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 | ₩1,898 | ₩2,005 | ₩1,898 | ₩1,951 | +2.82% | 46.8만 |
| 2026.10.08 | ₩2,005 | ₩2,005 | ₩1,858 | ₩1,871 | -6.67% | 132.5만 |
| 2026.10.07 | ₩2,058 | ₩2,178 | ₩1,964 | ₩1,991 | -3.25% | 187.5만 |
| 2026.10.06 | ₩2,005 | ₩2,045 | ₩1,978 | ₩1,978 | -1.33% | 90.8만 |
| 2026.10.05 | ₩2,111 | ₩2,118 | ₩1,964 | ₩1,991 | -5.70% | 60.8만 |
| 2026.10.02 | ₩2,165 | ₩2,192 | ₩2,111 | ₩2,152 | -0.62% | 47.4만 |
| 2026.10.01 | ₩2,085 | ₩2,185 | ₩2,005 | ₩2,152 | +3.21% | 62만 |
| 2026.09.30 | ₩2,111 | ₩2,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,071 |
| -1.90% |
| 24.7만 |
| 2026.09.29 | ₩2,258 | ₩2,258 | ₩2,111 | ₩2,138 | -5.33% | 39.9만 |
|---|
| 2026.09.28 | ₩2,245 | ₩2,245 | ₩2,105 | ₩2,111 | -5.95% | 51.4만 |
|---|
| 2026.09.25 | ₩2,312 | ₩2,392 | ₩2,238 | ₩2,272 | -1.73% | 105.4만 |
|---|
| 2026.09.24 | ₩2,272 | ₩2,392 | ₩2,261 | ₩2,312 | +1.76% | 75.9만 |
|---|
| 2026.09.23 | ₩2,365 | ₩2,432 | ₩2,245 | ₩2,272 | -3.95% | 88만 |
|---|
| 2026.09.22 | ₩2,325 | ₩2,446 | ₩2,245 | ₩2,379 | +2.30% | 92.1만 |
|---|
| 2026.09.21 | ₩2,299 | ₩2,472 | ₩2,218 | ₩2,299 | 0.00% | 116.1만 |
|---|
| 2026.09.18 | ₩2,192 | ₩2,392 | ₩2,192 | ₩2,232 | +1.83% | 115.3만 |
|---|
| 2026.09.17 | ₩2,178 | ₩2,216 | ₩2,098 | ₩2,165 | -0.61% | 35.9만 |
|---|
| 2026.09.16 | ₩2,272 | ₩2,299 | ₩2,098 | ₩2,138 | -5.88% | 46.2만 |
|---|
| 2026.09.15 | ₩2,205 | ₩2,299 | ₩2,174 | ₩2,285 | +3.64% | 43.8만 |
|---|
| 2026.09.14 | ₩2,111 | ₩2,271 | ₩2,085 | ₩2,245 | +6.33% | 88.1만 |
|---|
| 2026.09.11 | ₩2,111 | ₩2,225 | ₩2,071 | ₩2,125 | +0.63% | 57만 |
|---|
| 2026.09.10 | ₩1,978 | ₩2,192 | ₩1,964 | ₩2,085 | +5.41% | 98.5만 |
|---|
| 2026.09.09 | ₩2,085 | ₩2,138 | ₩2,018 | ₩2,018 | -3.21% | 44.5만 |
|---|
| 2026.09.08 | ₩2,018 | ₩2,138 | ₩2,018 | ₩2,111 | +4.64% | 35.8만 |
|---|
| 2026.09.04 | ₩2,085 | ₩2,091 | ₩1,991 | ₩2,018 | -3.21% | 34.7만 |
|---|
| 2026.09.03 | ₩2,071 | ₩2,125 | ₩2,005 | ₩2,085 | +0.65% | 71.9만 |
|---|
| 2026.09.02 | ₩2,152 | ₩2,200 | ₩2,031 | ₩2,085 | -3.11% | 53.8만 |
|---|
| 2026.09.01 | ₩2,218 | ₩2,272 | ₩2,125 | ₩2,178 | -1.81% | 67.4만 |
|---|
| 2026.08.31 | ₩2,272 | ₩2,285 | ₩2,165 | ₩2,245 | -1.18% | 80.5만 |
|---|
| 2026.08.28 | ₩2,365 | ₩2,379 | ₩2,280 | ₩2,285 | -3.39% | 59.7만 |
|---|
| 2026.08.27 | ₩2,459 | ₩2,693 | ₩2,339 | ₩2,339 | -4.89% | 139.3만 |
|---|
| 2026.08.26 | ₩2,365 | ₩2,499 | ₩2,312 | ₩2,459 | +3.95% | 75.8만 |
|---|
