시장 데이터를 불러오는 중
전체 종목
SRX Global Inc. Common Stock 과거 주가
SRX Global Inc. Common Stock · SRXH · NYSE American
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SRX Global Inc. Common Stock · SRXH · NYSE American
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,904 | ₩2,011 | ₩1,904 | ₩1,958 | +2.82% | 46.8만 |
| 2026.10.08 | ₩2,011 | ₩2,011 | ₩1,864 | ₩1,877 | -6.67% | 132.5만 |
| 2026.10.07 | ₩2,065 | ₩2,186 | ₩1,971 | ₩1,998 | -3.25% | 187.5만 |
| 2026.10.06 | ₩2,011 | ₩2,052 | ₩1,985 | ₩1,985 | -1.33% | 90.8만 |
| 2026.10.05 | ₩2,119 | ₩2,125 | ₩1,971 | ₩1,998 | -5.70% | 60.8만 |
| 2026.10.02 | ₩2,172 | ₩2,199 | ₩2,119 | ₩2,159 | -0.62% | 47.4만 |
| 2026.10.01 | ₩2,092 | ₩2,192 | ₩2,011 | ₩2,159 | +3.21% | 62만 |
| 2026.09.30 | ₩2,119 | ₩2,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,078 |
| -1.90% |
| 24.7만 |
| 2026.09.29 | ₩2,266 | ₩2,266 | ₩2,119 | ₩2,145 | -5.33% | 39.9만 |
|---|
| 2026.09.28 | ₩2,253 | ₩2,253 | ₩2,112 | ₩2,119 | -5.95% | 51.4만 |
|---|
| 2026.09.25 | ₩2,320 | ₩2,400 | ₩2,246 | ₩2,280 | -1.73% | 105.4만 |
|---|
| 2026.09.24 | ₩2,280 | ₩2,400 | ₩2,269 | ₩2,320 | +1.76% | 75.9만 |
|---|
| 2026.09.23 | ₩2,373 | ₩2,440 | ₩2,253 | ₩2,280 | -3.95% | 88만 |
|---|
| 2026.09.22 | ₩2,333 | ₩2,454 | ₩2,253 | ₩2,387 | +2.30% | 92.1만 |
|---|
| 2026.09.21 | ₩2,306 | ₩2,481 | ₩2,226 | ₩2,306 | 0.00% | 116.1만 |
|---|
| 2026.09.18 | ₩2,199 | ₩2,400 | ₩2,199 | ₩2,239 | +1.83% | 115.3만 |
|---|
| 2026.09.17 | ₩2,186 | ₩2,223 | ₩2,105 | ₩2,172 | -0.61% | 35.9만 |
|---|
| 2026.09.16 | ₩2,280 | ₩2,306 | ₩2,105 | ₩2,145 | -5.88% | 46.2만 |
|---|
| 2026.09.15 | ₩2,212 | ₩2,306 | ₩2,182 | ₩2,293 | +3.64% | 43.8만 |
|---|
| 2026.09.14 | ₩2,119 | ₩2,278 | ₩2,092 | ₩2,253 | +6.33% | 88.1만 |
|---|
| 2026.09.11 | ₩2,119 | ₩2,233 | ₩2,078 | ₩2,132 | +0.63% | 57만 |
|---|
| 2026.09.10 | ₩1,985 | ₩2,199 | ₩1,971 | ₩2,092 | +5.41% | 98.5만 |
|---|
| 2026.09.09 | ₩2,092 | ₩2,145 | ₩2,025 | ₩2,025 | -3.21% | 44.5만 |
|---|
| 2026.09.08 | ₩2,025 | ₩2,145 | ₩2,025 | ₩2,119 | +4.64% | 35.8만 |
|---|
| 2026.09.04 | ₩2,092 | ₩2,099 | ₩1,998 | ₩2,025 | -3.21% | 34.7만 |
|---|
| 2026.09.03 | ₩2,078 | ₩2,132 | ₩2,011 | ₩2,092 | +0.65% | 71.9만 |
|---|
| 2026.09.02 | ₩2,159 | ₩2,207 | ₩2,038 | ₩2,092 | -3.11% | 53.8만 |
|---|
| 2026.09.01 | ₩2,226 | ₩2,280 | ₩2,132 | ₩2,186 | -1.81% | 67.4만 |
|---|
| 2026.08.31 | ₩2,280 | ₩2,293 | ₩2,172 | ₩2,253 | -1.18% | 80.5만 |
|---|
| 2026.08.28 | ₩2,373 | ₩2,387 | ₩2,288 | ₩2,293 | -3.39% | 59.7만 |
