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 | ₩1,895 | ₩2,002 | ₩1,895 | ₩1,948 | +2.82% | 46.8만 |
| 2026.10.08 | ₩2,002 | ₩2,002 | ₩1,855 | ₩1,868 | -6.67% | 132.5만 |
| 2026.10.07 | ₩2,055 | ₩2,175 | ₩1,962 | ₩1,988 | -3.25% | 187.5만 |
| 2026.10.06 | ₩2,002 | ₩2,042 | ₩1,975 | ₩1,975 | -1.33% | 90.8만 |
| 2026.10.05 | ₩2,108 | ₩2,115 | ₩1,962 | ₩1,988 | -5.70% | 60.8만 |
| 2026.10.02 | ₩2,162 | ₩2,188 | ₩2,108 | ₩2,148 | -0.62% | 47.4만 |
| 2026.10.01 | ₩2,082 | ₩2,182 | ₩2,002 | ₩2,148 | +3.21% | 62만 |
| 2026.09.30 | ₩2,108 | ₩2,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,068 |
| -1.90% |
| 24.7만 |
| 2026.09.29 | ₩2,255 | ₩2,255 | ₩2,108 | ₩2,135 | -5.33% | 39.9만 |
|---|
| 2026.09.28 | ₩2,242 | ₩2,242 | ₩2,102 | ₩2,108 | -5.95% | 51.4만 |
|---|
| 2026.09.25 | ₩2,308 | ₩2,389 | ₩2,235 | ₩2,268 | -1.73% | 105.4만 |
|---|
| 2026.09.24 | ₩2,268 | ₩2,389 | ₩2,258 | ₩2,308 | +1.76% | 75.9만 |
|---|
| 2026.09.23 | ₩2,362 | ₩2,429 | ₩2,242 | ₩2,268 | -3.95% | 88만 |
|---|
| 2026.09.22 | ₩2,322 | ₩2,442 | ₩2,242 | ₩2,375 | +2.30% | 92.1만 |
|---|
| 2026.09.21 | ₩2,295 | ₩2,469 | ₩2,215 | ₩2,295 | 0.00% | 116.1만 |
|---|
| 2026.09.18 | ₩2,188 | ₩2,389 | ₩2,188 | ₩2,228 | +1.83% | 115.3만 |
|---|
| 2026.09.17 | ₩2,175 | ₩2,212 | ₩2,095 | ₩2,162 | -0.61% | 35.9만 |
|---|
| 2026.09.16 | ₩2,268 | ₩2,295 | ₩2,095 | ₩2,135 | -5.88% | 46.2만 |
|---|
| 2026.09.15 | ₩2,202 | ₩2,295 | ₩2,171 | ₩2,282 | +3.64% | 43.8만 |
|---|
| 2026.09.14 | ₩2,108 | ₩2,267 | ₩2,082 | ₩2,242 | +6.33% | 88.1만 |
|---|
| 2026.09.11 | ₩2,108 | ₩2,222 | ₩2,068 | ₩2,122 | +0.63% | 57만 |
|---|
| 2026.09.10 | ₩1,975 | ₩2,188 | ₩1,962 | ₩2,082 | +5.41% | 98.5만 |
|---|
| 2026.09.09 | ₩2,082 | ₩2,135 | ₩2,015 | ₩2,015 | -3.21% | 44.5만 |
|---|
| 2026.09.08 | ₩2,015 | ₩2,135 | ₩2,015 | ₩2,108 | +4.64% | 35.8만 |
|---|
| 2026.09.04 | ₩2,082 | ₩2,088 | ₩1,988 | ₩2,015 | -3.21% | 34.7만 |
|---|
| 2026.09.03 | ₩2,068 | ₩2,122 | ₩2,002 | ₩2,082 | +0.65% | 71.9만 |
|---|
| 2026.09.02 | ₩2,148 | ₩2,196 | ₩2,028 | ₩2,082 | -3.11% | 53.8만 |
|---|
| 2026.09.01 | ₩2,215 | ₩2,268 | ₩2,122 | ₩2,175 | -1.81% | 67.4만 |
|---|
| 2026.08.31 | ₩2,268 | ₩2,282 | ₩2,162 | ₩2,242 | -1.18% | 80.5만 |
|---|
| 2026.08.28 | ₩2,362 | ₩2,375 | ₩2,276 | ₩2,282 | -3.39% | 59.7만 |
|---|
| 2026.08.27 | ₩2,455 | ₩2,689 | ₩2,335 | ₩2,335 | -4.89% | 139.3만 |
|---|
| 2026.08.26 | ₩2,362 | ₩2,495 | ₩2,308 | ₩2,455 | +3.95% | 75.8만 |
|---|
