시장 데이터를 불러오는 중
전체 종목
서로젠 과거 주가
Surrozen, Inc. - Common Stock · SRZN · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Surrozen, Inc. - Common Stock · SRZN · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,184 | ₩41,335 | ₩36,744 | ₩39,627 | +6.57% | 78.1만 |
| 2026.10.08 | ₩33,367 | ₩38,506 | ₩31,418 | ₩37,331 | +11.88% | 68.2만 |
| 2026.10.07 | ₩34,448 | ₩34,982 | ₩33,474 | ₩33,561 | -2.58% | 37.4만 |
| 2026.10.06 | ₩39,053 | ₩39,053 | ₩34,942 | ₩35,196 | -9.88% | 60.4만 |
| 2026.10.05 | ₩39,133 | ₩39,640 | ₩35,996 | ₩38,879 | -0.65% | 43.9만 |
| 2026.10.02 | ₩40,801 | ₩40,948 | ₩38,612 | ₩39,133 | -4.09% | 64.6만 |
| 2026.10.01 | ₩42,176 | ₩42,710 | ₩39,667 | ₩40,040 | -5.06% | 43.8만 |
| 2026.09.30 | ₩42,917 | ₩44,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,950 |
| +0.08% |
| 165.7만 |
| 2026.09.29 | ₩39,814 | ₩43,437 | ₩39,373 | ₩42,683 | +7.21% | 55.8만 |
|---|
| 2026.09.28 | ₩39,653 | ₩40,561 | ₩38,719 | ₩39,560 | -0.24% | 41만 |
|---|
| 2026.09.25 | ₩46,340 | ₩50,491 | ₩38,105 | ₩39,426 | -14.92% | 192.9만 |
|---|
| 2026.09.24 | ₩40,788 | ₩47,862 | ₩38,839 | ₩44,952 | +10.21% | 1152.7만 |
|---|
| 2026.09.23 | ₩23,410 | ₩23,410 | ₩21,542 | ₩21,568 | -7.87% | 11.6만 |
|---|
| 2026.09.22 | ₩22,396 | ₩23,490 | ₩22,102 | ₩23,490 | +4.89% | 9만 |
|---|
| 2026.09.21 | ₩22,343 | ₩23,290 | ₩21,942 | ₩22,062 | -1.25% | 12.9만 |
|---|
| 2026.09.18 | ₩22,650 | ₩23,597 | ₩21,929 | ₩22,089 | -2.47% | 19만 |
|---|
| 2026.09.17 | ₩23,050 | ₩23,324 | ₩21,942 | ₩22,609 | -1.91% | 26.9만 |
|---|
| 2026.09.16 | ₩23,811 | ₩23,837 | ₩22,396 | ₩22,596 | -5.10% | 11.7만 |
|---|
| 2026.09.15 | ₩23,771 | ₩24,478 | ₩22,890 | ₩23,717 | -0.22% | 15.2만 |
|---|
| 2026.09.14 | ₩25,399 | ₩25,746 | ₩23,504 | ₩23,811 | -6.25% | 19.8만 |
|---|
| 2026.09.11 | ₩26,267 | ₩26,320 | ₩24,972 | ₩25,359 | -3.46% | 14.5만 |
|---|
| 2026.09.10 | ₩26,627 | ₩26,894 | ₩25,352 | ₩25,960 | -2.51% | 27.8만 |
|---|
| 2026.09.09 | ₩27,388 | ₩27,388 | ₩24,558 | ₩26,734 | -2.39% | 20.2만 |
|---|
| 2026.09.08 | ₩30,124 | ₩30,938 | ₩27,534 | ₩27,601 | -8.37% | 20.2만 |
|---|
| 2026.09.04 | ₩29,817 | ₩30,564 | ₩28,742 | ₩30,377 | +1.88% | 15만 |
|---|
| 2026.09.03 | ₩30,591 | ₩30,684 | ₩29,683 | ₩30,084 | -1.66% | 20.1만 |
|---|
| 2026.09.02 | ₩29,790 | ₩30,704 | ₩29,223 | ₩30,164 | +1.25% | 11.7만 |
|---|
| 2026.09.01 | ₩28,989 | ₩29,997 | ₩28,897 | ₩29,630 | +2.21% | 12.5만 |
|---|
| 2026.08.31 | ₩29,737 | ₩30,190 | ₩28,629 | ₩29,390 | -1.17% | 26.7만 |
|---|