| 2026.08.25 | ₩2,432 | ₩2,459 | ₩2,352 | ₩2,405 | -1.10% | 58.4만 |
|---|
| 2026.08.24 | ₩2,486 | ₩2,486 | ₩2,369 | ₩2,419 | -2.69% | 38.8만 |
|---|
| 2026.08.21 | ₩2,472 | ₩2,593 | ₩2,434 | ₩2,486 | +0.54% | 68.9만 |
|---|
| 2026.08.20 | ₩2,486 | ₩2,512 | ₩2,404 | ₩2,419 | -2.69% | 39.4만 |
|---|
| 2026.08.19 | ₩2,379 | ₩2,538 | ₩2,339 | ₩2,499 | +5.06% | 89.7만 |
|---|
| 2026.08.18 | ₩2,459 | ₩2,579 | ₩2,352 | ₩2,392 | -2.72% | 103.8만 |
|---|
| 2026.08.17 | ₩2,579 | ₩2,726 | ₩2,446 | ₩2,526 | -2.07% | 120.2만 |
|---|
| 2026.08.14 | ₩2,285 | ₩2,673 | ₩2,285 | ₩2,566 | +12.28% | 151.2만 |
|---|
| 2026.08.13 | ₩2,432 | ₩2,466 | ₩2,232 | ₩2,446 | +0.55% | 165.4만 |
|---|
| 2026.08.12 | ₩2,486 | ₩2,579 | ₩2,405 | ₩2,459 | -1.08% | 98.1만 |
|---|
| 2026.08.11 | ₩2,339 | ₩2,526 | ₩2,193 | ₩2,459 | +5.14% | 92.8만 |
|---|
| 2026.08.10 | ₩2,085 | ₩2,392 | ₩2,085 | ₩2,312 | +10.90% | 163.5만 |
|---|
| 2026.08.07 | ₩1,924 | ₩2,125 | ₩1,884 | ₩2,125 | +10.42% | 110만 |
|---|
| 2026.08.06 | ₩1,898 | ₩1,985 | ₩1,831 | ₩1,911 | +0.70% | 95.5만 |
|---|
| 2026.08.05 | ₩1,831 | ₩1,858 | ₩1,737 | ₩1,858 | +1.46% | 71.8만 |
|---|
| 2026.08.04 | ₩1,938 | ₩2,005 | ₩1,777 | ₩1,831 | -5.52% | 135.6만 |
|---|
| 2026.08.03 | ₩1,831 | ₩1,991 | ₩1,764 | ₩1,924 | +5.11% | 106.7만 |
|---|
| 2026.07.31 | ₩2,018 | ₩2,018 | ₩1,831 | ₩1,844 | -8.61% | 105.7만 |
|---|
| 2026.07.30 | ₩1,951 | ₩2,299 | ₩1,951 | ₩1,978 | +1.37% | 176.2만 |
|---|
| 2026.07.29 | ₩1,951 | ₩2,125 | ₩1,904 | ₩1,938 | -0.68% | 99.1만 |
|---|
| 2026.07.28 | ₩2,098 | ₩2,192 | ₩1,938 | ₩1,978 | -5.73% | 144.5만 |
|---|
| 2026.07.27 | ₩2,365 | ₩2,526 | ₩2,125 | ₩2,125 | -10.17% | 122.7만 |
|---|
| 2026.07.24 | ₩2,325 | ₩2,472 | ₩2,178 | ₩2,405 | +3.45% | 170.2만 |
|---|
| 2026.07.23 | ₩2,566 | ₩2,646 | ₩2,405 | ₩2,405 | -6.25% | 138.1만 |
|---|
| 2026.07.22 | ₩2,486 | ₩2,753 | ₩2,359 | ₩2,633 | +5.91% | 269.4만 |
|---|
| 2026.07.21 | ₩2,806 | ₩2,887 | ₩2,552 | ₩2,699 | -3.81% | 343.8만 |
|---|
| 2026.07.20 | ₩2,980 | ₩3,034 | ₩2,820 | ₩2,900 | -2.69% | 179.3만 |
|---|
| 2026.07.17 | ₩3,140 | ₩3,455 | ₩3,007 | ₩3,114 | -0.85% | 279.4만 |
|---|
| 2026.07.16 | ₩3,007 | ₩3,328 | ₩2,686 | ₩3,221 | +7.11% | 890.3만 |
|---|
| 2026.07.15 | ₩2,900 | ₩3,140 | ₩2,699 | ₩3,087 | +6.45% | 400.2만 |
|---|
| 2026.07.14 | ₩3,501 | ₩3,862 | ₩2,913 | ₩3,087 | -11.83% | 964.1만 |
|---|
| 2026.07.13 | ₩2,900 | ₩3,742 | ₩2,753 | ₩3,662 | +26.27% | 934.9만 |
|---|
