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 | ₩37,290 | ₩41,453 | ₩36,848 | ₩39,739 | +6.57% | 78.1만 |
| 2026.10.08 | ₩33,462 | ₩38,615 | ₩31,508 | ₩37,437 | +11.88% | 68.2만 |
| 2026.10.07 | ₩34,546 | ₩35,082 | ₩33,569 | ₩33,656 | -2.58% | 37.4만 |
| 2026.10.06 | ₩39,164 | ₩39,164 | ₩35,041 | ₩35,296 | -9.88% | 60.4만 |
| 2026.10.05 | ₩39,244 | ₩39,753 | ₩36,099 | ₩38,990 | -0.65% | 43.9만 |
| 2026.10.02 | ₩40,917 | ₩41,065 | ₩38,722 | ₩39,244 | -4.09% | 64.6만 |
| 2026.10.01 | ₩42,296 | ₩42,831 | ₩39,780 | ₩40,154 | -5.06% | 43.8만 |
| 2026.09.30 | ₩43,039 | ₩44,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,072 |
| +0.08% |
| 165.7만 |
| 2026.09.29 | ₩39,927 | ₩43,561 | ₩39,485 | ₩42,805 | +7.21% | 55.8만 |
|---|
| 2026.09.28 | ₩39,766 | ₩40,676 | ₩38,829 | ₩39,673 | -0.24% | 41만 |
|---|
| 2026.09.25 | ₩46,472 | ₩50,635 | ₩38,214 | ₩39,539 | -14.92% | 192.9만 |
|---|
| 2026.09.24 | ₩40,904 | ₩47,998 | ₩38,950 | ₩45,080 | +10.21% | 1152.7만 |
|---|
| 2026.09.23 | ₩23,477 | ₩23,477 | ₩21,603 | ₩21,630 | -7.87% | 11.6만 |
|---|
| 2026.09.22 | ₩22,460 | ₩23,557 | ₩22,165 | ₩23,557 | +4.89% | 9만 |
|---|
| 2026.09.21 | ₩22,406 | ₩23,356 | ₩22,005 | ₩22,125 | -1.25% | 12.9만 |
|---|
| 2026.09.18 | ₩22,714 | ₩23,664 | ₩21,991 | ₩22,152 | -2.47% | 19만 |
|---|
| 2026.09.17 | ₩23,116 | ₩23,390 | ₩22,005 | ₩22,674 | -1.91% | 26.9만 |
|---|
| 2026.09.16 | ₩23,878 | ₩23,905 | ₩22,460 | ₩22,660 | -5.10% | 11.7만 |
|---|
| 2026.09.15 | ₩23,838 | ₩24,548 | ₩22,955 | ₩23,785 | -0.22% | 15.2만 |
|---|
| 2026.09.14 | ₩25,471 | ₩25,819 | ₩23,571 | ₩23,878 | -6.25% | 19.8만 |
|---|
| 2026.09.11 | ₩26,341 | ₩26,395 | ₩25,043 | ₩25,431 | -3.46% | 14.5만 |
|---|
| 2026.09.10 | ₩26,703 | ₩26,970 | ₩25,424 | ₩26,033 | -2.51% | 27.8만 |
|---|
| 2026.09.09 | ₩27,466 | ₩27,466 | ₩24,628 | ₩26,810 | -2.39% | 20.2만 |
|---|
| 2026.09.08 | ₩30,209 | ₩31,026 | ₩27,613 | ₩27,680 | -8.37% | 20.2만 |
|---|
| 2026.09.04 | ₩29,902 | ₩30,651 | ₩28,824 | ₩30,464 | +1.88% | 15만 |
|---|
| 2026.09.03 | ₩30,678 | ₩30,772 | ₩29,768 | ₩30,169 | -1.66% | 20.1만 |
|---|
| 2026.09.02 | ₩29,875 | ₩30,792 | ₩29,306 | ₩30,250 | +1.25% | 11.7만 |
|---|
| 2026.09.01 | ₩29,072 | ₩30,082 | ₩28,979 | ₩29,714 | +2.21% | 12.5만 |
|---|
| 2026.08.31 | ₩29,821 | ₩30,276 | ₩28,710 | ₩29,473 | -1.17% | 26.7만 |
|---|
| 2026.08.28 | ₩31,789 | ₩31,789 | ₩29,554 | ₩30,009 | -5.60% | 23.9만 |
|---|
| 2026.08.27 | ₩31,709 | ₩33,288 | ₩30,825 | ₩32,137 | +1.35% | 34.1만 |
