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 | ₩1,897 | ₩2,004 | ₩1,897 | ₩1,951 | +2.82% | 46.8만 |
| 2026.10.08 | ₩2,004 | ₩2,004 | ₩1,857 | ₩1,871 | -6.67% | 132.5만 |
| 2026.10.07 | ₩2,058 | ₩2,178 | ₩1,964 | ₩1,991 | -3.25% | 187.5만 |
| 2026.10.06 | ₩2,004 | ₩2,044 | ₩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 | ₩2,191 | ₩2,111 | ₩2,151 | -0.62% | 47.4만 |
| 2026.10.01 | ₩2,084 | ₩2,185 | ₩2,004 | ₩2,151 | +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 | ₩2,104 | ₩2,111 | -5.95% | 51.4만 |
|---|
| 2026.09.25 | ₩2,312 | ₩2,392 | ₩2,238 | ₩2,271 | -1.73% | 105.4만 |
|---|
| 2026.09.24 | ₩2,271 | ₩2,392 | ₩2,261 | ₩2,312 | +1.76% | 75.9만 |
|---|
| 2026.09.23 | ₩2,365 | ₩2,432 | ₩2,245 | ₩2,271 | -3.95% | 88만 |
|---|
| 2026.09.22 | ₩2,325 | ₩2,445 | ₩2,245 | ₩2,378 | +2.30% | 92.1만 |
|---|
| 2026.09.21 | ₩2,298 | ₩2,472 | ₩2,218 | ₩2,298 | 0.00% | 116.1만 |
|---|
| 2026.09.18 | ₩2,191 | ₩2,392 | ₩2,191 | ₩2,231 | +1.83% | 115.3만 |
|---|
| 2026.09.17 | ₩2,178 | ₩2,215 | ₩2,098 | ₩2,165 | -0.61% | 35.9만 |
|---|
| 2026.09.16 | ₩2,271 | ₩2,298 | ₩2,098 | ₩2,138 | -5.88% | 46.2만 |
|---|
| 2026.09.15 | ₩2,205 | ₩2,298 | ₩2,174 | ₩2,285 | +3.64% | 43.8만 |
|---|
| 2026.09.14 | ₩2,111 | ₩2,270 | ₩2,084 | ₩2,245 | +6.33% | 88.1만 |
|---|
| 2026.09.11 | ₩2,111 | ₩2,225 | ₩2,071 | ₩2,124 | +0.63% | 57만 |
|---|
| 2026.09.10 | ₩1,978 | ₩2,191 | ₩1,964 | ₩2,084 | +5.41% | 98.5만 |
|---|
| 2026.09.09 | ₩2,084 | ₩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 | ₩2,084 | ₩2,091 | ₩1,991 | ₩2,018 | -3.21% | 34.7만 |
|---|
| 2026.09.03 | ₩2,071 | ₩2,124 | ₩2,004 | ₩2,084 | +0.65% | 71.9만 |
|---|
| 2026.09.02 | ₩2,151 | ₩2,199 | ₩2,031 | ₩2,084 | -3.11% | 53.8만 |
|---|
| 2026.09.01 | ₩2,218 | ₩2,271 | ₩2,124 | ₩2,178 | -1.81% | 67.4만 |
|---|
| 2026.08.31 | ₩2,271 | ₩2,285 | ₩2,165 | ₩2,245 | -1.18% | 80.5만 |
|---|
| 2026.08.28 | ₩2,365 | ₩2,378 | ₩2,279 | ₩2,285 | -3.39% | 59.7만 |
|---|
| 2026.08.27 | ₩2,459 | ₩2,692 | ₩2,338 | ₩2,338 | -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 | ₩2,485 | ₩2,485 | ₩2,369 | ₩2,418 | -2.69% | 38.8만 |
|---|
| 2026.08.21 | ₩2,472 | ₩2,592 | ₩2,433 | ₩2,485 | +0.54% | 68.9만 |
|---|
| 2026.08.20 | ₩2,485 | ₩2,512 | ₩2,404 | ₩2,418 | -2.69% | 39.4만 |
|---|
| 2026.08.19 | ₩2,378 | ₩2,537 | ₩2,338 | ₩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 | ₩2,445 | ₩2,525 | -2.07% | 120.2만 |
