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 | ₩1,949 | +2.82% | 46.8만 |
| 2026.10.08 | ₩2,002 | ₩2,002 | ₩1,855 | ₩1,869 | -6.67% | 132.5만 |
| 2026.10.07 | ₩2,055 | ₩2,176 | ₩1,962 | ₩1,989 | -3.25% | 187.5만 |
| 2026.10.06 | ₩2,002 | ₩2,042 | ₩1,975 | ₩1,975 | -1.33% | 90.8만 |
| 2026.10.05 | ₩2,109 | ₩2,115 | ₩1,962 | ₩1,989 | -5.70% | 60.8만 |
| 2026.10.02 | ₩2,162 | ₩2,189 | ₩2,109 | ₩2,149 | -0.62% | 47.4만 |
| 2026.10.01 | ₩2,082 | ₩2,182 | ₩2,002 | ₩2,149 | +3.21% | 62만 |
| 2026.09.30 | ₩2,109 | ₩2,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,069 |
| -1.90% |
| 24.7만 |
| 2026.09.29 | ₩2,256 | ₩2,256 | ₩2,109 | ₩2,135 | -5.33% | 39.9만 |
|---|
| 2026.09.28 | ₩2,242 | ₩2,242 | ₩2,102 | ₩2,109 | -5.95% | 51.4만 |
|---|
| 2026.09.25 | ₩2,309 | ₩2,389 | ₩2,236 | ₩2,269 | -1.73% | 105.4만 |
|---|
| 2026.09.24 | ₩2,269 | ₩2,389 | ₩2,258 | ₩2,309 | +1.76% | 75.9만 |
|---|
| 2026.09.23 | ₩2,362 | ₩2,429 | ₩2,242 | ₩2,269 | -3.95% | 88만 |
|---|
| 2026.09.22 | ₩2,322 | ₩2,442 | ₩2,242 | ₩2,376 | +2.30% | 92.1만 |
|---|
| 2026.09.21 | ₩2,296 | ₩2,469 | ₩2,216 | ₩2,296 | 0.00% | 116.1만 |
|---|
| 2026.09.18 | ₩2,189 | ₩2,389 | ₩2,189 | ₩2,229 | +1.83% | 115.3만 |
|---|
| 2026.09.17 | ₩2,176 | ₩2,213 | ₩2,095 | ₩2,162 | -0.61% | 35.9만 |
|---|
| 2026.09.16 | ₩2,269 | ₩2,296 | ₩2,095 | ₩2,135 | -5.88% | 46.2만 |
|---|
| 2026.09.15 | ₩2,202 | ₩2,296 | ₩2,172 | ₩2,282 | +3.64% | 43.8만 |
|---|
| 2026.09.14 | ₩2,109 | ₩2,268 | ₩2,082 | ₩2,242 | +6.33% | 88.1만 |
|---|
| 2026.09.11 | ₩2,109 | ₩2,222 | ₩2,069 | ₩2,122 | +0.63% | 57만 |
|---|
| 2026.09.10 | ₩1,975 | ₩2,189 | ₩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 | ₩2,109 | +4.64% | 35.8만 |
|---|
| 2026.09.04 | ₩2,082 | ₩2,089 | ₩1,989 | ₩2,015 | -3.21% | 34.7만 |
|---|
| 2026.09.03 | ₩2,069 | ₩2,122 | ₩2,002 | ₩2,082 | +0.65% | 71.9만 |
|---|
| 2026.09.02 | ₩2,149 | ₩2,197 | ₩2,029 | ₩2,082 | -3.11% | 53.8만 |
|---|
| 2026.09.01 | ₩2,216 | ₩2,269 | ₩2,122 | ₩2,176 | -1.81% | 67.4만 |
|---|
| 2026.08.31 | ₩2,269 | ₩2,282 | ₩2,162 | ₩2,242 | -1.18% | 80.5만 |
|---|
| 2026.08.28 | ₩2,362 | ₩2,376 | ₩2,277 | ₩2,282 | -3.39% | 59.7만 |
|---|
| 2026.08.27 | ₩2,456 | ₩2,689 | ₩2,336 | ₩2,336 | -4.89% | 139.3만 |
|---|
| 2026.08.26 | ₩2,362 | ₩2,496 | ₩2,309 | ₩2,456 | +3.95% | 75.8만 |
|---|
| 2026.08.25 | ₩2,429 | ₩2,456 | ₩2,349 | ₩2,402 | -1.10% | 58.4만 |
|---|
| 2026.08.24 | ₩2,483 | ₩2,483 | ₩2,366 | ₩2,416 | -2.69% | 38.8만 |