|---|
| 2026.08.26 | ₩31,481 | ₩32,338 | ₩31,039 | ₩31,735 | +0.81% | 12.9만 |
|---|
| 2026.08.25 | ₩32,083 | ₩33,475 | ₩31,173 | ₩31,267 | -2.54% | 21.9만 |
|---|
| 2026.08.24 | ₩31,869 | ₩32,565 | ₩30,517 | ₩32,083 | +0.67% | 16.4만 |
|---|
| 2026.08.21 | ₩31,762 | ₩33,475 | ₩31,441 | ₩32,110 | +1.10% | 15만 |
|---|
| 2026.08.20 | ₩32,739 | ₩32,739 | ₩30,899 | ₩31,454 | -3.92% | 13.5만 |
|---|
| 2026.08.19 | ₩32,712 | ₩32,793 | ₩31,816 | ₩32,137 | -1.76% | 12.3만 |
|---|
| 2026.08.18 | ₩31,454 | ₩33,047 | ₩31,361 | ₩32,124 | +2.13% | 14.9만 |
|---|
| 2026.08.17 | ₩31,923 | ₩33,408 | ₩31,120 | ₩31,829 | -0.29% | 16.4만 |
|---|
| 2026.08.14 | ₩31,909 | ₩33,395 | ₩30,571 | ₩32,070 | +0.50% | 21.3만 |
|---|
| 2026.08.13 | ₩32,498 | ₩33,342 | ₩31,428 | ₩31,762 | -2.27% | 43.3만 |
|---|
| 2026.08.12 | ₩34,131 | ₩34,533 | ₩32,057 | ₩32,378 | -5.14% | 27.2만 |
|---|
| 2026.08.11 | ₩34,319 | ₩34,319 | ₩33,087 | ₩33,529 | -2.30% | 14.2만 |
|---|
| 2026.08.10 | ₩34,265 | ₩35,162 | ₩33,301 | ₩33,582 | -1.99% | 13.4만 |
|---|
| 2026.08.07 | ₩33,248 | ₩36,567 | ₩29,848 | ₩34,292 | +3.14% | 37.1만 |
|---|
| 2026.08.06 | ₩29,099 | ₩29,982 | ₩28,309 | ₩28,965 | -0.46% | 21.2만 |
|---|
| 2026.08.05 | ₩28,978 | ₩30,183 | ₩27,747 | ₩29,380 | +1.39% | 33.4만 |
|---|
| 2026.08.04 | ₩29,607 | ₩30,718 | ₩27,767 | ₩29,447 | -0.54% | 27.5만 |
|---|
| 2026.08.03 | ₩30,049 | ₩30,946 | ₩28,583 | ₩29,152 | -2.98% | 23만 |
|---|
| 2026.07.31 | ₩28,108 | ₩30,223 | ₩27,773 | ₩29,728 | +5.76% | 30.4만 |
|---|
| 2026.07.30 | ₩25,766 | ₩28,817 | ₩25,505 | ₩27,881 | +8.21% | 107.2만 |
|---|
| 2026.07.29 | ₩26,207 | ₩26,408 | ₩24,253 | ₩25,699 | -1.94% | 31.4만 |
|---|
| 2026.07.28 | ₩26,663 | ₩28,108 | ₩25,445 | ₩25,967 | -2.61% | 45.9만 |
|---|
| 2026.07.27 | ₩26,408 | ₩29,018 | ₩25,445 | ₩26,515 | +0.41% | 14.4만 |
|---|
| 2026.07.24 | ₩28,376 | ₩28,630 | ₩26,261 | ₩26,408 | -6.93% | 18.4만 |
|---|
| 2026.07.23 | ₩28,898 | ₩29,406 | ₩28,108 | ₩28,322 | -1.99% | 6.6만 |
|---|
| 2026.07.22 | ₩31,080 | ₩31,080 | ₩28,389 | ₩29,072 | -6.46% | 37.8만 |
|---|
| 2026.07.21 | ₩29,754 | ₩31,320 | ₩28,108 | ₩30,772 | +3.42% | 11.1만 |
|---|
| 2026.07.20 | ₩29,607 | ₩29,995 | ₩27,800 | ₩29,661 | +0.18% | 9.4만 |
|---|
| 2026.07.17 | ₩27,452 | ₩29,580 | ₩26,750 | ₩29,393 | +7.07% | 14.5만 |
|---|
| 2026.07.16 | ₩29,192 | ₩30,009 | ₩27,613 | ₩27,773 | -4.86% | 17.1만 |
|---|
| 2026.07.15 | ₩29,259 | ₩30,263 | ₩28,864 | ₩29,165 | -0.32% | 14만 |
|---|