|---|
| 2026.08.14 | ₩2,285 | ₩2,672 | ₩2,285 | ₩2,565 | +12.28% | 151.2만 |
|---|
| 2026.08.13 | ₩2,432 | ₩2,465 | ₩2,231 | ₩2,445 | +0.55% | 165.4만 |
|---|
| 2026.08.12 | ₩2,485 | ₩2,579 | ₩2,405 | ₩2,459 | -1.08% | 98.1만 |
|---|
| 2026.08.11 | ₩2,338 | ₩2,525 | ₩2,193 | ₩2,459 | +5.14% | 92.8만 |
|---|
| 2026.08.10 | ₩2,084 | ₩2,392 | ₩2,084 | ₩2,312 | +10.90% | 163.5만 |
|---|
| 2026.08.07 | ₩1,924 | ₩2,124 | ₩1,884 | ₩2,124 | +10.42% | 110만 |
|---|
| 2026.08.06 | ₩1,897 | ₩1,984 | ₩1,831 | ₩1,911 | +0.70% | 95.5만 |
|---|
| 2026.08.05 | ₩1,831 | ₩1,857 | ₩1,737 | ₩1,857 | +1.46% | 71.8만 |
|---|
| 2026.08.04 | ₩1,937 | ₩2,004 | ₩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 | ₩2,298 | ₩1,951 | ₩1,978 | +1.37% | 176.2만 |
|---|
| 2026.07.29 | ₩1,951 | ₩2,124 | ₩1,904 | ₩1,937 | -0.68% | 99.1만 |
|---|
| 2026.07.28 | ₩2,098 | ₩2,191 | ₩1,937 | ₩1,978 | -5.73% | 144.5만 |
|---|
| 2026.07.27 | ₩2,365 | ₩2,525 | ₩2,124 | ₩2,124 | -10.17% | 122.7만 |
|---|
| 2026.07.24 | ₩2,325 | ₩2,472 | ₩2,178 | ₩2,405 | +3.45% | 170.2만 |
|---|
| 2026.07.23 | ₩2,565 | ₩2,646 | ₩2,405 | ₩2,405 | -6.25% | 138.1만 |
|---|
| 2026.07.22 | ₩2,485 | ₩2,752 | ₩2,358 | ₩2,632 | +5.91% | 269.4만 |
|---|
| 2026.07.21 | ₩2,806 | ₩2,886 | ₩2,552 | ₩2,699 | -3.81% | 343.8만 |
|---|
| 2026.07.20 | ₩2,980 | ₩3,033 | ₩2,819 | ₩2,899 | -2.69% | 179.3만 |
|---|
| 2026.07.17 | ₩3,140 | ₩3,454 | ₩3,006 | ₩3,113 | -0.85% | 279.4만 |
|---|
| 2026.07.16 | ₩3,006 | ₩3,327 | ₩2,686 | ₩3,220 | +7.11% | 890.3만 |
|---|
| 2026.07.15 | ₩2,899 | ₩3,140 | ₩2,699 | ₩3,087 | +6.45% | 400.2만 |
|---|
| 2026.07.14 | ₩3,501 | ₩3,861 | ₩2,913 | ₩3,087 | -11.83% | 964.1만 |
|---|
| 2026.07.13 | ₩2,899 | ₩3,741 | ₩2,752 | ₩3,661 | +26.27% | 934.9만 |
|---|
| 2026.07.10 | ₩2,886 | ₩3,087 | ₩2,525 | ₩2,940 | +1.85% | 1659.9만 |
|---|
| 2026.07.09 | ₩2,539 | ₩4,342 | ₩2,151 | ₩3,380 | +33.16% | 5616만 |
|---|
| 2026.07.08 | ₩1,577 | ₩3,340 | ₩1,283 | ₩2,632 | +66.95% | 6471만 |
|---|
| 2026.07.07 | ₩2,298 | ₩2,298 | ₩1,563 | ₩1,804 | -21.51% | 1086만 |
|---|
| 2026.07.06 | ₩6,547 | ₩6,547 | ₩1,897 | ₩2,432 | -62.86% | 1258.8만 |
|---|