|---|
| 2026.08.27 | ₩2,467 | ₩2,702 | ₩2,347 | ₩2,347 | -4.89% | 139.3만 |
|---|
| 2026.08.26 | ₩2,373 | ₩2,507 | ₩2,320 | ₩2,467 | +3.95% | 75.8만 |
|---|
| 2026.08.25 | ₩2,440 | ₩2,467 | ₩2,360 | ₩2,414 | -1.10% | 58.4만 |
|---|
| 2026.08.24 | ₩2,494 | ₩2,494 | ₩2,377 | ₩2,427 | -2.69% | 38.8만 |
|---|
| 2026.08.21 | ₩2,481 | ₩2,601 | ₩2,442 | ₩2,494 | +0.54% | 68.9만 |
|---|
| 2026.08.20 | ₩2,494 | ₩2,521 | ₩2,412 | ₩2,427 | -2.69% | 39.4만 |
|---|
| 2026.08.19 | ₩2,387 | ₩2,546 | ₩2,347 | ₩2,507 | +5.06% | 89.7만 |
|---|
| 2026.08.18 | ₩2,467 | ₩2,588 | ₩2,360 | ₩2,400 | -2.72% | 103.8만 |
|---|
| 2026.08.17 | ₩2,588 | ₩2,735 | ₩2,454 | ₩2,534 | -2.07% | 120.2만 |
|---|
| 2026.08.14 | ₩2,293 | ₩2,682 | ₩2,293 | ₩2,575 | +12.28% | 151.2만 |
|---|
| 2026.08.13 | ₩2,440 | ₩2,474 | ₩2,239 | ₩2,454 | +0.55% | 165.4만 |
|---|
| 2026.08.12 | ₩2,494 | ₩2,588 | ₩2,414 | ₩2,467 | -1.08% | 98.1만 |
|---|
| 2026.08.11 | ₩2,347 | ₩2,534 | ₩2,200 | ₩2,467 | +5.14% | 92.8만 |
|---|
| 2026.08.10 | ₩2,092 | ₩2,400 | ₩2,092 | ₩2,320 | +10.90% | 163.5만 |
|---|
| 2026.08.07 | ₩1,931 | ₩2,132 | ₩1,891 | ₩2,132 | +10.42% | 110만 |
|---|
| 2026.08.06 | ₩1,904 | ₩1,991 | ₩1,837 | ₩1,917 | +0.70% | 95.5만 |
|---|
| 2026.08.05 | ₩1,837 | ₩1,864 | ₩1,743 | ₩1,864 | +1.46% | 71.8만 |
|---|
| 2026.08.04 | ₩1,944 | ₩2,011 | ₩1,783 | ₩1,837 | -5.52% | 135.6만 |
|---|
| 2026.08.03 | ₩1,837 | ₩1,998 | ₩1,770 | ₩1,931 | +5.11% | 106.7만 |
|---|
| 2026.07.31 | ₩2,025 | ₩2,025 | ₩1,837 | ₩1,850 | -8.61% | 105.7만 |
|---|
| 2026.07.30 | ₩1,958 | ₩2,306 | ₩1,958 | ₩1,985 | +1.37% | 176.2만 |
|---|
| 2026.07.29 | ₩1,958 | ₩2,132 | ₩1,911 | ₩1,944 | -0.68% | 99.1만 |
|---|
| 2026.07.28 | ₩2,105 | ₩2,199 | ₩1,944 | ₩1,985 | -5.73% | 144.5만 |
|---|
| 2026.07.27 | ₩2,373 | ₩2,534 | ₩2,132 | ₩2,132 | -10.17% | 122.7만 |
|---|
| 2026.07.24 | ₩2,333 | ₩2,481 | ₩2,186 | ₩2,414 | +3.45% | 170.2만 |
|---|
| 2026.07.23 | ₩2,575 | ₩2,655 | ₩2,414 | ₩2,414 | -6.25% | 138.1만 |
|---|
| 2026.07.22 | ₩2,494 | ₩2,762 | ₩2,367 | ₩2,642 | +5.91% | 269.4만 |
|---|
| 2026.07.21 | ₩2,816 | ₩2,896 | ₩2,561 | ₩2,709 | -3.81% | 343.8만 |
|---|
| 2026.07.20 | ₩2,990 | ₩3,044 | ₩2,829 | ₩2,910 | -2.69% | 179.3만 |
|---|
| 2026.07.17 | ₩3,151 | ₩3,466 | ₩3,017 | ₩3,124 | -0.85% | 279.4만 |
|---|
| 2026.07.16 | ₩3,017 | ₩3,339 | ₩2,695 | ₩3,232 | +7.11% | 890.3만 |
|---|
| 2026.07.15 | ₩2,910 | ₩3,151 | ₩2,709 | ₩3,097 | +6.45% | 400.2만 |
|---|