|---|
| 2026.08.21 | ₩2,469 | ₩2,589 | ₩2,430 | ₩2,483 | +0.54% | 68.9만 |
|---|
| 2026.08.20 | ₩2,483 | ₩2,509 | ₩2,401 | ₩2,416 | -2.69% | 39.4만 |
|---|
| 2026.08.19 | ₩2,376 | ₩2,535 | ₩2,336 | ₩2,496 | +5.06% | 89.7만 |
|---|
| 2026.08.18 | ₩2,456 | ₩2,576 | ₩2,349 | ₩2,389 | -2.72% | 103.8만 |
|---|
| 2026.08.17 | ₩2,576 | ₩2,723 | ₩2,442 | ₩2,523 | -2.07% | 120.2만 |
|---|
| 2026.08.14 | ₩2,282 | ₩2,669 | ₩2,282 | ₩2,563 | +12.28% | 151.2만 |
|---|
| 2026.08.13 | ₩2,429 | ₩2,462 | ₩2,229 | ₩2,442 | +0.55% | 165.4만 |
|---|
| 2026.08.12 | ₩2,483 | ₩2,576 | ₩2,402 | ₩2,456 | -1.08% | 98.1만 |
|---|
| 2026.08.11 | ₩2,336 | ₩2,523 | ₩2,190 | ₩2,456 | +5.14% | 92.8만 |
|---|
| 2026.08.10 | ₩2,082 | ₩2,389 | ₩2,082 | ₩2,309 | +10.90% | 163.5만 |
|---|
| 2026.08.07 | ₩1,922 | ₩2,122 | ₩1,882 | ₩2,122 | +10.42% | 110만 |
|---|
| 2026.08.06 | ₩1,895 | ₩1,982 | ₩1,829 | ₩1,909 | +0.70% | 95.5만 |
|---|
| 2026.08.05 | ₩1,829 | ₩1,855 | ₩1,735 | ₩1,855 | +1.46% | 71.8만 |
|---|
| 2026.08.04 | ₩1,935 | ₩2,002 | ₩1,775 | ₩1,829 | -5.52% | 135.6만 |
|---|
| 2026.08.03 | ₩1,829 | ₩1,989 | ₩1,762 | ₩1,922 | +5.11% | 106.7만 |
|---|
| 2026.07.31 | ₩2,015 | ₩2,015 | ₩1,829 | ₩1,842 | -8.61% | 105.7만 |
|---|
| 2026.07.30 | ₩1,949 | ₩2,296 | ₩1,949 | ₩1,975 | +1.37% | 176.2만 |
|---|
| 2026.07.29 | ₩1,949 | ₩2,122 | ₩1,902 | ₩1,935 | -0.68% | 99.1만 |
|---|
| 2026.07.28 | ₩2,095 | ₩2,189 | ₩1,935 | ₩1,975 | -5.73% | 144.5만 |
|---|
| 2026.07.27 | ₩2,362 | ₩2,523 | ₩2,122 | ₩2,122 | -10.17% | 122.7만 |
|---|
| 2026.07.24 | ₩2,322 | ₩2,469 | ₩2,176 | ₩2,402 | +3.45% | 170.2만 |
|---|
| 2026.07.23 | ₩2,563 | ₩2,643 | ₩2,402 | ₩2,402 | -6.25% | 138.1만 |
|---|
| 2026.07.22 | ₩2,483 | ₩2,749 | ₩2,356 | ₩2,629 | +5.91% | 269.4만 |
|---|
| 2026.07.21 | ₩2,803 | ₩2,883 | ₩2,549 | ₩2,696 | -3.81% | 343.8만 |
|---|
| 2026.07.20 | ₩2,976 | ₩3,030 | ₩2,816 | ₩2,896 | -2.69% | 179.3만 |
|---|
| 2026.07.17 | ₩3,136 | ₩3,450 | ₩3,003 | ₩3,110 | -0.85% | 279.4만 |
|---|
| 2026.07.16 | ₩3,003 | ₩3,323 | ₩2,683 | ₩3,217 | +7.11% | 890.3만 |
|---|
| 2026.07.15 | ₩2,896 | ₩3,136 | ₩2,696 | ₩3,083 | +6.45% | 400.2만 |
|---|
| 2026.07.14 | ₩3,497 | ₩3,857 | ₩2,910 | ₩3,083 | -11.83% | 964.1만 |
|---|
| 2026.07.13 | ₩2,896 | ₩3,737 | ₩2,749 | ₩3,657 | +26.27% | 934.9만 |
|---|
| 2026.07.10 | ₩2,883 | ₩3,083 | ₩2,523 | ₩2,936 | +1.85% | 1659.9만 |
|---|