| 2026.07.02 | ₩7,295 | ₩7,295 | ₩7,295 | ₩7,295 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩7,295 | ₩7,295 | ₩7,295 | ₩7,295 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩7,295 | ₩7,295 | ₩7,295 | ₩7,295 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩7,295 | ₩7,295 | ₩7,295 | ₩7,295 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩7,295 | ₩7,295 | ₩7,295 | ₩7,295 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩7,295 | ₩7,295 | ₩7,295 | ₩7,295 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩7,295 | ₩7,295 | ₩7,295 | ₩7,295 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩8,498 | ₩9,139 | ₩6,814 | ₩7,295 | -14.15% | 169.9만 |
|---|
| 2026.06.22 | ₩10,422 | ₩10,422 | ₩8,658 | ₩8,979 | -13.85% | 232.8만 |
|---|
| 2026.06.18 | ₩14,430 | ₩14,671 | ₩9,219 | ₩10,021 | -30.56% | 657.5만 |
|---|
| 2026.06.17 | ₩15,553 | ₩20,042 | ₩15,232 | ₩16,034 | +3.09% | 343.2만 |
|---|
| 2026.06.16 | ₩12,506 | ₩16,835 | ₩11,865 | ₩15,232 | +21.79% | 320.4만 |
|---|
| 2026.06.15 | ₩12,025 | ₩13,388 | ₩11,224 | ₩12,587 | +4.67% | 241.8만 |
|---|
| 2026.06.12 | ₩10,181 | ₩12,266 | ₩10,021 | ₩11,865 | +16.54% | 208.4만 |
|---|
| 2026.06.11 | ₩9,781 | ₩10,181 | ₩9,620 | ₩10,101 | +3.28% | 44.5만 |
|---|
| 2026.06.10 | ₩9,540 | ₩10,422 | ₩9,540 | ₩10,101 | +5.88% | 53.7만 |
|---|
| 2026.06.09 | ₩10,021 | ₩10,021 | ₩9,460 | ₩9,700 | -3.20% | 61.1만 |
|---|
| 2026.06.08 | ₩10,262 | ₩10,262 | ₩9,300 | ₩10,021 | -2.34% | 82.7만 |
|---|
| 2026.06.05 | ₩10,743 | ₩11,544 | ₩9,460 | ₩9,700 | -9.70% | 115.2만 |
|---|
| 2026.06.04 | ₩9,620 | ₩10,422 | ₩9,300 | ₩10,422 | +8.33% | 77만 |
|---|
| 2026.06.03 | ₩10,262 | ₩10,422 | ₩9,380 | ₩9,540 | -7.03% | 50.3만 |
|---|
| 2026.06.02 | ₩9,620 | ₩10,422 | ₩9,540 | ₩10,262 | +6.67% | 66.1만 |
|---|
| 2026.06.01 | ₩9,219 | ₩9,620 | ₩8,899 | ₩9,540 | +3.48% | 80.8만 |
|---|
| 2026.05.29 | ₩9,300 | ₩9,620 | ₩8,899 | ₩8,899 | -4.31% | 66만 |
|---|
| 2026.05.28 | ₩9,380 | ₩9,380 | ₩8,658 | ₩9,300 | -0.85% | 64.8만 |
|---|
| 2026.05.27 | ₩9,460 | ₩9,540 | ₩8,819 | ₩9,460 | 0.00% | 54.8만 |
|---|
| 2026.05.26 | ₩10,021 | ₩10,021 | ₩9,460 | ₩9,620 | -4.00% | 49.7만 |
|---|
| 2026.05.22 | ₩10,021 | ₩10,262 | ₩9,861 | ₩10,181 | +1.60% | 37.8만 |
|---|
| 2026.05.21 | ₩9,460 | ₩10,342 | ₩9,380 | ₩10,342 | +9.32% | 41.4만 |
|---|
| 2026.05.20 | ₩9,540 | ₩9,781 | ₩9,300 | ₩9,460 | -0.84% | 32.3만 |
|---|
| 2026.05.19 | ₩10,262 | ₩10,422 | ₩9,219 | ₩9,219 | -10.16% | 57.4만 |
|---|
