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 | ₩1,950 | +2.82% | 46.8만 |
| 2026.10.08 | ₩2,004 | ₩2,004 | ₩1,857 | ₩1,870 | -6.67% | 132.5만 |
| 2026.10.07 | ₩2,057 | ₩2,178 | ₩1,964 | ₩1,991 | -3.25% | 187.5만 |
| 2026.10.06 | ₩2,004 | ₩2,044 | ₩1,977 | ₩1,977 | -1.33% | 90.8만 |
| 2026.10.05 | ₩2,111 | ₩2,117 | ₩1,964 | ₩1,991 | -5.70% | 60.8만 |
| 2026.10.02 | ₩2,164 | ₩2,191 | ₩2,111 | ₩2,151 | -0.62% | 47.4만 |
| 2026.10.01 | ₩2,084 | ₩2,184 | ₩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 | ₩2,244 | ₩2,244 | ₩2,104 | ₩2,111 | -5.95% | 51.4만 |
|---|
| 2026.09.25 | ₩2,311 | ₩2,391 | ₩2,238 | ₩2,271 | -1.73% | 105.4만 |
|---|
| 2026.09.24 | ₩2,271 | ₩2,391 | ₩2,260 | ₩2,311 | +1.76% | 75.9만 |
|---|
| 2026.09.23 | ₩2,365 | ₩2,431 | ₩2,244 | ₩2,271 | -3.95% | 88만 |
|---|
| 2026.09.22 | ₩2,325 | ₩2,445 | ₩2,244 | ₩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 | ₩2,391 | ₩2,191 | ₩2,231 | +1.83% | 115.3만 |
|---|
| 2026.09.17 | ₩2,178 | ₩2,215 | ₩2,097 | ₩2,164 | -0.61% | 35.9만 |
|---|
| 2026.09.16 | ₩2,271 | ₩2,298 | ₩2,097 | ₩2,138 | -5.88% | 46.2만 |
|---|
| 2026.09.15 | ₩2,204 | ₩2,298 | ₩2,174 | ₩2,284 | +3.64% | 43.8만 |
|---|
| 2026.09.14 | ₩2,111 | ₩2,270 | ₩2,084 | ₩2,244 | +6.33% | 88.1만 |
|---|
| 2026.09.11 | ₩2,111 | ₩2,224 | ₩2,071 | ₩2,124 | +0.63% | 57만 |
|---|
| 2026.09.10 | ₩1,977 | ₩2,191 | ₩1,964 | ₩2,084 | +5.41% | 98.5만 |
|---|
| 2026.09.09 | ₩2,084 | ₩2,138 | ₩2,017 | ₩2,017 | -3.21% | 44.5만 |
|---|
| 2026.09.08 | ₩2,017 | ₩2,138 | ₩2,017 | ₩2,111 | +4.64% | 35.8만 |
|---|
| 2026.09.04 | ₩2,084 | ₩2,091 | ₩1,991 | ₩2,017 | -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 | ₩2,284 | ₩2,164 | ₩2,244 | -1.18% | 80.5만 |
|---|
| 2026.08.28 | ₩2,365 | ₩2,378 | ₩2,279 | ₩2,284 | -3.39% | 59.7만 |
|---|
| 2026.08.27 | ₩2,458 | ₩2,692 | ₩2,338 | ₩2,338 | -4.89% | 139.3만 |
|---|
| 2026.08.26 | ₩2,365 | ₩2,498 | ₩2,311 | ₩2,458 | +3.95% | 75.8만 |
|---|
| 2026.08.25 | ₩2,431 | ₩2,458 | ₩2,351 | ₩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 | ₩2,403 | ₩2,418 | -2.69% | 39.4만 |
|---|
| 2026.08.19 | ₩2,378 | ₩2,537 | ₩2,338 | ₩2,498 | +5.06% | 89.7만 |
|---|
| 2026.08.18 | ₩2,458 | ₩2,578 | ₩2,351 | ₩2,391 | -2.72% | 103.8만 |
|---|
| 2026.08.17 | ₩2,578 | ₩2,725 | ₩2,445 | ₩2,525 | -2.07% | 120.2만 |