| 2026.07.14 | ₩30,785 | ₩30,986 | ₩29,072 | ₩29,286 | -4.87% | 22.6만 |
|---|
| 2026.07.13 | ₩31,039 | ₩31,722 | ₩28,831 | ₩30,531 | -1.64% | 33.7만 |
|---|
| 2026.07.10 | ₩31,387 | ₩31,428 | ₩29,072 | ₩31,039 | -1.11% | 14.9만 |
|---|
| 2026.07.09 | ₩30,999 | ₩32,016 | ₩29,882 | ₩31,454 | +1.47% | 15.4만 |
|---|
| 2026.07.08 | ₩30,785 | ₩31,575 | ₩28,978 | ₩30,624 | -0.52% | 11.8만 |
|---|
| 2026.07.07 | ₩31,842 | ₩32,773 | ₩29,447 | ₩30,798 | -3.28% | 19.9만 |
|---|
| 2026.07.06 | ₩33,408 | ₩33,864 | ₩31,481 | ₩31,668 | -5.21% | 6.7만 |
|---|
| 2026.07.02 | ₩34,573 | ₩35,905 | ₩33,074 | ₩33,355 | -3.52% | 10만 |
|---|
| 2026.07.01 | ₩34,908 | ₩35,082 | ₩32,793 | ₩34,158 | -2.15% | 9.3만 |
|---|
| 2026.06.30 | ₩34,693 | ₩35,644 | ₩33,997 | ₩34,734 | +0.12% | 18.7만 |
|---|
| 2026.06.29 | ₩33,288 | ₩35,389 | ₩33,288 | ₩34,426 | +3.42% | 16.2만 |
|---|
| 2026.06.26 | ₩32,820 | ₩35,376 | ₩31,762 | ₩33,756 | +2.85% | 100.3만 |
|---|
| 2026.06.25 | ₩33,529 | ₩33,850 | ₩31,327 | ₩32,820 | -2.12% | 6.7만 |
|---|
| 2026.06.24 | ₩33,315 | ₩34,519 | ₩31,936 | ₩33,127 | -0.56% | 8.8만 |
|---|
| 2026.06.23 | ₩31,254 | ₩33,462 | ₩30,464 | ₩33,275 | +6.47% | 12.8만 |
|---|
| 2026.06.22 | ₩31,254 | ₩31,889 | ₩30,390 | ₩31,668 | +1.33% | 8.7만 |
|---|
| 2026.06.18 | ₩32,364 | ₩33,877 | ₩30,102 | ₩31,120 | -3.85% | 24.7만 |
|---|
| 2026.06.17 | ₩30,491 | ₩34,258 | ₩29,580 | ₩32,177 | +5.53% | 24.7만 |
|---|
| 2026.06.16 | ₩31,039 | ₩31,066 | ₩29,433 | ₩30,450 | -1.90% | 10.5만 |
|---|
| 2026.06.15 | ₩32,097 | ₩33,623 | ₩30,785 | ₩30,972 | -3.50% | 18.3만 |
|---|
| 2026.06.12 | ₩31,066 | ₩33,636 | ₩30,785 | ₩31,307 | +0.78% | 7.1만 |
|---|
| 2026.06.11 | ₩29,848 | ₩31,561 | ₩29,252 | ₩31,280 | +4.80% | 8.4만 |
|---|
| 2026.06.10 | ₩28,536 | ₩30,303 | ₩28,128 | ₩29,139 | +2.11% | 5.3만 |
|---|
| 2026.06.09 | ₩28,791 | ₩29,433 | ₩27,586 | ₩28,777 | -0.05% | 8.2만 |
|---|
| 2026.06.08 | ₩28,978 | ₩29,821 | ₩27,439 | ₩27,693 | -4.43% | 14.6만 |
|---|
| 2026.06.05 | ₩32,378 | ₩33,214 | ₩28,791 | ₩28,804 | -11.04% | 9.7만 |
|---|
| 2026.06.04 | ₩32,712 | ₩34,379 | ₩31,695 | ₩32,632 | -0.25% | 7.7만 |
|---|
| 2026.06.03 | ₩31,080 | ₩33,275 | ₩31,013 | ₩32,886 | +5.81% | 7.8만 |
|---|
| 2026.06.02 | ₩32,538 | ₩33,342 | ₩30,397 | ₩30,979 | -4.79% | 12.3만 |
|---|
| 2026.06.01 | ₩34,493 | ₩35,905 | ₩32,124 | ₩33,074 | -4.11% | 8.9만 |
|---|
| 2026.05.29 | ₩35,148 | ₩36,045 | ₩32,525 | ₩35,082 | -0.19% | 36만 |
|---|