| 2026.07.14 | ₩3,513 | ₩3,875 | ₩2,923 | ₩3,097 | -11.83% | 964.1만 |
|---|
| 2026.07.13 | ₩2,910 | ₩3,755 | ₩2,762 | ₩3,674 | +26.27% | 934.9만 |
|---|
| 2026.07.10 | ₩2,896 | ₩3,097 | ₩2,534 | ₩2,950 | +1.85% | 1659.9만 |
|---|
| 2026.07.09 | ₩2,548 | ₩4,358 | ₩2,159 | ₩3,392 | +33.16% | 5616만 |
|---|
| 2026.07.08 | ₩1,582 | ₩3,352 | ₩1,287 | ₩2,642 | +66.95% | 6471만 |
|---|
| 2026.07.07 | ₩2,306 | ₩2,306 | ₩1,569 | ₩1,810 | -21.51% | 1086만 |
|---|
| 2026.07.06 | ₩6,570 | ₩6,570 | ₩1,904 | ₩2,440 | -62.86% | 1258.8만 |
|---|
| 2026.07.02 | ₩7,321 | ₩7,321 | ₩7,321 | ₩7,321 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩7,321 | ₩7,321 | ₩7,321 | ₩7,321 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩7,321 | ₩7,321 | ₩7,321 | ₩7,321 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩7,321 | ₩7,321 | ₩7,321 | ₩7,321 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩7,321 | ₩7,321 | ₩7,321 | ₩7,321 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩7,321 | ₩7,321 | ₩7,321 | ₩7,321 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩7,321 | ₩7,321 | ₩7,321 | ₩7,321 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩8,528 | ₩9,172 | ₩6,839 | ₩7,321 | -14.15% | 169.9만 |
|---|
| 2026.06.22 | ₩10,459 | ₩10,459 | ₩8,689 | ₩9,011 | -13.85% | 232.8만 |
|---|
| 2026.06.18 | ₩14,482 | ₩14,723 | ₩9,252 | ₩10,057 | -30.56% | 657.5만 |
|---|
| 2026.06.17 | ₩15,608 | ₩20,114 | ₩15,286 | ₩16,091 | +3.09% | 343.2만 |
|---|
| 2026.06.16 | ₩12,551 | ₩16,895 | ₩11,907 | ₩15,286 | +21.79% | 320.4만 |
|---|
| 2026.06.15 | ₩12,068 | ₩13,436 | ₩11,264 | ₩12,631 | +4.67% | 241.8만 |
|---|
| 2026.06.12 | ₩10,218 | ₩12,309 | ₩10,057 | ₩11,907 | +16.54% | 208.4만 |
|---|
| 2026.06.11 | ₩9,815 | ₩10,218 | ₩9,654 | ₩10,137 | +3.28% | 44.5만 |
|---|
| 2026.06.10 | ₩9,574 | ₩10,459 | ₩9,574 | ₩10,137 | +5.88% | 53.7만 |
|---|
| 2026.06.09 | ₩10,057 | ₩10,057 | ₩9,494 | ₩9,735 | -3.20% | 61.1만 |
|---|
| 2026.06.08 | ₩10,298 | ₩10,298 | ₩9,333 | ₩10,057 | -2.34% | 82.7만 |
|---|
| 2026.06.05 | ₩10,781 | ₩11,585 | ₩9,494 | ₩9,735 | -9.70% | 115.2만 |
|---|
| 2026.06.04 | ₩9,654 | ₩10,459 | ₩9,333 | ₩10,459 | +8.33% | 77만 |
|---|
| 2026.06.03 | ₩10,298 | ₩10,459 | ₩9,413 | ₩9,574 | -7.03% | 50.3만 |
|---|
| 2026.06.02 | ₩9,654 | ₩10,459 | ₩9,574 | ₩10,298 | +6.67% | 66.1만 |
|---|
| 2026.06.01 | ₩9,252 | ₩9,654 | ₩8,930 | ₩9,574 | +3.48% | 80.8만 |
|---|
| 2026.05.29 | ₩9,333 | ₩9,654 | ₩8,930 | ₩8,930 | -4.31% | 66만 |
