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 | ₩2,056 | ₩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 | ₩2,116 | ₩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 | ₩2,136 |
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 | ₩2,136 | -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 | ₩2,363 | ₩2,429 | ₩2,242 | ₩2,269 | -3.95% | 88만 |
|---|
| 2026.09.22 | ₩2,323 | ₩2,443 | ₩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 | ₩2,096 | ₩2,162 | -0.61% | 35.9만 |
|---|
| 2026.09.16 | ₩2,269 | ₩2,296 | ₩2,096 | ₩2,136 | -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 | ₩2,136 | ₩2,016 | ₩2,016 | -3.21% | 44.5만 |
|---|
| 2026.09.08 | ₩2,016 | ₩2,136 | ₩2,016 | ₩2,109 | +4.64% | 35.8만 |
|---|
| 2026.09.04 | ₩2,082 | ₩2,089 | ₩1,989 | ₩2,016 | -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 | ₩2,363 | ₩2,376 | ₩2,277 | ₩2,282 | -3.39% | 59.7만 |
|---|
| 2026.08.27 | ₩2,456 | ₩2,690 | ₩2,336 | ₩2,336 | -4.89% | 139.3만 |
|---|
| 2026.08.26 | ₩2,363 | ₩2,496 | ₩2,309 | ₩2,456 | +3.95% | 75.8만 |
|---|
| 2026.08.25 | ₩2,429 | ₩2,456 | ₩2,349 | ₩2,403 | -1.10% | 58.4만 |
|---|
| 2026.08.24 | ₩2,483 | ₩2,483 | ₩2,367 | ₩2,416 | -2.69% | 38.8만 |
|---|
| 2026.08.21 | ₩2,469 | ₩2,589 | ₩2,431 | ₩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 | ₩2,443 | ₩2,523 | -2.07% | 120.2만 |
|---|
| 2026.08.14 | ₩2,282 | ₩2,670 | ₩2,282 | ₩2,563 | +12.28% | 151.2만 |
|---|
| 2026.08.13 | ₩2,429 | ₩2,463 | ₩2,229 | ₩2,443 | +0.55% | 165.4만 |
|---|
| 2026.08.12 | ₩2,483 | ₩2,576 | ₩2,403 | ₩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 | ₩2,016 | ₩2,016 | ₩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 | ₩2,096 | ₩2,189 | ₩1,935 | ₩1,975 | -5.73% | 144.5만 |
|---|
| 2026.07.27 | ₩2,363 | ₩2,523 | ₩2,122 | ₩2,122 | -10.17% | 122.7만 |
|---|
| 2026.07.24 | ₩2,323 | ₩2,469 | ₩2,176 | ₩2,403 | +3.45% | 170.2만 |
|---|
| 2026.07.23 | ₩2,563 | ₩2,643 | ₩2,403 | ₩2,403 | -6.25% | 138.1만 |
|---|
| 2026.07.22 | ₩2,483 | ₩2,750 | ₩2,356 | ₩2,630 | +5.91% | 269.4만 |
|---|
| 2026.07.21 | ₩2,803 | ₩2,883 | ₩2,549 | ₩2,696 | -3.81% | 343.8만 |
