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 | ₩1,965 | ₩1,991 | -3.25% | 187.5만 |
| 2026.10.06 | ₩2,005 | ₩2,045 | ₩1,978 | ₩1,978 | -1.33% | 90.8만 |
| 2026.10.05 | ₩2,112 | ₩2,118 | ₩1,965 | ₩1,991 | -5.70% | 60.8만 |
| 2026.10.02 | ₩2,165 | ₩2,192 | ₩2,112 | ₩2,152 | -0.62% | 47.4만 |
| 2026.10.01 | ₩2,085 | ₩2,185 | ₩2,005 | ₩2,152 | +3.21% | 62만 |
| 2026.09.30 | ₩2,112 | ₩2,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,072 |
| -1.90% |
| 24.7만 |
| 2026.09.29 | ₩2,259 | ₩2,259 | ₩2,112 | ₩2,138 | -5.33% | 39.9만 |
|---|
| 2026.09.28 | ₩2,245 | ₩2,245 | ₩2,105 | ₩2,112 | -5.95% | 51.4만 |
|---|
| 2026.09.25 | ₩2,312 | ₩2,392 | ₩2,239 | ₩2,272 | -1.73% | 105.4만 |
|---|
| 2026.09.24 | ₩2,272 | ₩2,392 | ₩2,261 | ₩2,312 | +1.76% | 75.9만 |
|---|
| 2026.09.23 | ₩2,366 | ₩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 | ₩2,219 | ₩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 | ₩2,112 | ₩2,271 | ₩2,085 | ₩2,245 | +6.33% | 88.1만 |
|---|
| 2026.09.11 | ₩2,112 | ₩2,225 | ₩2,072 | ₩2,125 | +0.63% | 57만 |
|---|
| 2026.09.10 | ₩1,978 | ₩2,192 | ₩1,965 | ₩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 | ₩2,112 | +4.64% | 35.8만 |
|---|
| 2026.09.04 | ₩2,085 | ₩2,092 | ₩1,991 | ₩2,018 | -3.21% | 34.7만 |
|---|
| 2026.09.03 | ₩2,072 | ₩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 | ₩2,219 | ₩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 | ₩2,366 | ₩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 | ₩2,366 | ₩2,499 | ₩2,312 | ₩2,459 | +3.95% | 75.8만 |
|---|
| 2026.08.25 | ₩2,432 | ₩2,459 | ₩2,352 | ₩2,406 | -1.10% | 58.4만 |
|---|
| 2026.08.24 | ₩2,486 | ₩2,486 | ₩2,370 | ₩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 | ₩2,513 | ₩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 | ₩2,406 | ₩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 | ₩1,925 | ₩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 | ₩1,778 | ₩1,831 | -5.52% | 135.6만 |
|---|
| 2026.08.03 | ₩1,831 | ₩1,991 | ₩1,764 | ₩1,925 | +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 | ₩2,366 | ₩2,526 | ₩2,125 | ₩2,125 | -10.17% | 122.7만 |
|---|
| 2026.07.24 | ₩2,325 | ₩2,472 | ₩2,178 | ₩2,406 | +3.45% | 170.2만 |
|---|
| 2026.07.23 | ₩2,566 | ₩2,646 | ₩2,406 | ₩2,406 | -6.25% | 138.1만 |
|---|
| 2026.07.22 | ₩2,486 | ₩2,753 | ₩2,359 | ₩2,633 | +5.91% | 269.4만 |