| 2026.05.18 | ₩11,224 | ₩11,224 | ₩10,021 | ₩10,021 | -10.71% | 79.6만 |
|---|
| 2026.05.15 | ₩11,224 | ₩11,224 | ₩9,941 | ₩10,021 | -10.71% | 75.5만 |
|---|
| 2026.05.14 | ₩13,308 | ₩13,549 | ₩10,582 | ₩11,063 | -16.87% | 223.6만 |
|---|
| 2026.05.13 | ₩9,620 | ₩12,346 | ₩9,620 | ₩12,025 | +25.00% | 189.1만 |
|---|
| 2026.05.12 | ₩9,620 | ₩9,781 | ₩9,139 | ₩9,620 | 0.00% | 40만 |
|---|
| 2026.05.11 | ₩9,620 | ₩9,781 | ₩9,219 | ₩9,620 | 0.00% | 52.7만 |
|---|
| 2026.05.08 | ₩9,219 | ₩9,620 | ₩9,219 | ₩9,300 | +0.87% | 55.1만 |
|---|
| 2026.05.07 | ₩9,059 | ₩9,139 | ₩8,578 | ₩8,979 | -0.88% | 26.8만 |
|---|
| 2026.05.06 | ₩9,139 | ₩9,139 | ₩8,899 | ₩9,059 | -0.88% | 27.6만 |
|---|
| 2026.05.05 | ₩9,219 | ₩9,219 | ₩9,059 | ₩9,219 | 0.00% | 25.7만 |
|---|
| 2026.05.04 | ₩9,620 | ₩9,781 | ₩9,139 | ₩9,219 | -4.17% | 28.2만 |
|---|
| 2026.05.01 | ₩9,380 | ₩9,700 | ₩9,219 | ₩9,540 | +1.71% | 27.7만 |
|---|
| 2026.04.30 | ₩9,300 | ₩9,460 | ₩9,059 | ₩9,139 | -1.72% | 19.8만 |
|---|
| 2026.04.29 | ₩9,380 | ₩9,540 | ₩8,899 | ₩9,219 | -1.71% | 38.5만 |
|---|
| 2026.04.28 | ₩9,700 | ₩9,700 | ₩9,300 | ₩9,300 | -4.13% | 25.3만 |
|---|
| 2026.04.27 | ₩9,781 | ₩9,941 | ₩9,540 | ₩9,620 | -1.64% | 26.8만 |
|---|
| 2026.04.24 | ₩9,540 | ₩9,700 | ₩9,540 | ₩9,620 | +0.84% | 32.6만 |
|---|
| 2026.04.23 | ₩9,620 | ₩9,620 | ₩9,300 | ₩9,460 | -1.67% | 26.3만 |
|---|
| 2026.04.22 | ₩9,620 | ₩9,941 | ₩9,460 | ₩9,620 | 0.00% | 50.1만 |
|---|
| 2026.04.21 | ₩9,620 | ₩9,781 | ₩9,460 | ₩9,460 | -1.67% | 38.7만 |
|---|
| 2026.04.20 | ₩10,181 | ₩10,181 | ₩9,540 | ₩9,620 | -5.51% | 64.6만 |
|---|
| 2026.04.17 | ₩10,342 | ₩11,143 | ₩9,861 | ₩10,181 | -1.55% | 75.3만 |
|---|
| 2026.04.16 | ₩9,941 | ₩10,342 | ₩9,620 | ₩10,262 | +3.23% | 56.8만 |
|---|
| 2026.04.15 | ₩9,300 | ₩10,021 | ₩9,139 | ₩9,620 | +3.45% | 83.6만 |
|---|
| 2026.04.14 | ₩10,903 | ₩11,143 | ₩10,262 | ₩10,903 | 0.00% | 79.7만 |
|---|
| 2026.04.13 | ₩10,342 | ₩11,063 | ₩10,101 | ₩10,823 | +4.65% | 50.1만 |
|---|
| 2026.04.10 | ₩10,422 | ₩10,662 | ₩10,021 | ₩10,262 | -1.54% | 55.9만 |
|---|
| 2026.04.09 | ₩10,582 | ₩11,464 | ₩10,582 | ₩11,143 | +5.30% | 55.3만 |
|---|
| 2026.04.08 | ₩12,827 | ₩12,827 | ₩10,422 | ₩10,743 | -16.25% | 127.7만 |
|---|
| 2026.04.07 | ₩11,224 | ₩13,068 | ₩11,143 | ₩12,827 | +14.29% | 107.9만 |
|---|
| 2026.04.06 | ₩11,063 | ₩12,025 | ₩10,823 | ₩10,983 | -0.72% | 31.2만 |