|---|
| 2026.07.20 | ₩2,977 | ₩3,030 | ₩2,816 | ₩2,896 | -2.69% | 179.3만 |
|---|
| 2026.07.17 | ₩3,137 | ₩3,450 | ₩3,003 | ₩3,110 | -0.85% | 279.4만 |
|---|
| 2026.07.16 | ₩3,003 | ₩3,324 | ₩2,683 | ₩3,217 | +7.11% | 890.3만 |
|---|
| 2026.07.15 | ₩2,896 | ₩3,137 | ₩2,696 | ₩3,083 | +6.45% | 400.2만 |
|---|
| 2026.07.14 | ₩3,497 | ₩3,858 | ₩2,910 | ₩3,083 | -11.83% | 964.1만 |
|---|
| 2026.07.13 | ₩2,896 | ₩3,737 | ₩2,750 | ₩3,657 | +26.27% | 934.9만 |
|---|
| 2026.07.10 | ₩2,883 | ₩3,083 | ₩2,523 | ₩2,937 | +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 | ₩2,630 | +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 | ₩7,288 | ₩7,288 | ₩7,288 | ₩7,288 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩7,288 | ₩7,288 | ₩7,288 | ₩7,288 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩7,288 | ₩7,288 | ₩7,288 | ₩7,288 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩7,288 | ₩7,288 | ₩7,288 | ₩7,288 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩7,288 | ₩7,288 | ₩7,288 | ₩7,288 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩7,288 | ₩7,288 | ₩7,288 | ₩7,288 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩7,288 | ₩7,288 | ₩7,288 | ₩7,288 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩8,489 | ₩9,130 | ₩6,807 | ₩7,288 | -14.15% | 169.9만 |
|---|
| 2026.06.22 | ₩10,411 | ₩10,411 | ₩8,649 | ₩8,970 | -13.85% | 232.8만 |
|---|
| 2026.06.18 | ₩14,416 | ₩14,656 | ₩9,210 | ₩10,011 | -30.56% | 657.5만 |
|---|
| 2026.06.17 | ₩15,537 | ₩20,022 | ₩15,216 | ₩16,017 | +3.09% | 343.2만 |
|---|
| 2026.06.16 | ₩12,494 | ₩16,818 | ₩11,853 | ₩15,216 | +21.79% | 320.4만 |
|---|
| 2026.06.15 | ₩12,013 | ₩13,374 | ₩11,212 | ₩12,574 | +4.67% | 241.8만 |
|---|
| 2026.06.12 | ₩10,171 | ₩12,253 | ₩10,011 | ₩11,853 | +16.54% | 208.4만 |
|---|
| 2026.06.11 | ₩9,771 | ₩10,171 | ₩9,610 | ₩10,091 | +3.28% | 44.5만 |
|---|
| 2026.06.10 | ₩9,530 | ₩10,411 | ₩9,530 | ₩10,091 | +5.88% | 53.7만 |
|---|
| 2026.06.09 | ₩10,011 | ₩10,011 | ₩9,450 | ₩9,691 | -3.20% | 61.1만 |
|---|
| 2026.06.08 | ₩10,251 | ₩10,251 | ₩9,290 | ₩10,011 | -2.34% | 82.7만 |
|---|