|---|
| 2026.08.14 | ₩2,284 | ₩2,672 | ₩2,284 | ₩2,565 | +12.28% | 151.2만 |
|---|
| 2026.08.13 | ₩2,431 | ₩2,465 | ₩2,231 | ₩2,445 | +0.55% | 165.4만 |
|---|
| 2026.08.12 | ₩2,485 | ₩2,578 | ₩2,405 | ₩2,458 | -1.08% | 98.1만 |
|---|
| 2026.08.11 | ₩2,338 | ₩2,525 | ₩2,192 | ₩2,458 | +5.14% | 92.8만 |
|---|
| 2026.08.10 | ₩2,084 | ₩2,391 | ₩2,084 | ₩2,311 | +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 | ₩1,830 | ₩1,910 | +0.70% | 95.5만 |
|---|
| 2026.08.05 | ₩1,830 | ₩1,857 | ₩1,737 | ₩1,857 | +1.46% | 71.8만 |
|---|
| 2026.08.04 | ₩1,937 | ₩2,004 | ₩1,777 | ₩1,830 | -5.52% | 135.6만 |
|---|
| 2026.08.03 | ₩1,830 | ₩1,991 | ₩1,763 | ₩1,924 | +5.11% | 106.7만 |
|---|
| 2026.07.31 | ₩2,017 | ₩2,017 | ₩1,830 | ₩1,844 | -8.61% | 105.7만 |
|---|
| 2026.07.30 | ₩1,950 | ₩2,298 | ₩1,950 | ₩1,977 | +1.37% | 176.2만 |
|---|
| 2026.07.29 | ₩1,950 | ₩2,124 | ₩1,904 | ₩1,937 | -0.68% | 99.1만 |
|---|
| 2026.07.28 | ₩2,097 | ₩2,191 | ₩1,937 | ₩1,977 | -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 | ₩2,645 | ₩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 | ₩2,805 | ₩2,886 | ₩2,552 | ₩2,699 | -3.81% | 343.8만 |
|---|
| 2026.07.20 | ₩2,979 | ₩3,033 | ₩2,819 | ₩2,899 | -2.69% | 179.3만 |
|---|
| 2026.07.17 | ₩3,139 | ₩3,453 | ₩3,006 | ₩3,113 | -0.85% | 279.4만 |
|---|
| 2026.07.16 | ₩3,006 | ₩3,327 | ₩2,685 | ₩3,220 | +7.11% | 890.3만 |
|---|
| 2026.07.15 | ₩2,899 | ₩3,139 | ₩2,699 | ₩3,086 | +6.45% | 400.2만 |
|---|
| 2026.07.14 | ₩3,500 | ₩3,861 | ₩2,912 | ₩3,086 | -11.83% | 964.1만 |
|---|
| 2026.07.13 | ₩2,899 | ₩3,741 | ₩2,752 | ₩3,661 | +26.27% | 934.9만 |
|---|
| 2026.07.10 | ₩2,886 | ₩3,086 | ₩2,525 | ₩2,939 | +1.85% | 1659.9만 |
|---|
| 2026.07.09 | ₩2,538 | ₩4,342 | ₩2,151 | ₩3,380 | +33.16% | 5616만 |
|---|
| 2026.07.08 | ₩1,576 | ₩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 | ₩6,546 | ₩6,546 | ₩1,897 | ₩2,431 | -62.86% | 1258.8만 |
|---|
| 2026.07.02 | ₩7,294 | ₩7,294 | ₩7,294 | ₩7,294 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩7,294 | ₩7,294 | ₩7,294 | ₩7,294 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩7,294 | ₩7,294 | ₩7,294 | ₩7,294 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩7,294 | ₩7,294 | ₩7,294 | ₩7,294 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩7,294 | ₩7,294 | ₩7,294 | ₩7,294 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩7,294 | ₩7,294 | ₩7,294 | ₩7,294 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩7,294 | ₩7,294 | ₩7,294 | ₩7,294 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩8,497 | ₩9,138 | ₩6,813 | ₩7,294 | -14.15% | 169.9만 |