| 2026.08.28 | ₩31,699 | ₩31,699 | ₩29,470 | ₩29,924 | -5.60% | 23.9만 |
|---|
| 2026.08.27 | ₩31,619 | ₩33,193 | ₩30,738 | ₩32,046 | +1.35% | 34.1만 |
|---|
| 2026.08.26 | ₩31,392 | ₩32,246 | ₩30,951 | ₩31,645 | +0.81% | 12.9만 |
|---|
| 2026.08.25 | ₩31,992 | ₩33,380 | ₩31,085 | ₩31,178 | -2.54% | 21.9만 |
|---|
| 2026.08.24 | ₩31,779 | ₩32,473 | ₩30,431 | ₩31,992 | +0.67% | 16.4만 |
|---|
| 2026.08.21 | ₩31,672 | ₩33,380 | ₩31,352 | ₩32,019 | +1.10% | 15만 |
|---|
| 2026.08.20 | ₩32,646 | ₩32,646 | ₩30,811 | ₩31,365 | -3.92% | 13.5만 |
|---|
| 2026.08.19 | ₩32,620 | ₩32,700 | ₩31,725 | ₩32,046 | -1.76% | 12.3만 |
|---|
| 2026.08.18 | ₩31,365 | ₩32,953 | ₩31,272 | ₩32,032 | +2.13% | 14.9만 |
|---|
| 2026.08.17 | ₩31,832 | ₩33,314 | ₩31,031 | ₩31,739 | -0.29% | 16.4만 |
|---|
| 2026.08.14 | ₩31,819 | ₩33,300 | ₩30,484 | ₩31,979 | +0.50% | 21.3만 |
|---|
| 2026.08.13 | ₩32,406 | ₩33,247 | ₩31,338 | ₩31,672 | -2.27% | 43.3만 |
|---|
| 2026.08.12 | ₩34,034 | ₩34,435 | ₩31,966 | ₩32,286 | -5.14% | 27.2만 |
|---|
| 2026.08.11 | ₩34,221 | ₩34,221 | ₩32,993 | ₩33,434 | -2.30% | 14.2만 |
|---|
| 2026.08.10 | ₩34,168 | ₩35,062 | ₩33,207 | ₩33,487 | -1.99% | 13.4만 |
|---|
| 2026.08.07 | ₩33,153 | ₩36,463 | ₩29,763 | ₩34,195 | +3.14% | 37.1만 |
|---|
| 2026.08.06 | ₩29,016 | ₩29,897 | ₩28,228 | ₩28,882 | -0.46% | 21.2만 |
|---|
| 2026.08.05 | ₩28,896 | ₩30,097 | ₩27,668 | ₩29,296 | +1.39% | 33.4만 |
|---|
| 2026.08.04 | ₩29,523 | ₩30,631 | ₩27,688 | ₩29,363 | -0.54% | 27.5만 |
|---|
| 2026.08.03 | ₩29,964 | ₩30,858 | ₩28,502 | ₩29,069 | -2.98% | 23만 |
|---|
| 2026.07.31 | ₩28,028 | ₩30,137 | ₩27,695 | ₩29,643 | +5.76% | 30.4만 |
|---|
| 2026.07.30 | ₩25,693 | ₩28,736 | ₩25,432 | ₩27,801 | +8.21% | 107.2만 |
|---|
| 2026.07.29 | ₩26,133 | ₩26,333 | ₩24,184 | ₩25,626 | -1.94% | 31.4만 |
|---|
| 2026.07.28 | ₩26,587 | ₩28,028 | ₩25,372 | ₩25,893 | -2.61% | 45.9만 |
|---|
| 2026.07.27 | ₩26,333 | ₩28,936 | ₩25,372 | ₩26,440 | +0.41% | 14.4만 |
|---|
| 2026.07.24 | ₩28,295 | ₩28,549 | ₩26,186 | ₩26,333 | -6.93% | 18.4만 |
|---|
| 2026.07.23 | ₩28,816 | ₩29,323 | ₩28,028 | ₩28,242 | -1.99% | 6.6만 |
|---|
| 2026.07.22 | ₩30,991 | ₩30,991 | ₩28,309 | ₩28,989 | -6.46% | 37.8만 |
|---|
| 2026.07.21 | ₩29,670 | ₩31,232 | ₩28,028 | ₩30,684 | +3.42% | 11.1만 |
|---|
| 2026.07.20 | ₩29,523 | ₩29,910 | ₩27,721 | ₩29,577 | +0.18% | 9.4만 |
|---|
| 2026.07.17 | ₩27,374 | ₩29,496 | ₩26,674 | ₩29,310 | +7.07% | 14.5만 |
|---|
| 2026.07.16 | ₩29,109 | ₩29,924 | ₩27,534 | ₩27,695 | -4.86% | 17.1만 |