| 2026.07.09 | ₩2,536 | ₩4,338 | ₩2,149 | ₩3,377 | +33.16% | 5616만 |
|---|
| 2026.07.08 | ₩1,575 | ₩3,337 | ₩1,281 | ₩2,629 | +66.95% | 6471만 |
|---|
| 2026.07.07 | ₩2,296 | ₩2,296 | ₩1,562 | ₩1,802 | -21.51% | 1086만 |
|---|
| 2026.07.06 | ₩6,540 | ₩6,540 | ₩1,895 | ₩2,429 | -62.86% | 1258.8만 |
|---|
| 2026.07.02 | ₩7,287 | ₩7,287 | ₩7,287 | ₩7,287 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩7,287 | ₩7,287 | ₩7,287 | ₩7,287 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩7,287 | ₩7,287 | ₩7,287 | ₩7,287 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩7,287 | ₩7,287 | ₩7,287 | ₩7,287 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩7,287 | ₩7,287 | ₩7,287 | ₩7,287 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩7,287 | ₩7,287 | ₩7,287 | ₩7,287 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩7,287 | ₩7,287 | ₩7,287 | ₩7,287 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩8,489 | ₩9,129 | ₩6,807 | ₩7,287 | -14.15% | 169.9만 |
|---|
| 2026.06.22 | ₩10,411 | ₩10,411 | ₩8,649 | ₩8,969 | -13.85% | 232.8만 |
|---|
| 2026.06.18 | ₩14,415 | ₩14,655 | ₩9,209 | ₩10,010 | -30.56% | 657.5만 |
|---|
| 2026.06.17 | ₩15,536 | ₩20,020 | ₩15,215 | ₩16,016 | +3.09% | 343.2만 |
|---|
| 2026.06.16 | ₩12,493 | ₩16,817 | ₩11,852 | ₩15,215 | +21.79% | 320.4만 |
|---|
| 2026.06.15 | ₩12,012 | ₩13,373 | ₩11,211 | ₩12,573 | +4.67% | 241.8만 |
|---|
| 2026.06.12 | ₩10,170 | ₩12,252 | ₩10,010 | ₩11,852 | +16.54% | 208.4만 |
|---|
| 2026.06.11 | ₩9,770 | ₩10,170 | ₩9,610 | ₩10,090 | +3.28% | 44.5만 |
|---|
| 2026.06.10 | ₩9,530 | ₩10,411 | ₩9,530 | ₩10,090 | +5.88% | 53.7만 |
|---|
| 2026.06.09 | ₩10,010 | ₩10,010 | ₩9,450 | ₩9,690 | -3.20% | 61.1만 |
|---|
| 2026.06.08 | ₩10,250 | ₩10,250 | ₩9,289 | ₩10,010 | -2.34% | 82.7만 |
|---|
| 2026.06.05 | ₩10,731 | ₩11,532 | ₩9,450 | ₩9,690 | -9.70% | 115.2만 |
|---|
| 2026.06.04 | ₩9,610 | ₩10,411 | ₩9,289 | ₩10,411 | +8.33% | 77만 |
|---|
| 2026.06.03 | ₩10,250 | ₩10,411 | ₩9,369 | ₩9,530 | -7.03% | 50.3만 |
|---|
| 2026.06.02 | ₩9,610 | ₩10,411 | ₩9,530 | ₩10,250 | +6.67% | 66.1만 |
|---|
| 2026.06.01 | ₩9,209 | ₩9,610 | ₩8,889 | ₩9,530 | +3.48% | 80.8만 |
|---|
| 2026.05.29 | ₩9,289 | ₩9,610 | ₩8,889 | ₩8,889 | -4.31% | 66만 |
|---|
| 2026.05.28 | ₩9,369 | ₩9,369 | ₩8,649 | ₩9,289 | -0.85% | 64.8만 |
|---|
| 2026.05.27 | ₩9,450 | ₩9,530 | ₩8,809 | ₩9,450 | 0.00% | 54.8만 |
|---|
| 2026.05.26 | ₩10,010 | ₩10,010 | ₩9,450 | ₩9,610 | -4.00% | 49.7만 |