| 2026.06.05 | ₩10,732 | ₩11,532 | ₩9,450 | ₩9,691 | -9.70% | 115.2만 |
|---|
| 2026.06.04 | ₩9,610 | ₩10,411 | ₩9,290 | ₩10,411 | +8.33% | 77만 |
|---|
| 2026.06.03 | ₩10,251 | ₩10,411 | ₩9,370 | ₩9,530 | -7.03% | 50.3만 |
|---|
| 2026.06.02 | ₩9,610 | ₩10,411 | ₩9,530 | ₩10,251 | +6.67% | 66.1만 |
|---|
| 2026.06.01 | ₩9,210 | ₩9,610 | ₩8,890 | ₩9,530 | +3.48% | 80.8만 |
|---|
| 2026.05.29 | ₩9,290 | ₩9,610 | ₩8,890 | ₩8,890 | -4.31% | 66만 |
|---|
| 2026.05.28 | ₩9,370 | ₩9,370 | ₩8,649 | ₩9,290 | -0.85% | 64.8만 |
|---|
| 2026.05.27 | ₩9,450 | ₩9,530 | ₩8,810 | ₩9,450 | 0.00% | 54.8만 |
|---|
| 2026.05.26 | ₩10,011 | ₩10,011 | ₩9,450 | ₩9,610 | -4.00% | 49.7만 |
|---|
| 2026.05.22 | ₩10,011 | ₩10,251 | ₩9,851 | ₩10,171 | +1.60% | 37.8만 |
|---|
| 2026.05.21 | ₩9,450 | ₩10,331 | ₩9,370 | ₩10,331 | +9.32% | 41.4만 |
|---|
| 2026.05.20 | ₩9,530 | ₩9,771 | ₩9,290 | ₩9,450 | -0.84% | 32.3만 |
|---|
| 2026.05.19 | ₩10,251 | ₩10,411 | ₩9,210 | ₩9,210 | -10.16% | 57.4만 |
|---|
| 2026.05.18 | ₩11,212 | ₩11,212 | ₩10,011 | ₩10,011 | -10.71% | 79.6만 |
|---|
| 2026.05.15 | ₩11,212 | ₩11,212 | ₩9,931 | ₩10,011 | -10.71% | 75.5만 |
|---|
| 2026.05.14 | ₩13,294 | ₩13,535 | ₩10,571 | ₩11,052 | -16.87% | 223.6만 |
|---|
| 2026.05.13 | ₩9,610 | ₩12,333 | ₩9,610 | ₩12,013 | +25.00% | 189.1만 |
|---|
| 2026.05.12 | ₩9,610 | ₩9,771 | ₩9,130 | ₩9,610 | 0.00% | 40만 |
|---|
| 2026.05.11 | ₩9,610 | ₩9,771 | ₩9,210 | ₩9,610 | 0.00% | 52.7만 |
|---|
| 2026.05.08 | ₩9,210 | ₩9,610 | ₩9,210 | ₩9,290 | +0.87% | 55.1만 |
|---|
| 2026.05.07 | ₩9,050 | ₩9,130 | ₩8,569 | ₩8,970 | -0.88% | 26.8만 |
|---|
| 2026.05.06 | ₩9,130 | ₩9,130 | ₩8,890 | ₩9,050 | -0.88% | 27.6만 |
|---|
| 2026.05.05 | ₩9,210 | ₩9,210 | ₩9,050 | ₩9,210 | 0.00% | 25.7만 |
|---|
| 2026.05.04 | ₩9,610 | ₩9,771 | ₩9,130 | ₩9,210 | -4.17% | 28.2만 |
|---|
| 2026.05.01 | ₩9,370 | ₩9,691 | ₩9,210 | ₩9,530 | +1.71% | 27.7만 |
|---|
| 2026.04.30 | ₩9,290 | ₩9,450 | ₩9,050 | ₩9,130 | -1.72% | 19.8만 |
|---|
| 2026.04.29 | ₩9,370 | ₩9,530 | ₩8,890 | ₩9,210 | -1.71% | 38.5만 |
|---|
| 2026.04.28 | ₩9,691 | ₩9,691 | ₩9,290 | ₩9,290 | -4.13% | 25.3만 |
|---|