|---|
| 2026.05.28 | ₩9,413 | ₩9,413 | ₩8,689 | ₩9,333 | -0.85% | 64.8만 |
|---|
| 2026.05.27 | ₩9,494 | ₩9,574 | ₩8,850 | ₩9,494 | 0.00% | 54.8만 |
|---|
| 2026.05.26 | ₩10,057 | ₩10,057 | ₩9,494 | ₩9,654 | -4.00% | 49.7만 |
|---|
| 2026.05.22 | ₩10,057 | ₩10,298 | ₩9,896 | ₩10,218 | +1.60% | 37.8만 |
|---|
| 2026.05.21 | ₩9,494 | ₩10,379 | ₩9,413 | ₩10,379 | +9.32% | 41.4만 |
|---|
| 2026.05.20 | ₩9,574 | ₩9,815 | ₩9,333 | ₩9,494 | -0.84% | 32.3만 |
|---|
| 2026.05.19 | ₩10,298 | ₩10,459 | ₩9,252 | ₩9,252 | -10.16% | 57.4만 |
|---|
| 2026.05.18 | ₩11,264 | ₩11,264 | ₩10,057 | ₩10,057 | -10.71% | 79.6만 |
|---|
| 2026.05.15 | ₩11,264 | ₩11,264 | ₩9,976 | ₩10,057 | -10.71% | 75.5만 |
|---|
| 2026.05.14 | ₩13,355 | ₩13,597 | ₩10,620 | ₩11,103 | -16.87% | 223.6만 |
|---|
| 2026.05.13 | ₩9,654 | ₩12,390 | ₩9,654 | ₩12,068 | +25.00% | 189.1만 |
|---|
| 2026.05.12 | ₩9,654 | ₩9,815 | ₩9,172 | ₩9,654 | 0.00% | 40만 |
|---|
| 2026.05.11 | ₩9,654 | ₩9,815 | ₩9,252 | ₩9,654 | 0.00% | 52.7만 |
|---|
| 2026.05.08 | ₩9,252 | ₩9,654 | ₩9,252 | ₩9,333 | +0.87% | 55.1만 |
|---|
| 2026.05.07 | ₩9,091 | ₩9,172 | ₩8,609 | ₩9,011 | -0.88% | 26.8만 |
|---|
| 2026.05.06 | ₩9,172 | ₩9,172 | ₩8,930 | ₩9,091 | -0.88% | 27.6만 |
|---|
| 2026.05.05 | ₩9,252 | ₩9,252 | ₩9,091 | ₩9,252 | 0.00% | 25.7만 |
|---|
| 2026.05.04 | ₩9,654 | ₩9,815 | ₩9,172 | ₩9,252 | -4.17% | 28.2만 |
|---|
| 2026.05.01 | ₩9,413 | ₩9,735 | ₩9,252 | ₩9,574 | +1.71% | 27.7만 |
|---|
| 2026.04.30 | ₩9,333 | ₩9,494 | ₩9,091 | ₩9,172 | -1.72% | 19.8만 |
|---|
| 2026.04.29 | ₩9,413 | ₩9,574 | ₩8,930 | ₩9,252 | -1.71% | 38.5만 |
|---|
| 2026.04.28 | ₩9,735 | ₩9,735 | ₩9,333 | ₩9,333 | -4.13% | 25.3만 |
|---|
| 2026.04.27 | ₩9,815 | ₩9,976 | ₩9,574 | ₩9,654 | -1.64% | 26.8만 |
|---|
| 2026.04.24 | ₩9,574 | ₩9,735 | ₩9,574 | ₩9,654 | +0.84% | 32.6만 |
|---|
| 2026.04.23 | ₩9,654 | ₩9,654 | ₩9,333 | ₩9,494 | -1.67% | 26.3만 |
|---|
| 2026.04.22 | ₩9,654 | ₩9,976 | ₩9,494 | ₩9,654 | 0.00% | 50.1만 |
|---|
| 2026.04.21 | ₩9,654 | ₩9,815 | ₩9,494 | ₩9,494 | -1.67% | 38.7만 |
|---|
| 2026.04.20 | ₩10,218 | ₩10,218 | ₩9,574 | ₩9,654 | -5.51% | 64.6만 |
|---|
| 2026.04.17 | ₩10,379 | ₩11,183 | ₩9,896 | ₩10,218 | -1.55% | 75.3만 |
|---|
| 2026.04.16 | ₩9,976 | ₩10,379 | ₩9,654 | ₩10,298 | +3.23% | 56.8만 |
|---|
| 2026.04.15 | ₩9,333 | ₩10,057 | ₩9,172 | ₩9,654 | +3.45% | 83.6만 |
|---|
| 2026.04.14 | ₩10,942 | ₩11,183 | ₩10,298 | ₩10,942 | 0.00% | 79.7만 |
|---|
