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 | ₩37,277 | ₩41,438 | ₩36,835 | ₩39,726 | +6.57% | 78.1만 |
| 2026.10.08 | ₩33,450 | ₩38,602 | ₩31,497 | ₩37,424 | +11.88% | 68.2만 |
| 2026.10.07 | ₩34,534 | ₩35,069 | ₩33,557 | ₩33,644 | -2.58% | 37.4만 |
| 2026.10.06 | ₩39,150 | ₩39,150 | ₩35,029 | ₩35,283 | -9.88% | 60.4만 |
| 2026.10.05 | ₩39,230 | ₩39,739 | ₩36,086 | ₩38,976 | -0.65% | 43.9만 |
| 2026.10.02 | ₩40,903 | ₩41,050 | ₩38,709 | ₩39,230 | -4.09% | 64.6만 |
| 2026.10.01 | ₩42,281 | ₩42,816 | ₩39,766 | ₩40,140 | -5.06% | 43.8만 |
| 2026.09.30 | ₩43,024 | ₩44,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,057 |
| +0.08% |
| 165.7만 |
| 2026.09.29 | ₩39,913 | ₩43,546 | ₩39,471 | ₩42,790 | +7.21% | 55.8만 |
|---|
| 2026.09.28 | ₩39,752 | ₩40,662 | ₩38,816 | ₩39,659 | -0.24% | 41만 |
|---|
| 2026.09.25 | ₩46,456 | ₩50,617 | ₩38,200 | ₩39,525 | -14.92% | 192.9만 |
|---|
| 2026.09.24 | ₩40,890 | ₩47,981 | ₩38,936 | ₩45,064 | +10.21% | 1152.7만 |
|---|
| 2026.09.23 | ₩23,469 | ₩23,469 | ₩21,595 | ₩21,622 | -7.87% | 11.6만 |
|---|
| 2026.09.22 | ₩22,452 | ₩23,549 | ₩22,157 | ₩23,549 | +4.89% | 9만 |
|---|
| 2026.09.21 | ₩22,398 | ₩23,348 | ₩21,997 | ₩22,117 | -1.25% | 12.9만 |
|---|
| 2026.09.18 | ₩22,706 | ₩23,656 | ₩21,984 | ₩22,144 | -2.47% | 19만 |
|---|
| 2026.09.17 | ₩23,107 | ₩23,382 | ₩21,997 | ₩22,666 | -1.91% | 26.9만 |
|---|
| 2026.09.16 | ₩23,870 | ₩23,897 | ₩22,452 | ₩22,653 | -5.10% | 11.7만 |
|---|
| 2026.09.15 | ₩23,830 | ₩24,539 | ₩22,947 | ₩23,776 | -0.22% | 15.2만 |
|---|
| 2026.09.14 | ₩25,462 | ₩25,810 | ₩23,562 | ₩23,870 | -6.25% | 19.8만 |
|---|
| 2026.09.11 | ₩26,332 | ₩26,386 | ₩25,034 | ₩25,422 | -3.46% | 14.5만 |
|---|
| 2026.09.10 | ₩26,693 | ₩26,961 | ₩25,416 | ₩26,024 | -2.51% | 27.8만 |
|---|
| 2026.09.09 | ₩27,456 | ₩27,456 | ₩24,619 | ₩26,800 | -2.39% | 20.2만 |
|---|
| 2026.09.08 | ₩30,199 | ₩31,015 | ₩27,603 | ₩27,670 | -8.37% | 20.2만 |
|---|
| 2026.09.04 | ₩29,891 | ₩30,640 | ₩28,814 | ₩30,453 | +1.88% | 15만 |
|---|
| 2026.09.03 | ₩30,667 | ₩30,761 | ₩29,757 | ₩30,159 | -1.66% | 20.1만 |
|---|
| 2026.09.02 | ₩29,864 | ₩30,781 | ₩29,296 | ₩30,239 | +1.25% | 11.7만 |
|---|