|---|
| 2026.06.22 | ₩10,420 | ₩10,420 | ₩8,657 | ₩8,978 | -13.85% | 232.8만 |
|---|
| 2026.06.18 | ₩14,428 | ₩14,669 | ₩9,218 | ₩10,020 | -30.56% | 657.5만 |
|---|
| 2026.06.17 | ₩15,550 | ₩20,039 | ₩15,230 | ₩16,031 | +3.09% | 343.2만 |
|---|
| 2026.06.16 | ₩12,504 | ₩16,833 | ₩11,863 | ₩15,230 | +21.79% | 320.4만 |
|---|
| 2026.06.15 | ₩12,024 | ₩13,386 | ₩11,222 | ₩12,585 | +4.67% | 241.8만 |
|---|
| 2026.06.12 | ₩10,180 | ₩12,264 | ₩10,020 | ₩11,863 | +16.54% | 208.4만 |
|---|
| 2026.06.11 | ₩9,779 | ₩10,180 | ₩9,619 | ₩10,100 | +3.28% | 44.5만 |
|---|
| 2026.06.10 | ₩9,539 | ₩10,420 | ₩9,539 | ₩10,100 | +5.88% | 53.7만 |
|---|
| 2026.06.09 | ₩10,020 | ₩10,020 | ₩9,459 | ₩9,699 | -3.20% | 61.1만 |
|---|
| 2026.06.08 | ₩10,260 | ₩10,260 | ₩9,298 | ₩10,020 | -2.34% | 82.7만 |
|---|
| 2026.06.05 | ₩10,741 | ₩11,543 | ₩9,459 | ₩9,699 | -9.70% | 115.2만 |
|---|
| 2026.06.04 | ₩9,619 | ₩10,420 | ₩9,298 | ₩10,420 | +8.33% | 77만 |
|---|
| 2026.06.03 | ₩10,260 | ₩10,420 | ₩9,378 | ₩9,539 | -7.03% | 50.3만 |
|---|
| 2026.06.02 | ₩9,619 | ₩10,420 | ₩9,539 | ₩10,260 | +6.67% | 66.1만 |
|---|
| 2026.06.01 | ₩9,218 | ₩9,619 | ₩8,897 | ₩9,539 | +3.48% | 80.8만 |
|---|
| 2026.05.29 | ₩9,298 | ₩9,619 | ₩8,897 | ₩8,897 | -4.31% | 66만 |
|---|
| 2026.05.28 | ₩9,378 | ₩9,378 | ₩8,657 | ₩9,298 | -0.85% | 64.8만 |
|---|
| 2026.05.27 | ₩9,459 | ₩9,539 | ₩8,817 | ₩9,459 | 0.00% | 54.8만 |
|---|
| 2026.05.26 | ₩10,020 | ₩10,020 | ₩9,459 | ₩9,619 | -4.00% | 49.7만 |
|---|
| 2026.05.22 | ₩10,020 | ₩10,260 | ₩9,859 | ₩10,180 | +1.60% | 37.8만 |
|---|
| 2026.05.21 | ₩9,459 | ₩10,340 | ₩9,378 | ₩10,340 | +9.32% | 41.4만 |
|---|
| 2026.05.20 | ₩9,539 | ₩9,779 | ₩9,298 | ₩9,459 | -0.84% | 32.3만 |
|---|
| 2026.05.19 | ₩10,260 | ₩10,420 | ₩9,218 | ₩9,218 | -10.16% | 57.4만 |
|---|
| 2026.05.18 | ₩11,222 | ₩11,222 | ₩10,020 | ₩10,020 | -10.71% | 79.6만 |
|---|
| 2026.05.15 | ₩11,222 | ₩11,222 | ₩9,939 | ₩10,020 | -10.71% | 75.5만 |
|---|
| 2026.05.14 | ₩13,306 | ₩13,547 | ₩10,581 | ₩11,062 | -16.87% | 223.6만 |