|---|
| 2026.07.15 | ₩29,176 | ₩30,177 | ₩28,782 | ₩29,083 | -0.32% | 14만 |
|---|
| 2026.07.14 | ₩30,698 | ₩30,898 | ₩28,989 | ₩29,203 | -4.87% | 22.6만 |
|---|
| 2026.07.13 | ₩30,951 | ₩31,632 | ₩28,749 | ₩30,444 | -1.64% | 33.7만 |
|---|
| 2026.07.10 | ₩31,298 | ₩31,338 | ₩28,989 | ₩30,951 | -1.11% | 14.9만 |
|---|
| 2026.07.09 | ₩30,911 | ₩31,926 | ₩29,797 | ₩31,365 | +1.47% | 15.4만 |
|---|
| 2026.07.08 | ₩30,698 | ₩31,485 | ₩28,896 | ₩30,537 | -0.52% | 11.8만 |
|---|
| 2026.07.07 | ₩31,752 | ₩32,680 | ₩29,363 | ₩30,711 | -3.28% | 19.9만 |
|---|
| 2026.07.06 | ₩33,314 | ₩33,767 | ₩31,392 | ₩31,579 | -5.21% | 6.7만 |
|---|
| 2026.07.02 | ₩34,475 | ₩35,803 | ₩32,980 | ₩33,260 | -3.52% | 10만 |
|---|
| 2026.07.01 | ₩34,808 | ₩34,982 | ₩32,700 | ₩34,061 | -2.15% | 9.3만 |
|---|
| 2026.06.30 | ₩34,595 | ₩35,543 | ₩33,901 | ₩34,635 | +0.12% | 18.7만 |
|---|
| 2026.06.29 | ₩33,193 | ₩35,289 | ₩33,193 | ₩34,328 | +3.42% | 16.2만 |
|---|
| 2026.06.26 | ₩32,726 | ₩35,276 | ₩31,672 | ₩33,661 | +2.85% | 100.3만 |
|---|
| 2026.06.25 | ₩33,434 | ₩33,754 | ₩31,238 | ₩32,726 | -2.12% | 6.7만 |
|---|
| 2026.06.24 | ₩33,220 | ₩34,421 | ₩31,845 | ₩33,033 | -0.56% | 8.8만 |
|---|
| 2026.06.23 | ₩31,165 | ₩33,367 | ₩30,377 | ₩33,180 | +6.47% | 12.8만 |
|---|
| 2026.06.22 | ₩31,165 | ₩31,799 | ₩30,304 | ₩31,579 | +1.33% | 8.7만 |
|---|
| 2026.06.18 | ₩32,273 | ₩33,781 | ₩30,017 | ₩31,031 | -3.85% | 24.7만 |
|---|
| 2026.06.17 | ₩30,404 | ₩34,161 | ₩29,496 | ₩32,086 | +5.53% | 24.7만 |
|---|
| 2026.06.16 | ₩30,951 | ₩30,978 | ₩29,350 | ₩30,364 | -1.90% | 10.5만 |
|---|
| 2026.06.15 | ₩32,006 | ₩33,527 | ₩30,698 | ₩30,884 | -3.50% | 18.3만 |
|---|
| 2026.06.12 | ₩30,978 | ₩33,541 | ₩30,698 | ₩31,218 | +0.78% | 7.1만 |
|---|
| 2026.06.11 | ₩29,763 | ₩31,472 | ₩29,169 | ₩31,191 | +4.80% | 8.4만 |
|---|
| 2026.06.10 | ₩28,455 | ₩30,217 | ₩28,048 | ₩29,056 | +2.11% | 5.3만 |
|---|
| 2026.06.09 | ₩28,709 | ₩29,350 | ₩27,508 | ₩28,696 | -0.05% | 8.2만 |
|---|
| 2026.06.08 | ₩28,896 | ₩29,737 | ₩27,361 | ₩27,615 | -4.43% | 14.6만 |
|---|
| 2026.06.05 | ₩32,286 | ₩33,120 | ₩28,709 | ₩28,722 | -11.04% | 9.7만 |
|---|
| 2026.06.04 | ₩32,620 | ₩34,281 | ₩31,605 | ₩32,539 | -0.25% | 7.7만 |
|---|
| 2026.06.03 | ₩30,991 | ₩33,180 | ₩30,925 | ₩32,793 | +5.81% | 7.8만 |
|---|
| 2026.06.02 | ₩32,446 | ₩33,247 | ₩30,311 | ₩30,891 | -4.79% | 12.3만 |
|---|
| 2026.06.01 | ₩34,395 | ₩35,803 | ₩32,032 | ₩32,980 | -4.11% | 8.9만 |
|---|