| 2026.08.25 | ₩2,429 | ₩2,455 | ₩2,349 | ₩2,402 | -1.10% | 58.4만 |
|---|
| 2026.08.24 | ₩2,482 | ₩2,482 | ₩2,366 | ₩2,415 | -2.69% | 38.8만 |
|---|
| 2026.08.21 | ₩2,469 | ₩2,589 | ₩2,430 | ₩2,482 | +0.54% | 68.9만 |
|---|
| 2026.08.20 | ₩2,482 | ₩2,509 | ₩2,401 | ₩2,415 | -2.69% | 39.4만 |
|---|
| 2026.08.19 | ₩2,375 | ₩2,534 | ₩2,335 | ₩2,495 | +5.06% | 89.7만 |
|---|
| 2026.08.18 | ₩2,455 | ₩2,575 | ₩2,349 | ₩2,389 | -2.72% | 103.8만 |
|---|
| 2026.08.17 | ₩2,575 | ₩2,722 | ₩2,442 | ₩2,522 | -2.07% | 120.2만 |
|---|
| 2026.08.14 | ₩2,282 | ₩2,669 | ₩2,282 | ₩2,562 | +12.28% | 151.2만 |
|---|
| 2026.08.13 | ₩2,429 | ₩2,462 | ₩2,228 | ₩2,442 | +0.55% | 165.4만 |
|---|
| 2026.08.12 | ₩2,482 | ₩2,575 | ₩2,402 | ₩2,455 | -1.08% | 98.1만 |
|---|
| 2026.08.11 | ₩2,335 | ₩2,522 | ₩2,190 | ₩2,455 | +5.14% | 92.8만 |
|---|
| 2026.08.10 | ₩2,082 | ₩2,389 | ₩2,082 | ₩2,308 | +10.90% | 163.5만 |
|---|
| 2026.08.07 | ₩1,922 | ₩2,122 | ₩1,881 | ₩2,122 | +10.42% | 110만 |
|---|
| 2026.08.06 | ₩1,895 | ₩1,982 | ₩1,828 | ₩1,908 | +0.70% | 95.5만 |
|---|
| 2026.08.05 | ₩1,828 | ₩1,855 | ₩1,735 | ₩1,855 | +1.46% | 71.8만 |
|---|
| 2026.08.04 | ₩1,935 | ₩2,002 | ₩1,775 | ₩1,828 | -5.52% | 135.6만 |
|---|
| 2026.08.03 | ₩1,828 | ₩1,988 | ₩1,761 | ₩1,922 | +5.11% | 106.7만 |
|---|
| 2026.07.31 | ₩2,015 | ₩2,015 | ₩1,828 | ₩1,841 | -8.61% | 105.7만 |
|---|
| 2026.07.30 | ₩1,948 | ₩2,295 | ₩1,948 | ₩1,975 | +1.37% | 176.2만 |
|---|
| 2026.07.29 | ₩1,948 | ₩2,122 | ₩1,901 | ₩1,935 | -0.68% | 99.1만 |
|---|
| 2026.07.28 | ₩2,095 | ₩2,188 | ₩1,935 | ₩1,975 | -5.73% | 144.5만 |
|---|
| 2026.07.27 | ₩2,362 | ₩2,522 | ₩2,122 | ₩2,122 | -10.17% | 122.7만 |
|---|
| 2026.07.24 | ₩2,322 | ₩2,469 | ₩2,175 | ₩2,402 | +3.45% | 170.2만 |
|---|
| 2026.07.23 | ₩2,562 | ₩2,642 | ₩2,402 | ₩2,402 | -6.25% | 138.1만 |
|---|
| 2026.07.22 | ₩2,482 | ₩2,749 | ₩2,355 | ₩2,629 | +5.91% | 269.4만 |
|---|
| 2026.07.21 | ₩2,802 | ₩2,882 | ₩2,549 | ₩2,695 | -3.81% | 343.8만 |
|---|
| 2026.07.20 | ₩2,976 | ₩3,029 | ₩2,816 | ₩2,896 | -2.69% | 179.3만 |
|---|
| 2026.07.17 | ₩3,136 | ₩3,449 | ₩3,002 | ₩3,109 | -0.85% | 279.4만 |
|---|
| 2026.07.16 | ₩3,002 | ₩3,323 | ₩2,682 | ₩3,216 | +7.11% | 890.3만 |
|---|
| 2026.07.15 | ₩2,896 | ₩3,136 | ₩2,695 | ₩3,082 | +6.45% | 400.2만 |
|---|
| 2026.07.14 | ₩3,496 | ₩3,856 | ₩2,909 | ₩3,082 | -11.83% | 964.1만 |
|---|
| 2026.07.13 | ₩2,896 | ₩3,736 | ₩2,749 | ₩3,656 | +26.27% | 934.9만 |
|---|