| 2026.04.27 | ₩9,771 | ₩9,931 | ₩9,530 | ₩9,610 | -1.64% | 26.8만 |
|---|
| 2026.04.24 | ₩9,530 | ₩9,691 | ₩9,530 | ₩9,610 | +0.84% | 32.6만 |
|---|
| 2026.04.23 | ₩9,610 | ₩9,610 | ₩9,290 | ₩9,450 | -1.67% | 26.3만 |
|---|
| 2026.04.22 | ₩9,610 | ₩9,931 | ₩9,450 | ₩9,610 | 0.00% | 50.1만 |
|---|
| 2026.04.21 | ₩9,610 | ₩9,771 | ₩9,450 | ₩9,450 | -1.67% | 38.7만 |
|---|
| 2026.04.20 | ₩10,171 | ₩10,171 | ₩9,530 | ₩9,610 | -5.51% | 64.6만 |
|---|
| 2026.04.17 | ₩10,331 | ₩11,132 | ₩9,851 | ₩10,171 | -1.55% | 75.3만 |
|---|
| 2026.04.16 | ₩9,931 | ₩10,331 | ₩9,610 | ₩10,251 | +3.23% | 56.8만 |
|---|
| 2026.04.15 | ₩9,290 | ₩10,011 | ₩9,130 | ₩9,610 | +3.45% | 83.6만 |
|---|
| 2026.04.14 | ₩10,892 | ₩11,132 | ₩10,251 | ₩10,892 | 0.00% | 79.7만 |
|---|
| 2026.04.13 | ₩10,331 | ₩11,052 | ₩10,091 | ₩10,812 | +4.65% | 50.1만 |
|---|
| 2026.04.10 | ₩10,411 | ₩10,652 | ₩10,011 | ₩10,251 | -1.54% | 55.9만 |
|---|
| 2026.04.09 | ₩10,571 | ₩11,452 | ₩10,571 | ₩11,132 | +5.30% | 55.3만 |
|---|
| 2026.04.08 | ₩12,814 | ₩12,814 | ₩10,411 | ₩10,732 | -16.25% | 127.7만 |
|---|
| 2026.04.07 | ₩11,212 | ₩13,054 | ₩11,132 | ₩12,814 | +14.29% | 107.9만 |
|---|
| 2026.04.06 | ₩11,052 | ₩12,013 | ₩10,812 | ₩10,972 | -0.72% | 31.2만 |
|---|
| 2026.04.02 | ₩9,931 | ₩11,212 | ₩9,851 | ₩10,972 | +10.48% | 28.3만 |
|---|
| 2026.04.01 | ₩10,571 | ₩11,773 | ₩10,491 | ₩10,491 | -0.76% | 37만 |
|---|
| 2026.03.31 | ₩9,050 | ₩10,652 | ₩8,810 | ₩10,331 | +14.16% | 31.6만 |
|---|
| 2026.03.30 | ₩9,530 | ₩9,851 | ₩8,729 | ₩8,970 | -5.88% | 21.3만 |
|---|
| 2026.03.27 | ₩9,130 | ₩9,610 | ₩8,810 | ₩9,450 | +3.51% | 13.9만 |
|---|
| 2026.03.26 | ₩9,290 | ₩9,450 | ₩8,810 | ₩9,290 | 0.00% | 26.3만 |
|---|
| 2026.03.25 | ₩9,691 | ₩9,851 | ₩9,370 | ₩9,370 | -3.31% | 29.4만 |
|---|
| 2026.03.24 | ₩10,411 | ₩10,411 | ₩9,691 | ₩9,691 | -6.92% | 23.2만 |
|---|
| 2026.03.23 | ₩10,091 | ₩10,571 | ₩9,610 | ₩10,251 | +1.59% | 28.1만 |
|---|
| 2026.03.20 | ₩10,171 | ₩11,212 | ₩9,370 | ₩9,691 | -4.72% | 53.7만 |
|---|
| 2026.03.19 | ₩10,011 | ₩10,411 | ₩9,530 | ₩10,091 | +0.80% | 30.5만 |
|---|
| 2026.03.18 | ₩12,814 | ₩13,054 | ₩10,411 | ₩10,732 | -16.25% | 97.9만 |