|---|
| 2026.05.22 | ₩10,010 | ₩10,250 | ₩9,850 | ₩10,170 | +1.60% | 37.8만 |
|---|
| 2026.05.21 | ₩9,450 | ₩10,330 | ₩9,369 | ₩10,330 | +9.32% | 41.4만 |
|---|
| 2026.05.20 | ₩9,530 | ₩9,770 | ₩9,289 | ₩9,450 | -0.84% | 32.3만 |
|---|
| 2026.05.19 | ₩10,250 | ₩10,411 | ₩9,209 | ₩9,209 | -10.16% | 57.4만 |
|---|
| 2026.05.18 | ₩11,211 | ₩11,211 | ₩10,010 | ₩10,010 | -10.71% | 79.6만 |
|---|
| 2026.05.15 | ₩11,211 | ₩11,211 | ₩9,930 | ₩10,010 | -10.71% | 75.5만 |
|---|
| 2026.05.14 | ₩13,293 | ₩13,534 | ₩10,571 | ₩11,051 | -16.87% | 223.6만 |
|---|
| 2026.05.13 | ₩9,610 | ₩12,332 | ₩9,610 | ₩12,012 | +25.00% | 189.1만 |
|---|
| 2026.05.12 | ₩9,610 | ₩9,770 | ₩9,129 | ₩9,610 | 0.00% | 40만 |
|---|
| 2026.05.11 | ₩9,610 | ₩9,770 | ₩9,209 | ₩9,610 | 0.00% | 52.7만 |
|---|
| 2026.05.08 | ₩9,209 | ₩9,610 | ₩9,209 | ₩9,289 | +0.87% | 55.1만 |
|---|
| 2026.05.07 | ₩9,049 | ₩9,129 | ₩8,569 | ₩8,969 | -0.88% | 26.8만 |
|---|
| 2026.05.06 | ₩9,129 | ₩9,129 | ₩8,889 | ₩9,049 | -0.88% | 27.6만 |
|---|
| 2026.05.05 | ₩9,209 | ₩9,209 | ₩9,049 | ₩9,209 | 0.00% | 25.7만 |
|---|
| 2026.05.04 | ₩9,610 | ₩9,770 | ₩9,129 | ₩9,209 | -4.17% | 28.2만 |
|---|
| 2026.05.01 | ₩9,369 | ₩9,690 | ₩9,209 | ₩9,530 | +1.71% | 27.7만 |
|---|
| 2026.04.30 | ₩9,289 | ₩9,450 | ₩9,049 | ₩9,129 | -1.72% | 19.8만 |
|---|
| 2026.04.29 | ₩9,369 | ₩9,530 | ₩8,889 | ₩9,209 | -1.71% | 38.5만 |
|---|
| 2026.04.28 | ₩9,690 | ₩9,690 | ₩9,289 | ₩9,289 | -4.13% | 25.3만 |
|---|
| 2026.04.27 | ₩9,770 | ₩9,930 | ₩9,530 | ₩9,610 | -1.64% | 26.8만 |
|---|
| 2026.04.24 | ₩9,530 | ₩9,690 | ₩9,530 | ₩9,610 | +0.84% | 32.6만 |
|---|
| 2026.04.23 | ₩9,610 | ₩9,610 | ₩9,289 | ₩9,450 | -1.67% | 26.3만 |
|---|
| 2026.04.22 | ₩9,610 | ₩9,930 | ₩9,450 | ₩9,610 | 0.00% | 50.1만 |
|---|
| 2026.04.21 | ₩9,610 | ₩9,770 | ₩9,450 | ₩9,450 | -1.67% | 38.7만 |
|---|
| 2026.04.20 | ₩10,170 | ₩10,170 | ₩9,530 | ₩9,610 | -5.51% | 64.6만 |
|---|
| 2026.04.17 | ₩10,330 | ₩11,131 | ₩9,850 | ₩10,170 | -1.55% | 75.3만 |
|---|
| 2026.04.16 | ₩9,930 | ₩10,330 | ₩9,610 | ₩10,250 | +3.23% | 56.8만 |
|---|
| 2026.04.15 | ₩9,289 | ₩10,010 | ₩9,129 | ₩9,610 | +3.45% | 83.6만 |
|---|
| 2026.04.14 | ₩10,891 | ₩11,131 | ₩10,250 | ₩10,891 | 0.00% | 79.7만 |
|---|
| 2026.04.13 | ₩10,330 | ₩11,051 | ₩10,090 | ₩10,811 | +4.65% | 50.1만 |
|---|
| 2026.04.10 | ₩10,411 | ₩10,651 | ₩10,010 | ₩10,250 | -1.54% | 55.9만 |
|---|