| 2026.07.10 | ₩2,882 | ₩3,082 | ₩2,522 | ₩2,936 | +1.85% | 1659.9만 |
|---|
| 2026.07.09 | ₩2,535 | ₩4,337 | ₩2,148 | ₩3,376 | +33.16% | 5616만 |
|---|
| 2026.07.08 | ₩1,575 | ₩3,336 | ₩1,281 | ₩2,629 | +66.95% | 6471만 |
|---|
| 2026.07.07 | ₩2,295 | ₩2,295 | ₩1,561 | ₩1,801 | -21.51% | 1086만 |
|---|
| 2026.07.06 | ₩6,538 | ₩6,538 | ₩1,895 | ₩2,429 | -62.86% | 1258.8만 |
|---|
| 2026.07.02 | ₩7,286 | ₩7,286 | ₩7,286 | ₩7,286 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩7,286 | ₩7,286 | ₩7,286 | ₩7,286 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩7,286 | ₩7,286 | ₩7,286 | ₩7,286 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩7,286 | ₩7,286 | ₩7,286 | ₩7,286 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩7,286 | ₩7,286 | ₩7,286 | ₩7,286 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩7,286 | ₩7,286 | ₩7,286 | ₩7,286 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩7,286 | ₩7,286 | ₩7,286 | ₩7,286 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩8,487 | ₩9,127 | ₩6,805 | ₩7,286 | -14.15% | 169.9만 |
|---|
| 2026.06.22 | ₩10,408 | ₩10,408 | ₩8,647 | ₩8,967 | -13.85% | 232.8만 |
|---|
| 2026.06.18 | ₩14,411 | ₩14,651 | ₩9,207 | ₩10,008 | -30.56% | 657.5만 |
|---|
| 2026.06.17 | ₩15,532 | ₩20,016 | ₩15,212 | ₩16,013 | +3.09% | 343.2만 |
|---|
| 2026.06.16 | ₩12,490 | ₩16,813 | ₩11,849 | ₩15,212 | +21.79% | 320.4만 |
|---|
| 2026.06.15 | ₩12,009 | ₩13,370 | ₩11,209 | ₩12,570 | +4.67% | 241.8만 |
|---|
| 2026.06.12 | ₩10,168 | ₩12,250 | ₩10,008 | ₩11,849 | +16.54% | 208.4만 |
|---|
| 2026.06.11 | ₩9,768 | ₩10,168 | ₩9,608 | ₩10,088 | +3.28% | 44.5만 |
|---|
| 2026.06.10 | ₩9,527 | ₩10,408 | ₩9,527 | ₩10,088 | +5.88% | 53.7만 |
|---|
| 2026.06.09 | ₩10,008 | ₩10,008 | ₩9,447 | ₩9,688 | -3.20% | 61.1만 |
|---|
| 2026.06.08 | ₩10,248 | ₩10,248 | ₩9,287 | ₩10,008 | -2.34% | 82.7만 |
|---|
| 2026.06.05 | ₩10,728 | ₩11,529 | ₩9,447 | ₩9,688 | -9.70% | 115.2만 |
|---|
| 2026.06.04 | ₩9,608 | ₩10,408 | ₩9,287 | ₩10,408 | +8.33% | 77만 |
|---|
| 2026.06.03 | ₩10,248 | ₩10,408 | ₩9,367 | ₩9,527 | -7.03% | 50.3만 |
|---|
| 2026.06.02 | ₩9,608 | ₩10,408 | ₩9,527 | ₩10,248 | +6.67% | 66.1만 |
|---|
| 2026.06.01 | ₩9,207 | ₩9,608 | ₩8,887 | ₩9,527 | +3.48% | 80.8만 |
|---|
| 2026.05.29 | ₩9,287 | ₩9,608 | ₩8,887 | ₩8,887 | -4.31% | 66만 |
|---|
| 2026.05.28 | ₩9,367 | ₩9,367 | ₩8,647 | ₩9,287 | -0.85% | 64.8만 |
|---|
| 2026.05.27 | ₩9,447 | ₩9,527 | ₩8,807 | ₩9,447 | 0.00% | 54.8만 |