| 2026.04.13 | ₩10,379 | ₩11,103 | ₩10,137 | ₩10,861 | +4.65% | 50.1만 |
|---|
| 2026.04.10 | ₩10,459 | ₩10,700 | ₩10,057 | ₩10,298 | -1.54% | 55.9만 |
|---|
| 2026.04.09 | ₩10,620 | ₩11,505 | ₩10,620 | ₩11,183 | +5.30% | 55.3만 |
|---|
| 2026.04.08 | ₩12,873 | ₩12,873 | ₩10,459 | ₩10,781 | -16.25% | 127.7만 |
|---|
| 2026.04.07 | ₩11,264 | ₩13,114 | ₩11,183 | ₩12,873 | +14.29% | 107.9만 |
|---|
| 2026.04.06 | ₩11,103 | ₩12,068 | ₩10,861 | ₩11,022 | -0.72% | 31.2만 |
|---|
| 2026.04.02 | ₩9,976 | ₩11,264 | ₩9,896 | ₩11,022 | +10.48% | 28.3만 |
|---|
| 2026.04.01 | ₩10,620 | ₩11,827 | ₩10,539 | ₩10,539 | -0.76% | 37만 |
|---|
| 2026.03.31 | ₩9,091 | ₩10,700 | ₩8,850 | ₩10,379 | +14.16% | 31.6만 |
|---|
| 2026.03.30 | ₩9,574 | ₩9,896 | ₩8,769 | ₩9,011 | -5.88% | 21.3만 |
|---|
| 2026.03.27 | ₩9,172 | ₩9,654 | ₩8,850 | ₩9,494 | +3.51% | 13.9만 |
|---|
| 2026.03.26 | ₩9,333 | ₩9,494 | ₩8,850 | ₩9,333 | 0.00% | 26.3만 |
|---|
| 2026.03.25 | ₩9,735 | ₩9,896 | ₩9,413 | ₩9,413 | -3.31% | 29.4만 |
|---|
| 2026.03.24 | ₩10,459 | ₩10,459 | ₩9,735 | ₩9,735 | -6.92% | 23.2만 |
|---|
| 2026.03.23 | ₩10,137 | ₩10,620 | ₩9,654 | ₩10,298 | +1.59% | 28.1만 |
|---|
| 2026.03.20 | ₩10,218 | ₩11,264 | ₩9,413 | ₩9,735 | -4.72% | 53.7만 |
|---|
| 2026.03.19 | ₩10,057 | ₩10,459 | ₩9,574 | ₩10,137 | +0.80% | 30.5만 |
|---|
| 2026.03.18 | ₩12,873 | ₩13,114 | ₩10,459 | ₩10,781 | -16.25% | 97.9만 |
|---|
| 2026.03.17 | ₩11,827 | ₩12,470 | ₩11,264 | ₩12,229 | +3.40% | 41만 |
|---|
| 2026.03.16 | ₩11,585 | ₩12,229 | ₩10,942 | ₩11,746 | +1.39% | 63.5만 |
|---|
| 2026.03.13 | ₩10,861 | ₩12,390 | ₩10,861 | ₩11,505 | +5.93% | 128.8만 |
|---|
| 2026.03.12 | ₩11,666 | ₩11,827 | ₩10,459 | ₩10,700 | -8.28% | 18.1만 |
|---|
| 2026.03.11 | ₩11,505 | ₩12,068 | ₩10,057 | ₩11,585 | +0.70% | 39.1만 |
|---|
| 2026.03.10 | ₩10,057 | ₩10,861 | ₩9,976 | ₩10,539 | +4.80% | 35만 |
|---|
| 2026.03.09 | ₩9,654 | ₩10,620 | ₩9,654 | ₩9,896 | +2.50% | 25만 |
|---|
| 2026.03.06 | ₩9,654 | ₩10,298 | ₩9,252 | ₩9,654 | 0.00% | 12.5만 |
|---|
| 2026.03.05 | ₩9,896 | ₩10,057 | ₩9,654 | ₩9,896 | 0.00% | 11.5만 |
|---|
| 2026.03.04 | ₩9,654 | ₩10,057 | ₩9,333 | ₩9,896 | +2.50% | 16.7만 |
|---|
| 2026.03.03 | ₩9,654 | ₩9,654 | ₩9,172 | ₩9,333 | -3.33% | 22.7만 |
|---|
| 2026.03.02 | ₩9,494 | ₩9,976 | ₩9,333 | ₩9,815 | +3.39% | 21.1만 |
|---|
| 2026.02.27 | ₩10,298 | ₩10,539 | ₩9,896 | ₩10,057 | -2.34% | 14.6만 |
|---|
| 2026.02.26 | ₩11,022 | ₩11,022 | ₩10,057 | ₩10,379 | -5.84% | 17.8만 |
|---|