|---|
| 2026.07.21 | ₩2,807 | ₩2,887 | ₩2,553 | ₩2,700 | -3.81% | 343.8만 |
|---|
| 2026.07.20 | ₩2,980 | ₩3,034 | ₩2,820 | ₩2,900 | -2.69% | 179.3만 |
|---|
| 2026.07.17 | ₩3,141 | ₩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 | ₩3,141 | ₩2,700 | ₩3,087 | +6.45% | 400.2만 |
|---|
| 2026.07.14 | ₩3,502 | ₩3,862 | ₩2,914 | ₩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 | ₩4,344 | ₩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 | ₩6,549 | ₩6,549 | ₩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 | ₩8,500 | ₩9,142 | ₩6,816 | ₩7,297 | -14.15% | 169.9만 |
|---|
| 2026.06.22 | ₩10,425 | ₩10,425 | ₩8,660 | ₩8,981 | -13.85% | 232.8만 |
|---|
| 2026.06.18 | ₩14,434 | ₩14,675 | ₩9,222 | ₩10,024 | -30.56% | 657.5만 |
|---|
| 2026.06.17 | ₩15,557 | ₩20,047 | ₩15,236 | ₩16,038 | +3.09% | 343.2만 |
|---|
| 2026.06.16 | ₩12,509 | ₩16,840 | ₩11,868 | ₩15,236 | +21.79% | 320.4만 |
|---|
| 2026.06.15 | ₩12,028 | ₩13,392 | ₩11,226 | ₩12,590 | +4.67% | 241.8만 |
|---|
| 2026.06.12 | ₩10,184 | ₩12,269 | ₩10,024 | ₩11,868 | +16.54% | 208.4만 |
|---|
| 2026.06.11 | ₩9,783 | ₩10,184 | ₩9,623 | ₩10,104 | +3.28% | 44.5만 |
|---|
| 2026.06.10 | ₩9,542 | ₩10,425 | ₩9,542 | ₩10,104 | +5.88% | 53.7만 |
|---|
| 2026.06.09 | ₩10,024 | ₩10,024 | ₩9,462 | ₩9,703 | -3.20% | 61.1만 |
|---|
| 2026.06.08 | ₩10,264 | ₩10,264 | ₩9,302 | ₩10,024 | -2.34% | 82.7만 |
|---|
| 2026.06.05 | ₩10,745 | ₩11,547 | ₩9,462 | ₩9,703 | -9.70% | 115.2만 |
|---|
| 2026.06.04 | ₩9,623 | ₩10,425 | ₩9,302 | ₩10,425 | +8.33% | 77만 |
|---|
| 2026.06.03 | ₩10,264 | ₩10,425 | ₩9,382 | ₩9,542 | -7.03% | 50.3만 |
|---|
| 2026.06.02 | ₩9,623 | ₩10,425 | ₩9,542 | ₩10,264 | +6.67% | 66.1만 |
|---|
| 2026.06.01 | ₩9,222 | ₩9,623 | ₩8,901 | ₩9,542 | +3.48% | 80.8만 |
|---|
| 2026.05.29 | ₩9,302 | ₩9,623 | ₩8,901 | ₩8,901 | -4.31% | 66만 |
|---|
| 2026.05.28 | ₩9,382 | ₩9,382 | ₩8,660 | ₩9,302 | -0.85% | 64.8만 |
|---|
| 2026.05.27 | ₩9,462 | ₩9,542 | ₩8,821 | ₩9,462 | 0.00% | 54.8만 |
|---|
| 2026.05.26 | ₩10,024 | ₩10,024 | ₩9,462 | ₩9,623 | -4.00% | 49.7만 |
|---|
| 2026.05.22 | ₩10,024 | ₩10,264 | ₩9,863 | ₩10,184 | +1.60% | 37.8만 |
|---|
| 2026.05.21 | ₩9,462 | ₩10,344 | ₩9,382 | ₩10,344 | +9.32% | 41.4만 |
|---|
| 2026.05.20 | ₩9,542 | ₩9,783 | ₩9,302 | ₩9,462 | -0.84% | 32.3만 |
|---|
| 2026.05.19 | ₩10,264 | ₩10,425 | ₩9,222 | ₩9,222 | -10.16% | 57.4만 |