|---|
| 2026.05.26 | ₩10,008 | ₩10,008 | ₩9,447 | ₩9,608 | -4.00% | 49.7만 |
|---|
| 2026.05.22 | ₩10,008 | ₩10,248 | ₩9,848 | ₩10,168 | +1.60% | 37.8만 |
|---|
| 2026.05.21 | ₩9,447 | ₩10,328 | ₩9,367 | ₩10,328 | +9.32% | 41.4만 |
|---|
| 2026.05.20 | ₩9,527 | ₩9,768 | ₩9,287 | ₩9,447 | -0.84% | 32.3만 |
|---|
| 2026.05.19 | ₩10,248 | ₩10,408 | ₩9,207 | ₩9,207 | -10.16% | 57.4만 |
|---|
| 2026.05.18 | ₩11,209 | ₩11,209 | ₩10,008 | ₩10,008 | -10.71% | 79.6만 |
|---|
| 2026.05.15 | ₩11,209 | ₩11,209 | ₩9,928 | ₩10,008 | -10.71% | 75.5만 |
|---|
| 2026.05.14 | ₩13,290 | ₩13,531 | ₩10,568 | ₩11,049 | -16.87% | 223.6만 |
|---|
| 2026.05.13 | ₩9,608 | ₩12,330 | ₩9,608 | ₩12,009 | +25.00% | 189.1만 |
|---|
| 2026.05.12 | ₩9,608 | ₩9,768 | ₩9,127 | ₩9,608 | 0.00% | 40만 |
|---|
| 2026.05.11 | ₩9,608 | ₩9,768 | ₩9,207 | ₩9,608 | 0.00% | 52.7만 |
|---|
| 2026.05.08 | ₩9,207 | ₩9,608 | ₩9,207 | ₩9,287 | +0.87% | 55.1만 |
|---|
| 2026.05.07 | ₩9,047 | ₩9,127 | ₩8,567 | ₩8,967 | -0.88% | 26.8만 |
|---|
| 2026.05.06 | ₩9,127 | ₩9,127 | ₩8,887 | ₩9,047 | -0.88% | 27.6만 |
|---|
| 2026.05.05 | ₩9,207 | ₩9,207 | ₩9,047 | ₩9,207 | 0.00% | 25.7만 |
|---|
| 2026.05.04 | ₩9,608 | ₩9,768 | ₩9,127 | ₩9,207 | -4.17% | 28.2만 |
|---|
| 2026.05.01 | ₩9,367 | ₩9,688 | ₩9,207 | ₩9,527 | +1.71% | 27.7만 |
|---|
| 2026.04.30 | ₩9,287 | ₩9,447 | ₩9,047 | ₩9,127 | -1.72% | 19.8만 |
|---|
| 2026.04.29 | ₩9,367 | ₩9,527 | ₩8,887 | ₩9,207 | -1.71% | 38.5만 |
|---|
| 2026.04.28 | ₩9,688 | ₩9,688 | ₩9,287 | ₩9,287 | -4.13% | 25.3만 |
|---|
| 2026.04.27 | ₩9,768 | ₩9,928 | ₩9,527 | ₩9,608 | -1.64% | 26.8만 |
|---|
| 2026.04.24 | ₩9,527 | ₩9,688 | ₩9,527 | ₩9,608 | +0.84% | 32.6만 |
|---|
| 2026.04.23 | ₩9,608 | ₩9,608 | ₩9,287 | ₩9,447 | -1.67% | 26.3만 |
|---|
| 2026.04.22 | ₩9,608 | ₩9,928 | ₩9,447 | ₩9,608 | 0.00% | 50.1만 |
|---|
| 2026.04.21 | ₩9,608 | ₩9,768 | ₩9,447 | ₩9,447 | -1.67% | 38.7만 |
|---|
| 2026.04.20 | ₩10,168 | ₩10,168 | ₩9,527 | ₩9,608 | -5.51% | 64.6만 |
|---|
| 2026.04.17 | ₩10,328 | ₩11,129 | ₩9,848 | ₩10,168 | -1.55% | 75.3만 |
|---|
| 2026.04.16 | ₩9,928 | ₩10,328 | ₩9,608 | ₩10,248 | +3.23% | 56.8만 |
|---|
| 2026.04.15 | ₩9,287 | ₩10,008 | ₩9,127 | ₩9,608 | +3.45% | 83.6만 |
|---|
| 2026.04.14 | ₩10,889 | ₩11,129 | ₩10,248 | ₩10,889 | 0.00% | 79.7만 |
|---|
| 2026.04.13 | ₩10,328 | ₩11,049 | ₩10,088 | ₩10,808 | +4.65% | 50.1만 |
|---|
| 2026.04.10 | ₩10,408 | ₩10,648 | ₩10,008 | ₩10,248 | -1.54% | 55.9만 |