|---|
| 2026.03.17 | ₩11,773 | ₩12,413 | ₩11,212 | ₩12,173 | +3.40% | 41만 |
|---|
| 2026.03.16 | ₩11,532 | ₩12,173 | ₩10,892 | ₩11,693 | +1.39% | 63.5만 |
|---|
| 2026.03.13 | ₩10,812 | ₩12,333 | ₩10,812 | ₩11,452 | +5.93% | 128.8만 |
|---|
| 2026.03.12 | ₩11,613 | ₩11,773 | ₩10,411 | ₩10,652 | -8.28% | 18.1만 |
|---|
| 2026.03.11 | ₩11,452 | ₩12,013 | ₩10,011 | ₩11,532 | +0.70% | 39.1만 |
|---|
| 2026.03.10 | ₩10,011 | ₩10,812 | ₩9,931 | ₩10,491 | +4.80% | 35만 |
|---|
| 2026.03.09 | ₩9,610 | ₩10,571 | ₩9,610 | ₩9,851 | +2.50% | 25만 |
|---|
| 2026.03.06 | ₩9,610 | ₩10,251 | ₩9,210 | ₩9,610 | 0.00% | 12.5만 |
|---|
| 2026.03.05 | ₩9,851 | ₩10,011 | ₩9,610 | ₩9,851 | 0.00% | 11.5만 |
|---|
| 2026.03.04 | ₩9,610 | ₩10,011 | ₩9,290 | ₩9,851 | +2.50% | 16.7만 |
|---|
| 2026.03.03 | ₩9,610 | ₩9,610 | ₩9,130 | ₩9,290 | -3.33% | 22.7만 |
|---|
| 2026.03.02 | ₩9,450 | ₩9,931 | ₩9,290 | ₩9,771 | +3.39% | 21.1만 |
|---|
| 2026.02.27 | ₩10,251 | ₩10,491 | ₩9,851 | ₩10,011 | -2.34% | 14.6만 |
|---|
| 2026.02.26 | ₩10,972 | ₩10,972 | ₩10,011 | ₩10,331 | -5.84% | 17.8만 |
|---|
| 2026.02.25 | ₩10,171 | ₩11,052 | ₩10,171 | ₩10,892 | +7.09% | 30.8만 |
|---|
| 2026.02.24 | ₩9,370 | ₩10,411 | ₩9,290 | ₩10,171 | +8.55% | 20.7만 |
|---|
| 2026.02.23 | ₩9,691 | ₩10,251 | ₩9,290 | ₩9,530 | -1.65% | 26.5만 |
|---|
| 2026.02.20 | ₩10,011 | ₩10,491 | ₩9,931 | ₩10,091 | +0.80% | 56.4만 |
|---|
| 2026.02.19 | ₩10,411 | ₩10,411 | ₩8,810 | ₩10,251 | -1.54% | 28.5만 |
|---|
| 2026.02.18 | ₩10,571 | ₩11,212 | ₩10,091 | ₩10,812 | +2.27% | 36.4만 |
|---|
| 2026.02.17 | ₩9,450 | ₩11,452 | ₩9,450 | ₩10,732 | +13.56% | 46.9만 |
|---|
| 2026.02.13 | ₩12,013 | ₩12,093 | ₩10,972 | ₩11,933 | -0.67% | 192.4만 |
|---|
| 2026.02.12 | ₩11,452 | ₩13,455 | ₩11,452 | ₩12,333 | +7.69% | 138.5만 |
|---|
| 2026.02.11 | ₩14,255 | ₩14,816 | ₩10,491 | ₩10,732 | -24.72% | 218.7만 |
|---|
| 2026.02.10 | ₩8,729 | ₩13,855 | ₩8,649 | ₩12,814 | +46.79% | 137.6만 |
|---|
| 2026.02.09 | ₩10,171 | ₩10,171 | ₩6,327 | ₩8,810 | -13.39% | 47.7만 |
|---|
| 2026.02.06 | ₩10,652 | ₩11,052 | ₩9,691 | ₩10,091 | -5.26% | 39.1만 |