|---|
| 2026.05.13 | ₩9,619 | ₩12,344 | ₩9,619 | ₩12,024 | +25.00% | 189.1만 |
|---|
| 2026.05.12 | ₩9,619 | ₩9,779 | ₩9,138 | ₩9,619 | 0.00% | 40만 |
|---|
| 2026.05.11 | ₩9,619 | ₩9,779 | ₩9,218 | ₩9,619 | 0.00% | 52.7만 |
|---|
| 2026.05.08 | ₩9,218 | ₩9,619 | ₩9,218 | ₩9,298 | +0.87% | 55.1만 |
|---|
| 2026.05.07 | ₩9,058 | ₩9,138 | ₩8,577 | ₩8,978 | -0.88% | 26.8만 |
|---|
| 2026.05.06 | ₩9,138 | ₩9,138 | ₩8,897 | ₩9,058 | -0.88% | 27.6만 |
|---|
| 2026.05.05 | ₩9,218 | ₩9,218 | ₩9,058 | ₩9,218 | 0.00% | 25.7만 |
|---|
| 2026.05.04 | ₩9,619 | ₩9,779 | ₩9,138 | ₩9,218 | -4.17% | 28.2만 |
|---|
| 2026.05.01 | ₩9,378 | ₩9,699 | ₩9,218 | ₩9,539 | +1.71% | 27.7만 |
|---|
| 2026.04.30 | ₩9,298 | ₩9,459 | ₩9,058 | ₩9,138 | -1.72% | 19.8만 |
|---|
| 2026.04.29 | ₩9,378 | ₩9,539 | ₩8,897 | ₩9,218 | -1.71% | 38.5만 |
|---|
| 2026.04.28 | ₩9,699 | ₩9,699 | ₩9,298 | ₩9,298 | -4.13% | 25.3만 |
|---|
| 2026.04.27 | ₩9,779 | ₩9,939 | ₩9,539 | ₩9,619 | -1.64% | 26.8만 |
|---|
| 2026.04.24 | ₩9,539 | ₩9,699 | ₩9,539 | ₩9,619 | +0.84% | 32.6만 |
|---|
| 2026.04.23 | ₩9,619 | ₩9,619 | ₩9,298 | ₩9,459 | -1.67% | 26.3만 |
|---|
| 2026.04.22 | ₩9,619 | ₩9,939 | ₩9,459 | ₩9,619 | 0.00% | 50.1만 |
|---|
| 2026.04.21 | ₩9,619 | ₩9,779 | ₩9,459 | ₩9,459 | -1.67% | 38.7만 |
|---|
| 2026.04.20 | ₩10,180 | ₩10,180 | ₩9,539 | ₩9,619 | -5.51% | 64.6만 |
|---|
| 2026.04.17 | ₩10,340 | ₩11,142 | ₩9,859 | ₩10,180 | -1.55% | 75.3만 |
|---|
| 2026.04.16 | ₩9,939 | ₩10,340 | ₩9,619 | ₩10,260 | +3.23% | 56.8만 |
|---|
| 2026.04.15 | ₩9,298 | ₩10,020 | ₩9,138 | ₩9,619 | +3.45% | 83.6만 |
|---|
| 2026.04.14 | ₩10,901 | ₩11,142 | ₩10,260 | ₩10,901 | 0.00% | 79.7만 |
|---|
| 2026.04.13 | ₩10,340 | ₩11,062 | ₩10,100 | ₩10,821 | +4.65% | 50.1만 |
|---|
| 2026.04.10 | ₩10,420 | ₩10,661 | ₩10,020 | ₩10,260 | -1.54% | 55.9만 |
|---|
| 2026.04.09 | ₩10,581 | ₩11,462 | ₩10,581 | ₩11,142 | +5.30% | 55.3만 |
|---|
| 2026.04.08 | ₩12,825 | ₩12,825 | ₩10,420 | ₩10,741 | -16.25% | 127.7만 |
|---|
| 2026.04.07 | ₩11,222 | ₩13,066 | ₩11,142 | ₩12,825 | +14.29% | 107.9만 |
|---|
| 2026.04.06 | ₩11,062 | ₩12,024 | ₩10,821 | ₩10,982 | -0.72% | 31.2만 |
|---|
| 2026.04.02 | ₩9,939 | ₩11,222 | ₩9,859 | ₩10,982 | +10.48% | 28.3만 |
|---|
| 2026.04.01 | ₩10,581 | ₩11,783 | ₩10,501 | ₩10,501 | -0.76% | 37만 |
|---|