| 2026.05.29 | ₩35,049 | ₩35,943 | ₩32,433 | ₩34,982 | -0.19% | 36만 |
|---|
| 2026.05.28 | ₩34,715 | ₩36,143 | ₩34,235 | ₩34,915 | +0.58% | 4.9만 |
|---|
| 2026.05.27 | ₩34,688 | ₩35,996 | ₩34,061 | ₩35,316 | +1.81% | 3.8만 |
|---|
| 2026.05.26 | ₩35,422 | ₩36,036 | ₩34,328 | ₩34,929 | -1.39% | 5.1만 |
|---|
| 2026.05.22 | ₩35,863 | ₩36,690 | ₩34,995 | ₩35,196 | -1.86% | 5.3만 |
|---|
| 2026.05.21 | ₩35,636 | ₩37,198 | ₩35,289 | ₩36,156 | +1.46% | 4.7만 |
|---|
| 2026.05.20 | ₩33,367 | ₩36,730 | ₩33,367 | ₩36,103 | +8.20% | 9.3만 |
|---|
| 2026.05.19 | ₩36,317 | ₩36,737 | ₩34,034 | ₩34,128 | -6.03% | 19.6만 |
|---|
| 2026.05.18 | ₩37,531 | ₩38,332 | ₩35,876 | ₩36,624 | -2.42% | 4.3만 |
|---|
| 2026.05.15 | ₩39,066 | ₩39,760 | ₩36,517 | ₩37,571 | -3.83% | 7.2만 |
|---|
| 2026.05.14 | ₩40,614 | ₩41,255 | ₩39,401 | ₩39,867 | -1.84% | 1.5만 |
|---|
| 2026.05.13 | ₩40,988 | ₩42,376 | ₩40,040 | ₩40,227 | -1.86% | 6.8만 |
|---|
| 2026.05.12 | ₩39,106 | ₩41,989 | ₩38,179 | ₩40,921 | +4.64% | 8.5만 |
|---|
| 2026.05.11 | ₩38,706 | ₩41,095 | ₩38,239 | ₩39,079 | +0.97% | 9.6만 |
|---|
| 2026.05.08 | ₩41,308 | ₩41,308 | ₩38,105 | ₩38,652 | -6.43% | 6.9만 |
|---|
| 2026.05.07 | ₩46,714 | ₩46,714 | ₩40,708 | ₩41,041 | -12.14% | 7.7만 |
|---|
| 2026.05.06 | ₩43,577 | ₩45,913 | ₩41,816 | ₩45,553 | +4.53% | 13.6만 |
|---|
| 2026.05.05 | ₩43,844 | ₩44,601 | ₩42,323 | ₩43,564 | -0.64% | 9.5만 |
|---|
| 2026.05.04 | ₩44,658 | ₩45,886 | ₩42,776 | ₩42,803 | -4.15% | 17만 |
|---|
| 2026.05.01 | ₩44,685 | ₩46,714 | ₩43,571 | ₩44,845 | +0.36% | 6.2만 |
|---|
| 2026.04.30 | ₩42,256 | ₩44,845 | ₩41,095 | ₩44,578 | +5.50% | 8.2만 |
|---|
| 2026.04.29 | ₩40,788 | ₩43,377 | ₩38,646 | ₩42,123 | +3.27% | 13만 |
|---|
| 2026.04.28 | ₩39,894 | ₩42,076 | ₩39,894 | ₩41,348 | +3.65% | 10.6만 |
|---|
| 2026.04.27 | ₩37,384 | ₩40,935 | ₩36,050 | ₩39,974 | +6.93% | 11.2만 |
|---|
| 2026.04.24 | ₩40,668 | ₩42,136 | ₩37,371 | ₩37,558 | -7.65% | 11.1만 |
|---|
| 2026.04.23 | ₩44,084 | ₩44,084 | ₩40,641 | ₩40,888 | -7.25% | 15.8만 |
|---|
| 2026.04.22 | ₩41,455 | ₩44,111 | ₩41,302 | ₩44,084 | +6.34% | 21.9만 |
|---|
| 2026.04.21 | ₩43,604 | ₩45,326 | ₩41,262 | ₩41,509 | -4.81% | 11.6만 |
|---|
| 2026.04.20 | ₩42,056 | ₩43,330 | ₩41,375 | ₩43,043 | +2.35% | 9.7만 |
|---|
| 2026.04.17 | ₩40,721 | ₩42,309 | ₩39,573 | ₩42,123 | +3.44% | 13.3만 |
|---|
| 2026.04.16 | ₩42,710 | ₩44,078 | ₩39,874 | ₩40,467 | -5.25% | 8.9만 |
|---|
| 2026.04.15 | ₩42,283 | ₩44,338 | ₩40,514 | ₩42,736 | +1.07% | 28.6만 |