| 2026.07.10 | ₩2,887 | ₩3,087 | ₩2,526 | ₩2,940 | +1.85% | 1659.9만 |
|---|
| 2026.07.09 | ₩2,539 | ₩4,343 | ₩2,152 | ₩3,381 | +33.16% | 5616만 |
|---|
| 2026.07.08 | ₩1,577 | ₩3,341 | ₩1,283 | ₩2,633 | +66.95% | 6471만 |
|---|
| 2026.07.07 | ₩2,299 | ₩2,299 | ₩1,564 | ₩1,804 | -21.51% | 1086만 |
|---|
| 2026.07.06 | ₩6,548 | ₩6,548 | ₩1,898 | ₩2,432 | -62.86% | 1258.8만 |
|---|
| 2026.07.02 | ₩7,297 | ₩7,297 | ₩7,297 | ₩7,297 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩7,297 | ₩7,297 | ₩7,297 | ₩7,297 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩7,297 | ₩7,297 | ₩7,297 | ₩7,297 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩7,297 | ₩7,297 | ₩7,297 | ₩7,297 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩7,297 | ₩7,297 | ₩7,297 | ₩7,297 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩7,297 | ₩7,297 | ₩7,297 | ₩7,297 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩7,297 | ₩7,297 | ₩7,297 | ₩7,297 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩8,499 | ₩9,141 | ₩6,816 | ₩7,297 | -14.15% | 169.9만 |
|---|
| 2026.06.22 | ₩10,424 | ₩10,424 | ₩8,660 | ₩8,980 | -13.85% | 232.8만 |
|---|
| 2026.06.18 | ₩14,433 | ₩14,673 | ₩9,221 | ₩10,023 | -30.56% | 657.5만 |
|---|
| 2026.06.17 | ₩15,555 | ₩20,046 | ₩15,235 | ₩16,037 | +3.09% | 343.2만 |
|---|
| 2026.06.16 | ₩12,509 | ₩16,838 | ₩11,867 | ₩15,235 | +21.79% | 320.4만 |
|---|
| 2026.06.15 | ₩12,027 | ₩13,391 | ₩11,226 | ₩12,589 | +4.67% | 241.8만 |
|---|
| 2026.06.12 | ₩10,183 | ₩12,268 | ₩10,023 | ₩11,867 | +16.54% | 208.4만 |
|---|
| 2026.06.11 | ₩9,782 | ₩10,183 | ₩9,622 | ₩10,103 | +3.28% | 44.5만 |
|---|
| 2026.06.10 | ₩9,542 | ₩10,424 | ₩9,542 | ₩10,103 | +5.88% | 53.7만 |
|---|
| 2026.06.09 | ₩10,023 | ₩10,023 | ₩9,462 | ₩9,702 | -3.20% | 61.1만 |
|---|
| 2026.06.08 | ₩10,263 | ₩10,263 | ₩9,301 | ₩10,023 | -2.34% | 82.7만 |
|---|
| 2026.06.05 | ₩10,744 | ₩11,546 | ₩9,462 | ₩9,702 | -9.70% | 115.2만 |
|---|
| 2026.06.04 | ₩9,622 | ₩10,424 | ₩9,301 | ₩10,424 | +8.33% | 77만 |
|---|
| 2026.06.03 | ₩10,263 | ₩10,424 | ₩9,381 | ₩9,542 | -7.03% | 50.3만 |
|---|
| 2026.06.02 | ₩9,622 | ₩10,424 | ₩9,542 | ₩10,263 | +6.67% | 66.1만 |
|---|
| 2026.06.01 | ₩9,221 | ₩9,622 | ₩8,900 | ₩9,542 | +3.48% | 80.8만 |
|---|
| 2026.05.29 | ₩9,301 | ₩9,622 | ₩8,900 | ₩8,900 | -4.31% | 66만 |
|---|
| 2026.05.28 | ₩9,381 | ₩9,381 | ₩8,660 | ₩9,301 | -0.85% | 64.8만 |
|---|
| 2026.05.27 | ₩9,462 | ₩9,542 | ₩8,820 | ₩9,462 | 0.00% | 54.8만 |