|---|
| 2026.05.18 | ₩11,226 | ₩11,226 | ₩10,024 | ₩10,024 | -10.71% | 79.6만 |
|---|
| 2026.05.15 | ₩11,226 | ₩11,226 | ₩9,943 | ₩10,024 | -10.71% | 75.5만 |
|---|
| 2026.05.14 | ₩13,311 | ₩13,552 | ₩10,585 | ₩11,066 | -16.87% | 223.6만 |
|---|
| 2026.05.13 | ₩9,623 | ₩12,349 | ₩9,623 | ₩12,028 | +25.00% | 189.1만 |
|---|
| 2026.05.12 | ₩9,623 | ₩9,783 | ₩9,142 | ₩9,623 | 0.00% | 40만 |
|---|
| 2026.05.11 | ₩9,623 | ₩9,783 | ₩9,222 | ₩9,623 | 0.00% | 52.7만 |
|---|
| 2026.05.08 | ₩9,222 | ₩9,623 | ₩9,222 | ₩9,302 | +0.87% | 55.1만 |
|---|
| 2026.05.07 | ₩9,061 | ₩9,142 | ₩8,580 | ₩8,981 | -0.88% | 26.8만 |
|---|
| 2026.05.06 | ₩9,142 | ₩9,142 | ₩8,901 | ₩9,061 | -0.88% | 27.6만 |
|---|
| 2026.05.05 | ₩9,222 | ₩9,222 | ₩9,061 | ₩9,222 | 0.00% | 25.7만 |
|---|
| 2026.05.04 | ₩9,623 | ₩9,783 | ₩9,142 | ₩9,222 | -4.17% | 28.2만 |
|---|
| 2026.05.01 | ₩9,382 | ₩9,703 | ₩9,222 | ₩9,542 | +1.71% | 27.7만 |
|---|
| 2026.04.30 | ₩9,302 | ₩9,462 | ₩9,061 | ₩9,142 | -1.72% | 19.8만 |
|---|
| 2026.04.29 | ₩9,382 | ₩9,542 | ₩8,901 | ₩9,222 | -1.71% | 38.5만 |
|---|
| 2026.04.28 | ₩9,703 | ₩9,703 | ₩9,302 | ₩9,302 | -4.13% | 25.3만 |
|---|
| 2026.04.27 | ₩9,783 | ₩9,943 | ₩9,542 | ₩9,623 | -1.64% | 26.8만 |
|---|
| 2026.04.24 | ₩9,542 | ₩9,703 | ₩9,542 | ₩9,623 | +0.84% | 32.6만 |
|---|
| 2026.04.23 | ₩9,623 | ₩9,623 | ₩9,302 | ₩9,462 | -1.67% | 26.3만 |
|---|
| 2026.04.22 | ₩9,623 | ₩9,943 | ₩9,462 | ₩9,623 | 0.00% | 50.1만 |
|---|
| 2026.04.21 | ₩9,623 | ₩9,783 | ₩9,462 | ₩9,462 | -1.67% | 38.7만 |
|---|
| 2026.04.20 | ₩10,184 | ₩10,184 | ₩9,542 | ₩9,623 | -5.51% | 64.6만 |
|---|
| 2026.04.17 | ₩10,344 | ₩11,146 | ₩9,863 | ₩10,184 | -1.55% | 75.3만 |
|---|
| 2026.04.16 | ₩9,943 | ₩10,344 | ₩9,623 | ₩10,264 | +3.23% | 56.8만 |
|---|
| 2026.04.15 | ₩9,302 | ₩10,024 | ₩9,142 | ₩9,623 | +3.45% | 83.6만 |
|---|
| 2026.04.14 | ₩10,906 | ₩11,146 | ₩10,264 | ₩10,906 | 0.00% | 79.7만 |
|---|
| 2026.04.13 | ₩10,344 | ₩11,066 | ₩10,104 | ₩10,825 | +4.65% | 50.1만 |
|---|
| 2026.04.10 | ₩10,425 | ₩10,665 | ₩10,024 | ₩10,264 | -1.54% | 55.9만 |
|---|
| 2026.04.09 | ₩10,585 | ₩11,467 | ₩10,585 | ₩11,146 | +5.30% | 55.3만 |
|---|
| 2026.04.08 | ₩12,830 | ₩12,830 | ₩10,425 | ₩10,745 | -16.25% | 127.7만 |
|---|
| 2026.04.07 | ₩11,226 | ₩13,071 | ₩11,146 | ₩12,830 | +14.29% | 107.9만 |
|---|
| 2026.04.06 | ₩11,066 | ₩12,028 | ₩10,825 | ₩10,986 | -0.72% | 31.2만 |