| 2026.02.25 | ₩10,218 | ₩11,103 | ₩10,218 | ₩10,942 | +7.09% | 30.8만 |
|---|
| 2026.02.24 | ₩9,413 | ₩10,459 | ₩9,333 | ₩10,218 | +8.55% | 20.7만 |
|---|
| 2026.02.23 | ₩9,735 | ₩10,298 | ₩9,333 | ₩9,574 | -1.65% | 26.5만 |
|---|
| 2026.02.20 | ₩10,057 | ₩10,539 | ₩9,976 | ₩10,137 | +0.80% | 56.4만 |
|---|
| 2026.02.19 | ₩10,459 | ₩10,459 | ₩8,850 | ₩10,298 | -1.54% | 28.5만 |
|---|
| 2026.02.18 | ₩10,620 | ₩11,264 | ₩10,137 | ₩10,861 | +2.27% | 36.4만 |
|---|
| 2026.02.17 | ₩9,494 | ₩11,505 | ₩9,494 | ₩10,781 | +13.56% | 46.9만 |
|---|
| 2026.02.13 | ₩12,068 | ₩12,149 | ₩11,022 | ₩11,988 | -0.67% | 192.4만 |
|---|
| 2026.02.12 | ₩11,505 | ₩13,516 | ₩11,505 | ₩12,390 | +7.69% | 138.5만 |
|---|
| 2026.02.11 | ₩14,321 | ₩14,884 | ₩10,539 | ₩10,781 | -24.72% | 218.7만 |
|---|
| 2026.02.10 | ₩8,769 | ₩13,919 | ₩8,689 | ₩12,873 | +46.79% | 137.6만 |
|---|
| 2026.02.09 | ₩10,218 | ₩10,218 | ₩6,356 | ₩8,850 | -13.39% | 47.7만 |
|---|
| 2026.02.06 | ₩10,700 | ₩11,103 | ₩9,735 | ₩10,137 | -5.26% | 39.1만 |
|---|
| 2026.02.05 | ₩10,942 | ₩11,344 | ₩10,057 | ₩10,379 | -5.15% | 29.3만 |
|---|
| 2026.02.04 | ₩11,746 | ₩11,827 | ₩10,861 | ₩11,183 | -4.79% | 31.4만 |
|---|
| 2026.02.03 | ₩11,344 | ₩11,907 | ₩10,861 | ₩11,746 | +3.55% | 54.7만 |
|---|
| 2026.02.02 | ₩11,264 | ₩12,631 | ₩11,103 | ₩11,183 | -0.71% | 51.4만 |
|---|
| 2026.01.30 | ₩11,264 | ₩12,229 | ₩10,459 | ₩10,942 | -2.86% | 58.4만 |
|---|
| 2026.01.29 | ₩12,068 | ₩12,229 | ₩10,620 | ₩11,264 | -6.67% | 35.7만 |
|---|
| 2026.01.28 | ₩12,149 | ₩12,873 | ₩11,424 | ₩12,068 | -0.66% | 37.1만 |
|---|
| 2026.01.27 | ₩12,309 | ₩12,390 | ₩11,505 | ₩12,068 | -1.96% | 37.5만 |
|---|
| 2026.01.26 | ₩12,953 | ₩13,034 | ₩11,585 | ₩12,470 | -3.73% | 41.1만 |
|---|
| 2026.01.23 | ₩12,390 | ₩13,194 | ₩11,988 | ₩12,873 | +3.90% | 24.1만 |
|---|
| 2026.01.22 | ₩13,919 | ₩14,160 | ₩12,068 | ₩12,470 | -10.40% | 49.5만 |
|---|
| 2026.01.21 | ₩13,677 | ₩14,079 | ₩12,953 | ₩13,758 | +0.59% | 28.1만 |
|---|
| 2026.01.20 | ₩14,401 | ₩15,045 | ₩13,516 | ₩13,838 | -3.91% | 41.8만 |
|---|
| 2026.01.16 | ₩16,091 | ₩16,091 | ₩13,758 | ₩14,321 | -11.00% | 62.6만 |
|---|
| 2026.01.15 | ₩14,562 | ₩15,447 | ₩14,079 | ₩15,286 | +4.97% | 23.3만 |
|---|
| 2026.01.14 | ₩16,332 | ₩16,493 | ₩14,562 | ₩15,286 | -6.40% | 48.7만 |
|---|
| 2026.01.13 | ₩14,723 | ₩17,539 | ₩14,562 | ₩16,252 | +10.38% | 63.1만 |
|---|
| 2026.01.12 | ₩16,252 | ₩16,734 | ₩14,884 | ₩16,091 | -0.99% | 41.6만 |
|---|