| 2026.03.31 | ₩9,058 | ₩10,661 | ₩8,817 | ₩10,340 | +14.16% | 31.6만 |
|---|
| 2026.03.30 | ₩9,539 | ₩9,859 | ₩8,737 | ₩8,978 | -5.88% | 21.3만 |
|---|
| 2026.03.27 | ₩9,138 | ₩9,619 | ₩8,817 | ₩9,459 | +3.51% | 13.9만 |
|---|
| 2026.03.26 | ₩9,298 | ₩9,459 | ₩8,817 | ₩9,298 | 0.00% | 26.3만 |
|---|
| 2026.03.25 | ₩9,699 | ₩9,859 | ₩9,378 | ₩9,378 | -3.31% | 29.4만 |
|---|
| 2026.03.24 | ₩10,420 | ₩10,420 | ₩9,699 | ₩9,699 | -6.92% | 23.2만 |
|---|
| 2026.03.23 | ₩10,100 | ₩10,581 | ₩9,619 | ₩10,260 | +1.59% | 28.1만 |
|---|
| 2026.03.20 | ₩10,180 | ₩11,222 | ₩9,378 | ₩9,699 | -4.72% | 53.7만 |
|---|
| 2026.03.19 | ₩10,020 | ₩10,420 | ₩9,539 | ₩10,100 | +0.80% | 30.5만 |
|---|
| 2026.03.18 | ₩12,825 | ₩13,066 | ₩10,420 | ₩10,741 | -16.25% | 97.9만 |
|---|
| 2026.03.17 | ₩11,783 | ₩12,424 | ₩11,222 | ₩12,184 | +3.40% | 41만 |
|---|
| 2026.03.16 | ₩11,543 | ₩12,184 | ₩10,901 | ₩11,703 | +1.39% | 63.5만 |
|---|
| 2026.03.13 | ₩10,821 | ₩12,344 | ₩10,821 | ₩11,462 | +5.93% | 128.8만 |
|---|
| 2026.03.12 | ₩11,623 | ₩11,783 | ₩10,420 | ₩10,661 | -8.28% | 18.1만 |
|---|
| 2026.03.11 | ₩11,462 | ₩12,024 | ₩10,020 | ₩11,543 | +0.70% | 39.1만 |
|---|
| 2026.03.10 | ₩10,020 | ₩10,821 | ₩9,939 | ₩10,501 | +4.80% | 35만 |
|---|
| 2026.03.09 | ₩9,619 | ₩10,581 | ₩9,619 | ₩9,859 | +2.50% | 25만 |
|---|
| 2026.03.06 | ₩9,619 | ₩10,260 | ₩9,218 | ₩9,619 | 0.00% | 12.5만 |
|---|
| 2026.03.05 | ₩9,859 | ₩10,020 | ₩9,619 | ₩9,859 | 0.00% | 11.5만 |
|---|
| 2026.03.04 | ₩9,619 | ₩10,020 | ₩9,298 | ₩9,859 | +2.50% | 16.7만 |
|---|
| 2026.03.03 | ₩9,619 | ₩9,619 | ₩9,138 | ₩9,298 | -3.33% | 22.7만 |
|---|
| 2026.03.02 | ₩9,459 | ₩9,939 | ₩9,298 | ₩9,779 | +3.39% | 21.1만 |
|---|
| 2026.02.27 | ₩10,260 | ₩10,501 | ₩9,859 | ₩10,020 | -2.34% | 14.6만 |
|---|
| 2026.02.26 | ₩10,982 | ₩10,982 | ₩10,020 | ₩10,340 | -5.84% | 17.8만 |
|---|
| 2026.02.25 | ₩10,180 | ₩11,062 | ₩10,180 | ₩10,901 | +7.09% | 30.8만 |
|---|
| 2026.02.24 | ₩9,378 | ₩10,420 | ₩9,298 | ₩10,180 | +8.55% | 20.7만 |
|---|
| 2026.02.23 | ₩9,699 | ₩10,260 | ₩9,298 | ₩9,539 | -1.65% | 26.5만 |
|---|
| 2026.02.20 | ₩10,020 | ₩10,501 | ₩9,939 | ₩10,100 | +0.80% | 56.4만 |
|---|
| 2026.02.19 | ₩10,420 | ₩10,420 | ₩8,817 | ₩10,260 | -1.54% | 28.5만 |
|---|
| 2026.02.18 | ₩10,581 | ₩11,222 | ₩10,100 | ₩10,821 | +2.27% | 36.4만 |
|---|