| 2026.04.09 | ₩10,571 | ₩11,452 | ₩10,571 | ₩11,131 | +5.30% | 55.3만 |
|---|
| 2026.04.08 | ₩12,813 | ₩12,813 | ₩10,411 | ₩10,731 | -16.25% | 127.7만 |
|---|
| 2026.04.07 | ₩11,211 | ₩13,053 | ₩11,131 | ₩12,813 | +14.29% | 107.9만 |
|---|
| 2026.04.06 | ₩11,051 | ₩12,012 | ₩10,811 | ₩10,971 | -0.72% | 31.2만 |
|---|
| 2026.04.02 | ₩9,930 | ₩11,211 | ₩9,850 | ₩10,971 | +10.48% | 28.3만 |
|---|
| 2026.04.01 | ₩10,571 | ₩11,772 | ₩10,491 | ₩10,491 | -0.76% | 37만 |
|---|
| 2026.03.31 | ₩9,049 | ₩10,651 | ₩8,809 | ₩10,330 | +14.16% | 31.6만 |
|---|
| 2026.03.30 | ₩9,530 | ₩9,850 | ₩8,729 | ₩8,969 | -5.88% | 21.3만 |
|---|
| 2026.03.27 | ₩9,129 | ₩9,610 | ₩8,809 | ₩9,450 | +3.51% | 13.9만 |
|---|
| 2026.03.26 | ₩9,289 | ₩9,450 | ₩8,809 | ₩9,289 | 0.00% | 26.3만 |
|---|
| 2026.03.25 | ₩9,690 | ₩9,850 | ₩9,369 | ₩9,369 | -3.31% | 29.4만 |
|---|
| 2026.03.24 | ₩10,411 | ₩10,411 | ₩9,690 | ₩9,690 | -6.92% | 23.2만 |
|---|
| 2026.03.23 | ₩10,090 | ₩10,571 | ₩9,610 | ₩10,250 | +1.59% | 28.1만 |
|---|
| 2026.03.20 | ₩10,170 | ₩11,211 | ₩9,369 | ₩9,690 | -4.72% | 53.7만 |
|---|
| 2026.03.19 | ₩10,010 | ₩10,411 | ₩9,530 | ₩10,090 | +0.80% | 30.5만 |
|---|
| 2026.03.18 | ₩12,813 | ₩13,053 | ₩10,411 | ₩10,731 | -16.25% | 97.9만 |
|---|
| 2026.03.17 | ₩11,772 | ₩12,413 | ₩11,211 | ₩12,172 | +3.40% | 41만 |
|---|
| 2026.03.16 | ₩11,532 | ₩12,172 | ₩10,891 | ₩11,692 | +1.39% | 63.5만 |
|---|
| 2026.03.13 | ₩10,811 | ₩12,332 | ₩10,811 | ₩11,452 | +5.93% | 128.8만 |
|---|
| 2026.03.12 | ₩11,612 | ₩11,772 | ₩10,411 | ₩10,651 | -8.28% | 18.1만 |
|---|
| 2026.03.11 | ₩11,452 | ₩12,012 | ₩10,010 | ₩11,532 | +0.70% | 39.1만 |
|---|
| 2026.03.10 | ₩10,010 | ₩10,811 | ₩9,930 | ₩10,491 | +4.80% | 35만 |
|---|
| 2026.03.09 | ₩9,610 | ₩10,571 | ₩9,610 | ₩9,850 | +2.50% | 25만 |
|---|
| 2026.03.06 | ₩9,610 | ₩10,250 | ₩9,209 | ₩9,610 | 0.00% | 12.5만 |
|---|
| 2026.03.05 | ₩9,850 | ₩10,010 | ₩9,610 | ₩9,850 | 0.00% | 11.5만 |
|---|
| 2026.03.04 | ₩9,610 | ₩10,010 | ₩9,289 | ₩9,850 | +2.50% | 16.7만 |
|---|
| 2026.03.03 | ₩9,610 | ₩9,610 | ₩9,129 | ₩9,289 | -3.33% | 22.7만 |
|---|
| 2026.03.02 | ₩9,450 | ₩9,930 | ₩9,289 | ₩9,770 | +3.39% | 21.1만 |
|---|
| 2026.02.27 | ₩10,250 | ₩10,491 | ₩9,850 | ₩10,010 | -2.34% | 14.6만 |
|---|
| 2026.02.26 | ₩10,971 | ₩10,971 | ₩10,010 | ₩10,330 | -5.84% | 17.8만 |
|---|
| 2026.02.25 | ₩10,170 | ₩11,051 | ₩10,170 | ₩10,891 | +7.09% | 30.8만 |
|---|
| 2026.02.24 | ₩9,369 | ₩10,411 | ₩9,289 | ₩10,170 | +8.55% | 20.7만 |