|---|
| 2026.02.05 | ₩10,892 | ₩11,292 | ₩10,011 | ₩10,331 | -5.15% | 29.3만 |
|---|
| 2026.02.04 | ₩11,693 | ₩11,773 | ₩10,812 | ₩11,132 | -4.79% | 31.4만 |
|---|
| 2026.02.03 | ₩11,292 | ₩11,853 | ₩10,812 | ₩11,693 | +3.55% | 54.7만 |
|---|
| 2026.02.02 | ₩11,212 | ₩12,574 | ₩11,052 | ₩11,132 | -0.71% | 51.4만 |
|---|
| 2026.01.30 | ₩11,212 | ₩12,173 | ₩10,411 | ₩10,892 | -2.86% | 58.4만 |
|---|
| 2026.01.29 | ₩12,013 | ₩12,173 | ₩10,571 | ₩11,212 | -6.67% | 35.7만 |
|---|
| 2026.01.28 | ₩12,093 | ₩12,814 | ₩11,372 | ₩12,013 | -0.66% | 37.1만 |
|---|
| 2026.01.27 | ₩12,253 | ₩12,333 | ₩11,452 | ₩12,013 | -1.96% | 37.5만 |
|---|
| 2026.01.26 | ₩12,894 | ₩12,974 | ₩11,532 | ₩12,413 | -3.73% | 41.1만 |
|---|
| 2026.01.23 | ₩12,333 | ₩13,134 | ₩11,933 | ₩12,814 | +3.90% | 24.1만 |
|---|
| 2026.01.22 | ₩13,855 | ₩14,095 | ₩12,013 | ₩12,413 | -10.40% | 49.5만 |
|---|
| 2026.01.21 | ₩13,615 | ₩14,015 | ₩12,894 | ₩13,695 | +0.59% | 28.1만 |
|---|
| 2026.01.20 | ₩14,336 | ₩14,976 | ₩13,455 | ₩13,775 | -3.91% | 41.8만 |
|---|
| 2026.01.16 | ₩16,017 | ₩16,017 | ₩13,695 | ₩14,255 | -11.00% | 62.6만 |
|---|
| 2026.01.15 | ₩14,496 | ₩15,377 | ₩14,015 | ₩15,216 | +4.97% | 23.3만 |
|---|
| 2026.01.14 | ₩16,258 | ₩16,418 | ₩14,496 | ₩15,216 | -6.40% | 48.7만 |
|---|
| 2026.01.13 | ₩14,656 | ₩17,459 | ₩14,496 | ₩16,178 | +10.38% | 63.1만 |
|---|
| 2026.01.12 | ₩16,178 | ₩16,658 | ₩14,816 | ₩16,017 | -0.99% | 41.6만 |
|---|
| 2026.01.09 | ₩17,058 | ₩17,619 | ₩14,576 | ₩15,457 | -9.39% | 52.6만 |
|---|
| 2026.01.08 | ₩16,498 | ₩17,299 | ₩15,857 | ₩15,937 | -3.40% | 51.6만 |
|---|
| 2026.01.07 | ₩16,258 | ₩16,418 | ₩15,377 | ₩16,097 | -0.99% | 20.3만 |
|---|
| 2026.01.06 | ₩16,017 | ₩16,738 | ₩15,297 | ₩16,178 | +1.00% | 44.4만 |
|---|
| 2026.01.05 | ₩19,942 | ₩21,704 | ₩16,258 | ₩16,258 | -18.47% | 141.3만 |
|---|
| 2026.01.02 | ₩18,740 | ₩19,141 | ₩17,219 | ₩19,061 | +1.71% | 24.7만 |
|---|
| 2025.12.31 | ₩17,619 | ₩20,182 | ₩17,379 | ₩18,260 | +3.64% | 31.7만 |
|---|
| 2025.12.30 | ₩18,340 | ₩18,420 | ₩16,418 | ₩17,619 | -3.93% | 28.7만 |
|---|
| 2025.12.29 | ₩20,022 | ₩20,182 | ₩17,219 | ₩18,180 | -9.20% | 26.8만 |