| 2026.09.01 | ₩29,062 | ₩30,072 | ₩28,969 | ₩29,704 | +2.21% | 12.5만 |
|---|
| 2026.08.31 | ₩29,811 | ₩30,266 | ₩28,700 | ₩29,463 | -1.17% | 26.7만 |
|---|
| 2026.08.28 | ₩31,778 | ₩31,778 | ₩29,543 | ₩29,998 | -5.60% | 23.9만 |
|---|
| 2026.08.27 | ₩31,697 | ₩33,276 | ₩30,814 | ₩32,126 | +1.35% | 34.1만 |
|---|
| 2026.08.26 | ₩31,470 | ₩32,326 | ₩31,028 | ₩31,724 | +0.81% | 12.9만 |
|---|
| 2026.08.25 | ₩32,072 | ₩33,464 | ₩31,162 | ₩31,256 | -2.54% | 21.9만 |
|---|
| 2026.08.24 | ₩31,858 | ₩32,554 | ₩30,507 | ₩32,072 | +0.67% | 16.4만 |
|---|
| 2026.08.21 | ₩31,751 | ₩33,464 | ₩31,430 | ₩32,099 | +1.10% | 15만 |
|---|
| 2026.08.20 | ₩32,728 | ₩32,728 | ₩30,888 | ₩31,443 | -3.92% | 13.5만 |
|---|
| 2026.08.19 | ₩32,701 | ₩32,781 | ₩31,804 | ₩32,126 | -1.76% | 12.3만 |
|---|
| 2026.08.18 | ₩31,443 | ₩33,035 | ₩31,350 | ₩32,112 | +2.13% | 14.9만 |
|---|
| 2026.08.17 | ₩31,912 | ₩33,397 | ₩31,109 | ₩31,818 | -0.29% | 16.4만 |
|---|
| 2026.08.14 | ₩31,898 | ₩33,383 | ₩30,560 | ₩32,059 | +0.50% | 21.3만 |
|---|
| 2026.08.13 | ₩32,487 | ₩33,330 | ₩31,416 | ₩31,751 | -2.27% | 43.3만 |
|---|
| 2026.08.12 | ₩34,119 | ₩34,521 | ₩32,045 | ₩32,366 | -5.14% | 27.2만 |
|---|
| 2026.08.11 | ₩34,307 | ₩34,307 | ₩33,076 | ₩33,517 | -2.30% | 14.2만 |
|---|
| 2026.08.10 | ₩34,253 | ₩35,150 | ₩33,290 | ₩33,571 | -1.99% | 13.4만 |
|---|
| 2026.08.07 | ₩33,236 | ₩36,554 | ₩29,838 | ₩34,280 | +3.14% | 37.1만 |
|---|
| 2026.08.06 | ₩29,088 | ₩29,971 | ₩28,299 | ₩28,955 | -0.46% | 21.2만 |
|---|
| 2026.08.05 | ₩28,968 | ₩30,172 | ₩27,737 | ₩29,369 | +1.39% | 33.4만 |
|---|
| 2026.08.04 | ₩29,597 | ₩30,707 | ₩27,757 | ₩29,436 | -0.54% | 27.5만 |
|---|
| 2026.08.03 | ₩30,038 | ₩30,935 | ₩28,573 | ₩29,142 | -2.98% | 23만 |
|---|
| 2026.07.31 | ₩28,098 | ₩30,212 | ₩27,764 | ₩29,717 | +5.76% | 30.4만 |
|---|
| 2026.07.30 | ₩25,757 | ₩28,807 | ₩25,496 | ₩27,871 | +8.21% | 107.2만 |
|---|
| 2026.07.29 | ₩26,198 | ₩26,399 | ₩24,245 | ₩25,690 | -1.94% | 31.4만 |
|---|
| 2026.07.28 | ₩26,653 | ₩28,098 | ₩25,436 | ₩25,957 | -2.61% | 45.9만 |
|---|
| 2026.07.27 | ₩26,399 | ₩29,008 | ₩25,436 | ₩26,506 | +0.41% | 14.4만 |
|---|
| 2026.07.24 | ₩28,366 | ₩28,620 | ₩26,252 | ₩26,399 | -6.93% | 18.4만 |
|---|