|---|
| 2026.04.02 | ₩9,943 | ₩11,226 | ₩9,863 | ₩10,986 | +10.48% | 28.3만 |
|---|
| 2026.04.01 | ₩10,585 | ₩11,788 | ₩10,505 | ₩10,505 | -0.76% | 37만 |
|---|
| 2026.03.31 | ₩9,061 | ₩10,665 | ₩8,821 | ₩10,344 | +14.16% | 31.6만 |
|---|
| 2026.03.30 | ₩9,542 | ₩9,863 | ₩8,741 | ₩8,981 | -5.88% | 21.3만 |
|---|
| 2026.03.27 | ₩9,142 | ₩9,623 | ₩8,821 | ₩9,462 | +3.51% | 13.9만 |
|---|
| 2026.03.26 | ₩9,302 | ₩9,462 | ₩8,821 | ₩9,302 | 0.00% | 26.3만 |
|---|
| 2026.03.25 | ₩9,703 | ₩9,863 | ₩9,382 | ₩9,382 | -3.31% | 29.4만 |
|---|
| 2026.03.24 | ₩10,425 | ₩10,425 | ₩9,703 | ₩9,703 | -6.92% | 23.2만 |
|---|
| 2026.03.23 | ₩10,104 | ₩10,585 | ₩9,623 | ₩10,264 | +1.59% | 28.1만 |
|---|
| 2026.03.20 | ₩10,184 | ₩11,226 | ₩9,382 | ₩9,703 | -4.72% | 53.7만 |
|---|
| 2026.03.19 | ₩10,024 | ₩10,425 | ₩9,542 | ₩10,104 | +0.80% | 30.5만 |
|---|
| 2026.03.18 | ₩12,830 | ₩13,071 | ₩10,425 | ₩10,745 | -16.25% | 97.9만 |
|---|
| 2026.03.17 | ₩11,788 | ₩12,429 | ₩11,226 | ₩12,189 | +3.40% | 41만 |
|---|
| 2026.03.16 | ₩11,547 | ₩12,189 | ₩10,906 | ₩11,708 | +1.39% | 63.5만 |
|---|
| 2026.03.13 | ₩10,825 | ₩12,349 | ₩10,825 | ₩11,467 | +5.93% | 128.8만 |
|---|
| 2026.03.12 | ₩11,627 | ₩11,788 | ₩10,425 | ₩10,665 | -8.28% | 18.1만 |
|---|
| 2026.03.11 | ₩11,467 | ₩12,028 | ₩10,024 | ₩11,547 | +0.70% | 39.1만 |
|---|
| 2026.03.10 | ₩10,024 | ₩10,825 | ₩9,943 | ₩10,505 | +4.80% | 35만 |
|---|
| 2026.03.09 | ₩9,623 | ₩10,585 | ₩9,623 | ₩9,863 | +2.50% | 25만 |
|---|
| 2026.03.06 | ₩9,623 | ₩10,264 | ₩9,222 | ₩9,623 | 0.00% | 12.5만 |
|---|
| 2026.03.05 | ₩9,863 | ₩10,024 | ₩9,623 | ₩9,863 | 0.00% | 11.5만 |
|---|
| 2026.03.04 | ₩9,623 | ₩10,024 | ₩9,302 | ₩9,863 | +2.50% | 16.7만 |
|---|
| 2026.03.03 | ₩9,623 | ₩9,623 | ₩9,142 | ₩9,302 | -3.33% | 22.7만 |
|---|
| 2026.03.02 | ₩9,462 | ₩9,943 | ₩9,302 | ₩9,783 | +3.39% | 21.1만 |
|---|
| 2026.02.27 | ₩10,264 | ₩10,505 | ₩9,863 | ₩10,024 | -2.34% | 14.6만 |
|---|
| 2026.02.26 | ₩10,986 | ₩10,986 | ₩10,024 | ₩10,344 | -5.84% | 17.8만 |
|---|
| 2026.02.25 | ₩10,184 | ₩11,066 | ₩10,184 | ₩10,906 | +7.09% | 30.8만 |
|---|
| 2026.02.24 | ₩9,382 | ₩10,425 | ₩9,302 | ₩10,184 | +8.55% | 20.7만 |
|---|
| 2026.02.23 | ₩9,703 | ₩10,264 | ₩9,302 | ₩9,542 | -1.65% | 26.5만 |
|---|
| 2026.02.20 | ₩10,024 | ₩10,505 | ₩9,943 | ₩10,104 | +0.80% | 56.4만 |
|---|
