
| 2026.04.27 | ₩1,500 | ₩1,594 | ₩1,487 | ₩1,487 | -0.89% | 304.3만 |
|---|
| 2026.04.24 | ₩1,567 | ₩1,574 | ₩1,500 | ₩1,513 | -3.42% | 304.5만 |
|---|
| 2026.04.23 | ₩1,580 | ₩1,580 | ₩1,446 | ₩1,527 | -3.39% | 772.6만 |
|---|
| 2026.04.22 | ₩1,574 | ₩1,728 | ₩1,433 | ₩1,607 | +2.13% | 3667만 |
|---|
| 2026.04.21 | ₩1,647 | ₩1,647 | ₩1,460 | ₩1,473 | -10.57% | 688.7만 |
|---|
| 2026.04.20 | ₩1,821 | ₩1,821 | ₩1,594 | ₩1,607 | -11.76% | 640.2만 |
|---|
| 2026.04.17 | ₩1,821 | ₩1,929 | ₩1,781 | ₩1,821 | 0.00% | 363만 |
|---|
| 2026.04.16 | ₩1,929 | ₩1,955 | ₩1,661 | ₩1,674 | -13.19% | 481.2만 |
|---|
| 2026.04.15 | ₩1,688 | ₩1,875 | ₩1,661 | ₩1,821 | +7.94% | 361만 |
|---|
| 2026.04.14 | ₩1,634 | ₩1,701 | ₩1,607 | ₩1,634 | 0.00% | 179.1만 |
|---|
| 2026.04.13 | ₩1,500 | ₩1,634 | ₩1,467 | ₩1,580 | +5.36% | 230.5만 |
|---|
| 2026.04.10 | ₩1,567 | ₩1,607 | ₩1,500 | ₩1,513 | -3.42% | 168만 |
|---|
| 2026.04.09 | ₩1,634 | ₩1,647 | ₩1,554 | ₩1,554 | -4.92% | 133.4만 |
|---|
| 2026.04.08 | ₩1,728 | ₩1,835 | ₩1,627 | ₩1,647 | -4.65% | 245.3만 |
|---|
| 2026.04.07 | ₩1,567 | ₩1,621 | ₩1,487 | ₩1,540 | -1.71% | 160.2만 |
|---|
| 2026.04.06 | ₩1,567 | ₩1,701 | ₩1,547 | ₩1,621 | +3.42% | 155.2만 |
|---|
| 2026.04.02 | ₩1,487 | ₩1,594 | ₩1,460 | ₩1,554 | +4.50% | 106.5만 |
|---|
| 2026.04.01 | ₩1,607 | ₩1,661 | ₩1,540 | ₩1,567 | -2.50% | 150.4만 |
|---|
| 2026.03.31 | ₩1,420 | ₩1,580 | ₩1,413 | ₩1,540 | +8.49% | 213.7만 |
|---|
| 2026.03.30 | ₩1,500 | ₩1,513 | ₩1,393 | ₩1,420 | -5.36% | 167.5만 |
|---|
| 2026.03.27 | ₩1,580 | ₩1,580 | ₩1,446 | ₩1,473 | -6.78% | 248.9만 |
|---|
| 2026.03.26 | ₩1,688 | ₩1,710 | ₩1,607 | ₩1,607 | -4.76% | 141만 |
|---|
| 2026.03.25 | ₩1,714 | ₩1,776 | ₩1,674 | ₩1,741 | +1.56% | 156.6만 |
|---|
| 2026.03.24 | ₩1,768 | ₩1,781 | ₩1,674 | ₩1,674 | -5.30% | 141.2만 |
|---|
| 2026.03.23 | ₩1,808 | ₩1,848 | ₩1,714 | ₩1,768 | -2.22% | 177.3만 |
|---|
| 2026.03.20 | ₩1,888 | ₩1,982 | ₩1,728 | ₩1,754 | -7.09% | 263.1만 |
|---|
| 2026.03.19 | ₩1,835 | ₩1,949 | ₩1,795 | ₩1,848 | +0.73% | 247만 |
|---|