|---|
| 2026.04.09 | ₩10,568 | ₩11,449 | ₩10,568 | ₩11,129 | +5.30% | 55.3만 |
|---|
| 2026.04.08 | ₩12,810 | ₩12,810 | ₩10,408 | ₩10,728 | -16.25% | 127.7만 |
|---|
| 2026.04.07 | ₩11,209 | ₩13,050 | ₩11,129 | ₩12,810 | +14.29% | 107.9만 |
|---|
| 2026.04.06 | ₩11,049 | ₩12,009 | ₩10,808 | ₩10,969 | -0.72% | 31.2만 |
|---|
| 2026.04.02 | ₩9,928 | ₩11,209 | ₩9,848 | ₩10,969 | +10.48% | 28.3만 |
|---|
| 2026.04.01 | ₩10,568 | ₩11,769 | ₩10,488 | ₩10,488 | -0.76% | 37만 |
|---|
| 2026.03.31 | ₩9,047 | ₩10,648 | ₩8,807 | ₩10,328 | +14.16% | 31.6만 |
|---|
| 2026.03.30 | ₩9,527 | ₩9,848 | ₩8,727 | ₩8,967 | -5.88% | 21.3만 |
|---|
| 2026.03.27 | ₩9,127 | ₩9,608 | ₩8,807 | ₩9,447 | +3.51% | 13.9만 |
|---|
| 2026.03.26 | ₩9,287 | ₩9,447 | ₩8,807 | ₩9,287 | 0.00% | 26.3만 |
|---|
| 2026.03.25 | ₩9,688 | ₩9,848 | ₩9,367 | ₩9,367 | -3.31% | 29.4만 |
|---|
| 2026.03.24 | ₩10,408 | ₩10,408 | ₩9,688 | ₩9,688 | -6.92% | 23.2만 |
|---|
| 2026.03.23 | ₩10,088 | ₩10,568 | ₩9,608 | ₩10,248 | +1.59% | 28.1만 |
|---|
| 2026.03.20 | ₩10,168 | ₩11,209 | ₩9,367 | ₩9,688 | -4.72% | 53.7만 |
|---|
| 2026.03.19 | ₩10,008 | ₩10,408 | ₩9,527 | ₩10,088 | +0.80% | 30.5만 |
|---|
| 2026.03.18 | ₩12,810 | ₩13,050 | ₩10,408 | ₩10,728 | -16.25% | 97.9만 |
|---|
| 2026.03.17 | ₩11,769 | ₩12,410 | ₩11,209 | ₩12,170 | +3.40% | 41만 |
|---|
| 2026.03.16 | ₩11,529 | ₩12,170 | ₩10,889 | ₩11,689 | +1.39% | 63.5만 |
|---|
| 2026.03.13 | ₩10,808 | ₩12,330 | ₩10,808 | ₩11,449 | +5.93% | 128.8만 |
|---|
| 2026.03.12 | ₩11,609 | ₩11,769 | ₩10,408 | ₩10,648 | -8.28% | 18.1만 |
|---|
| 2026.03.11 | ₩11,449 | ₩12,009 | ₩10,008 | ₩11,529 | +0.70% | 39.1만 |
|---|
| 2026.03.10 | ₩10,008 | ₩10,808 | ₩9,928 | ₩10,488 | +4.80% | 35만 |
|---|
| 2026.03.09 | ₩9,608 | ₩10,568 | ₩9,608 | ₩9,848 | +2.50% | 25만 |
|---|
| 2026.03.06 | ₩9,608 | ₩10,248 | ₩9,207 | ₩9,608 | 0.00% | 12.5만 |
|---|
| 2026.03.05 | ₩9,848 | ₩10,008 | ₩9,608 | ₩9,848 | 0.00% | 11.5만 |
|---|
| 2026.03.04 | ₩9,608 | ₩10,008 | ₩9,287 | ₩9,848 | +2.50% | 16.7만 |
|---|
| 2026.03.03 | ₩9,608 | ₩9,608 | ₩9,127 | ₩9,287 | -3.33% | 22.7만 |
|---|
| 2026.03.02 | ₩9,447 | ₩9,928 | ₩9,287 | ₩9,768 | +3.39% | 21.1만 |
|---|
| 2026.02.27 | ₩10,248 | ₩10,488 | ₩9,848 | ₩10,008 | -2.34% | 14.6만 |
|---|
| 2026.02.26 | ₩10,969 | ₩10,969 | ₩10,008 | ₩10,328 | -5.84% | 17.8만 |
|---|
| 2026.02.25 | ₩10,168 | ₩11,049 | ₩10,168 | ₩10,889 | +7.09% | 30.8만 |
|---|