|---|
| 2025.12.26 | ₩20,662 | ₩23,786 | ₩19,381 | ₩22,504 | +8.91% | 50.8만 |
|---|
| 2025.12.24 | ₩17,619 | ₩22,104 | ₩16,898 | ₩20,742 | +17.73% | 22.8만 |
|---|
| 2025.12.23 | ₩24,026 | ₩24,827 | ₩14,976 | ₩17,619 | -26.67% | 57만 |
|---|
| 2025.12.22 | ₩23,225 | ₩24,987 | ₩22,825 | ₩23,866 | +2.76% | 15.7만 |
|---|
| 2025.12.19 | ₩26,188 | ₩26,349 | ₩22,424 | ₩24,987 | -4.59% | 25만 |
|---|
| 2025.12.18 | ₩26,028 | ₩29,552 | ₩24,426 | ₩26,829 | +3.08% | 32.8만 |
|---|
| 2025.12.17 | ₩28,671 | ₩31,634 | ₩26,429 | ₩30,033 | +4.75% | 80.6만 |
|---|
| 2025.12.16 | ₩56,862 | ₩56,862 | ₩28,030 | ₩30,193 | -46.90% | 631.3만 |
|---|
| 2025.12.15 | ₩33,636 | ₩33,636 | ₩23,225 | ₩24,426 | -27.38% | 3.2만 |
|---|
| 2025.12.12 | ₩31,875 | ₩39,243 | ₩30,273 | ₩36,920 | +15.83% | 1.6만 |
|---|
| 2025.12.11 | ₩48,052 | ₩48,292 | ₩27,550 | ₩30,433 | -36.67% | 2.3만 |
|---|
| 2025.12.10 | ₩36,760 | ₩48,292 | ₩36,760 | ₩46,691 | +27.02% | 1.9만 |
|---|
| 2025.12.09 | ₩36,359 | ₩38,442 | ₩33,717 | ₩38,442 | +5.73% | 8.4천 |
|---|
| 2025.12.08 | ₩35,238 | ₩37,641 | ₩33,476 | ₩36,520 | +3.64% | 1만 |
|---|
| 2025.12.05 | ₩31,394 | ₩35,398 | ₩30,833 | ₩35,238 | +12.24% | 1.9만 |
|---|
| 2025.12.04 | ₩31,634 | ₩33,076 | ₩30,433 | ₩32,035 | +1.27% | 6.9천 |
|---|
| 2025.12.03 | ₩30,593 | ₩32,756 | ₩30,033 | ₩31,554 | +3.14% | 1.1만 |
|---|
| 2025.12.02 | ₩26,909 | ₩30,753 | ₩26,909 | ₩30,753 | +14.29% | 7.4천 |
|---|
| 2025.12.01 | ₩25,468 | ₩27,870 | ₩25,227 | ₩27,550 | +8.18% | 2.5천 |
|---|
| 2025.11.28 | ₩25,788 | ₩27,470 | ₩25,788 | ₩27,390 | +6.21% | 1.2천 |
|---|
| 2025.11.26 | ₩25,548 | ₩27,710 | ₩25,147 | ₩26,589 | +4.08% | 3.4천 |
|---|
| 2025.11.25 | ₩26,268 | ₩26,268 | ₩22,665 | ₩25,708 | -2.13% | 1.1만 |
|---|
| 2025.11.24 | ₩21,784 | ₩24,026 | ₩20,022 | ₩23,946 | +9.93% | 8.2천 |
|---|
| 2025.11.21 | ₩19,862 | ₩23,065 | ₩19,461 | ₩21,944 | +10.48% | 6.4천 |
|---|
| 2025.11.20 | ₩20,182 | ₩21,944 | ₩19,621 | ₩19,781 | -1.98% | 8.3천 |
|---|
| 2025.11.19 | ₩20,582 | ₩21,383 | ₩20,182 | ₩20,983 | +1.95% | 2.2천 |
|---|
| 2025.11.18 | ₩19,221 | ₩21,063 | ₩19,221 | ₩21,063 | +9.58% | 5천 |