| 2026.02.17 | ₩9,459 | ₩11,462 | ₩9,459 | ₩10,741 | +13.56% | 46.9만 |
|---|
| 2026.02.13 | ₩12,024 | ₩12,104 | ₩10,982 | ₩11,943 | -0.67% | 192.4만 |
|---|
| 2026.02.12 | ₩11,462 | ₩13,466 | ₩11,462 | ₩12,344 | +7.69% | 138.5만 |
|---|
| 2026.02.11 | ₩14,268 | ₩14,829 | ₩10,501 | ₩10,741 | -24.72% | 218.7만 |
|---|
| 2026.02.10 | ₩8,737 | ₩13,867 | ₩8,657 | ₩12,825 | +46.79% | 137.6만 |
|---|
| 2026.02.09 | ₩10,180 | ₩10,180 | ₩6,332 | ₩8,817 | -13.39% | 47.7만 |
|---|
| 2026.02.06 | ₩10,661 | ₩11,062 | ₩9,699 | ₩10,100 | -5.26% | 39.1만 |
|---|
| 2026.02.05 | ₩10,901 | ₩11,302 | ₩10,020 | ₩10,340 | -5.15% | 29.3만 |
|---|
| 2026.02.04 | ₩11,703 | ₩11,783 | ₩10,821 | ₩11,142 | -4.79% | 31.4만 |
|---|
| 2026.02.03 | ₩11,302 | ₩11,863 | ₩10,821 | ₩11,703 | +3.55% | 54.7만 |
|---|
| 2026.02.02 | ₩11,222 | ₩12,585 | ₩11,062 | ₩11,142 | -0.71% | 51.4만 |
|---|
| 2026.01.30 | ₩11,222 | ₩12,184 | ₩10,420 | ₩10,901 | -2.86% | 58.4만 |
|---|
| 2026.01.29 | ₩12,024 | ₩12,184 | ₩10,581 | ₩11,222 | -6.67% | 35.7만 |
|---|
| 2026.01.28 | ₩12,104 | ₩12,825 | ₩11,382 | ₩12,024 | -0.66% | 37.1만 |
|---|
| 2026.01.27 | ₩12,264 | ₩12,344 | ₩11,462 | ₩12,024 | -1.96% | 37.5만 |
|---|
| 2026.01.26 | ₩12,905 | ₩12,985 | ₩11,543 | ₩12,424 | -3.73% | 41.1만 |
|---|
| 2026.01.23 | ₩12,344 | ₩13,146 | ₩11,943 | ₩12,825 | +3.90% | 24.1만 |
|---|
| 2026.01.22 | ₩13,867 | ₩14,108 | ₩12,024 | ₩12,424 | -10.40% | 49.5만 |
|---|
| 2026.01.21 | ₩13,627 | ₩14,027 | ₩12,905 | ₩13,707 | +0.59% | 28.1만 |
|---|
| 2026.01.20 | ₩14,348 | ₩14,989 | ₩13,466 | ₩13,787 | -3.91% | 41.8만 |
|---|
| 2026.01.16 | ₩16,031 | ₩16,031 | ₩13,707 | ₩14,268 | -11.00% | 62.6만 |
|---|
| 2026.01.15 | ₩14,508 | ₩15,390 | ₩14,027 | ₩15,230 | +4.97% | 23.3만 |
|---|
| 2026.01.14 | ₩16,272 | ₩16,432 | ₩14,508 | ₩15,230 | -6.40% | 48.7만 |
|---|
| 2026.01.13 | ₩14,669 | ₩17,474 | ₩14,508 | ₩16,192 | +10.38% | 63.1만 |
|---|
| 2026.01.12 | ₩16,192 | ₩16,673 | ₩14,829 | ₩16,031 | -0.99% | 41.6만 |
|---|
| 2026.01.09 | ₩17,073 | ₩17,635 | ₩14,589 | ₩15,470 | -9.39% | 52.6만 |
|---|
| 2026.01.08 | ₩16,512 | ₩17,314 | ₩15,871 | ₩15,951 | -3.40% | 51.6만 |
|---|
| 2026.01.07 | ₩16,272 | ₩16,432 | ₩15,390 | ₩16,112 | -0.99% | 20.3만 |
|---|
| 2026.01.06 | ₩16,031 | ₩16,753 | ₩15,310 | ₩16,192 | +1.00% | 44.4만 |
|---|