| 2026.03.18 | ₩1,929 | ₩1,996 | ₩1,875 | ₩1,875 | -2.78% | 119.6만 |
|---|
| 2026.03.17 | ₩1,875 | ₩2,048 | ₩1,821 | ₩1,942 | +3.57% | 215.6만 |
|---|
| 2026.03.16 | ₩2,049 | ₩2,063 | ₩1,875 | ₩1,915 | -6.54% | 578.5만 |
|---|
| 2026.03.13 | ₩2,424 | ₩2,424 | ₩1,929 | ₩1,955 | -19.34% | 851.2만 |
|---|
| 2026.03.12 | ₩2,813 | ₩2,880 | ₩2,518 | ₩2,518 | -10.48% | 402.6만 |
|---|
| 2026.03.11 | ₩2,558 | ₩2,705 | ₩2,545 | ₩2,652 | +3.66% | 231.5만 |
|---|
| 2026.03.10 | ₩2,558 | ₩2,592 | ₩2,478 | ₩2,505 | -2.09% | 145.1만 |
|---|
| 2026.03.09 | ₩2,478 | ₩2,545 | ₩2,384 | ₩2,518 | +1.62% | 170만 |
|---|
| 2026.03.06 | ₩2,478 | ₩2,638 | ₩2,451 | ₩2,518 | +1.62% | 152.4만 |
|---|
| 2026.03.05 | ₩2,518 | ₩2,612 | ₩2,464 | ₩2,585 | +2.66% | 158만 |
|---|
| 2026.03.04 | ₩2,531 | ₩2,598 | ₩2,478 | ₩2,558 | +1.06% | 145.7만 |
|---|
| 2026.03.03 | ₩2,545 | ₩2,612 | ₩2,438 | ₩2,491 | -2.11% | 268.1만 |
|---|
| 2026.03.02 | ₩2,545 | ₩2,692 | ₩2,505 | ₩2,612 | +2.63% | 164.5만 |
|---|
| 2026.02.27 | ₩2,638 | ₩2,692 | ₩2,571 | ₩2,612 | -1.02% | 140.3만 |
|---|
| 2026.02.26 | ₩2,638 | ₩2,732 | ₩2,598 | ₩2,732 | +3.55% | 111.1만 |
|---|
| 2026.02.25 | ₩2,679 | ₩2,746 | ₩2,612 | ₩2,612 | -2.50% | 159.5만 |
|---|
| 2026.02.24 | ₩2,598 | ₩2,652 | ₩2,545 | ₩2,638 | +1.55% | 109.9만 |
|---|
| 2026.02.23 | ₩2,585 | ₩2,632 | ₩2,545 | ₩2,598 | +0.52% | 122.9만 |
|---|
| 2026.02.20 | ₩2,732 | ₩2,799 | ₩2,625 | ₩2,625 | -3.92% | 185.6만 |
|---|
| 2026.02.19 | ₩2,746 | ₩2,813 | ₩2,692 | ₩2,772 | +0.98% | 135.9만 |
|---|
| 2026.02.18 | ₩2,665 | ₩2,786 | ₩2,638 | ₩2,759 | +3.52% | 110.5만 |
|---|
| 2026.02.17 | ₩2,652 | ₩2,746 | ₩2,585 | ₩2,719 | +2.53% | 156만 |
|---|
| 2026.02.13 | ₩2,665 | ₩2,758 | ₩2,612 | ₩2,665 | 0.00% | 119.5만 |
|---|
| 2026.02.12 | ₩2,732 | ₩2,746 | ₩2,598 | ₩2,652 | -2.94% | 135.8만 |
|---|
| 2026.02.11 | ₩2,746 | ₩2,759 | ₩2,625 | ₩2,705 | -1.46% | 139.4만 |
|---|
| 2026.02.10 | ₩2,826 | ₩2,906 | ₩2,692 | ₩2,692 | -4.74% | 139.5만 |
|---|
| 2026.02.09 | ₩2,933 | ₩2,987 | ₩2,799 | ₩2,866 | -2.28% | 158.9만 |
|---|