| 2026.05.28 | ₩34,814 | ₩36,246 | ₩34,332 | ₩35,015 | +0.58% | 4.9만 |
|---|
| 2026.05.27 | ₩34,787 | ₩36,099 | ₩34,158 | ₩35,416 | +1.81% | 3.8만 |
|---|
| 2026.05.26 | ₩35,523 | ₩36,139 | ₩34,426 | ₩35,028 | -1.39% | 5.1만 |
|---|
| 2026.05.22 | ₩35,965 | ₩36,795 | ₩35,095 | ₩35,296 | -1.86% | 5.3만 |
|---|
| 2026.05.21 | ₩35,737 | ₩37,303 | ₩35,389 | ₩36,259 | +1.46% | 4.7만 |
|---|
| 2026.05.20 | ₩33,462 | ₩36,835 | ₩33,462 | ₩36,206 | +8.20% | 9.3만 |
|---|
| 2026.05.19 | ₩36,420 | ₩36,842 | ₩34,131 | ₩34,225 | -6.03% | 19.6만 |
|---|
| 2026.05.18 | ₩37,638 | ₩38,441 | ₩35,978 | ₩36,728 | -2.42% | 4.3만 |
|---|
| 2026.05.15 | ₩39,177 | ₩39,873 | ₩36,621 | ₩37,678 | -3.83% | 7.2만 |
|---|
| 2026.05.14 | ₩40,730 | ₩41,372 | ₩39,513 | ₩39,980 | -1.84% | 1.5만 |
|---|
| 2026.05.13 | ₩41,105 | ₩42,497 | ₩40,154 | ₩40,342 | -1.86% | 6.8만 |
|---|
| 2026.05.12 | ₩39,217 | ₩42,109 | ₩38,287 | ₩41,038 | +4.64% | 8.5만 |
|---|
| 2026.05.11 | ₩38,816 | ₩41,212 | ₩38,347 | ₩39,191 | +0.97% | 9.6만 |
|---|
| 2026.05.08 | ₩41,426 | ₩41,426 | ₩38,214 | ₩38,762 | -6.43% | 6.9만 |
|---|
| 2026.05.07 | ₩46,847 | ₩46,847 | ₩40,824 | ₩41,158 | -12.14% | 7.7만 |
|---|
| 2026.05.06 | ₩43,701 | ₩46,044 | ₩41,935 | ₩45,682 | +4.53% | 13.6만 |
|---|
| 2026.05.05 | ₩43,969 | ₩44,728 | ₩42,443 | ₩43,688 | -0.64% | 9.5만 |
|---|
| 2026.05.04 | ₩44,786 | ₩46,017 | ₩42,898 | ₩42,925 | -4.15% | 17만 |
|---|
| 2026.05.01 | ₩44,812 | ₩46,847 | ₩43,695 | ₩44,973 | +0.36% | 6.2만 |
|---|
| 2026.04.30 | ₩42,376 | ₩44,973 | ₩41,212 | ₩44,705 | +5.50% | 8.2만 |
|---|
| 2026.04.29 | ₩40,904 | ₩43,501 | ₩38,756 | ₩42,242 | +3.27% | 13만 |
|---|
| 2026.04.28 | ₩40,007 | ₩42,196 | ₩40,007 | ₩41,466 | +3.65% | 10.6만 |
|---|
| 2026.04.27 | ₩37,491 | ₩41,051 | ₩36,152 | ₩40,087 | +6.93% | 11.2만 |
|---|
| 2026.04.24 | ₩40,783 | ₩42,256 | ₩37,477 | ₩37,665 | -7.65% | 11.1만 |
|---|
| 2026.04.23 | ₩44,210 | ₩44,210 | ₩40,757 | ₩41,004 | -7.25% | 15.8만 |
|---|
| 2026.04.22 | ₩41,573 | ₩44,237 | ₩41,419 | ₩44,210 | +6.34% | 21.9만 |
|---|
| 2026.04.21 | ₩43,728 | ₩45,455 | ₩41,379 | ₩41,627 | -4.81% | 11.6만 |
|---|
| 2026.04.20 | ₩42,176 | ₩43,454 | ₩41,493 | ₩43,166 | +2.35% | 9.7만 |
|---|
| 2026.04.17 | ₩40,837 | ₩42,430 | ₩39,686 | ₩42,242 | +3.44% | 13.3만 |
|---|
| 2026.04.16 | ₩42,831 | ₩44,203 | ₩39,987 | ₩40,583 | -5.25% | 8.9만 |
|---|
| 2026.04.15 | ₩42,403 | ₩44,464 | ₩40,630 | ₩42,858 | +1.07% | 28.6만 |
|---|
| 2026.04.14 | ₩39,967 | ₩42,698 | ₩39,572 | ₩42,631 | +6.66% | 28.7만 |