| 2026.01.05 | ₩19,959 | ₩21,723 | ₩16,272 | ₩16,272 | -18.47% | 141.3만 |
|---|
| 2026.01.02 | ₩18,757 | ₩19,158 | ₩17,234 | ₩19,077 | +1.71% | 24.7만 |
|---|
| 2025.12.31 | ₩17,635 | ₩20,200 | ₩17,394 | ₩18,276 | +3.64% | 31.7만 |
|---|
| 2025.12.30 | ₩18,356 | ₩18,436 | ₩16,432 | ₩17,635 | -3.93% | 28.7만 |
|---|
| 2025.12.29 | ₩20,039 | ₩20,200 | ₩17,234 | ₩18,196 | -9.20% | 26.8만 |
|---|
| 2025.12.26 | ₩20,681 | ₩23,807 | ₩19,398 | ₩22,524 | +8.91% | 50.8만 |
|---|
| 2025.12.24 | ₩17,635 | ₩22,123 | ₩16,913 | ₩20,761 | +17.73% | 22.8만 |
|---|
| 2025.12.23 | ₩24,047 | ₩24,849 | ₩14,989 | ₩17,635 | -26.67% | 57만 |
|---|
| 2025.12.22 | ₩23,246 | ₩25,009 | ₩22,845 | ₩23,887 | +2.76% | 15.7만 |
|---|
| 2025.12.19 | ₩26,211 | ₩26,372 | ₩22,444 | ₩25,009 | -4.59% | 25만 |
|---|
| 2025.12.18 | ₩26,051 | ₩29,578 | ₩24,448 | ₩26,853 | +3.08% | 32.8만 |
|---|
| 2025.12.17 | ₩28,696 | ₩31,662 | ₩26,452 | ₩30,059 | +4.75% | 80.6만 |
|---|
| 2025.12.16 | ₩56,911 | ₩56,911 | ₩28,055 | ₩30,219 | -46.90% | 631.3만 |
|---|
| 2025.12.15 | ₩33,666 | ₩33,666 | ₩23,246 | ₩24,448 | -27.38% | 3.2만 |
|---|
| 2025.12.12 | ₩31,902 | ₩39,277 | ₩30,299 | ₩36,952 | +15.83% | 1.6만 |
|---|
| 2025.12.11 | ₩48,094 | ₩48,335 | ₩27,574 | ₩30,460 | -36.67% | 2.3만 |
|---|
| 2025.12.10 | ₩36,792 | ₩48,335 | ₩36,792 | ₩46,732 | +27.02% | 1.9만 |
|---|
| 2025.12.09 | ₩36,391 | ₩38,475 | ₩33,746 | ₩38,475 | +5.73% | 8.4천 |
|---|
| 2025.12.08 | ₩35,269 | ₩37,674 | ₩33,506 | ₩36,552 | +3.64% | 1만 |
|---|
| 2025.12.05 | ₩31,422 | ₩35,429 | ₩30,860 | ₩35,269 | +12.24% | 1.9만 |
|---|
| 2025.12.04 | ₩31,662 | ₩33,105 | ₩30,460 | ₩32,063 | +1.27% | 6.9천 |
|---|
| 2025.12.03 | ₩30,620 | ₩32,784 | ₩30,059 | ₩31,582 | +3.14% | 1.1만 |
|---|
| 2025.12.02 | ₩26,933 | ₩30,780 | ₩26,933 | ₩30,780 | +14.29% | 7.4천 |
|---|
| 2025.12.01 | ₩25,490 | ₩27,895 | ₩25,249 | ₩27,574 | +8.18% | 2.5천 |
|---|
| 2025.11.28 | ₩25,811 | ₩27,494 | ₩25,811 | ₩27,414 | +6.21% | 1.2천 |
|---|
| 2025.11.26 | ₩25,570 | ₩27,734 | ₩25,169 | ₩26,612 | +4.08% | 3.4천 |
|---|
| 2025.11.25 | ₩26,291 | ₩26,291 | ₩22,684 | ₩25,730 | -2.13% | 1.1만 |
|---|
| 2025.11.24 | ₩21,803 | ₩24,047 | ₩20,039 | ₩23,967 | +9.93% | 8.2천 |
|---|
| 2025.11.21 | ₩19,879 | ₩23,085 | ₩19,478 | ₩21,963 | +10.48% | 6.4천 |
|---|