|---|
| 2026.02.23 | ₩9,690 | ₩10,250 | ₩9,289 | ₩9,530 | -1.65% | 26.5만 |
|---|
| 2026.02.20 | ₩10,010 | ₩10,491 | ₩9,930 | ₩10,090 | +0.80% | 56.4만 |
|---|
| 2026.02.19 | ₩10,411 | ₩10,411 | ₩8,809 | ₩10,250 | -1.54% | 28.5만 |
|---|
| 2026.02.18 | ₩10,571 | ₩11,211 | ₩10,090 | ₩10,811 | +2.27% | 36.4만 |
|---|
| 2026.02.17 | ₩9,450 | ₩11,452 | ₩9,450 | ₩10,731 | +13.56% | 46.9만 |
|---|
| 2026.02.13 | ₩12,012 | ₩12,092 | ₩10,971 | ₩11,932 | -0.67% | 192.4만 |
|---|
| 2026.02.12 | ₩11,452 | ₩13,454 | ₩11,452 | ₩12,332 | +7.69% | 138.5만 |
|---|
| 2026.02.11 | ₩14,254 | ₩14,815 | ₩10,491 | ₩10,731 | -24.72% | 218.7만 |
|---|
| 2026.02.10 | ₩8,729 | ₩13,854 | ₩8,649 | ₩12,813 | +46.79% | 137.6만 |
|---|
| 2026.02.09 | ₩10,170 | ₩10,170 | ₩6,326 | ₩8,809 | -13.39% | 47.7만 |
|---|
| 2026.02.06 | ₩10,651 | ₩11,051 | ₩9,690 | ₩10,090 | -5.26% | 39.1만 |
|---|
| 2026.02.05 | ₩10,891 | ₩11,291 | ₩10,010 | ₩10,330 | -5.15% | 29.3만 |
|---|
| 2026.02.04 | ₩11,692 | ₩11,772 | ₩10,811 | ₩11,131 | -4.79% | 31.4만 |
|---|
| 2026.02.03 | ₩11,291 | ₩11,852 | ₩10,811 | ₩11,692 | +3.55% | 54.7만 |
|---|
| 2026.02.02 | ₩11,211 | ₩12,573 | ₩11,051 | ₩11,131 | -0.71% | 51.4만 |
|---|
| 2026.01.30 | ₩11,211 | ₩12,172 | ₩10,411 | ₩10,891 | -2.86% | 58.4만 |
|---|
| 2026.01.29 | ₩12,012 | ₩12,172 | ₩10,571 | ₩11,211 | -6.67% | 35.7만 |
|---|
| 2026.01.28 | ₩12,092 | ₩12,813 | ₩11,371 | ₩12,012 | -0.66% | 37.1만 |
|---|
| 2026.01.27 | ₩12,252 | ₩12,332 | ₩11,452 | ₩12,012 | -1.96% | 37.5만 |
|---|
| 2026.01.26 | ₩12,893 | ₩12,973 | ₩11,532 | ₩12,413 | -3.73% | 41.1만 |
|---|
| 2026.01.23 | ₩12,332 | ₩13,133 | ₩11,932 | ₩12,813 | +3.90% | 24.1만 |
|---|
| 2026.01.22 | ₩13,854 | ₩14,094 | ₩12,012 | ₩12,413 | -10.40% | 49.5만 |
|---|
| 2026.01.21 | ₩13,614 | ₩14,014 | ₩12,893 | ₩13,694 | +0.59% | 28.1만 |
|---|
| 2026.01.20 | ₩14,334 | ₩14,975 | ₩13,454 | ₩13,774 | -3.91% | 41.8만 |
|---|
| 2026.01.16 | ₩16,016 | ₩16,016 | ₩13,694 | ₩14,254 | -11.00% | 62.6만 |
|---|
| 2026.01.15 | ₩14,495 | ₩15,376 | ₩14,014 | ₩15,215 | +4.97% | 23.3만 |
|---|
| 2026.01.14 | ₩16,256 | ₩16,417 | ₩14,495 | ₩15,215 | -6.40% | 48.7만 |
|---|
| 2026.01.13 | ₩14,655 | ₩17,458 | ₩14,495 | ₩16,176 | +10.38% | 63.1만 |
|---|
| 2026.01.12 | ₩16,176 | ₩16,657 | ₩14,815 | ₩16,016 | -0.99% | 41.6만 |
|---|
| 2026.01.09 | ₩17,057 | ₩17,618 | ₩14,575 | ₩15,456 | -9.39% | 52.6만 |
|---|