| 2026.07.23 | ₩28,888 | ₩29,396 | ₩28,098 | ₩28,312 | -1.99% | 6.6만 |
|---|
| 2026.07.22 | ₩31,069 | ₩31,069 | ₩28,379 | ₩29,062 | -6.46% | 37.8만 |
|---|
| 2026.07.21 | ₩29,744 | ₩31,309 | ₩28,098 | ₩30,761 | +3.42% | 11.1만 |
|---|
| 2026.07.20 | ₩29,597 | ₩29,985 | ₩27,790 | ₩29,650 | +0.18% | 9.4만 |
|---|
| 2026.07.17 | ₩27,443 | ₩29,570 | ₩26,740 | ₩29,383 | +7.07% | 14.5만 |
|---|
| 2026.07.16 | ₩29,182 | ₩29,998 | ₩27,603 | ₩27,764 | -4.86% | 17.1만 |
|---|
| 2026.07.15 | ₩29,249 | ₩30,252 | ₩28,854 | ₩29,155 | -0.32% | 14만 |
|---|
| 2026.07.14 | ₩30,774 | ₩30,975 | ₩29,062 | ₩29,276 | -4.87% | 22.6만 |
|---|
| 2026.07.13 | ₩31,028 | ₩31,711 | ₩28,821 | ₩30,520 | -1.64% | 33.7만 |
|---|
| 2026.07.10 | ₩31,376 | ₩31,416 | ₩29,062 | ₩31,028 | -1.11% | 14.9만 |
|---|
| 2026.07.09 | ₩30,988 | ₩32,005 | ₩29,871 | ₩31,443 | +1.47% | 15.4만 |
|---|
| 2026.07.08 | ₩30,774 | ₩31,564 | ₩28,968 | ₩30,614 | -0.52% | 11.8만 |
|---|
| 2026.07.07 | ₩31,831 | ₩32,761 | ₩29,436 | ₩30,788 | -3.28% | 19.9만 |
|---|
| 2026.07.06 | ₩33,397 | ₩33,852 | ₩31,470 | ₩31,657 | -5.21% | 6.7만 |
|---|
| 2026.07.02 | ₩34,561 | ₩35,892 | ₩33,062 | ₩33,343 | -3.52% | 10만 |
|---|
| 2026.07.01 | ₩34,895 | ₩35,069 | ₩32,781 | ₩34,146 | -2.15% | 9.3만 |
|---|
| 2026.06.30 | ₩34,681 | ₩35,631 | ₩33,985 | ₩34,721 | +0.12% | 18.7만 |
|---|
| 2026.06.29 | ₩33,276 | ₩35,377 | ₩33,276 | ₩34,414 | +3.42% | 16.2만 |
|---|
| 2026.06.26 | ₩32,808 | ₩35,364 | ₩31,751 | ₩33,745 | +2.85% | 100.3만 |
|---|
| 2026.06.25 | ₩33,517 | ₩33,838 | ₩31,316 | ₩32,808 | -2.12% | 6.7만 |
|---|
| 2026.06.24 | ₩33,303 | ₩34,507 | ₩31,925 | ₩33,116 | -0.56% | 8.8만 |
|---|
| 2026.06.23 | ₩31,243 | ₩33,450 | ₩30,453 | ₩33,263 | +6.47% | 12.8만 |
|---|
| 2026.06.22 | ₩31,243 | ₩31,878 | ₩30,380 | ₩31,657 | +1.33% | 8.7만 |
|---|
| 2026.06.18 | ₩32,353 | ₩33,865 | ₩30,092 | ₩31,109 | -3.85% | 24.7만 |
|---|
| 2026.06.17 | ₩30,480 | ₩34,246 | ₩29,570 | ₩32,166 | +5.53% | 24.7만 |
|---|
| 2026.06.16 | ₩31,028 | ₩31,055 | ₩29,423 | ₩30,440 | -1.90% | 10.5만 |
|---|
| 2026.06.15 | ₩32,085 | ₩33,611 | ₩30,774 | ₩30,962 | -3.50% | 18.3만 |
|---|
| 2026.06.12 | ₩31,055 | ₩33,624 | ₩30,774 | ₩31,296 | +0.78% | 7.1만 |