|---|
| 2026.04.02 | ₩9,941 | ₩11,224 | ₩9,861 | ₩10,983 | +10.48% | 28.3만 |
|---|
| 2026.04.01 | ₩10,582 | ₩11,785 | ₩10,502 | ₩10,502 | -0.76% | 37만 |
|---|
| 2026.03.31 | ₩9,059 | ₩10,662 | ₩8,819 | ₩10,342 | +14.16% | 31.6만 |
|---|
| 2026.03.30 | ₩9,540 | ₩9,861 | ₩8,738 | ₩8,979 | -5.88% | 21.3만 |
|---|
| 2026.03.27 | ₩9,139 | ₩9,620 | ₩8,819 | ₩9,460 | +3.51% | 13.9만 |
|---|
| 2026.03.26 | ₩9,300 | ₩9,460 | ₩8,819 | ₩9,300 | 0.00% | 26.3만 |
|---|
| 2026.03.25 | ₩9,700 | ₩9,861 | ₩9,380 | ₩9,380 | -3.31% | 29.4만 |
|---|
| 2026.03.24 | ₩10,422 | ₩10,422 | ₩9,700 | ₩9,700 | -6.92% | 23.2만 |
|---|
| 2026.03.23 | ₩10,101 | ₩10,582 | ₩9,620 | ₩10,262 | +1.59% | 28.1만 |
|---|
| 2026.03.20 | ₩10,181 | ₩11,224 | ₩9,380 | ₩9,700 | -4.72% | 53.7만 |
|---|
| 2026.03.19 | ₩10,021 | ₩10,422 | ₩9,540 | ₩10,101 | +0.80% | 30.5만 |
|---|
| 2026.03.18 | ₩12,827 | ₩13,068 | ₩10,422 | ₩10,743 | -16.25% | 97.9만 |
|---|
| 2026.03.17 | ₩11,785 | ₩12,426 | ₩11,224 | ₩12,186 | +3.40% | 41만 |
|---|
| 2026.03.16 | ₩11,544 | ₩12,186 | ₩10,903 | ₩11,705 | +1.39% | 63.5만 |
|---|
| 2026.03.13 | ₩10,823 | ₩12,346 | ₩10,823 | ₩11,464 | +5.93% | 128.8만 |
|---|
| 2026.03.12 | ₩11,625 | ₩11,785 | ₩10,422 | ₩10,662 | -8.28% | 18.1만 |
|---|
| 2026.03.11 | ₩11,464 | ₩12,025 | ₩10,021 | ₩11,544 | +0.70% | 39.1만 |
|---|
| 2026.03.10 | ₩10,021 | ₩10,823 | ₩9,941 | ₩10,502 | +4.80% | 35만 |
|---|
| 2026.03.09 | ₩9,620 | ₩10,582 | ₩9,620 | ₩9,861 | +2.50% | 25만 |
|---|
| 2026.03.06 | ₩9,620 | ₩10,262 | ₩9,219 | ₩9,620 | 0.00% | 12.5만 |
|---|
| 2026.03.05 | ₩9,861 | ₩10,021 | ₩9,620 | ₩9,861 | 0.00% | 11.5만 |
|---|
| 2026.03.04 | ₩9,620 | ₩10,021 | ₩9,300 | ₩9,861 | +2.50% | 16.7만 |
|---|
| 2026.03.03 | ₩9,620 | ₩9,620 | ₩9,139 | ₩9,300 | -3.33% | 22.7만 |
|---|
| 2026.03.02 | ₩9,460 | ₩9,941 | ₩9,300 | ₩9,781 | +3.39% | 21.1만 |
|---|
| 2026.02.27 | ₩10,262 | ₩10,502 | ₩9,861 | ₩10,021 | -2.34% | 14.6만 |
|---|
| 2026.02.26 | ₩10,983 | ₩10,983 | ₩10,021 | ₩10,342 | -5.84% | 17.8만 |
|---|
| 2026.02.25 | ₩10,181 | ₩11,063 | ₩10,181 | ₩10,903 | +7.09% | 30.8만 |
|---|
| 2026.02.24 | ₩9,380 | ₩10,422 | ₩9,300 | ₩10,181 | +8.55% | 20.7만 |
|---|
| 2026.02.23 | ₩9,700 | ₩10,262 | ₩9,300 | ₩9,540 | -1.65% | 26.5만 |
|---|
| 2026.02.20 | ₩10,021 | ₩10,502 | ₩9,941 | ₩10,101 | +0.80% | 56.4만 |
|---|