| 2026.01.08 | ₩16,497 | ₩17,297 | ₩15,856 | ₩15,936 | -3.40% | 51.6만 |
|---|
| 2026.01.07 | ₩16,256 | ₩16,417 | ₩15,376 | ₩16,096 | -0.99% | 20.3만 |
|---|
| 2026.01.06 | ₩16,016 | ₩16,737 | ₩15,295 | ₩16,176 | +1.00% | 44.4만 |
|---|
| 2026.01.05 | ₩19,940 | ₩21,702 | ₩16,256 | ₩16,256 | -18.47% | 141.3만 |
|---|
| 2026.01.02 | ₩18,739 | ₩19,139 | ₩17,217 | ₩19,059 | +1.71% | 24.7만 |
|---|
| 2025.12.31 | ₩17,618 | ₩20,180 | ₩17,378 | ₩18,258 | +3.64% | 31.7만 |
|---|
| 2025.12.30 | ₩18,339 | ₩18,419 | ₩16,417 | ₩17,618 | -3.93% | 28.7만 |
|---|
| 2025.12.29 | ₩20,020 | ₩20,180 | ₩17,217 | ₩18,178 | -9.20% | 26.8만 |
|---|
| 2025.12.26 | ₩20,661 | ₩23,784 | ₩19,380 | ₩22,503 | +8.91% | 50.8만 |
|---|
| 2025.12.24 | ₩17,618 | ₩22,102 | ₩16,897 | ₩20,741 | +17.73% | 22.8만 |
|---|
| 2025.12.23 | ₩24,024 | ₩24,825 | ₩14,975 | ₩17,618 | -26.67% | 57만 |
|---|
| 2025.12.22 | ₩23,223 | ₩24,985 | ₩22,823 | ₩23,864 | +2.76% | 15.7만 |
|---|
| 2025.12.19 | ₩26,186 | ₩26,347 | ₩22,423 | ₩24,985 | -4.59% | 25만 |
|---|
| 2025.12.18 | ₩26,026 | ₩29,550 | ₩24,425 | ₩26,827 | +3.08% | 32.8만 |
|---|
| 2025.12.17 | ₩28,669 | ₩31,632 | ₩26,427 | ₩30,030 | +4.75% | 80.6만 |
|---|
| 2025.12.16 | ₩56,857 | ₩56,857 | ₩28,028 | ₩30,190 | -46.90% | 631.3만 |
|---|
| 2025.12.15 | ₩33,634 | ₩33,634 | ₩23,223 | ₩24,425 | -27.38% | 3.2만 |
|---|
| 2025.12.12 | ₩31,872 | ₩39,240 | ₩30,271 | ₩36,917 | +15.83% | 1.6만 |
|---|
| 2025.12.11 | ₩48,048 | ₩48,289 | ₩27,548 | ₩30,431 | -36.67% | 2.3만 |
|---|
| 2025.12.10 | ₩36,757 | ₩48,289 | ₩36,757 | ₩46,687 | +27.02% | 1.9만 |
|---|
| 2025.12.09 | ₩36,357 | ₩38,439 | ₩33,714 | ₩38,439 | +5.73% | 8.4천 |
|---|
| 2025.12.08 | ₩35,236 | ₩37,638 | ₩33,474 | ₩36,517 | +3.64% | 1만 |
|---|
| 2025.12.05 | ₩31,392 | ₩35,396 | ₩30,831 | ₩35,236 | +12.24% | 1.9만 |
|---|
| 2025.12.04 | ₩31,632 | ₩33,073 | ₩30,431 | ₩32,032 | +1.27% | 6.9천 |
|---|
| 2025.12.03 | ₩30,591 | ₩32,753 | ₩30,030 | ₩31,552 | +3.14% | 1.1만 |
|---|
| 2025.12.02 | ₩26,907 | ₩30,751 | ₩26,907 | ₩30,751 | +14.29% | 7.4천 |
|---|
| 2025.12.01 | ₩25,466 | ₩27,868 | ₩25,225 | ₩27,548 | +8.18% | 2.5천 |
|---|
| 2025.11.28 | ₩25,786 | ₩27,468 | ₩25,786 | ₩27,388 | +6.21% | 1.2천 |
|---|
| 2025.11.26 | ₩25,546 | ₩27,708 | ₩25,145 | ₩26,587 | +4.08% | 3.4천 |
|---|
| 2025.11.25 | ₩26,267 | ₩26,267 | ₩22,663 | ₩25,706 | -2.13% | 1.1만 |
|---|
| 2025.11.24 | ₩21,782 | ₩24,024 | ₩20,020 | ₩23,944 | +9.93% | 8.2천 |