| 2026.02.19 | ₩10,425 | ₩10,425 | ₩8,821 | ₩10,264 | -1.54% | 28.5만 |
|---|
| 2026.02.18 | ₩10,585 | ₩11,226 | ₩10,104 | ₩10,825 | +2.27% | 36.4만 |
|---|
| 2026.02.17 | ₩9,462 | ₩11,467 | ₩9,462 | ₩10,745 | +13.56% | 46.9만 |
|---|
| 2026.02.13 | ₩12,028 | ₩12,109 | ₩10,986 | ₩11,948 | -0.67% | 192.4만 |
|---|
| 2026.02.12 | ₩11,467 | ₩13,472 | ₩11,467 | ₩12,349 | +7.69% | 138.5만 |
|---|
| 2026.02.11 | ₩14,274 | ₩14,835 | ₩10,505 | ₩10,745 | -24.72% | 218.7만 |
|---|
| 2026.02.10 | ₩8,741 | ₩13,873 | ₩8,660 | ₩12,830 | +46.79% | 137.6만 |
|---|
| 2026.02.09 | ₩10,184 | ₩10,184 | ₩6,335 | ₩8,821 | -13.39% | 47.7만 |
|---|
| 2026.02.06 | ₩10,665 | ₩11,066 | ₩9,703 | ₩10,104 | -5.26% | 39.1만 |
|---|
| 2026.02.05 | ₩10,906 | ₩11,307 | ₩10,024 | ₩10,344 | -5.15% | 29.3만 |
|---|
| 2026.02.04 | ₩11,708 | ₩11,788 | ₩10,825 | ₩11,146 | -4.79% | 31.4만 |
|---|
| 2026.02.03 | ₩11,307 | ₩11,868 | ₩10,825 | ₩11,708 | +3.55% | 54.7만 |
|---|
| 2026.02.02 | ₩11,226 | ₩12,590 | ₩11,066 | ₩11,146 | -0.71% | 51.4만 |
|---|
| 2026.01.30 | ₩11,226 | ₩12,189 | ₩10,425 | ₩10,906 | -2.86% | 58.4만 |
|---|
| 2026.01.29 | ₩12,028 | ₩12,189 | ₩10,585 | ₩11,226 | -6.67% | 35.7만 |
|---|
| 2026.01.28 | ₩12,109 | ₩12,830 | ₩11,387 | ₩12,028 | -0.66% | 37.1만 |
|---|
| 2026.01.27 | ₩12,269 | ₩12,349 | ₩11,467 | ₩12,028 | -1.96% | 37.5만 |
|---|
| 2026.01.26 | ₩12,910 | ₩12,991 | ₩11,547 | ₩12,429 | -3.73% | 41.1만 |
|---|
| 2026.01.23 | ₩12,349 | ₩13,151 | ₩11,948 | ₩12,830 | +3.90% | 24.1만 |
|---|
| 2026.01.22 | ₩13,873 | ₩14,113 | ₩12,028 | ₩12,429 | -10.40% | 49.5만 |
|---|
| 2026.01.21 | ₩13,632 | ₩14,033 | ₩12,910 | ₩13,712 | +0.59% | 28.1만 |
|---|
| 2026.01.20 | ₩14,354 | ₩14,995 | ₩13,472 | ₩13,792 | -3.91% | 41.8만 |
|---|
| 2026.01.16 | ₩16,038 | ₩16,038 | ₩13,712 | ₩14,274 | -11.00% | 62.6만 |
|---|
| 2026.01.15 | ₩14,514 | ₩15,396 | ₩14,033 | ₩15,236 | +4.97% | 23.3만 |
|---|
| 2026.01.14 | ₩16,278 | ₩16,439 | ₩14,514 | ₩15,236 | -6.40% | 48.7만 |
|---|
| 2026.01.13 | ₩14,675 | ₩17,481 | ₩14,514 | ₩16,198 | +10.38% | 63.1만 |
|---|
| 2026.01.12 | ₩16,198 | ₩16,679 | ₩14,835 | ₩16,038 | -0.99% | 41.6만 |
|---|
| 2026.01.09 | ₩17,080 | ₩17,642 | ₩14,594 | ₩15,476 | -9.39% | 52.6만 |
|---|
| 2026.01.08 | ₩16,519 | ₩17,321 | ₩15,877 | ₩15,958 | -3.40% | 51.6만 |
|---|
| 2026.01.07 | ₩16,278 | ₩16,439 | ₩15,396 | ₩16,118 | -0.99% | 20.3만 |