|---|
| 2026.04.14 | ₩39,854 | ₩42,576 | ₩39,460 | ₩42,510 | +6.66% | 28.7만 |
|---|
| 2026.04.13 | ₩37,571 | ₩40,694 | ₩36,530 | ₩39,854 | +6.07% | 26.2만 |
|---|
| 2026.04.10 | ₩36,784 | ₩37,985 | ₩35,369 | ₩37,638 | +2.32% | 21.6만 |
|---|
| 2026.04.09 | ₩34,395 | ₩36,704 | ₩33,520 | ₩36,637 | +6.52% | 8.6만 |
|---|
| 2026.04.08 | ₩35,389 | ₩35,389 | ₩34,061 | ₩34,608 | -2.21% | 6.8만 |
|---|
| 2026.04.07 | ₩36,744 | ₩37,011 | ₩34,074 | ₩34,395 | -6.39% | 8만 |
|---|
| 2026.04.06 | ₩37,198 | ₩38,165 | ₩35,916 | ₩36,570 | -1.69% | 6.7만 |
|---|
| 2026.04.02 | ₩37,157 | ₩38,332 | ₩36,704 | ₩37,198 | +0.11% | 3.6만 |
|---|
| 2026.04.01 | ₩39,333 | ₩40,027 | ₩37,211 | ₩37,958 | -3.50% | 3.1만 |
|---|
| 2026.03.31 | ₩37,238 | ₩39,013 | ₩36,297 | ₩38,879 | +4.41% | 18.2만 |
|---|
| 2026.03.30 | ₩38,225 | ₩39,293 | ₩36,197 | ₩36,637 | -4.16% | 3.4만 |
|---|
| 2026.03.27 | ₩36,984 | ₩38,572 | ₩35,382 | ₩38,572 | +4.29% | 7.9만 |
|---|
| 2026.03.26 | ₩35,756 | ₩38,072 | ₩34,929 | ₩37,371 | +4.52% | 5.8만 |
|---|
| 2026.03.25 | ₩33,888 | ₩36,797 | ₩33,888 | ₩34,889 | +2.95% | 4.7만 |
|---|
| 2026.03.24 | ₩33,647 | ₩33,834 | ₩31,538 | ₩33,367 | -0.83% | 17.5만 |
|---|
| 2026.03.23 | ₩34,114 | ₩34,782 | ₩32,700 | ₩33,687 | -1.25% | 7.2만 |
|---|
| 2026.03.20 | ₩35,796 | ₩35,796 | ₩32,846 | ₩33,567 | -6.23% | 6.6만 |
|---|
| 2026.03.19 | ₩34,034 | ₩35,543 | ₩33,274 | ₩35,543 | +4.43% | 5.3만 |
|---|
| 2026.03.18 | ₩33,888 | ₩34,675 | ₩33,367 | ₩34,275 | +1.14% | 5.8만 |
|---|
| 2026.03.17 | ₩35,075 | ₩37,251 | ₩33,754 | ₩34,168 | -2.59% | 9.5만 |
|---|
| 2026.03.16 | ₩33,941 | ₩34,515 | ₩32,700 | ₩34,034 | +0.28% | 3.5만 |
|---|
| 2026.03.13 | ₩35,249 | ₩37,117 | ₩31,272 | ₩33,647 | -4.54% | 16.4만 |
|---|
| 2026.03.12 | ₩35,970 | ₩36,003 | ₩32,700 | ₩34,568 | -3.90% | 6.8만 |
|---|
| 2026.03.11 | ₩38,025 | ₩38,132 | ₩35,022 | ₩35,976 | -5.39% | 6만 |
|---|
| 2026.03.10 | ₩36,931 | ₩39,333 | ₩34,902 | ₩37,024 | +0.25% | 10.1만 |
|---|
| 2026.03.09 | ₩35,196 | ₩36,931 | ₩32,166 | ₩36,570 | +3.91% | 4.9만 |
|---|
| 2026.03.06 | ₩37,011 | ₩39,320 | ₩34,735 | ₩36,090 | -2.49% | 12.3만 |
|---|
| 2026.03.05 | ₩38,292 | ₩39,440 | ₩36,650 | ₩38,159 | -0.35% | 15.8만 |
|---|
| 2026.03.04 | ₩36,463 | ₩39,500 | ₩35,850 | ₩38,092 | +4.47% | 24만 |
|---|
| 2026.03.03 | ₩37,785 | ₩37,972 | ₩34,702 | ₩35,836 | -5.16% | 6.7만 |
|---|
| 2026.03.02 | ₩37,011 | ₩38,906 | ₩35,192 | ₩38,172 | +3.14% | 5.3만 |
|---|
| 2026.02.27 | ₩33,794 | ₩37,264 | ₩33,794 | ₩37,104 | +9.79% | 4.7만 |