|---|
| 2026.05.26 | ₩10,023 | ₩10,023 | ₩9,462 | ₩9,622 | -4.00% | 49.7만 |
|---|
| 2026.05.22 | ₩10,023 | ₩10,263 | ₩9,862 | ₩10,183 | +1.60% | 37.8만 |
|---|
| 2026.05.21 | ₩9,462 | ₩10,344 | ₩9,381 | ₩10,344 | +9.32% | 41.4만 |
|---|
| 2026.05.20 | ₩9,542 | ₩9,782 | ₩9,301 | ₩9,462 | -0.84% | 32.3만 |
|---|
| 2026.05.19 | ₩10,263 | ₩10,424 | ₩9,221 | ₩9,221 | -10.16% | 57.4만 |
|---|
| 2026.05.18 | ₩11,226 | ₩11,226 | ₩10,023 | ₩10,023 | -10.71% | 79.6만 |
|---|
| 2026.05.15 | ₩11,226 | ₩11,226 | ₩9,943 | ₩10,023 | -10.71% | 75.5만 |
|---|
| 2026.05.14 | ₩13,310 | ₩13,551 | ₩10,584 | ₩11,065 | -16.87% | 223.6만 |
|---|
| 2026.05.13 | ₩9,622 | ₩12,348 | ₩9,622 | ₩12,027 | +25.00% | 189.1만 |
|---|
| 2026.05.12 | ₩9,622 | ₩9,782 | ₩9,141 | ₩9,622 | 0.00% | 40만 |
|---|
| 2026.05.11 | ₩9,622 | ₩9,782 | ₩9,221 | ₩9,622 | 0.00% | 52.7만 |
|---|
| 2026.05.08 | ₩9,221 | ₩9,622 | ₩9,221 | ₩9,301 | +0.87% | 55.1만 |
|---|
| 2026.05.07 | ₩9,061 | ₩9,141 | ₩8,580 | ₩8,980 | -0.88% | 26.8만 |
|---|
| 2026.05.06 | ₩9,141 | ₩9,141 | ₩8,900 | ₩9,061 | -0.88% | 27.6만 |
|---|
| 2026.05.05 | ₩9,221 | ₩9,221 | ₩9,061 | ₩9,221 | 0.00% | 25.7만 |
|---|
| 2026.05.04 | ₩9,622 | ₩9,782 | ₩9,141 | ₩9,221 | -4.17% | 28.2만 |
|---|
| 2026.05.01 | ₩9,381 | ₩9,702 | ₩9,221 | ₩9,542 | +1.71% | 27.7만 |
|---|
| 2026.04.30 | ₩9,301 | ₩9,462 | ₩9,061 | ₩9,141 | -1.72% | 19.8만 |
|---|
| 2026.04.29 | ₩9,381 | ₩9,542 | ₩8,900 | ₩9,221 | -1.71% | 38.5만 |
|---|
| 2026.04.28 | ₩9,702 | ₩9,702 | ₩9,301 | ₩9,301 | -4.13% | 25.3만 |
|---|
| 2026.04.27 | ₩9,782 | ₩9,943 | ₩9,542 | ₩9,622 | -1.64% | 26.8만 |
|---|
| 2026.04.24 | ₩9,542 | ₩9,702 | ₩9,542 | ₩9,622 | +0.84% | 32.6만 |
|---|
| 2026.04.23 | ₩9,622 | ₩9,622 | ₩9,301 | ₩9,462 | -1.67% | 26.3만 |
|---|
| 2026.04.22 | ₩9,622 | ₩9,943 | ₩9,462 | ₩9,622 | 0.00% | 50.1만 |
|---|
| 2026.04.21 | ₩9,622 | ₩9,782 | ₩9,462 | ₩9,462 | -1.67% | 38.7만 |
|---|
| 2026.04.20 | ₩10,183 | ₩10,183 | ₩9,542 | ₩9,622 | -5.51% | 64.6만 |
|---|
| 2026.04.17 | ₩10,344 | ₩11,145 | ₩9,862 | ₩10,183 | -1.55% | 75.3만 |
|---|
| 2026.04.16 | ₩9,943 | ₩10,344 | ₩9,622 | ₩10,263 | +3.23% | 56.8만 |
|---|
| 2026.04.15 | ₩9,301 | ₩10,023 | ₩9,141 | ₩9,622 | +3.45% | 83.6만 |
|---|
| 2026.04.14 | ₩10,905 | ₩11,145 | ₩10,263 | ₩10,905 | 0.00% | 79.7만 |
|---|
| 2026.04.13 | ₩10,344 | ₩11,065 | ₩10,103 | ₩10,825 | +4.65% | 50.1만 |
|---|
| 2026.04.10 | ₩10,424 | ₩10,664 | ₩10,023 | ₩10,263 | -1.54% | 55.9만 |