| 2026.02.19 | ₩10,422 | ₩10,422 | ₩8,819 | ₩10,262 | -1.54% | 28.5만 |
|---|
| 2026.02.18 | ₩10,582 | ₩11,224 | ₩10,101 | ₩10,823 | +2.27% | 36.4만 |
|---|
| 2026.02.17 | ₩9,460 | ₩11,464 | ₩9,460 | ₩10,743 | +13.56% | 46.9만 |
|---|
| 2026.02.13 | ₩12,025 | ₩12,106 | ₩10,983 | ₩11,945 | -0.67% | 192.4만 |
|---|
| 2026.02.12 | ₩11,464 | ₩13,468 | ₩11,464 | ₩12,346 | +7.69% | 138.5만 |
|---|
| 2026.02.11 | ₩14,270 | ₩14,831 | ₩10,502 | ₩10,743 | -24.72% | 218.7만 |
|---|
| 2026.02.10 | ₩8,738 | ₩13,869 | ₩8,658 | ₩12,827 | +46.79% | 137.6만 |
|---|
| 2026.02.09 | ₩10,181 | ₩10,181 | ₩6,333 | ₩8,819 | -13.39% | 47.7만 |
|---|
| 2026.02.06 | ₩10,662 | ₩11,063 | ₩9,700 | ₩10,101 | -5.26% | 39.1만 |
|---|
| 2026.02.05 | ₩10,903 | ₩11,304 | ₩10,021 | ₩10,342 | -5.15% | 29.3만 |
|---|
| 2026.02.04 | ₩11,705 | ₩11,785 | ₩10,823 | ₩11,143 | -4.79% | 31.4만 |
|---|
| 2026.02.03 | ₩11,304 | ₩11,865 | ₩10,823 | ₩11,705 | +3.55% | 54.7만 |
|---|
| 2026.02.02 | ₩11,224 | ₩12,587 | ₩11,063 | ₩11,143 | -0.71% | 51.4만 |
|---|
| 2026.01.30 | ₩11,224 | ₩12,186 | ₩10,422 | ₩10,903 | -2.86% | 58.4만 |
|---|
| 2026.01.29 | ₩12,025 | ₩12,186 | ₩10,582 | ₩11,224 | -6.67% | 35.7만 |
|---|
| 2026.01.28 | ₩12,106 | ₩12,827 | ₩11,384 | ₩12,025 | -0.66% | 37.1만 |
|---|
| 2026.01.27 | ₩12,266 | ₩12,346 | ₩11,464 | ₩12,025 | -1.96% | 37.5만 |
|---|
| 2026.01.26 | ₩12,907 | ₩12,987 | ₩11,544 | ₩12,426 | -3.73% | 41.1만 |
|---|
| 2026.01.23 | ₩12,346 | ₩13,148 | ₩11,945 | ₩12,827 | +3.90% | 24.1만 |
|---|
| 2026.01.22 | ₩13,869 | ₩14,110 | ₩12,025 | ₩12,426 | -10.40% | 49.5만 |
|---|
| 2026.01.21 | ₩13,629 | ₩14,030 | ₩12,907 | ₩13,709 | +0.59% | 28.1만 |
|---|
| 2026.01.20 | ₩14,350 | ₩14,992 | ₩13,468 | ₩13,789 | -3.91% | 41.8만 |
|---|
| 2026.01.16 | ₩16,034 | ₩16,034 | ₩13,709 | ₩14,270 | -11.00% | 62.6만 |
|---|
| 2026.01.15 | ₩14,511 | ₩15,392 | ₩14,030 | ₩15,232 | +4.97% | 23.3만 |
|---|
| 2026.01.14 | ₩16,274 | ₩16,435 | ₩14,511 | ₩15,232 | -6.40% | 48.7만 |
|---|
| 2026.01.13 | ₩14,671 | ₩17,477 | ₩14,511 | ₩16,194 | +10.38% | 63.1만 |
|---|
| 2026.01.12 | ₩16,194 | ₩16,675 | ₩14,831 | ₩16,034 | -0.99% | 41.6만 |
|---|
| 2026.01.09 | ₩17,076 | ₩17,637 | ₩14,591 | ₩15,473 | -9.39% | 52.6만 |
|---|
| 2026.01.08 | ₩16,515 | ₩17,317 | ₩15,873 | ₩15,954 | -3.40% | 51.6만 |
|---|
| 2026.01.07 | ₩16,274 | ₩16,435 | ₩15,392 | ₩16,114 | -0.99% | 20.3만 |
|---|