|---|
| 2026.02.26 | ₩36,397 | ₩36,397 | ₩31,538 | ₩34,368 | -5.57% | 6.1만 |
|---|
| 2026.02.25 | ₩36,330 | ₩36,330 | ₩34,568 | ₩36,076 | -0.70% | 4.4만 |
|---|
| 2026.02.24 | ₩35,009 | ₩36,957 | ₩34,795 | ₩36,036 | +2.94% | 4.1만 |
|---|
| 2026.02.23 | ₩35,489 | ₩37,251 | ₩34,942 | ₩35,469 | -0.06% | 9.2만 |
|---|
| 2026.02.20 | ₩36,103 | ₩36,103 | ₩34,034 | ₩35,489 | -1.70% | 4.2만 |
|---|
| 2026.02.19 | ₩34,648 | ₩37,318 | ₩34,168 | ₩35,943 | +3.74% | 10.2만 |
|---|
| 2026.02.18 | ₩33,007 | ₩35,823 | ₩32,539 | ₩33,487 | +1.46% | 8.1만 |
|---|
| 2026.02.17 | ₩33,300 | ₩33,300 | ₩31,432 | ₩32,740 | -1.68% | 3.7만 |
|---|
| 2026.02.13 | ₩33,234 | ₩33,854 | ₩32,306 | ₩32,673 | -1.69% | 5.3만 |
|---|
| 2026.02.12 | ₩33,327 | ₩34,495 | ₩31,512 | ₩33,160 | -0.50% | 5.4만 |
|---|
| 2026.02.11 | ₩30,818 | ₩33,367 | ₩29,390 | ₩32,833 | +6.54% | 16.1만 |
|---|
| 2026.02.10 | ₩29,643 | ₩30,738 | ₩29,096 | ₩30,477 | +2.81% | 7.3만 |
|---|
| 2026.02.09 | ₩30,631 | ₩31,739 | ₩28,829 | ₩29,550 | -3.53% | 7.2만 |
|---|
| 2026.02.06 | ₩28,455 | ₩30,631 | ₩28,122 | ₩30,431 | +6.94% | 14.5만 |
|---|
| 2026.02.05 | ₩31,005 | ₩33,994 | ₩28,335 | ₩28,362 | -8.52% | 23.8만 |
|---|
| 2026.02.04 | ₩30,804 | ₩31,899 | ₩29,270 | ₩31,565 | +2.47% | 9만 |
|---|
| 2026.02.03 | ₩29,710 | ₩31,125 | ₩28,696 | ₩30,804 | +3.68% | 5.4만 |
|---|
| 2026.02.02 | ₩28,562 | ₩31,191 | ₩28,515 | ₩29,496 | +3.27% | 9.1만 |
|---|
| 2026.01.30 | ₩29,176 | ₩29,523 | ₩26,040 | ₩28,756 | -1.44% | 8만 |
|---|
| 2026.01.29 | ₩28,882 | ₩31,939 | ₩28,349 | ₩29,470 | +2.03% | 7.6만 |
|---|
| 2026.01.28 | ₩30,698 | ₩30,898 | ₩28,322 | ₩28,943 | -5.72% | 6.3만 |
|---|
| 2026.01.27 | ₩27,161 | ₩32,119 | ₩27,161 | ₩30,738 | +13.17% | 15.2만 |
|---|
| 2026.01.26 | ₩26,360 | ₩27,895 | ₩25,359 | ₩27,121 | +2.89% | 133.9만 |
|---|
| 2026.01.23 | ₩26,694 | ₩28,379 | ₩25,005 | ₩26,153 | -2.03% | 4.9만 |
|---|
| 2026.01.22 | ₩25,679 | ₩28,199 | ₩25,679 | ₩26,687 | +3.92% | 16만 |
|---|
| 2026.01.21 | ₩25,866 | ₩27,308 | ₩25,012 | ₩25,586 | -1.08% | 5.8만 |
|---|
| 2026.01.20 | ₩26,694 | ₩27,603 | ₩23,998 | ₩23,998 | -10.10% | 6.5만 |
|---|
| 2026.01.16 | ₩27,374 | ₩28,562 | ₩26,694 | ₩26,694 | -2.49% | 4.5만 |
|---|
| 2026.01.15 | ₩26,694 | ₩27,361 | ₩26,146 | ₩26,694 | 0.00% | 2.9만 |
|---|
| 2026.01.14 | ₩27,174 | ₩27,708 | ₩26,360 | ₩26,694 | -1.77% | 4.2만 |
|---|
| 2026.01.13 | ₩23,891 | ₩27,975 | ₩23,891 | ₩27,561 | +15.36% | 14.5만 |
|---|