|---|
| 2026.04.09 | ₩10,584 | ₩11,466 | ₩10,584 | ₩11,145 | +5.30% | 55.3만 |
|---|
| 2026.04.08 | ₩12,829 | ₩12,829 | ₩10,424 | ₩10,744 | -16.25% | 127.7만 |
|---|
| 2026.04.07 | ₩11,226 | ₩13,070 | ₩11,145 | ₩12,829 | +14.29% | 107.9만 |
|---|
| 2026.04.06 | ₩11,065 | ₩12,027 | ₩10,825 | ₩10,985 | -0.72% | 31.2만 |
|---|
| 2026.04.02 | ₩9,943 | ₩11,226 | ₩9,862 | ₩10,985 | +10.48% | 28.3만 |
|---|
| 2026.04.01 | ₩10,584 | ₩11,787 | ₩10,504 | ₩10,504 | -0.76% | 37만 |
|---|
| 2026.03.31 | ₩9,061 | ₩10,664 | ₩8,820 | ₩10,344 | +14.16% | 31.6만 |
|---|
| 2026.03.30 | ₩9,542 | ₩9,862 | ₩8,740 | ₩8,980 | -5.88% | 21.3만 |
|---|
| 2026.03.27 | ₩9,141 | ₩9,622 | ₩8,820 | ₩9,462 | +3.51% | 13.9만 |
|---|
| 2026.03.26 | ₩9,301 | ₩9,462 | ₩8,820 | ₩9,301 | 0.00% | 26.3만 |
|---|
| 2026.03.25 | ₩9,702 | ₩9,862 | ₩9,381 | ₩9,381 | -3.31% | 29.4만 |
|---|
| 2026.03.24 | ₩10,424 | ₩10,424 | ₩9,702 | ₩9,702 | -6.92% | 23.2만 |
|---|
| 2026.03.23 | ₩10,103 | ₩10,584 | ₩9,622 | ₩10,263 | +1.59% | 28.1만 |
|---|
| 2026.03.20 | ₩10,183 | ₩11,226 | ₩9,381 | ₩9,702 | -4.72% | 53.7만 |
|---|
| 2026.03.19 | ₩10,023 | ₩10,424 | ₩9,542 | ₩10,103 | +0.80% | 30.5만 |
|---|
| 2026.03.18 | ₩12,829 | ₩13,070 | ₩10,424 | ₩10,744 | -16.25% | 97.9만 |
|---|
| 2026.03.17 | ₩11,787 | ₩12,428 | ₩11,226 | ₩12,188 | +3.40% | 41만 |
|---|
| 2026.03.16 | ₩11,546 | ₩12,188 | ₩10,905 | ₩11,707 | +1.39% | 63.5만 |
|---|
| 2026.03.13 | ₩10,825 | ₩12,348 | ₩10,825 | ₩11,466 | +5.93% | 128.8만 |
|---|
| 2026.03.12 | ₩11,627 | ₩11,787 | ₩10,424 | ₩10,664 | -8.28% | 18.1만 |
|---|
| 2026.03.11 | ₩11,466 | ₩12,027 | ₩10,023 | ₩11,546 | +0.70% | 39.1만 |
|---|
| 2026.03.10 | ₩10,023 | ₩10,825 | ₩9,943 | ₩10,504 | +4.80% | 35만 |
|---|
| 2026.03.09 | ₩9,622 | ₩10,584 | ₩9,622 | ₩9,862 | +2.50% | 25만 |
|---|
| 2026.03.06 | ₩9,622 | ₩10,263 | ₩9,221 | ₩9,622 | 0.00% | 12.5만 |
|---|
| 2026.03.05 | ₩9,862 | ₩10,023 | ₩9,622 | ₩9,862 | 0.00% | 11.5만 |
|---|
| 2026.03.04 | ₩9,622 | ₩10,023 | ₩9,301 | ₩9,862 | +2.50% | 16.7만 |
|---|
| 2026.03.03 | ₩9,622 | ₩9,622 | ₩9,141 | ₩9,301 | -3.33% | 22.7만 |
|---|
| 2026.03.02 | ₩9,462 | ₩9,943 | ₩9,301 | ₩9,782 | +3.39% | 21.1만 |
|---|
| 2026.02.27 | ₩10,263 | ₩10,504 | ₩9,862 | ₩10,023 | -2.34% | 14.6만 |
|---|
| 2026.02.26 | ₩10,985 | ₩10,985 | ₩10,023 | ₩10,344 | -5.84% | 17.8만 |
|---|
| 2026.02.25 | ₩10,183 | ₩11,065 | ₩10,183 | ₩10,905 | +7.09% | 30.8만 |
|---|