| 2026.01.06 | ₩16,034 | ₩16,755 | ₩15,312 | ₩16,194 | +1.00% | 44.4만 |
|---|
| 2026.01.05 | ₩19,962 | ₩21,726 | ₩16,274 | ₩16,274 | -18.47% | 141.3만 |
|---|
| 2026.01.02 | ₩18,760 | ₩19,160 | ₩17,236 | ₩19,080 | +1.71% | 24.7만 |
|---|
| 2025.12.31 | ₩17,637 | ₩20,203 | ₩17,397 | ₩18,279 | +3.64% | 31.7만 |
|---|
| 2025.12.30 | ₩18,359 | ₩18,439 | ₩16,435 | ₩17,637 | -3.93% | 28.7만 |
|---|
| 2025.12.29 | ₩20,042 | ₩20,203 | ₩17,236 | ₩18,198 | -9.20% | 26.8만 |
|---|
| 2025.12.26 | ₩20,684 | ₩23,810 | ₩19,401 | ₩22,527 | +8.91% | 50.8만 |
|---|
| 2025.12.24 | ₩17,637 | ₩22,127 | ₩16,916 | ₩20,764 | +17.73% | 22.8만 |
|---|
| 2025.12.23 | ₩24,051 | ₩24,852 | ₩14,992 | ₩17,637 | -26.67% | 57만 |
|---|
| 2025.12.22 | ₩23,249 | ₩25,013 | ₩22,848 | ₩23,890 | +2.76% | 15.7만 |
|---|
| 2025.12.19 | ₩26,215 | ₩26,376 | ₩22,447 | ₩25,013 | -4.59% | 25만 |
|---|
| 2025.12.18 | ₩26,055 | ₩29,582 | ₩24,452 | ₩26,857 | +3.08% | 32.8만 |
|---|
| 2025.12.17 | ₩28,701 | ₩31,667 | ₩26,456 | ₩30,063 | +4.75% | 80.6만 |
|---|
| 2025.12.16 | ₩56,920 | ₩56,920 | ₩28,059 | ₩30,224 | -46.90% | 631.3만 |
|---|
| 2025.12.15 | ₩33,671 | ₩33,671 | ₩23,249 | ₩24,452 | -27.38% | 3.2만 |
|---|
| 2025.12.12 | ₩31,907 | ₩39,283 | ₩30,304 | ₩36,958 | +15.83% | 1.6만 |
|---|
| 2025.12.11 | ₩48,101 | ₩48,342 | ₩27,578 | ₩30,464 | -36.67% | 2.3만 |
|---|
| 2025.12.10 | ₩36,798 | ₩48,342 | ₩36,798 | ₩46,739 | +27.02% | 1.9만 |
|---|
| 2025.12.09 | ₩36,397 | ₩38,481 | ₩33,751 | ₩38,481 | +5.73% | 8.4천 |
|---|
| 2025.12.08 | ₩35,274 | ₩37,679 | ₩33,511 | ₩36,557 | +3.64% | 1만 |
|---|
| 2025.12.05 | ₩31,426 | ₩35,435 | ₩30,865 | ₩35,274 | +12.24% | 1.9만 |
|---|
| 2025.12.04 | ₩31,667 | ₩33,110 | ₩30,464 | ₩32,068 | +1.27% | 6.9천 |
|---|
| 2025.12.03 | ₩30,625 | ₩32,789 | ₩30,063 | ₩31,587 | +3.14% | 1.1만 |
|---|
| 2025.12.02 | ₩26,937 | ₩30,785 | ₩26,937 | ₩30,785 | +14.29% | 7.4천 |
|---|
| 2025.12.01 | ₩25,494 | ₩27,899 | ₩25,253 | ₩27,578 | +8.18% | 2.5천 |
|---|
| 2025.11.28 | ₩25,814 | ₩27,498 | ₩25,814 | ₩27,418 | +6.21% | 1.2천 |
|---|
| 2025.11.26 | ₩25,574 | ₩27,738 | ₩25,173 | ₩26,616 | +4.08% | 3.4천 |
|---|
| 2025.11.25 | ₩26,295 | ₩26,295 | ₩22,688 | ₩25,734 | -2.13% | 1.1만 |
|---|
| 2025.11.24 | ₩21,806 | ₩24,051 | ₩20,042 | ₩23,971 | +9.93% | 8.2천 |
|---|
| 2025.11.21 | ₩19,882 | ₩23,089 | ₩19,481 | ₩21,966 | +10.48% | 6.4천 |