| 2025.11.20 | ₩20,200 | ₩21,963 | ₩19,638 | ₩19,799 | -1.98% | 8.3천 |
|---|
| 2025.11.19 | ₩20,600 | ₩21,402 | ₩20,200 | ₩21,001 | +1.95% | 2.2천 |
|---|
| 2025.11.18 | ₩19,238 | ₩21,081 | ₩19,238 | ₩21,081 | +9.58% | 5천 |
|---|
| 2025.11.17 | ₩20,119 | ₩24,769 | ₩19,158 | ₩19,799 | -1.59% | 2만 |
|---|
| 2025.11.14 | ₩18,997 | ₩20,440 | ₩18,596 | ₩19,638 | +3.38% | 3.6천 |
|---|
| 2025.11.13 | ₩20,200 | ₩20,761 | ₩18,436 | ₩19,558 | -3.17% | 7천 |
|---|
| 2025.11.12 | ₩18,436 | ₩19,719 | ₩17,154 | ₩19,398 | +5.22% | 7.6천 |
|---|
| 2025.11.11 | ₩16,432 | ₩19,799 | ₩16,432 | ₩17,715 | +7.80% | 2.2만 |
|---|
| 2025.11.10 | ₩20,841 | ₩20,841 | ₩16,112 | ₩16,913 | -18.85% | 1.4만 |
|---|
| 2025.11.07 | ₩20,841 | ₩20,841 | ₩17,875 | ₩18,276 | -12.31% | 1.8만 |
|---|
| 2025.11.06 | ₩23,566 | ₩31,902 | ₩21,081 | ₩21,482 | -8.84% | 33만 |
|---|
| 2025.11.05 | ₩21,322 | ₩23,726 | ₩21,322 | ₩23,005 | +7.89% | 3.4천 |
|---|
| 2025.11.04 | ₩24,849 | ₩25,650 | ₩21,402 | ₩21,482 | -13.55% | 6.3천 |
|---|
| 2025.11.03 | ₩24,047 | ₩24,929 | ₩23,566 | ₩24,528 | +2.00% | 5.5천 |
|---|
| 2025.10.31 | ₩26,692 | ₩27,895 | ₩24,047 | ₩24,047 | -9.91% | 1.1만 |
|---|
| 2025.10.30 | ₩27,253 | ₩29,818 | ₩25,811 | ₩28,215 | +3.53% | 1.8만 |
|---|
| 2025.10.29 | ₩29,658 | ₩29,658 | ₩26,692 | ₩27,093 | -8.65% | 7.4천 |
|---|
| 2025.10.28 | ₩27,253 | ₩30,299 | ₩26,452 | ₩29,658 | +8.82% | 1.7만 |
|---|
| 2025.10.27 | ₩26,933 | ₩27,814 | ₩26,532 | ₩27,654 | +2.68% | 5.4천 |
|---|
| 2025.10.24 | ₩25,650 | ₩28,055 | ₩25,650 | ₩26,532 | +3.44% | 8.1천 |
|---|
| 2025.10.23 | ₩25,249 | ₩26,291 | ₩25,249 | ₩25,650 | +1.59% | 1.9만 |
|---|
| 2025.10.22 | ₩25,811 | ₩26,452 | ₩24,849 | ₩25,730 | -0.31% | 4.1천 |
|---|
| 2025.10.21 | ₩26,452 | ₩27,013 | ₩25,410 | ₩26,532 | +0.30% | 5천 |
|---|
| 2025.10.20 | ₩25,650 | ₩26,772 | ₩25,650 | ₩26,211 | +2.19% | 5.2천 |
|---|
| 2025.10.17 | ₩24,849 | ₩25,570 | ₩24,849 | ₩25,570 | +2.90% | 1.7천 |
|---|
| 2025.10.16 | ₩26,291 | ₩27,253 | ₩24,769 | ₩25,410 | -3.35% | 6.3천 |
|---|
| 2025.10.15 | ₩25,169 | ₩27,975 | ₩25,169 | ₩26,452 | +5.10% | 1.2만 |
|---|
| 2025.10.14 | ₩25,730 | ₩27,895 | ₩25,089 | ₩25,650 | -0.31% | 5.8천 |
|---|
| 2025.10.13 | ₩25,730 | ₩26,452 | ₩25,650 | ₩25,730 | 0.00% | 4.8천 |
|---|
| 2025.10.10 | ₩27,494 | ₩27,814 | ₩25,891 | ₩26,452 | -3.79% | 9.3천 |
|---|