| 2026.01.09 | ₩17,137 | ₩17,700 | ₩14,643 | ₩15,528 | -9.39% | 52.6만 |
|---|
| 2026.01.08 | ₩16,574 | ₩17,378 | ₩15,930 | ₩16,010 | -3.40% | 51.6만 |
|---|
| 2026.01.07 | ₩16,332 | ₩16,493 | ₩15,447 | ₩16,171 | -0.99% | 20.3만 |
|---|
| 2026.01.06 | ₩16,091 | ₩16,815 | ₩15,367 | ₩16,252 | +1.00% | 44.4만 |
|---|
| 2026.01.05 | ₩20,033 | ₩21,803 | ₩16,332 | ₩16,332 | -18.47% | 141.3만 |
|---|
| 2026.01.02 | ₩18,826 | ₩19,229 | ₩17,298 | ₩19,148 | +1.71% | 24.7만 |
|---|
| 2025.12.31 | ₩17,700 | ₩20,274 | ₩17,459 | ₩18,344 | +3.64% | 31.7만 |
|---|
| 2025.12.30 | ₩18,424 | ₩18,504 | ₩16,493 | ₩17,700 | -3.93% | 28.7만 |
|---|
| 2025.12.29 | ₩20,114 | ₩20,274 | ₩17,298 | ₩18,263 | -9.20% | 26.8만 |
|---|
| 2025.12.26 | ₩20,757 | ₩23,895 | ₩19,470 | ₩22,608 | +8.91% | 50.8만 |
|---|
| 2025.12.24 | ₩17,700 | ₩22,205 | ₩16,976 | ₩20,838 | +17.73% | 22.8만 |
|---|
| 2025.12.23 | ₩24,136 | ₩24,941 | ₩15,045 | ₩17,700 | -26.67% | 57만 |
|---|
| 2025.12.22 | ₩23,332 | ₩25,102 | ₩22,929 | ₩23,975 | +2.76% | 15.7만 |
|---|
| 2025.12.19 | ₩26,308 | ₩26,469 | ₩22,527 | ₩25,102 | -4.59% | 25만 |
|---|
| 2025.12.18 | ₩26,148 | ₩29,688 | ₩24,538 | ₩26,952 | +3.08% | 32.8만 |
|---|
| 2025.12.17 | ₩28,803 | ₩31,779 | ₩26,550 | ₩30,170 | +4.75% | 80.6만 |
|---|
| 2025.12.16 | ₩57,122 | ₩57,122 | ₩28,159 | ₩30,331 | -46.90% | 631.3만 |
|---|
| 2025.12.15 | ₩33,791 | ₩33,791 | ₩23,332 | ₩24,538 | -27.38% | 3.2만 |
|---|
| 2025.12.12 | ₩32,021 | ₩39,422 | ₩30,412 | ₩37,089 | +15.83% | 1.6만 |
|---|
| 2025.12.11 | ₩48,272 | ₩48,514 | ₩27,676 | ₩30,573 | -36.67% | 2.3만 |
|---|
| 2025.12.10 | ₩36,928 | ₩48,514 | ₩36,928 | ₩46,905 | +27.02% | 1.9만 |
|---|
| 2025.12.09 | ₩36,526 | ₩38,618 | ₩33,871 | ₩38,618 | +5.73% | 8.4천 |
|---|
| 2025.12.08 | ₩35,400 | ₩37,813 | ₩33,630 | ₩36,687 | +3.64% | 1만 |
|---|
| 2025.12.05 | ₩31,538 | ₩35,561 | ₩30,975 | ₩35,400 | +12.24% | 1.9만 |
|---|
| 2025.12.04 | ₩31,779 | ₩33,228 | ₩30,573 | ₩32,182 | +1.27% | 6.9천 |
|---|
| 2025.12.03 | ₩30,733 | ₩32,906 | ₩30,170 | ₩31,699 | +3.14% | 1.1만 |
|---|
| 2025.12.02 | ₩27,033 | ₩30,894 | ₩27,033 | ₩30,894 | +14.29% | 7.4천 |
|---|
| 2025.12.01 | ₩25,584 | ₩27,998 | ₩25,343 | ₩27,676 | +8.18% | 2.5천 |
|---|
| 2025.11.28 | ₩25,906 | ₩27,596 | ₩25,906 | ₩27,515 | +6.21% | 1.2천 |
|---|
| 2025.11.26 | ₩25,665 | ₩27,837 | ₩25,263 | ₩26,711 | +4.08% | 3.4천 |
|---|
| 2025.11.25 | ₩26,389 | ₩26,389 | ₩22,768 | ₩25,826 | -2.13% | 1.1만 |
|---|