|---|
| 2026.04.13 | ₩37,678 | ₩40,810 | ₩36,634 | ₩39,967 | +6.07% | 26.2만 |
|---|
| 2026.04.10 | ₩36,889 | ₩38,093 | ₩35,470 | ₩37,745 | +2.32% | 21.6만 |
|---|
| 2026.04.09 | ₩34,493 | ₩36,808 | ₩33,616 | ₩36,741 | +6.52% | 8.6만 |
|---|
| 2026.04.08 | ₩35,490 | ₩35,490 | ₩34,158 | ₩34,707 | -2.21% | 6.8만 |
|---|
| 2026.04.07 | ₩36,848 | ₩37,116 | ₩34,171 | ₩34,493 | -6.39% | 8만 |
|---|
| 2026.04.06 | ₩37,303 | ₩38,274 | ₩36,018 | ₩36,674 | -1.69% | 6.7만 |
|---|
| 2026.04.02 | ₩37,263 | ₩38,441 | ₩36,808 | ₩37,303 | +0.11% | 3.6만 |
|---|
| 2026.04.01 | ₩39,445 | ₩40,141 | ₩37,317 | ₩38,066 | -3.50% | 3.1만 |
|---|
| 2026.03.31 | ₩37,344 | ₩39,124 | ₩36,400 | ₩38,990 | +4.41% | 18.2만 |
|---|
| 2026.03.30 | ₩38,334 | ₩39,405 | ₩36,300 | ₩36,741 | -4.16% | 3.4만 |
|---|
| 2026.03.27 | ₩37,089 | ₩38,682 | ₩35,483 | ₩38,682 | +4.29% | 7.9만 |
|---|
| 2026.03.26 | ₩35,858 | ₩38,180 | ₩35,028 | ₩37,477 | +4.52% | 5.8만 |
|---|
| 2026.03.25 | ₩33,984 | ₩36,902 | ₩33,984 | ₩34,988 | +2.95% | 4.7만 |
|---|
| 2026.03.24 | ₩33,743 | ₩33,930 | ₩31,628 | ₩33,462 | -0.83% | 17.5만 |
|---|
| 2026.03.23 | ₩34,212 | ₩34,881 | ₩32,793 | ₩33,783 | -1.25% | 7.2만 |
|---|
| 2026.03.20 | ₩35,898 | ₩35,898 | ₩32,940 | ₩33,663 | -6.23% | 6.6만 |
|---|
| 2026.03.19 | ₩34,131 | ₩35,644 | ₩33,368 | ₩35,644 | +4.43% | 5.3만 |
|---|
| 2026.03.18 | ₩33,984 | ₩34,774 | ₩33,462 | ₩34,372 | +1.14% | 5.8만 |
|---|
| 2026.03.17 | ₩35,175 | ₩37,357 | ₩33,850 | ₩34,265 | -2.59% | 9.5만 |
|---|
| 2026.03.16 | ₩34,038 | ₩34,613 | ₩32,793 | ₩34,131 | +0.28% | 3.5만 |
|---|
| 2026.03.13 | ₩35,349 | ₩37,223 | ₩31,361 | ₩33,743 | -4.54% | 16.4만 |
|---|
| 2026.03.12 | ₩36,072 | ₩36,105 | ₩32,793 | ₩34,667 | -3.90% | 6.8만 |
|---|
| 2026.03.11 | ₩38,133 | ₩38,240 | ₩35,122 | ₩36,079 | -5.39% | 6만 |
|---|
| 2026.03.10 | ₩37,036 | ₩39,445 | ₩35,001 | ₩37,129 | +0.25% | 10.1만 |
|---|
| 2026.03.09 | ₩35,296 | ₩37,036 | ₩32,257 | ₩36,674 | +3.91% | 4.9만 |
|---|
| 2026.03.06 | ₩37,116 | ₩39,432 | ₩34,834 | ₩36,193 | -2.49% | 12.3만 |
|---|
| 2026.03.05 | ₩38,401 | ₩39,552 | ₩36,755 | ₩38,267 | -0.35% | 15.8만 |
|---|
| 2026.03.04 | ₩36,567 | ₩39,612 | ₩35,952 | ₩38,200 | +4.47% | 24만 |
|---|
| 2026.03.03 | ₩37,892 | ₩38,080 | ₩34,800 | ₩35,938 | -5.16% | 6.7만 |
|---|
| 2026.03.02 | ₩37,116 | ₩39,017 | ₩35,292 | ₩38,281 | +3.14% | 5.3만 |
|---|
| 2026.02.27 | ₩33,890 | ₩37,370 | ₩33,890 | ₩37,210 | +9.79% | 4.7만 |
|---|