| 2026.01.12 | ₩24,678 | ₩25,239 | ₩22,356 | ₩24,024 | -2.65% | 12.8만 |
|---|
| 2026.01.09 | ₩26,333 | ₩27,348 | ₩24,585 | ₩24,678 | -6.28% | 8.5만 |
|---|
| 2026.01.08 | ₩26,480 | ₩26,560 | ₩25,399 | ₩25,439 | -3.93% | 4.3만 |
|---|
| 2026.01.07 | ₩23,757 | ₩27,521 | ₩23,757 | ₩26,654 | +12.19% | 20.3만 |
|---|
| 2026.01.06 | ₩25,292 | ₩26,860 | ₩24,198 | ₩26,253 | +3.80% | 7.9만 |
|---|
| 2026.01.05 | ₩28,589 | ₩29,009 | ₩25,426 | ₩25,492 | -10.83% | 5.9만 |
|---|
| 2026.01.02 | ₩30,698 | ₩31,031 | ₩28,682 | ₩28,762 | -6.30% | 2.8만 |
|---|
| 2025.12.31 | ₩28,909 | ₩31,258 | ₩28,062 | ₩30,164 | +4.34% | 7.5만 |
|---|
| 2025.12.30 | ₩29,436 | ₩29,930 | ₩28,409 | ₩28,762 | -2.29% | 5만 |
|---|
| 2025.12.29 | ₩29,577 | ₩30,804 | ₩28,455 | ₩29,056 | -1.76% | 7.9만 |
|---|
| 2025.12.26 | ₩30,684 | ₩30,684 | ₩28,485 | ₩29,630 | -3.44% | 2.9만 |
|---|
| 2025.12.24 | ₩30,484 | ₩31,278 | ₩29,857 | ₩30,557 | +0.24% | 1.3만 |
|---|
| 2025.12.23 | ₩30,471 | ₩31,418 | ₩29,857 | ₩30,644 | +0.57% | 5.7만 |
|---|
| 2025.12.22 | ₩28,682 | ₩32,032 | ₩28,349 | ₩30,698 | +7.03% | 8.9만 |
|---|
| 2025.12.19 | ₩28,562 | ₩29,857 | ₩27,681 | ₩29,043 | +1.68% | 6.9만 |
|---|
| 2025.12.18 | ₩28,055 | ₩29,203 | ₩26,720 | ₩28,682 | +2.24% | 14.4만 |
|---|
| 2025.12.17 | ₩29,843 | ₩30,157 | ₩27,268 | ₩27,828 | -6.75% | 15만 |
|---|
| 2025.12.16 | ₩29,430 | ₩30,217 | ₩27,962 | ₩29,843 | +1.41% | 12.1만 |
|---|
| 2025.12.15 | ₩33,127 | ₩33,127 | ₩27,508 | ₩28,849 | -12.91% | 12.6만 |
|---|
| 2025.12.12 | ₩31,659 | ₩33,287 | ₩31,659 | ₩32,820 | +3.67% | 10.5만 |
|---|
| 2025.12.11 | ₩32,286 | ₩32,753 | ₩30,925 | ₩31,779 | -1.57% | 13.7만 |
|---|
| 2025.12.10 | ₩29,830 | ₩33,173 | ₩29,496 | ₩31,966 | +7.16% | 21.5만 |
|---|
| 2025.12.09 | ₩28,429 | ₩30,284 | ₩27,948 | ₩29,496 | +3.76% | 17.6만 |
|---|
| 2025.12.08 | ₩27,681 | ₩28,469 | ₩27,107 | ₩27,321 | -1.30% | 11만 |
|---|
| 2025.12.05 | ₩24,425 | ₩27,321 | ₩24,411 | ₩27,308 | +11.80% | 18.7만 |
|---|
| 2025.12.04 | ₩20,995 | ₩24,892 | ₩20,995 | ₩24,331 | +15.89% | 20.5만 |
|---|
| 2025.12.03 | ₩21,515 | ₩21,615 | ₩19,933 | ₩21,021 | -2.30% | 7.1만 |
|---|
| 2025.12.02 | ₩21,408 | ₩21,822 | ₩20,527 | ₩20,741 | -3.12% | 10만 |
|---|
| 2025.12.01 | ₩21,982 | ₩22,022 | ₩20,741 | ₩21,515 | -2.13% | 14만 |
|---|
| 2025.11.28 | ₩21,955 | ₩22,343 | ₩20,848 | ₩22,129 | +0.79% | 3.3만 |
|---|
| 2025.11.26 | ₩21,235 | ₩22,356 | ₩21,195 | ₩21,949 | +3.36% | 5.8만 |
|---|
| 2025.11.25 | ₩17,351 | ₩21,555 | ₩17,351 | ₩21,368 | +23.15% | 26.1만 |
|---|