| 2026.02.24 | ₩9,381 | ₩10,424 | ₩9,301 | ₩10,183 | +8.55% | 20.7만 |
|---|
| 2026.02.23 | ₩9,702 | ₩10,263 | ₩9,301 | ₩9,542 | -1.65% | 26.5만 |
|---|
| 2026.02.20 | ₩10,023 | ₩10,504 | ₩9,943 | ₩10,103 | +0.80% | 56.4만 |
|---|
| 2026.02.19 | ₩10,424 | ₩10,424 | ₩8,820 | ₩10,263 | -1.54% | 28.5만 |
|---|
| 2026.02.18 | ₩10,584 | ₩11,226 | ₩10,103 | ₩10,825 | +2.27% | 36.4만 |
|---|
| 2026.02.17 | ₩9,462 | ₩11,466 | ₩9,462 | ₩10,744 | +13.56% | 46.9만 |
|---|
| 2026.02.13 | ₩12,027 | ₩12,108 | ₩10,985 | ₩11,947 | -0.67% | 192.4만 |
|---|
| 2026.02.12 | ₩11,466 | ₩13,471 | ₩11,466 | ₩12,348 | +7.69% | 138.5만 |
|---|
| 2026.02.11 | ₩14,273 | ₩14,834 | ₩10,504 | ₩10,744 | -24.72% | 218.7만 |
|---|
| 2026.02.10 | ₩8,740 | ₩13,872 | ₩8,660 | ₩12,829 | +46.79% | 137.6만 |
|---|
| 2026.02.09 | ₩10,183 | ₩10,183 | ₩6,334 | ₩8,820 | -13.39% | 47.7만 |
|---|
| 2026.02.06 | ₩10,664 | ₩11,065 | ₩9,702 | ₩10,103 | -5.26% | 39.1만 |
|---|
| 2026.02.05 | ₩10,905 | ₩11,306 | ₩10,023 | ₩10,344 | -5.15% | 29.3만 |
|---|
| 2026.02.04 | ₩11,707 | ₩11,787 | ₩10,825 | ₩11,145 | -4.79% | 31.4만 |
|---|
| 2026.02.03 | ₩11,306 | ₩11,867 | ₩10,825 | ₩11,707 | +3.55% | 54.7만 |
|---|
| 2026.02.02 | ₩11,226 | ₩12,589 | ₩11,065 | ₩11,145 | -0.71% | 51.4만 |
|---|
| 2026.01.30 | ₩11,226 | ₩12,188 | ₩10,424 | ₩10,905 | -2.86% | 58.4만 |
|---|
| 2026.01.29 | ₩12,027 | ₩12,188 | ₩10,584 | ₩11,226 | -6.67% | 35.7만 |
|---|
| 2026.01.28 | ₩12,108 | ₩12,829 | ₩11,386 | ₩12,027 | -0.66% | 37.1만 |
|---|
| 2026.01.27 | ₩12,268 | ₩12,348 | ₩11,466 | ₩12,027 | -1.96% | 37.5만 |
|---|
| 2026.01.26 | ₩12,909 | ₩12,990 | ₩11,546 | ₩12,428 | -3.73% | 41.1만 |
|---|
| 2026.01.23 | ₩12,348 | ₩13,150 | ₩11,947 | ₩12,829 | +3.90% | 24.1만 |
|---|
| 2026.01.22 | ₩13,872 | ₩14,112 | ₩12,027 | ₩12,428 | -10.40% | 49.5만 |
|---|
| 2026.01.21 | ₩13,631 | ₩14,032 | ₩12,909 | ₩13,711 | +0.59% | 28.1만 |
|---|
| 2026.01.20 | ₩14,353 | ₩14,994 | ₩13,471 | ₩13,791 | -3.91% | 41.8만 |
|---|
| 2026.01.16 | ₩16,037 | ₩16,037 | ₩13,711 | ₩14,273 | -11.00% | 62.6만 |
|---|
| 2026.01.15 | ₩14,513 | ₩15,395 | ₩14,032 | ₩15,235 | +4.97% | 23.3만 |
|---|
| 2026.01.14 | ₩16,277 | ₩16,437 | ₩14,513 | ₩15,235 | -6.40% | 48.7만 |
|---|
| 2026.01.13 | ₩14,673 | ₩17,480 | ₩14,513 | ₩16,197 | +10.38% | 63.1만 |
|---|
| 2026.01.12 | ₩16,197 | ₩16,678 | ₩14,834 | ₩16,037 | -0.99% | 41.6만 |
|---|
| 2026.01.09 | ₩17,079 | ₩17,640 | ₩14,593 | ₩15,475 | -9.39% | 52.6만 |