| 2026.02.26 | ₩36,500 | ₩36,500 | ₩31,628 | ₩34,466 | -5.57% | 6.1만 |
|---|
| 2026.02.25 | ₩36,433 | ₩36,433 | ₩34,667 | ₩36,179 | -0.70% | 4.4만 |
|---|
| 2026.02.24 | ₩35,108 | ₩37,063 | ₩34,894 | ₩36,139 | +2.94% | 4.1만 |
|---|
| 2026.02.23 | ₩35,590 | ₩37,357 | ₩35,041 | ₩35,570 | -0.06% | 9.2만 |
|---|
| 2026.02.20 | ₩36,206 | ₩36,206 | ₩34,131 | ₩35,590 | -1.70% | 4.2만 |
|---|
| 2026.02.19 | ₩34,747 | ₩37,424 | ₩34,265 | ₩36,045 | +3.74% | 10.2만 |
|---|
| 2026.02.18 | ₩33,101 | ₩35,925 | ₩32,632 | ₩33,582 | +1.46% | 8.1만 |
|---|
| 2026.02.17 | ₩33,395 | ₩33,395 | ₩31,521 | ₩32,833 | -1.68% | 3.7만 |
|---|
| 2026.02.13 | ₩33,328 | ₩33,951 | ₩32,398 | ₩32,766 | -1.69% | 5.3만 |
|---|
| 2026.02.12 | ₩33,422 | ₩34,593 | ₩31,602 | ₩33,255 | -0.50% | 5.4만 |
|---|
| 2026.02.11 | ₩30,906 | ₩33,462 | ₩29,473 | ₩32,927 | +6.54% | 16.1만 |
|---|
| 2026.02.10 | ₩29,728 | ₩30,825 | ₩29,179 | ₩30,564 | +2.81% | 7.3만 |
|---|
| 2026.02.09 | ₩30,718 | ₩31,829 | ₩28,911 | ₩29,634 | -3.53% | 7.2만 |
|---|
| 2026.02.06 | ₩28,536 | ₩30,718 | ₩28,202 | ₩30,517 | +6.94% | 14.5만 |
|---|
| 2026.02.05 | ₩31,093 | ₩34,091 | ₩28,416 | ₩28,443 | -8.52% | 23.8만 |
|---|
| 2026.02.04 | ₩30,892 | ₩31,990 | ₩29,353 | ₩31,655 | +2.47% | 9만 |
|---|
| 2026.02.03 | ₩29,795 | ₩31,213 | ₩28,777 | ₩30,892 | +3.68% | 5.4만 |
|---|
| 2026.02.02 | ₩28,643 | ₩31,280 | ₩28,597 | ₩29,580 | +3.27% | 9.1만 |
|---|
| 2026.01.30 | ₩29,259 | ₩29,607 | ₩26,114 | ₩28,838 | -1.44% | 8만 |
|---|
| 2026.01.29 | ₩28,965 | ₩32,030 | ₩28,429 | ₩29,554 | +2.03% | 7.6만 |
|---|
| 2026.01.28 | ₩30,785 | ₩30,986 | ₩28,403 | ₩29,025 | -5.72% | 6.3만 |
|---|
| 2026.01.27 | ₩27,238 | ₩32,211 | ₩27,238 | ₩30,825 | +13.17% | 15.2만 |
|---|
| 2026.01.26 | ₩26,435 | ₩27,974 | ₩25,431 | ₩27,198 | +2.89% | 133.9만 |
|---|
| 2026.01.23 | ₩26,770 | ₩28,460 | ₩25,076 | ₩26,228 | -2.03% | 4.9만 |
|---|
| 2026.01.22 | ₩25,752 | ₩28,279 | ₩25,752 | ₩26,763 | +3.92% | 16만 |
|---|
| 2026.01.21 | ₩25,940 | ₩27,385 | ₩25,083 | ₩25,659 | -1.08% | 5.8만 |
|---|
| 2026.01.20 | ₩26,770 | ₩27,681 | ₩24,066 | ₩24,066 | -10.10% | 6.5만 |
|---|
| 2026.01.16 | ₩27,452 | ₩28,643 | ₩26,770 | ₩26,770 | -2.49% | 4.5만 |
|---|
| 2026.01.15 | ₩26,770 | ₩27,439 | ₩26,221 | ₩26,770 | 0.00% | 2.9만 |
|---|
| 2026.01.14 | ₩27,251 | ₩27,787 | ₩26,435 | ₩26,770 | -1.77% | 4.2만 |
|---|
| 2026.01.13 | ₩23,959 | ₩28,055 | ₩23,959 | ₩27,640 | +15.36% | 14.5만 |
|---|
| 2026.01.12 | ₩24,748 | ₩25,311 | ₩22,420 | ₩24,093 | -2.65% | 12.8만 |