| 2025.11.24 | ₩17,431 | ₩17,678 | ₩17,069 | ₩17,484 | +0.31% | 4.9만 |
|---|
| 2025.11.21 | ₩17,951 | ₩18,178 | ₩17,498 | ₩17,618 | -1.86% | 5만 |
|---|
| 2025.11.20 | ₩17,938 | ₩18,919 | ₩17,938 | ₩18,339 | +2.23% | 9.1만 |
|---|
| 2025.11.19 | ₩17,284 | ₩18,699 | ₩17,177 | ₩18,018 | +4.25% | 3.9만 |
|---|
| 2025.11.18 | ₩17,378 | ₩17,431 | ₩17,017 | ₩17,284 | -0.54% | 4.7만 |
|---|
| 2025.11.17 | ₩16,764 | ₩17,211 | ₩16,710 | ₩17,077 | +1.87% | 2.6만 |
|---|
| 2025.11.14 | ₩16,430 | ₩17,725 | ₩16,430 | ₩17,324 | +5.44% | 5.8만 |
|---|
| 2025.11.13 | ₩17,765 | ₩17,765 | ₩16,176 | ₩16,176 | -8.94% | 43.8만 |
|---|
| 2025.11.12 | ₩16,270 | ₩17,685 | ₩16,270 | ₩17,271 | +6.15% | 5.3만 |
|---|
| 2025.11.11 | ₩15,856 | ₩16,670 | ₩15,661 | ₩16,172 | +1.99% | 36.2만 |
|---|
| 2025.11.10 | ₩16,016 | ₩16,391 | ₩15,562 | ₩15,749 | -1.67% | 1.5만 |
|---|
| 2025.11.07 | ₩15,549 | ₩16,684 | ₩15,362 | ₩16,283 | +4.72% | 9만 |
|---|
| 2025.11.06 | ₩16,684 | ₩16,684 | ₩15,896 | ₩16,684 | 0.00% | 800 |
|---|
| 2025.11.05 | ₩17,177 | ₩17,177 | ₩15,202 | ₩16,577 | -3.50% | 3.7만 |
|---|
| 2025.11.04 | ₩17,631 | ₩18,138 | ₩16,804 | ₩16,804 | -4.69% | 4.7천 |
|---|
| 2025.11.03 | ₩19,099 | ₩19,099 | ₩17,324 | ₩17,431 | -8.74% | 6.2천 |
|---|
| 2025.10.31 | ₩18,285 | ₩19,193 | ₩18,045 | ₩18,686 | +2.19% | 48.9만 |
|---|
| 2025.10.30 | ₩17,911 | ₩18,686 | ₩17,911 | ₩18,218 | +1.71% | 2.9만 |
|---|
| 2025.10.29 | ₩18,165 | ₩18,165 | ₩18,112 | ₩18,138 | -0.15% | 2.9천 |
|---|
| 2025.10.28 | ₩18,419 | ₩18,419 | ₩18,326 | ₩18,326 | -0.50% | 4.8천 |
|---|
| 2025.10.27 | ₩17,858 | ₩18,605 | ₩17,858 | ₩18,592 | +4.11% | 6.6천 |
|---|
| 2025.10.24 | ₩18,272 | ₩18,419 | ₩18,272 | ₩18,352 | +0.44% | 6.3천 |
|---|
| 2025.10.23 | ₩18,045 | ₩18,298 | ₩18,045 | ₩18,292 | +1.37% | 1천 |
|---|
| 2025.10.22 | ₩18,419 | ₩19,219 | ₩18,152 | ₩18,218 | -1.09% | 1.2만 |
|---|
| 2025.10.21 | ₩18,018 | ₩18,485 | ₩18,018 | ₩18,485 | +2.59% | 1.6만 |
|---|
| 2025.10.20 | ₩17,911 | ₩18,459 | ₩17,871 | ₩18,405 | +2.76% | 3.2천 |
|---|
| 2025.10.17 | ₩18,018 | ₩18,365 | ₩17,538 | ₩18,125 | +0.59% | 3.1만 |
|---|
| 2025.10.16 | ₩18,419 | ₩18,419 | ₩18,152 | ₩18,152 | -1.45% | 4.7천 |
|---|
| 2025.10.15 | ₩18,201 | ₩18,499 | ₩18,201 | ₩18,352 | +0.83% | 1만 |
|---|
| 2025.10.14 | ₩18,138 | ₩18,559 | ₩18,125 | ₩18,205 | +0.37% | 9.1천 |
|---|
| 2025.10.13 | ₩18,419 | ₩18,686 | ₩18,312 | ₩18,445 | +0.14% | 3만 |
|---|
| 2025.10.10 | ₩18,579 | ₩18,792 | ₩18,218 | ₩18,373 | -1.11% | 7.2천 |
|---|