| 2026.02.06 | ₩2,705 | ₩3,013 | ₩2,679 | ₩2,960 | +9.41% | 361.3만 |
|---|
| 2026.02.05 | ₩2,705 | ₩2,746 | ₩2,531 | ₩2,598 | -3.96% | 337.4만 |
|---|
| 2026.02.04 | ₩2,853 | ₩2,906 | ₩2,625 | ₩2,813 | -1.41% | 384.2만 |
|---|
| 2026.02.03 | ₩2,746 | ₩2,833 | ₩2,558 | ₩2,772 | +0.98% | 411만 |
|---|
| 2026.02.02 | ₩2,705 | ₩2,846 | ₩2,692 | ₩2,705 | 0.00% | 221.9만 |
|---|
| 2026.01.30 | ₩2,799 | ₩2,866 | ₩2,692 | ₩2,705 | -3.35% | 266.7만 |
|---|
| 2026.01.29 | ₩2,920 | ₩2,920 | ₩2,772 | ₩2,839 | -2.75% | 331.4만 |
|---|
| 2026.01.28 | ₩3,054 | ₩3,054 | ₩2,880 | ₩2,920 | -4.39% | 265.5만 |
|---|
| 2026.01.27 | ₩2,960 | ₩3,013 | ₩2,853 | ₩2,987 | +0.90% | 288.8만 |
|---|
| 2026.01.26 | ₩3,134 | ₩3,161 | ₩2,893 | ₩2,933 | -6.41% | 310.5만 |
|---|
| 2026.01.23 | ₩3,388 | ₩3,429 | ₩3,174 | ₩3,188 | -5.93% | 328.6만 |
|---|
| 2026.01.22 | ₩3,348 | ₩3,563 | ₩3,348 | ₩3,375 | +0.80% | 320.2만 |
|---|
| 2026.01.21 | ₩3,522 | ₩3,603 | ₩3,188 | ₩3,241 | -7.98% | 357.1만 |
|---|
| 2026.01.20 | ₩3,509 | ₩3,536 | ₩3,348 | ₩3,482 | -0.76% | 429.8만 |
|---|
| 2026.01.16 | ₩3,536 | ₩3,944 | ₩3,496 | ₩3,683 | +4.17% | 692.1만 |
|---|
| 2026.01.15 | ₩3,750 | ₩3,777 | ₩3,402 | ₩3,415 | -8.93% | 422.3만 |
|---|
| 2026.01.14 | ₩3,710 | ₩3,750 | ₩3,522 | ₩3,710 | 0.00% | 316.7만 |
|---|
| 2026.01.13 | ₩4,031 | ₩4,058 | ₩3,589 | ₩3,763 | -6.64% | 606.4만 |
|---|
| 2026.01.12 | ₩4,326 | ₩4,339 | ₩3,884 | ₩4,005 | -7.43% | 488.7만 |
|---|
| 2026.01.09 | ₩4,420 | ₩4,540 | ₩4,165 | ₩4,326 | -2.12% | 616.6만 |
|---|
| 2026.01.08 | ₩4,031 | ₩4,688 | ₩4,005 | ₩4,313 | +6.98% | 747.8만 |
|---|
| 2026.01.07 | ₩4,112 | ₩4,246 | ₩3,991 | ₩4,085 | -0.65% | 470.2만 |
|---|
| 2026.01.06 | ₩3,924 | ₩4,152 | ₩3,777 | ₩4,112 | +4.78% | 822.7만 |
|---|
| 2026.01.05 | ₩3,522 | ₩4,199 | ₩3,362 | ₩4,018 | +14.07% | 1602.9만 |
|---|
| 2026.01.02 | ₩2,692 | ₩3,255 | ₩2,665 | ₩3,201 | +18.91% | 1046.1만 |
|---|
| 2025.12.31 | ₩2,679 | ₩2,692 | ₩2,558 | ₩2,598 | -3.00% | 353.9만 |
|---|
| 2025.12.30 | ₩2,625 | ₩2,719 | ₩2,518 | ₩2,692 | +2.55% | 436.9만 |
|---|
| 2025.12.29 | ₩2,652 | ₩2,705 | ₩2,558 | ₩2,585 | -2.53% | 300만 |