|---|
| 2026.06.11 | ₩29,838 | ₩31,550 | ₩29,242 | ₩31,269 | +4.80% | 8.4만 |
|---|
| 2026.06.10 | ₩28,526 | ₩30,293 | ₩28,118 | ₩29,128 | +2.11% | 5.3만 |
|---|
| 2026.06.09 | ₩28,781 | ₩29,423 | ₩27,576 | ₩28,767 | -0.05% | 8.2만 |
|---|
| 2026.06.08 | ₩28,968 | ₩29,811 | ₩27,429 | ₩27,683 | -4.43% | 14.6만 |
|---|
| 2026.06.05 | ₩32,366 | ₩33,203 | ₩28,781 | ₩28,794 | -11.04% | 9.7만 |
|---|
| 2026.06.04 | ₩32,701 | ₩34,367 | ₩31,684 | ₩32,621 | -0.25% | 7.7만 |
|---|
| 2026.06.03 | ₩31,069 | ₩33,263 | ₩31,002 | ₩32,875 | +5.81% | 7.8만 |
|---|
| 2026.06.02 | ₩32,527 | ₩33,330 | ₩30,386 | ₩30,968 | -4.79% | 12.3만 |
|---|
| 2026.06.01 | ₩34,481 | ₩35,892 | ₩32,112 | ₩33,062 | -4.11% | 8.9만 |
|---|
| 2026.05.29 | ₩35,136 | ₩36,033 | ₩32,514 | ₩35,069 | -0.19% | 36만 |
|---|
| 2026.05.28 | ₩34,802 | ₩36,233 | ₩34,320 | ₩35,002 | +0.58% | 4.9만 |
|---|
| 2026.05.27 | ₩34,775 | ₩36,086 | ₩34,146 | ₩35,404 | +1.81% | 3.8만 |
|---|
| 2026.05.26 | ₩35,511 | ₩36,126 | ₩34,414 | ₩35,016 | -1.39% | 5.1만 |
|---|
| 2026.05.22 | ₩35,952 | ₩36,782 | ₩35,083 | ₩35,283 | -1.86% | 5.3만 |
|---|
| 2026.05.21 | ₩35,725 | ₩37,290 | ₩35,377 | ₩36,247 | +1.46% | 4.7만 |
|---|
| 2026.05.20 | ₩33,450 | ₩36,822 | ₩33,450 | ₩36,193 | +8.20% | 9.3만 |
|---|
| 2026.05.19 | ₩36,407 | ₩36,829 | ₩34,119 | ₩34,213 | -6.03% | 19.6만 |
|---|
| 2026.05.18 | ₩37,625 | ₩38,428 | ₩35,966 | ₩36,715 | -2.42% | 4.3만 |
|---|
| 2026.05.15 | ₩39,164 | ₩39,859 | ₩36,608 | ₩37,665 | -3.83% | 7.2만 |
|---|
| 2026.05.14 | ₩40,716 | ₩41,358 | ₩39,499 | ₩39,966 | -1.84% | 1.5만 |
|---|
| 2026.05.13 | ₩41,090 | ₩42,482 | ₩40,140 | ₩40,328 | -1.86% | 6.8만 |
|---|
| 2026.05.12 | ₩39,204 | ₩42,094 | ₩38,274 | ₩41,023 | +4.64% | 8.5만 |
|---|
| 2026.05.11 | ₩38,802 | ₩41,197 | ₩38,334 | ₩39,177 | +0.97% | 9.6만 |
|---|
| 2026.05.08 | ₩41,411 | ₩41,411 | ₩38,200 | ₩38,749 | -6.43% | 6.9만 |
|---|
| 2026.05.07 | ₩46,830 | ₩46,830 | ₩40,809 | ₩41,144 | -12.14% | 7.7만 |
|---|
| 2026.05.06 | ₩43,686 | ₩46,028 | ₩41,920 | ₩45,666 | +4.53% | 13.6만 |
|---|
| 2026.05.05 | ₩43,954 | ₩44,712 | ₩42,428 | ₩43,673 | -0.64% | 9.5만 |
|---|
| 2026.05.04 | ₩44,770 | ₩46,001 | ₩42,883 | ₩42,910 | -4.15% | 17만 |
|---|