| 2026.02.24 | ₩9,367 | ₩10,408 | ₩9,287 | ₩10,168 | +8.55% | 20.7만 |
|---|
| 2026.02.23 | ₩9,688 | ₩10,248 | ₩9,287 | ₩9,527 | -1.65% | 26.5만 |
|---|
| 2026.02.20 | ₩10,008 | ₩10,488 | ₩9,928 | ₩10,088 | +0.80% | 56.4만 |
|---|
| 2026.02.19 | ₩10,408 | ₩10,408 | ₩8,807 | ₩10,248 | -1.54% | 28.5만 |
|---|
| 2026.02.18 | ₩10,568 | ₩11,209 | ₩10,088 | ₩10,808 | +2.27% | 36.4만 |
|---|
| 2026.02.17 | ₩9,447 | ₩11,449 | ₩9,447 | ₩10,728 | +13.56% | 46.9만 |
|---|
| 2026.02.13 | ₩12,009 | ₩12,089 | ₩10,969 | ₩11,929 | -0.67% | 192.4만 |
|---|
| 2026.02.12 | ₩11,449 | ₩13,451 | ₩11,449 | ₩12,330 | +7.69% | 138.5만 |
|---|
| 2026.02.11 | ₩14,251 | ₩14,812 | ₩10,488 | ₩10,728 | -24.72% | 218.7만 |
|---|
| 2026.02.10 | ₩8,727 | ₩13,851 | ₩8,647 | ₩12,810 | +46.79% | 137.6만 |
|---|
| 2026.02.09 | ₩10,168 | ₩10,168 | ₩6,325 | ₩8,807 | -13.39% | 47.7만 |
|---|
| 2026.02.06 | ₩10,648 | ₩11,049 | ₩9,688 | ₩10,088 | -5.26% | 39.1만 |
|---|
| 2026.02.05 | ₩10,889 | ₩11,289 | ₩10,008 | ₩10,328 | -5.15% | 29.3만 |
|---|
| 2026.02.04 | ₩11,689 | ₩11,769 | ₩10,808 | ₩11,129 | -4.79% | 31.4만 |
|---|
| 2026.02.03 | ₩11,289 | ₩11,849 | ₩10,808 | ₩11,689 | +3.55% | 54.7만 |
|---|
| 2026.02.02 | ₩11,209 | ₩12,570 | ₩11,049 | ₩11,129 | -0.71% | 51.4만 |
|---|
| 2026.01.30 | ₩11,209 | ₩12,170 | ₩10,408 | ₩10,889 | -2.86% | 58.4만 |
|---|
| 2026.01.29 | ₩12,009 | ₩12,170 | ₩10,568 | ₩11,209 | -6.67% | 35.7만 |
|---|
| 2026.01.28 | ₩12,089 | ₩12,810 | ₩11,369 | ₩12,009 | -0.66% | 37.1만 |
|---|
| 2026.01.27 | ₩12,250 | ₩12,330 | ₩11,449 | ₩12,009 | -1.96% | 37.5만 |
|---|
| 2026.01.26 | ₩12,890 | ₩12,970 | ₩11,529 | ₩12,410 | -3.73% | 41.1만 |
|---|
| 2026.01.23 | ₩12,330 | ₩13,130 | ₩11,929 | ₩12,810 | +3.90% | 24.1만 |
|---|
| 2026.01.22 | ₩13,851 | ₩14,091 | ₩12,009 | ₩12,410 | -10.40% | 49.5만 |
|---|
| 2026.01.21 | ₩13,611 | ₩14,011 | ₩12,890 | ₩13,691 | +0.59% | 28.1만 |
|---|
| 2026.01.20 | ₩14,331 | ₩14,972 | ₩13,451 | ₩13,771 | -3.91% | 41.8만 |
|---|
| 2026.01.16 | ₩16,013 | ₩16,013 | ₩13,691 | ₩14,251 | -11.00% | 62.6만 |
|---|
| 2026.01.15 | ₩14,491 | ₩15,372 | ₩14,011 | ₩15,212 | +4.97% | 23.3만 |
|---|
| 2026.01.14 | ₩16,253 | ₩16,413 | ₩14,491 | ₩15,212 | -6.40% | 48.7만 |
|---|
| 2026.01.13 | ₩14,651 | ₩17,454 | ₩14,491 | ₩16,173 | +10.38% | 63.1만 |
|---|
| 2026.01.12 | ₩16,173 | ₩16,653 | ₩14,812 | ₩16,013 | -0.99% | 41.6만 |
|---|
| 2026.01.09 | ₩17,053 | ₩17,614 | ₩14,571 | ₩15,452 | -9.39% | 52.6만 |