|---|
| 2026.01.06 | ₩16,038 | ₩16,759 | ₩15,316 | ₩16,198 | +1.00% | 44.4만 |
|---|
| 2026.01.05 | ₩19,967 | ₩21,731 | ₩16,278 | ₩16,278 | -18.47% | 141.3만 |
|---|
| 2026.01.02 | ₩18,764 | ₩19,165 | ₩17,241 | ₩19,085 | +1.71% | 24.7만 |
|---|
| 2025.12.31 | ₩17,642 | ₩20,208 | ₩17,401 | ₩18,283 | +3.64% | 31.7만 |
|---|
| 2025.12.30 | ₩18,363 | ₩18,443 | ₩16,439 | ₩17,642 | -3.93% | 28.7만 |
|---|
| 2025.12.29 | ₩20,047 | ₩20,208 | ₩17,241 | ₩18,203 | -9.20% | 26.8만 |
|---|
| 2025.12.26 | ₩20,689 | ₩23,816 | ₩19,406 | ₩22,533 | +8.91% | 50.8만 |
|---|
| 2025.12.24 | ₩17,642 | ₩22,132 | ₩16,920 | ₩20,769 | +17.73% | 22.8만 |
|---|
| 2025.12.23 | ₩24,057 | ₩24,859 | ₩14,995 | ₩17,642 | -26.67% | 57만 |
|---|
| 2025.12.22 | ₩23,255 | ₩25,019 | ₩22,854 | ₩23,896 | +2.76% | 15.7만 |
|---|
| 2025.12.19 | ₩26,222 | ₩26,382 | ₩22,453 | ₩25,019 | -4.59% | 25만 |
|---|
| 2025.12.18 | ₩26,061 | ₩29,590 | ₩24,458 | ₩26,863 | +3.08% | 32.8만 |
|---|
| 2025.12.17 | ₩28,708 | ₩31,675 | ₩26,462 | ₩30,071 | +4.75% | 80.6만 |
|---|
| 2025.12.16 | ₩56,934 | ₩56,934 | ₩28,066 | ₩30,231 | -46.90% | 631.3만 |
|---|
| 2025.12.15 | ₩33,679 | ₩33,679 | ₩23,255 | ₩24,458 | -27.38% | 3.2만 |
|---|
| 2025.12.12 | ₩31,915 | ₩39,293 | ₩30,311 | ₩36,967 | +15.83% | 1.6만 |
|---|
| 2025.12.11 | ₩48,113 | ₩48,354 | ₩27,585 | ₩30,472 | -36.67% | 2.3만 |
|---|
| 2025.12.10 | ₩36,807 | ₩48,354 | ₩36,807 | ₩46,750 | +27.02% | 1.9만 |
|---|
| 2025.12.09 | ₩36,406 | ₩38,491 | ₩33,759 | ₩38,491 | +5.73% | 8.4천 |
|---|
| 2025.12.08 | ₩35,283 | ₩37,689 | ₩33,519 | ₩36,566 | +3.64% | 1만 |
|---|
| 2025.12.05 | ₩31,434 | ₩35,443 | ₩30,873 | ₩35,283 | +12.24% | 1.9만 |
|---|
| 2025.12.04 | ₩31,675 | ₩33,118 | ₩30,472 | ₩32,076 | +1.27% | 6.9천 |
|---|
| 2025.12.03 | ₩30,632 | ₩32,797 | ₩30,071 | ₩31,594 | +3.14% | 1.1만 |
|---|
| 2025.12.02 | ₩26,943 | ₩30,793 | ₩26,943 | ₩30,793 | +14.29% | 7.4천 |
|---|
| 2025.12.01 | ₩25,500 | ₩27,906 | ₩25,259 | ₩27,585 | +8.18% | 2.5천 |
|---|
| 2025.11.28 | ₩25,821 | ₩27,505 | ₩25,821 | ₩27,425 | +6.21% | 1.2천 |
|---|
| 2025.11.26 | ₩25,580 | ₩27,745 | ₩25,179 | ₩26,623 | +4.08% | 3.4천 |
|---|
| 2025.11.25 | ₩26,302 | ₩26,302 | ₩22,693 | ₩25,741 | -2.13% | 1.1만 |
|---|
| 2025.11.24 | ₩21,811 | ₩24,057 | ₩20,047 | ₩23,976 | +9.93% | 8.2천 |
|---|
| 2025.11.21 | ₩19,887 | ₩23,094 | ₩19,486 | ₩21,972 | +10.48% | 6.4천 |