|---|
| 2025.11.21 | ₩19,860 | ₩23,063 | ₩19,460 | ₩21,942 | +10.48% | 6.4천 |
|---|
| 2025.11.20 | ₩20,180 | ₩21,942 | ₩19,620 | ₩19,780 | -1.98% | 8.3천 |
|---|
| 2025.11.19 | ₩20,581 | ₩21,382 | ₩20,180 | ₩20,981 | +1.95% | 2.2천 |
|---|
| 2025.11.18 | ₩19,219 | ₩21,061 | ₩19,219 | ₩21,061 | +9.58% | 5천 |
|---|
| 2025.11.17 | ₩20,100 | ₩24,745 | ₩19,139 | ₩19,780 | -1.59% | 2만 |
|---|
| 2025.11.14 | ₩18,979 | ₩20,421 | ₩18,579 | ₩19,620 | +3.38% | 3.6천 |
|---|
| 2025.11.13 | ₩20,180 | ₩20,741 | ₩18,419 | ₩19,540 | -3.17% | 7천 |
|---|
| 2025.11.12 | ₩18,419 | ₩19,700 | ₩17,137 | ₩19,380 | +5.22% | 7.6천 |
|---|
| 2025.11.11 | ₩16,417 | ₩19,780 | ₩16,417 | ₩17,698 | +7.80% | 2.2만 |
|---|
| 2025.11.10 | ₩20,821 | ₩20,821 | ₩16,096 | ₩16,897 | -18.85% | 1.4만 |
|---|
| 2025.11.07 | ₩20,821 | ₩20,821 | ₩17,858 | ₩18,258 | -12.31% | 1.8만 |
|---|
| 2025.11.06 | ₩23,544 | ₩31,872 | ₩21,061 | ₩21,462 | -8.84% | 33만 |
|---|
| 2025.11.05 | ₩21,301 | ₩23,704 | ₩21,301 | ₩22,983 | +7.89% | 3.4천 |
|---|
| 2025.11.04 | ₩24,825 | ₩25,626 | ₩21,382 | ₩21,462 | -13.55% | 6.3천 |
|---|
| 2025.11.03 | ₩24,024 | ₩24,905 | ₩23,544 | ₩24,505 | +2.00% | 5.5천 |
|---|
| 2025.10.31 | ₩26,667 | ₩27,868 | ₩24,024 | ₩24,024 | -9.91% | 1.1만 |
|---|
| 2025.10.30 | ₩27,227 | ₩29,790 | ₩25,786 | ₩28,188 | +3.53% | 1.8만 |
|---|
| 2025.10.29 | ₩29,630 | ₩29,630 | ₩26,667 | ₩27,067 | -8.65% | 7.4천 |
|---|
| 2025.10.28 | ₩27,227 | ₩30,271 | ₩26,427 | ₩29,630 | +8.82% | 1.7만 |
|---|
| 2025.10.27 | ₩26,907 | ₩27,788 | ₩26,507 | ₩27,628 | +2.68% | 5.4천 |
|---|
| 2025.10.24 | ₩25,626 | ₩28,028 | ₩25,626 | ₩26,507 | +3.44% | 8.1천 |
|---|
| 2025.10.23 | ₩25,225 | ₩26,267 | ₩25,225 | ₩25,626 | +1.59% | 1.9만 |
|---|
| 2025.10.22 | ₩25,786 | ₩26,427 | ₩24,825 | ₩25,706 | -0.31% | 4.1천 |
|---|
| 2025.10.21 | ₩26,427 | ₩26,987 | ₩25,386 | ₩26,507 | +0.30% | 5천 |
|---|
| 2025.10.20 | ₩25,626 | ₩26,747 | ₩25,626 | ₩26,186 | +2.19% | 5.2천 |
|---|
| 2025.10.17 | ₩24,825 | ₩25,546 | ₩24,825 | ₩25,546 | +2.90% | 1.7천 |
|---|
| 2025.10.16 | ₩26,267 | ₩27,227 | ₩24,745 | ₩25,386 | -3.35% | 6.3천 |
|---|
| 2025.10.15 | ₩25,145 | ₩27,948 | ₩25,145 | ₩26,427 | +5.10% | 1.2만 |
|---|
| 2025.10.14 | ₩25,706 | ₩27,868 | ₩25,065 | ₩25,626 | -0.31% | 5.8천 |
|---|
| 2025.10.13 | ₩25,706 | ₩26,427 | ₩25,626 | ₩25,706 | 0.00% | 4.8천 |
|---|
| 2025.10.10 | ₩27,468 | ₩27,788 | ₩25,866 | ₩26,427 | -3.79% | 9.3천 |
|---|