|---|
| 2026.01.08 | ₩16,518 | ₩17,319 | ₩15,876 | ₩15,956 | -3.40% | 51.6만 |
|---|
| 2026.01.07 | ₩16,277 | ₩16,437 | ₩15,395 | ₩16,117 | -0.99% | 20.3만 |
|---|
| 2026.01.06 | ₩16,037 | ₩16,758 | ₩15,315 | ₩16,197 | +1.00% | 44.4만 |
|---|
| 2026.01.05 | ₩19,966 | ₩21,730 | ₩16,277 | ₩16,277 | -18.47% | 141.3만 |
|---|
| 2026.01.02 | ₩18,763 | ₩19,164 | ₩17,239 | ₩19,084 | +1.71% | 24.7만 |
|---|
| 2025.12.31 | ₩17,640 | ₩20,206 | ₩17,400 | ₩18,282 | +3.64% | 31.7만 |
|---|
| 2025.12.30 | ₩18,362 | ₩18,442 | ₩16,437 | ₩17,640 | -3.93% | 28.7만 |
|---|
| 2025.12.29 | ₩20,046 | ₩20,206 | ₩17,239 | ₩18,201 | -9.20% | 26.8만 |
|---|
| 2025.12.26 | ₩20,687 | ₩23,814 | ₩19,404 | ₩22,531 | +8.91% | 50.8만 |
|---|
| 2025.12.24 | ₩17,640 | ₩22,130 | ₩16,919 | ₩20,767 | +17.73% | 22.8만 |
|---|
| 2025.12.23 | ₩24,055 | ₩24,857 | ₩14,994 | ₩17,640 | -26.67% | 57만 |
|---|
| 2025.12.22 | ₩23,253 | ₩25,017 | ₩22,852 | ₩23,894 | +2.76% | 15.7만 |
|---|
| 2025.12.19 | ₩26,220 | ₩26,380 | ₩22,451 | ₩25,017 | -4.59% | 25만 |
|---|
| 2025.12.18 | ₩26,059 | ₩29,587 | ₩24,456 | ₩26,861 | +3.08% | 32.8만 |
|---|
| 2025.12.17 | ₩28,705 | ₩31,672 | ₩26,460 | ₩30,069 | +4.75% | 80.6만 |
|---|
| 2025.12.16 | ₩56,930 | ₩56,930 | ₩28,064 | ₩30,229 | -46.90% | 631.3만 |
|---|
| 2025.12.15 | ₩33,677 | ₩33,677 | ₩23,253 | ₩24,456 | -27.38% | 3.2만 |
|---|
| 2025.12.12 | ₩31,913 | ₩39,290 | ₩30,309 | ₩36,964 | +15.83% | 1.6만 |
|---|
| 2025.12.11 | ₩48,110 | ₩48,350 | ₩27,583 | ₩30,469 | -36.67% | 2.3만 |
|---|
| 2025.12.10 | ₩36,804 | ₩48,350 | ₩36,804 | ₩46,747 | +27.02% | 1.9만 |
|---|
| 2025.12.09 | ₩36,403 | ₩38,488 | ₩33,757 | ₩38,488 | +5.73% | 8.4천 |
|---|
| 2025.12.08 | ₩35,280 | ₩37,686 | ₩33,516 | ₩36,563 | +3.64% | 1만 |
|---|
| 2025.12.05 | ₩31,432 | ₩35,441 | ₩30,870 | ₩35,280 | +12.24% | 1.9만 |
|---|
| 2025.12.04 | ₩31,672 | ₩33,115 | ₩30,469 | ₩32,073 | +1.27% | 6.9천 |
|---|
| 2025.12.03 | ₩30,630 | ₩32,795 | ₩30,069 | ₩31,592 | +3.14% | 1.1만 |
|---|
| 2025.12.02 | ₩26,941 | ₩30,790 | ₩26,941 | ₩30,790 | +14.29% | 7.4천 |
|---|
| 2025.12.01 | ₩25,498 | ₩27,904 | ₩25,258 | ₩27,583 | +8.18% | 2.5천 |
|---|
| 2025.11.28 | ₩25,819 | ₩27,503 | ₩25,819 | ₩27,423 | +6.21% | 1.2천 |
|---|
| 2025.11.26 | ₩25,578 | ₩27,743 | ₩25,177 | ₩26,621 | +4.08% | 3.4천 |
|---|
| 2025.11.25 | ₩26,300 | ₩26,300 | ₩22,692 | ₩25,739 | -2.13% | 1.1만 |
|---|
| 2025.11.24 | ₩21,810 | ₩24,055 | ₩20,046 | ₩23,975 | +9.93% | 8.2천 |