| 2025.11.24 | ₩21,883 | ₩24,136 | ₩20,114 | ₩24,056 | +9.93% | 8.2천 |
|---|
| 2025.11.21 | ₩19,953 | ₩23,171 | ₩19,550 | ₩22,044 | +10.48% | 6.4천 |
|---|
| 2025.11.20 | ₩20,274 | ₩22,044 | ₩19,711 | ₩19,872 | -1.98% | 8.3천 |
|---|
| 2025.11.19 | ₩20,677 | ₩21,481 | ₩20,274 | ₩21,079 | +1.95% | 2.2천 |
|---|
| 2025.11.18 | ₩19,309 | ₩21,159 | ₩19,309 | ₩21,159 | +9.58% | 5천 |
|---|
| 2025.11.17 | ₩20,194 | ₩24,860 | ₩19,229 | ₩19,872 | -1.59% | 2만 |
|---|
| 2025.11.14 | ₩19,068 | ₩20,516 | ₩18,665 | ₩19,711 | +3.38% | 3.6천 |
|---|
| 2025.11.13 | ₩20,274 | ₩20,838 | ₩18,504 | ₩19,631 | -3.17% | 7천 |
|---|
| 2025.11.12 | ₩18,504 | ₩19,792 | ₩17,217 | ₩19,470 | +5.22% | 7.6천 |
|---|
| 2025.11.11 | ₩16,493 | ₩19,872 | ₩16,493 | ₩17,780 | +7.80% | 2.2만 |
|---|
| 2025.11.10 | ₩20,918 | ₩20,918 | ₩16,171 | ₩16,976 | -18.85% | 1.4만 |
|---|
| 2025.11.07 | ₩20,918 | ₩20,918 | ₩17,941 | ₩18,344 | -12.31% | 1.8만 |
|---|
| 2025.11.06 | ₩23,653 | ₩32,021 | ₩21,159 | ₩21,562 | -8.84% | 33만 |
|---|
| 2025.11.05 | ₩21,401 | ₩23,814 | ₩21,401 | ₩23,090 | +7.89% | 3.4천 |
|---|
| 2025.11.04 | ₩24,941 | ₩25,745 | ₩21,481 | ₩21,562 | -13.55% | 6.3천 |
|---|
| 2025.11.03 | ₩24,136 | ₩25,021 | ₩23,653 | ₩24,619 | +2.00% | 5.5천 |
|---|
| 2025.10.31 | ₩26,791 | ₩27,998 | ₩24,136 | ₩24,136 | -9.91% | 1.1만 |
|---|
| 2025.10.30 | ₩27,354 | ₩29,929 | ₩25,906 | ₩28,320 | +3.53% | 1.8만 |
|---|
| 2025.10.29 | ₩29,768 | ₩29,768 | ₩26,791 | ₩27,193 | -8.65% | 7.4천 |
|---|
| 2025.10.28 | ₩27,354 | ₩30,412 | ₩26,550 | ₩29,768 | +8.82% | 1.7만 |
|---|
| 2025.10.27 | ₩27,033 | ₩27,918 | ₩26,630 | ₩27,757 | +2.68% | 5.4천 |
|---|
| 2025.10.24 | ₩25,745 | ₩28,159 | ₩25,745 | ₩26,630 | +3.44% | 8.1천 |
|---|
| 2025.10.23 | ₩25,343 | ₩26,389 | ₩25,343 | ₩25,745 | +1.59% | 1.9만 |
|---|
| 2025.10.22 | ₩25,906 | ₩26,550 | ₩24,941 | ₩25,826 | -0.31% | 4.1천 |
|---|
| 2025.10.21 | ₩26,550 | ₩27,113 | ₩25,504 | ₩26,630 | +0.30% | 5천 |
|---|
| 2025.10.20 | ₩25,745 | ₩26,872 | ₩25,745 | ₩26,308 | +2.19% | 5.2천 |
|---|
| 2025.10.17 | ₩24,941 | ₩25,665 | ₩24,941 | ₩25,665 | +2.90% | 1.7천 |
|---|
| 2025.10.16 | ₩26,389 | ₩27,354 | ₩24,860 | ₩25,504 | -3.35% | 6.3천 |
|---|
| 2025.10.15 | ₩25,263 | ₩28,078 | ₩25,263 | ₩26,550 | +5.10% | 1.2만 |
|---|
| 2025.10.14 | ₩25,826 | ₩27,998 | ₩25,182 | ₩25,745 | -0.31% | 5.8천 |
|---|
| 2025.10.13 | ₩25,826 | ₩26,550 | ₩25,745 | ₩25,826 | 0.00% | 4.8천 |
|---|
| 2025.10.10 | ₩27,596 | ₩27,918 | ₩25,987 | ₩26,550 | -3.79% | 9.3천 |
|---|