|---|
| 2026.01.08 | ₩16,493 | ₩17,294 | ₩15,852 | ₩15,932 | -3.40% | 51.6만 |
|---|
| 2026.01.07 | ₩16,253 | ₩16,413 | ₩15,372 | ₩16,093 | -0.99% | 20.3만 |
|---|
| 2026.01.06 | ₩16,013 | ₩16,733 | ₩15,292 | ₩16,173 | +1.00% | 44.4만 |
|---|
| 2026.01.05 | ₩19,936 | ₩21,697 | ₩16,253 | ₩16,253 | -18.47% | 141.3만 |
|---|
| 2026.01.02 | ₩18,735 | ₩19,135 | ₩17,214 | ₩19,055 | +1.71% | 24.7만 |
|---|
| 2025.12.31 | ₩17,614 | ₩20,176 | ₩17,374 | ₩18,254 | +3.64% | 31.7만 |
|---|
| 2025.12.30 | ₩18,334 | ₩18,414 | ₩16,413 | ₩17,614 | -3.93% | 28.7만 |
|---|
| 2025.12.29 | ₩20,016 | ₩20,176 | ₩17,214 | ₩18,174 | -9.20% | 26.8만 |
|---|
| 2025.12.26 | ₩20,656 | ₩23,779 | ₩19,375 | ₩22,498 | +8.91% | 50.8만 |
|---|
| 2025.12.24 | ₩17,614 | ₩22,097 | ₩16,893 | ₩20,736 | +17.73% | 22.8만 |
|---|
| 2025.12.23 | ₩24,019 | ₩24,819 | ₩14,972 | ₩17,614 | -26.67% | 57만 |
|---|
| 2025.12.22 | ₩23,218 | ₩24,980 | ₩22,818 | ₩23,859 | +2.76% | 15.7만 |
|---|
| 2025.12.19 | ₩26,181 | ₩26,341 | ₩22,418 | ₩24,980 | -4.59% | 25만 |
|---|
| 2025.12.18 | ₩26,020 | ₩29,543 | ₩24,419 | ₩26,821 | +3.08% | 32.8만 |
|---|
| 2025.12.17 | ₩28,662 | ₩31,625 | ₩26,421 | ₩30,024 | +4.75% | 80.6만 |
|---|
| 2025.12.16 | ₩56,845 | ₩56,845 | ₩28,022 | ₩30,184 | -46.90% | 631.3만 |
|---|
| 2025.12.15 | ₩33,626 | ₩33,626 | ₩23,218 | ₩24,419 | -27.38% | 3.2만 |
|---|
| 2025.12.12 | ₩31,865 | ₩39,231 | ₩30,264 | ₩36,909 | +15.83% | 1.6만 |
|---|
| 2025.12.11 | ₩48,038 | ₩48,278 | ₩27,542 | ₩30,424 | -36.67% | 2.3만 |
|---|
| 2025.12.10 | ₩36,749 | ₩48,278 | ₩36,749 | ₩46,677 | +27.02% | 1.9만 |
|---|
| 2025.12.09 | ₩36,349 | ₩38,430 | ₩33,706 | ₩38,430 | +5.73% | 8.4천 |
|---|
| 2025.12.08 | ₩35,228 | ₩37,630 | ₩33,466 | ₩36,509 | +3.64% | 1만 |
|---|
| 2025.12.05 | ₩31,385 | ₩35,388 | ₩30,824 | ₩35,228 | +12.24% | 1.9만 |
|---|
| 2025.12.04 | ₩31,625 | ₩33,066 | ₩30,424 | ₩32,025 | +1.27% | 6.9천 |
|---|
| 2025.12.03 | ₩30,584 | ₩32,746 | ₩30,024 | ₩31,545 | +3.14% | 1.1만 |
|---|
| 2025.12.02 | ₩26,901 | ₩30,744 | ₩26,901 | ₩30,744 | +14.29% | 7.4천 |
|---|
| 2025.12.01 | ₩25,460 | ₩27,862 | ₩25,220 | ₩27,542 | +8.18% | 2.5천 |
|---|
| 2025.11.28 | ₩25,780 | ₩27,462 | ₩25,780 | ₩27,381 | +6.21% | 1.2천 |
|---|
| 2025.11.26 | ₩25,540 | ₩27,702 | ₩25,140 | ₩26,581 | +4.08% | 3.4천 |
|---|
| 2025.11.25 | ₩26,261 | ₩26,261 | ₩22,658 | ₩25,700 | -2.13% | 1.1만 |
|---|
| 2025.11.24 | ₩21,777 | ₩24,019 | ₩20,016 | ₩23,939 | +9.93% | 8.2천 |