|---|
| 2026.01.09 | ₩26,408 | ₩27,425 | ₩24,655 | ₩24,748 | -6.28% | 8.5만 |
|---|
| 2026.01.08 | ₩26,555 | ₩26,636 | ₩25,471 | ₩25,511 | -3.93% | 4.3만 |
|---|
| 2026.01.07 | ₩23,825 | ₩27,599 | ₩23,825 | ₩26,729 | +12.19% | 20.3만 |
|---|
| 2026.01.06 | ₩25,364 | ₩26,937 | ₩24,267 | ₩26,328 | +3.80% | 7.9만 |
|---|
| 2026.01.05 | ₩28,670 | ₩29,092 | ₩25,498 | ₩25,565 | -10.83% | 5.9만 |
|---|
| 2026.01.02 | ₩30,785 | ₩31,120 | ₩28,764 | ₩28,844 | -6.30% | 2.8만 |
|---|
| 2025.12.31 | ₩28,991 | ₩31,347 | ₩28,142 | ₩30,250 | +4.34% | 7.5만 |
|---|
| 2025.12.30 | ₩29,520 | ₩30,015 | ₩28,490 | ₩28,844 | -2.29% | 5만 |
|---|
| 2025.12.29 | ₩29,661 | ₩30,892 | ₩28,536 | ₩29,139 | -1.76% | 7.9만 |
|---|
| 2025.12.26 | ₩30,772 | ₩30,772 | ₩28,566 | ₩29,714 | -3.44% | 2.9만 |
|---|
| 2025.12.24 | ₩30,571 | ₩31,367 | ₩29,942 | ₩30,645 | +0.24% | 1.3만 |
|---|
| 2025.12.23 | ₩30,557 | ₩31,508 | ₩29,942 | ₩30,731 | +0.57% | 5.7만 |
|---|
| 2025.12.22 | ₩28,764 | ₩32,124 | ₩28,429 | ₩30,785 | +7.03% | 8.9만 |
|---|
| 2025.12.19 | ₩28,643 | ₩29,942 | ₩27,760 | ₩29,125 | +1.68% | 6.9만 |
|---|
| 2025.12.18 | ₩28,135 | ₩29,286 | ₩26,796 | ₩28,764 | +2.24% | 14.4만 |
|---|
| 2025.12.17 | ₩29,928 | ₩30,243 | ₩27,345 | ₩27,907 | -6.75% | 15만 |
|---|
| 2025.12.16 | ₩29,513 | ₩30,303 | ₩28,041 | ₩29,928 | +1.41% | 12.1만 |
|---|
| 2025.12.15 | ₩33,221 | ₩33,221 | ₩27,586 | ₩28,931 | -12.91% | 12.6만 |
|---|
| 2025.12.12 | ₩31,749 | ₩33,382 | ₩31,749 | ₩32,913 | +3.67% | 10.5만 |
|---|
| 2025.12.11 | ₩32,378 | ₩32,846 | ₩31,013 | ₩31,869 | -1.57% | 13.7만 |
|---|
| 2025.12.10 | ₩29,915 | ₩33,268 | ₩29,580 | ₩32,057 | +7.16% | 21.5만 |
|---|
| 2025.12.09 | ₩28,510 | ₩30,370 | ₩28,028 | ₩29,580 | +3.76% | 17.6만 |
|---|
| 2025.12.08 | ₩27,760 | ₩28,550 | ₩27,185 | ₩27,399 | -1.30% | 11만 |
|---|
| 2025.12.05 | ₩24,494 | ₩27,399 | ₩24,481 | ₩27,385 | +11.80% | 18.7만 |
|---|
| 2025.12.04 | ₩21,054 | ₩24,963 | ₩21,054 | ₩24,400 | +15.89% | 20.5만 |
|---|
| 2025.12.03 | ₩21,576 | ₩21,677 | ₩19,990 | ₩21,081 | -2.30% | 7.1만 |
|---|
| 2025.12.02 | ₩21,469 | ₩21,884 | ₩20,586 | ₩20,800 | -3.12% | 10만 |
|---|
| 2025.12.01 | ₩22,045 | ₩22,085 | ₩20,800 | ₩21,576 | -2.13% | 14만 |
|---|
| 2025.11.28 | ₩22,018 | ₩22,406 | ₩20,907 | ₩22,192 | +0.79% | 3.3만 |
|---|
| 2025.11.26 | ₩21,295 | ₩22,420 | ₩21,255 | ₩22,011 | +3.36% | 5.8만 |
|---|
| 2025.11.25 | ₩17,400 | ₩21,616 | ₩17,400 | ₩21,429 | +23.15% | 26.1만 |
|---|