|---|
| 2025.11.21 | ₩19,885 | ₩23,093 | ₩19,484 | ₩21,970 | +10.48% | 6.4천 |
|---|
| 2025.11.20 | ₩20,206 | ₩21,970 | ₩19,645 | ₩19,805 | -1.98% | 8.3천 |
|---|
| 2025.11.19 | ₩20,607 | ₩21,409 | ₩20,206 | ₩21,008 | +1.95% | 2.2천 |
|---|
| 2025.11.18 | ₩19,244 | ₩21,088 | ₩19,244 | ₩21,088 | +9.58% | 5천 |
|---|
| 2025.11.17 | ₩20,126 | ₩24,776 | ₩19,164 | ₩19,805 | -1.59% | 2만 |
|---|
| 2025.11.14 | ₩19,003 | ₩20,447 | ₩18,602 | ₩19,645 | +3.38% | 3.6천 |
|---|
| 2025.11.13 | ₩20,206 | ₩20,767 | ₩18,442 | ₩19,565 | -3.17% | 7천 |
|---|
| 2025.11.12 | ₩18,442 | ₩19,725 | ₩17,159 | ₩19,404 | +5.22% | 7.6천 |
|---|
| 2025.11.11 | ₩16,437 | ₩19,805 | ₩16,437 | ₩17,720 | +7.80% | 2.2만 |
|---|
| 2025.11.10 | ₩20,848 | ₩20,848 | ₩16,117 | ₩16,919 | -18.85% | 1.4만 |
|---|
| 2025.11.07 | ₩20,848 | ₩20,848 | ₩17,881 | ₩18,282 | -12.31% | 1.8만 |
|---|
| 2025.11.06 | ₩23,574 | ₩31,913 | ₩21,088 | ₩21,489 | -8.84% | 33만 |
|---|
| 2025.11.05 | ₩21,329 | ₩23,734 | ₩21,329 | ₩23,012 | +7.89% | 3.4천 |
|---|
| 2025.11.04 | ₩24,857 | ₩25,658 | ₩21,409 | ₩21,489 | -13.55% | 6.3천 |
|---|
| 2025.11.03 | ₩24,055 | ₩24,937 | ₩23,574 | ₩24,536 | +2.00% | 5.5천 |
|---|
| 2025.10.31 | ₩26,701 | ₩27,904 | ₩24,055 | ₩24,055 | -9.91% | 1.1만 |
|---|
| 2025.10.30 | ₩27,262 | ₩29,828 | ₩25,819 | ₩28,224 | +3.53% | 1.8만 |
|---|
| 2025.10.29 | ₩29,668 | ₩29,668 | ₩26,701 | ₩27,102 | -8.65% | 7.4천 |
|---|
| 2025.10.28 | ₩27,262 | ₩30,309 | ₩26,460 | ₩29,668 | +8.82% | 1.7만 |
|---|
| 2025.10.27 | ₩26,941 | ₩27,823 | ₩26,541 | ₩27,663 | +2.68% | 5.4천 |
|---|
| 2025.10.24 | ₩25,658 | ₩28,064 | ₩25,658 | ₩26,541 | +3.44% | 8.1천 |
|---|
| 2025.10.23 | ₩25,258 | ₩26,300 | ₩25,258 | ₩25,658 | +1.59% | 1.9만 |
|---|
| 2025.10.22 | ₩25,819 | ₩26,460 | ₩24,857 | ₩25,739 | -0.31% | 4.1천 |
|---|
| 2025.10.21 | ₩26,460 | ₩27,022 | ₩25,418 | ₩26,541 | +0.30% | 5천 |
|---|
| 2025.10.20 | ₩25,658 | ₩26,781 | ₩25,658 | ₩26,220 | +2.19% | 5.2천 |
|---|
| 2025.10.17 | ₩24,857 | ₩25,578 | ₩24,857 | ₩25,578 | +2.90% | 1.7천 |
|---|
| 2025.10.16 | ₩26,300 | ₩27,262 | ₩24,776 | ₩25,418 | -3.35% | 6.3천 |
|---|
| 2025.10.15 | ₩25,177 | ₩27,984 | ₩25,177 | ₩26,460 | +5.10% | 1.2만 |
|---|
| 2025.10.14 | ₩25,739 | ₩27,904 | ₩25,097 | ₩25,658 | -0.31% | 5.8천 |
|---|
| 2025.10.13 | ₩25,739 | ₩26,460 | ₩25,658 | ₩25,739 | 0.00% | 4.8천 |
|---|
| 2025.10.10 | ₩27,503 | ₩27,823 | ₩25,899 | ₩26,460 | -3.79% | 9.3천 |
|---|