|---|
| 2025.11.20 | ₩20,203 | ₩21,966 | ₩19,641 | ₩19,802 | -1.98% | 8.3천 |
|---|
| 2025.11.19 | ₩20,603 | ₩21,405 | ₩20,203 | ₩21,004 | +1.95% | 2.2천 |
|---|
| 2025.11.18 | ₩19,241 | ₩21,084 | ₩19,241 | ₩21,084 | +9.58% | 5천 |
|---|
| 2025.11.17 | ₩20,122 | ₩24,772 | ₩19,160 | ₩19,802 | -1.59% | 2만 |
|---|
| 2025.11.14 | ₩19,000 | ₩20,443 | ₩18,599 | ₩19,641 | +3.38% | 3.6천 |
|---|
| 2025.11.13 | ₩20,203 | ₩20,764 | ₩18,439 | ₩19,561 | -3.17% | 7천 |
|---|
| 2025.11.12 | ₩18,439 | ₩19,722 | ₩17,156 | ₩19,401 | +5.22% | 7.6천 |
|---|
| 2025.11.11 | ₩16,435 | ₩19,802 | ₩16,435 | ₩17,717 | +7.80% | 2.2만 |
|---|
| 2025.11.10 | ₩20,844 | ₩20,844 | ₩16,114 | ₩16,916 | -18.85% | 1.4만 |
|---|
| 2025.11.07 | ₩20,844 | ₩20,844 | ₩17,878 | ₩18,279 | -12.31% | 1.8만 |
|---|
| 2025.11.06 | ₩23,570 | ₩31,907 | ₩21,084 | ₩21,485 | -8.84% | 33만 |
|---|
| 2025.11.05 | ₩21,325 | ₩23,730 | ₩21,325 | ₩23,009 | +7.89% | 3.4천 |
|---|
| 2025.11.04 | ₩24,852 | ₩25,654 | ₩21,405 | ₩21,485 | -13.55% | 6.3천 |
|---|
| 2025.11.03 | ₩24,051 | ₩24,933 | ₩23,570 | ₩24,532 | +2.00% | 5.5천 |
|---|
| 2025.10.31 | ₩26,696 | ₩27,899 | ₩24,051 | ₩24,051 | -9.91% | 1.1만 |
|---|
| 2025.10.30 | ₩27,257 | ₩29,823 | ₩25,814 | ₩28,219 | +3.53% | 1.8만 |
|---|
| 2025.10.29 | ₩29,663 | ₩29,663 | ₩26,696 | ₩27,097 | -8.65% | 7.4천 |
|---|
| 2025.10.28 | ₩27,257 | ₩30,304 | ₩26,456 | ₩29,663 | +8.82% | 1.7만 |
|---|
| 2025.10.27 | ₩26,937 | ₩27,819 | ₩26,536 | ₩27,658 | +2.68% | 5.4천 |
|---|
| 2025.10.24 | ₩25,654 | ₩28,059 | ₩25,654 | ₩26,536 | +3.44% | 8.1천 |
|---|
| 2025.10.23 | ₩25,253 | ₩26,295 | ₩25,253 | ₩25,654 | +1.59% | 1.9만 |
|---|
| 2025.10.22 | ₩25,814 | ₩26,456 | ₩24,852 | ₩25,734 | -0.31% | 4.1천 |
|---|
| 2025.10.21 | ₩26,456 | ₩27,017 | ₩25,414 | ₩26,536 | +0.30% | 5천 |
|---|
| 2025.10.20 | ₩25,654 | ₩26,776 | ₩25,654 | ₩26,215 | +2.19% | 5.2천 |
|---|
| 2025.10.17 | ₩24,852 | ₩25,574 | ₩24,852 | ₩25,574 | +2.90% | 1.7천 |
|---|
| 2025.10.16 | ₩26,295 | ₩27,257 | ₩24,772 | ₩25,414 | -3.35% | 6.3천 |
|---|
| 2025.10.15 | ₩25,173 | ₩27,979 | ₩25,173 | ₩26,456 | +5.10% | 1.2만 |
|---|
| 2025.10.14 | ₩25,734 | ₩27,899 | ₩25,093 | ₩25,654 | -0.31% | 5.8천 |
|---|
| 2025.10.13 | ₩25,734 | ₩26,456 | ₩25,654 | ₩25,734 | 0.00% | 4.8천 |
|---|
| 2025.10.10 | ₩27,498 | ₩27,819 | ₩25,895 | ₩26,456 | -3.79% | 9.3천 |
|---|