| 2025.11.24 | ₩17,481 | ₩17,728 | ₩17,118 | ₩17,534 | +0.31% | 4.9만 |
|---|
| 2025.11.21 | ₩18,003 | ₩18,230 | ₩17,547 | ₩17,668 | -1.86% | 5만 |
|---|
| 2025.11.20 | ₩17,989 | ₩18,973 | ₩17,989 | ₩18,391 | +2.23% | 9.1만 |
|---|
| 2025.11.19 | ₩17,333 | ₩18,752 | ₩17,226 | ₩18,069 | +4.25% | 3.9만 |
|---|
| 2025.11.18 | ₩17,427 | ₩17,481 | ₩17,066 | ₩17,333 | -0.54% | 4.7만 |
|---|
| 2025.11.17 | ₩16,811 | ₩17,260 | ₩16,758 | ₩17,126 | +1.87% | 2.6만 |
|---|
| 2025.11.14 | ₩16,477 | ₩17,775 | ₩16,477 | ₩17,373 | +5.44% | 5.8만 |
|---|
| 2025.11.13 | ₩17,815 | ₩17,815 | ₩16,222 | ₩16,222 | -8.94% | 43.8만 |
|---|
| 2025.11.12 | ₩16,316 | ₩17,735 | ₩16,316 | ₩17,320 | +6.15% | 5.3만 |
|---|
| 2025.11.11 | ₩15,901 | ₩16,718 | ₩15,706 | ₩16,218 | +1.99% | 36.2만 |
|---|
| 2025.11.10 | ₩16,062 | ₩16,438 | ₩15,607 | ₩15,794 | -1.67% | 1.5만 |
|---|
| 2025.11.07 | ₩15,593 | ₩16,731 | ₩15,406 | ₩16,329 | +4.72% | 9만 |
|---|
| 2025.11.06 | ₩16,731 | ₩16,731 | ₩15,941 | ₩16,731 | 0.00% | 800 |
|---|
| 2025.11.05 | ₩17,226 | ₩17,226 | ₩15,245 | ₩16,624 | -3.50% | 3.7만 |
|---|
| 2025.11.04 | ₩17,681 | ₩18,190 | ₩16,851 | ₩16,851 | -4.69% | 4.7천 |
|---|
| 2025.11.03 | ₩19,154 | ₩19,154 | ₩17,373 | ₩17,481 | -8.74% | 6.2천 |
|---|
| 2025.10.31 | ₩18,337 | ₩19,247 | ₩18,096 | ₩18,739 | +2.19% | 48.9만 |
|---|
| 2025.10.30 | ₩17,962 | ₩18,739 | ₩17,962 | ₩18,270 | +1.71% | 2.9만 |
|---|
| 2025.10.29 | ₩18,217 | ₩18,217 | ₩18,163 | ₩18,190 | -0.15% | 2.9천 |
|---|
| 2025.10.28 | ₩18,471 | ₩18,471 | ₩18,379 | ₩18,379 | -0.50% | 4.8천 |
|---|
| 2025.10.27 | ₩17,909 | ₩18,658 | ₩17,909 | ₩18,645 | +4.11% | 6.6천 |
|---|
| 2025.10.24 | ₩18,324 | ₩18,471 | ₩18,324 | ₩18,404 | +0.44% | 6.3천 |
|---|
| 2025.10.23 | ₩18,096 | ₩18,351 | ₩18,096 | ₩18,344 | +1.37% | 1천 |
|---|
| 2025.10.22 | ₩18,471 | ₩19,274 | ₩18,203 | ₩18,270 | -1.09% | 1.2만 |
|---|
| 2025.10.21 | ₩18,069 | ₩18,538 | ₩18,069 | ₩18,538 | +2.59% | 1.6만 |
|---|
| 2025.10.20 | ₩17,962 | ₩18,511 | ₩17,922 | ₩18,458 | +2.76% | 3.2천 |
|---|
| 2025.10.17 | ₩18,069 | ₩18,417 | ₩17,588 | ₩18,177 | +0.59% | 3.1만 |
|---|
| 2025.10.16 | ₩18,471 | ₩18,471 | ₩18,203 | ₩18,203 | -1.45% | 4.7천 |
|---|
| 2025.10.15 | ₩18,253 | ₩18,551 | ₩18,253 | ₩18,404 | +0.83% | 1만 |
|---|
| 2025.10.14 | ₩18,190 | ₩18,612 | ₩18,177 | ₩18,257 | +0.37% | 9.1천 |
|---|
| 2025.10.13 | ₩18,471 | ₩18,739 | ₩18,364 | ₩18,498 | +0.14% | 3만 |
|---|
| 2025.10.10 | ₩18,632 | ₩18,846 | ₩18,270 | ₩18,426 | -1.11% | 7.2천 |
|---|