|---|
| 2025.11.20 | ₩20,208 | ₩21,972 | ₩19,646 | ₩19,807 | -1.98% | 8.3천 |
|---|
| 2025.11.19 | ₩20,609 | ₩21,410 | ₩20,208 | ₩21,009 | +1.95% | 2.2천 |
|---|
| 2025.11.18 | ₩19,245 | ₩21,090 | ₩19,245 | ₩21,090 | +9.58% | 5천 |
|---|
| 2025.11.17 | ₩20,127 | ₩24,778 | ₩19,165 | ₩19,807 | -1.59% | 2만 |
|---|
| 2025.11.14 | ₩19,005 | ₩20,448 | ₩18,604 | ₩19,646 | +3.38% | 3.6천 |
|---|
| 2025.11.13 | ₩20,208 | ₩20,769 | ₩18,443 | ₩19,566 | -3.17% | 7천 |
|---|
| 2025.11.12 | ₩18,443 | ₩19,726 | ₩17,160 | ₩19,406 | +5.22% | 7.6천 |
|---|
| 2025.11.11 | ₩16,439 | ₩19,807 | ₩16,439 | ₩17,722 | +7.80% | 2.2만 |
|---|
| 2025.11.10 | ₩20,849 | ₩20,849 | ₩16,118 | ₩16,920 | -18.85% | 1.4만 |
|---|
| 2025.11.07 | ₩20,849 | ₩20,849 | ₩17,882 | ₩18,283 | -12.31% | 1.8만 |
|---|
| 2025.11.06 | ₩23,576 | ₩31,915 | ₩21,090 | ₩21,491 | -8.84% | 33만 |
|---|
| 2025.11.05 | ₩21,330 | ₩23,736 | ₩21,330 | ₩23,014 | +7.89% | 3.4천 |
|---|
| 2025.11.04 | ₩24,859 | ₩25,660 | ₩21,410 | ₩21,491 | -13.55% | 6.3천 |
|---|
| 2025.11.03 | ₩24,057 | ₩24,939 | ₩23,576 | ₩24,538 | +2.00% | 5.5천 |
|---|
| 2025.10.31 | ₩26,703 | ₩27,906 | ₩24,057 | ₩24,057 | -9.91% | 1.1만 |
|---|
| 2025.10.30 | ₩27,264 | ₩29,830 | ₩25,821 | ₩28,226 | +3.53% | 1.8만 |
|---|
| 2025.10.29 | ₩29,670 | ₩29,670 | ₩26,703 | ₩27,104 | -8.65% | 7.4천 |
|---|
| 2025.10.28 | ₩27,264 | ₩30,311 | ₩26,462 | ₩29,670 | +8.82% | 1.7만 |
|---|
| 2025.10.27 | ₩26,943 | ₩27,826 | ₩26,542 | ₩27,665 | +2.68% | 5.4천 |
|---|
| 2025.10.24 | ₩25,660 | ₩28,066 | ₩25,660 | ₩26,542 | +3.44% | 8.1천 |
|---|
| 2025.10.23 | ₩25,259 | ₩26,302 | ₩25,259 | ₩25,660 | +1.59% | 1.9만 |
|---|
| 2025.10.22 | ₩25,821 | ₩26,462 | ₩24,859 | ₩25,741 | -0.31% | 4.1천 |
|---|
| 2025.10.21 | ₩26,462 | ₩27,024 | ₩25,420 | ₩26,542 | +0.30% | 5천 |
|---|
| 2025.10.20 | ₩25,660 | ₩26,783 | ₩25,660 | ₩26,222 | +2.19% | 5.2천 |
|---|
| 2025.10.17 | ₩24,859 | ₩25,580 | ₩24,859 | ₩25,580 | +2.90% | 1.7천 |
|---|
| 2025.10.16 | ₩26,302 | ₩27,264 | ₩24,778 | ₩25,420 | -3.35% | 6.3천 |
|---|
| 2025.10.15 | ₩25,179 | ₩27,986 | ₩25,179 | ₩26,462 | +5.10% | 1.2만 |
|---|
| 2025.10.14 | ₩25,741 | ₩27,906 | ₩25,099 | ₩25,660 | -0.31% | 5.8천 |
|---|
| 2025.10.13 | ₩25,741 | ₩26,462 | ₩25,660 | ₩25,741 | 0.00% | 4.8천 |
|---|
| 2025.10.10 | ₩27,505 | ₩27,826 | ₩25,901 | ₩26,462 | -3.79% | 9.3천 |
|---|