|---|
| 2025.11.17 | ₩20,102 | ₩24,747 | ₩19,141 | ₩19,781 | -1.59% | 2만 |
|---|
| 2025.11.14 | ₩18,981 | ₩20,422 | ₩18,580 | ₩19,621 | +3.38% | 3.6천 |
|---|
| 2025.11.13 | ₩20,182 | ₩20,742 | ₩18,420 | ₩19,541 | -3.17% | 7천 |
|---|
| 2025.11.12 | ₩18,420 | ₩19,701 | ₩17,139 | ₩19,381 | +5.22% | 7.6천 |
|---|
| 2025.11.11 | ₩16,418 | ₩19,781 | ₩16,418 | ₩17,699 | +7.80% | 2.2만 |
|---|
| 2025.11.10 | ₩20,823 | ₩20,823 | ₩16,097 | ₩16,898 | -18.85% | 1.4만 |
|---|
| 2025.11.07 | ₩20,823 | ₩20,823 | ₩17,859 | ₩18,260 | -12.31% | 1.8만 |
|---|
| 2025.11.06 | ₩23,546 | ₩31,875 | ₩21,063 | ₩21,463 | -8.84% | 33만 |
|---|
| 2025.11.05 | ₩21,303 | ₩23,706 | ₩21,303 | ₩22,985 | +7.89% | 3.4천 |
|---|
| 2025.11.04 | ₩24,827 | ₩25,628 | ₩21,383 | ₩21,463 | -13.55% | 6.3천 |
|---|
| 2025.11.03 | ₩24,026 | ₩24,907 | ₩23,546 | ₩24,507 | +2.00% | 5.5천 |
|---|
| 2025.10.31 | ₩26,669 | ₩27,870 | ₩24,026 | ₩24,026 | -9.91% | 1.1만 |
|---|
| 2025.10.30 | ₩27,230 | ₩29,792 | ₩25,788 | ₩28,191 | +3.53% | 1.8만 |
|---|
| 2025.10.29 | ₩29,632 | ₩29,632 | ₩26,669 | ₩27,069 | -8.65% | 7.4천 |
|---|
| 2025.10.28 | ₩27,230 | ₩30,273 | ₩26,429 | ₩29,632 | +8.82% | 1.7만 |
|---|
| 2025.10.27 | ₩26,909 | ₩27,790 | ₩26,509 | ₩27,630 | +2.68% | 5.4천 |
|---|
| 2025.10.24 | ₩25,628 | ₩28,030 | ₩25,628 | ₩26,509 | +3.44% | 8.1천 |
|---|
| 2025.10.23 | ₩25,227 | ₩26,268 | ₩25,227 | ₩25,628 | +1.59% | 1.9만 |
|---|
| 2025.10.22 | ₩25,788 | ₩26,429 | ₩24,827 | ₩25,708 | -0.31% | 4.1천 |
|---|
| 2025.10.21 | ₩26,429 | ₩26,989 | ₩25,388 | ₩26,509 | +0.30% | 5천 |
|---|
| 2025.10.20 | ₩25,628 | ₩26,749 | ₩25,628 | ₩26,188 | +2.19% | 5.2천 |
|---|
| 2025.10.17 | ₩24,827 | ₩25,548 | ₩24,827 | ₩25,548 | +2.90% | 1.7천 |
|---|
| 2025.10.16 | ₩26,268 | ₩27,230 | ₩24,747 | ₩25,388 | -3.35% | 6.3천 |
|---|
| 2025.10.15 | ₩25,147 | ₩27,950 | ₩25,147 | ₩26,429 | +5.10% | 1.2만 |
|---|
| 2025.10.14 | ₩25,708 | ₩27,870 | ₩25,067 | ₩25,628 | -0.31% | 5.8천 |
|---|
| 2025.10.13 | ₩25,708 | ₩26,429 | ₩25,628 | ₩25,708 | 0.00% | 4.8천 |
|---|
| 2025.10.10 | ₩27,470 | ₩27,790 | ₩25,868 | ₩26,429 | -3.79% | 9.3천 |
|---|