|---|
| 2025.12.26 | ₩2,866 | ₩2,866 | ₩2,705 | ₩2,719 | -5.14% | 360.7만 |
|---|
| 2025.12.24 | ₩2,839 | ₩2,880 | ₩2,705 | ₩2,853 | +0.47% | 181.3만 |
|---|
| 2025.12.23 | ₩2,786 | ₩2,880 | ₩2,665 | ₩2,839 | +1.92% | 433.8만 |
|---|
| 2025.12.22 | ₩2,766 | ₩3,094 | ₩2,719 | ₩2,772 | +0.24% | 1246.5만 |
|---|
| 2025.12.19 | ₩2,424 | ₩2,511 | ₩2,397 | ₩2,451 | +1.10% | 299.1만 |
|---|
| 2025.12.18 | ₩2,478 | ₩2,551 | ₩2,411 | ₩2,411 | -2.70% | 203.5만 |
|---|
| 2025.12.17 | ₩2,612 | ₩2,705 | ₩2,397 | ₩2,397 | -8.21% | 341만 |
|---|
| 2025.12.16 | ₩2,625 | ₩2,705 | ₩2,585 | ₩2,598 | -1.02% | 242만 |
|---|
| 2025.12.15 | ₩2,759 | ₩2,810 | ₩2,598 | ₩2,598 | -5.83% | 356.3만 |
|---|
| 2025.12.12 | ₩2,973 | ₩2,985 | ₩2,759 | ₩2,813 | -5.41% | 206.4만 |
|---|
| 2025.12.11 | ₩2,946 | ₩3,040 | ₩2,893 | ₩2,960 | +0.45% | 216.6만 |
|---|
| 2025.12.10 | ₩3,107 | ₩3,147 | ₩2,920 | ₩3,000 | -3.45% | 303.4만 |
|---|
| 2025.12.09 | ₩3,040 | ₩3,188 | ₩2,934 | ₩3,147 | +3.52% | 175만 |
|---|
| 2025.12.08 | ₩3,094 | ₩3,161 | ₩2,920 | ₩3,054 | -1.30% | 255.1만 |
|---|
| 2025.12.05 | ₩3,241 | ₩3,281 | ₩2,987 | ₩3,013 | -7.02% | 336.7만 |
|---|
| 2025.12.04 | ₩3,321 | ₩3,388 | ₩3,121 | ₩3,308 | -0.40% | 652.3만 |
|---|
| 2025.12.03 | ₩2,759 | ₩3,094 | ₩2,692 | ₩3,080 | +11.65% | 393.6만 |
|---|
| 2025.12.02 | ₩2,732 | ₩3,027 | ₩2,679 | ₩2,786 | +1.96% | 464.9만 |
|---|
| 2025.12.01 | ₩2,692 | ₩2,732 | ₩2,558 | ₩2,598 | -3.48% | 303.9만 |
|---|
| 2025.11.28 | ₩2,933 | ₩2,960 | ₩2,732 | ₩2,746 | -6.39% | 239.9만 |
|---|
| 2025.11.26 | ₩2,786 | ₩3,121 | ₩2,775 | ₩2,866 | +2.88% | 464.7만 |
|---|
| 2025.11.25 | ₩2,772 | ₩2,813 | ₩2,665 | ₩2,719 | -1.93% | 171.1만 |
|---|
| 2025.11.24 | ₩2,813 | ₩2,839 | ₩2,699 | ₩2,799 | -0.48% | 193.8만 |
|---|
| 2025.11.21 | ₩2,786 | ₩2,786 | ₩2,598 | ₩2,772 | -0.48% | 277.1만 |
|---|
| 2025.11.20 | ₩3,147 | ₩3,388 | ₩2,759 | ₩2,759 | -12.34% | 439만 |
|---|
| 2025.11.19 | ₩3,174 | ₩3,201 | ₩2,906 | ₩2,973 | -6.33% | 307.3만 |
|---|
| 2025.11.18 | ₩3,241 | ₩3,422 | ₩3,161 | ₩3,188 | -1.65% | 246.3만 |