|---|
| 2025.11.21 | ₩19,856 | ₩23,058 | ₩19,455 | ₩21,937 | +10.48% | 6.4천 |
|---|
| 2025.11.20 | ₩20,176 | ₩21,937 | ₩19,615 | ₩19,776 | -1.98% | 8.3천 |
|---|
| 2025.11.19 | ₩20,576 | ₩21,377 | ₩20,176 | ₩20,976 | +1.95% | 2.2천 |
|---|
| 2025.11.18 | ₩19,215 | ₩21,057 | ₩19,215 | ₩21,057 | +9.58% | 5천 |
|---|
| 2025.11.17 | ₩20,096 | ₩24,739 | ₩19,135 | ₩19,776 | -1.59% | 2만 |
|---|
| 2025.11.14 | ₩18,975 | ₩20,416 | ₩18,575 | ₩19,615 | +3.38% | 3.6천 |
|---|
| 2025.11.13 | ₩20,176 | ₩20,736 | ₩18,414 | ₩19,535 | -3.17% | 7천 |
|---|
| 2025.11.12 | ₩18,414 | ₩19,695 | ₩17,133 | ₩19,375 | +5.22% | 7.6천 |
|---|
| 2025.11.11 | ₩16,413 | ₩19,776 | ₩16,413 | ₩17,694 | +7.80% | 2.2만 |
|---|
| 2025.11.10 | ₩20,816 | ₩20,816 | ₩16,093 | ₩16,893 | -18.85% | 1.4만 |
|---|
| 2025.11.07 | ₩20,816 | ₩20,816 | ₩17,854 | ₩18,254 | -12.31% | 1.8만 |
|---|
| 2025.11.06 | ₩23,538 | ₩31,865 | ₩21,057 | ₩21,457 | -8.84% | 33만 |
|---|
| 2025.11.05 | ₩21,297 | ₩23,699 | ₩21,297 | ₩22,978 | +7.89% | 3.4천 |
|---|
| 2025.11.04 | ₩24,819 | ₩25,620 | ₩21,377 | ₩21,457 | -13.55% | 6.3천 |
|---|
| 2025.11.03 | ₩24,019 | ₩24,900 | ₩23,538 | ₩24,499 | +2.00% | 5.5천 |
|---|
| 2025.10.31 | ₩26,661 | ₩27,862 | ₩24,019 | ₩24,019 | -9.91% | 1.1만 |
|---|
| 2025.10.30 | ₩27,221 | ₩29,783 | ₩25,780 | ₩28,182 | +3.53% | 1.8만 |
|---|
| 2025.10.29 | ₩29,623 | ₩29,623 | ₩26,661 | ₩27,061 | -8.65% | 7.4천 |
|---|
| 2025.10.28 | ₩27,221 | ₩30,264 | ₩26,421 | ₩29,623 | +8.82% | 1.7만 |
|---|
| 2025.10.27 | ₩26,901 | ₩27,782 | ₩26,501 | ₩27,622 | +2.68% | 5.4천 |
|---|
| 2025.10.24 | ₩25,620 | ₩28,022 | ₩25,620 | ₩26,501 | +3.44% | 8.1천 |
|---|
| 2025.10.23 | ₩25,220 | ₩26,261 | ₩25,220 | ₩25,620 | +1.59% | 1.9만 |
|---|
| 2025.10.22 | ₩25,780 | ₩26,421 | ₩24,819 | ₩25,700 | -0.31% | 4.1천 |
|---|
| 2025.10.21 | ₩26,421 | ₩26,981 | ₩25,380 | ₩26,501 | +0.30% | 5천 |
|---|
| 2025.10.20 | ₩25,620 | ₩26,741 | ₩25,620 | ₩26,181 | +2.19% | 5.2천 |
|---|
| 2025.10.17 | ₩24,819 | ₩25,540 | ₩24,819 | ₩25,540 | +2.90% | 1.7천 |
|---|
| 2025.10.16 | ₩26,261 | ₩27,221 | ₩24,739 | ₩25,380 | -3.35% | 6.3천 |
|---|
| 2025.10.15 | ₩25,140 | ₩27,942 | ₩25,140 | ₩26,421 | +5.10% | 1.2만 |
|---|
| 2025.10.14 | ₩25,700 | ₩27,862 | ₩25,060 | ₩25,620 | -0.31% | 5.8천 |
|---|
| 2025.10.13 | ₩25,700 | ₩26,421 | ₩25,620 | ₩25,700 | 0.00% | 4.8천 |
|---|
| 2025.10.10 | ₩27,462 | ₩27,782 | ₩25,860 | ₩26,421 | -3.79% | 9.3천 |
|---|