|---|
| 2025.11.17 | ₩3,482 | ₩3,482 | ₩3,281 | ₩3,362 | -3.46% | 307만 |
|---|
| 2025.11.14 | ₩3,429 | ₩3,643 | ₩3,415 | ₩3,522 | +2.73% | 244.2만 |
|---|
| 2025.11.13 | ₩3,616 | ₩3,951 | ₩3,488 | ₩3,603 | -0.37% | 308.7만 |
|---|
| 2025.11.12 | ₩4,098 | ₩4,232 | ₩3,865 | ₩3,938 | -3.92% | 334.3만 |
|---|
| 2025.11.11 | ₩4,219 | ₩4,286 | ₩3,958 | ₩4,072 | -3.49% | 301만 |
|---|
| 2025.11.10 | ₩4,996 | ₩4,996 | ₩4,152 | ₩4,205 | -15.82% | 708.9만 |
|---|
| 2025.11.07 | ₩4,286 | ₩4,554 | ₩4,065 | ₩4,447 | +3.75% | 279.1만 |
|---|
| 2025.11.06 | ₩4,701 | ₩4,768 | ₩4,406 | ₩4,433 | -5.70% | 144.1만 |
|---|
| 2025.11.05 | ₩4,634 | ₩4,795 | ₩4,621 | ₩4,714 | +1.73% | 166만 |
|---|
| 2025.11.04 | ₩4,982 | ₩5,061 | ₩4,567 | ₩4,607 | -7.53% | 248만 |
|---|
| 2025.11.03 | ₩5,357 | ₩5,424 | ₩5,116 | ₩5,156 | -3.75% | 168.4만 |
|---|
| 2025.10.31 | ₩5,197 | ₩5,478 | ₩5,143 | ₩5,438 | +4.64% | 158.8만 |
|---|
| 2025.10.30 | ₩5,344 | ₩5,357 | ₩5,143 | ₩5,183 | -3.01% | 184.9만 |
|---|
| 2025.10.29 | ₩5,451 | ₩5,471 | ₩5,290 | ₩5,304 | -2.70% | 254.8만 |
|---|
| 2025.10.28 | ₩5,625 | ₩5,685 | ₩5,411 | ₩5,411 | -3.81% | 227.6만 |
|---|
| 2025.10.27 | ₩6,014 | ₩6,027 | ₩5,598 | ₩5,652 | -6.01% | 219.4만 |
|---|
| 2025.10.24 | ₩5,893 | ₩5,987 | ₩5,786 | ₩5,839 | -0.91% | 135.2만 |
|---|
| 2025.10.23 | ₩5,839 | ₩5,880 | ₩5,572 | ₩5,719 | -2.06% | 162.6만 |
|---|
| 2025.10.22 | ₩6,040 | ₩6,040 | ₩5,451 | ₩5,732 | -5.10% | 276.5만 |
|---|
| 2025.10.21 | ₩6,402 | ₩6,589 | ₩6,054 | ₩6,147 | -3.97% | 237만 |
|---|
| 2025.10.20 | ₩6,402 | ₩6,650 | ₩6,268 | ₩6,496 | +1.46% | 209.1만 |
|---|
| 2025.10.17 | ₩6,656 | ₩6,690 | ₩6,134 | ₩6,201 | -6.84% | 223.9만 |
|---|
| 2025.10.16 | ₩7,406 | ₩7,447 | ₩6,536 | ₩6,643 | -10.31% | 407.1만 |
|---|
| 2025.10.15 | ₩7,125 | ₩7,835 | ₩6,924 | ₩7,272 | +2.07% | 627.2만 |
|---|
| 2025.10.14 | ₩6,482 | ₩6,910 | ₩5,960 | ₩6,817 | +5.17% | 497.4만 |
|---|
| 2025.10.13 | ₩6,964 | ₩7,098 | ₩6,496 | ₩6,871 | -1.35% | 458.1만 |
|---|
| 2025.10.10 | ₩7,540 | ₩8,265 | ₩6,576 | ₩6,697 | -11.19% | 829.3만 |
|---|