| 2026.05.01 | ₩44,797 | ₩46,830 | ₩43,679 | ₩44,957 | +0.36% | 6.2만 |
|---|
| 2026.04.30 | ₩42,361 | ₩44,957 | ₩41,197 | ₩44,690 | +5.50% | 8.2만 |
|---|
| 2026.04.29 | ₩40,890 | ₩43,485 | ₩38,742 | ₩42,228 | +3.27% | 13만 |
|---|
| 2026.04.28 | ₩39,993 | ₩42,181 | ₩39,993 | ₩41,452 | +3.65% | 10.6만 |
|---|
| 2026.04.27 | ₩37,478 | ₩41,037 | ₩36,140 | ₩40,073 | +6.93% | 11.2만 |
|---|
| 2026.04.24 | ₩40,769 | ₩42,241 | ₩37,464 | ₩37,652 | -7.65% | 11.1만 |
|---|
| 2026.04.23 | ₩44,194 | ₩44,194 | ₩40,742 | ₩40,990 | -7.25% | 15.8만 |
|---|
| 2026.04.22 | ₩41,559 | ₩44,221 | ₩41,405 | ₩44,194 | +6.34% | 21.9만 |
|---|
| 2026.04.21 | ₩43,713 | ₩45,439 | ₩41,365 | ₩41,612 | -4.81% | 11.6만 |
|---|
| 2026.04.20 | ₩42,161 | ₩43,438 | ₩41,478 | ₩43,151 | +2.35% | 9.7만 |
|---|
| 2026.04.17 | ₩40,823 | ₩42,415 | ₩39,672 | ₩42,228 | +3.44% | 13.3만 |
|---|
| 2026.04.16 | ₩42,816 | ₩44,188 | ₩39,973 | ₩40,568 | -5.25% | 8.9만 |
|---|
| 2026.04.15 | ₩42,388 | ₩44,449 | ₩40,615 | ₩42,843 | +1.07% | 28.6만 |
|---|
| 2026.04.14 | ₩39,953 | ₩42,683 | ₩39,558 | ₩42,616 | +6.66% | 28.7만 |
|---|
| 2026.04.13 | ₩37,665 | ₩40,796 | ₩36,621 | ₩39,953 | +6.07% | 26.2만 |
|---|
| 2026.04.10 | ₩36,876 | ₩38,080 | ₩35,457 | ₩37,732 | +2.32% | 21.6만 |
|---|
| 2026.04.09 | ₩34,481 | ₩36,795 | ₩33,604 | ₩36,728 | +6.52% | 8.6만 |
|---|
| 2026.04.08 | ₩35,477 | ₩35,477 | ₩34,146 | ₩34,695 | -2.21% | 6.8만 |
|---|
| 2026.04.07 | ₩36,835 | ₩37,103 | ₩34,159 | ₩34,481 | -6.39% | 8만 |
|---|
| 2026.04.06 | ₩37,290 | ₩38,260 | ₩36,006 | ₩36,661 | -1.69% | 6.7만 |
|---|
| 2026.04.02 | ₩37,250 | ₩38,428 | ₩36,795 | ₩37,290 | +0.11% | 3.6만 |
|---|
| 2026.04.01 | ₩39,431 | ₩40,127 | ₩37,304 | ₩38,053 | -3.50% | 3.1만 |
|---|
| 2026.03.31 | ₩37,330 | ₩39,110 | ₩36,387 | ₩38,976 | +4.41% | 18.2만 |
|---|
| 2026.03.30 | ₩38,321 | ₩39,391 | ₩36,287 | ₩36,728 | -4.16% | 3.4만 |
|---|
| 2026.03.27 | ₩37,076 | ₩38,668 | ₩35,471 | ₩38,668 | +4.29% | 7.9만 |
|---|
| 2026.03.26 | ₩35,845 | ₩38,167 | ₩35,016 | ₩37,464 | +4.52% | 5.8만 |
|---|
| 2026.03.25 | ₩33,972 | ₩36,889 | ₩33,972 | ₩34,976 | +2.95% | 4.7만 |
|---|
| 2026.03.24 | ₩33,731 | ₩33,919 | ₩31,617 | ₩33,450 | -0.83% | 17.5만 |
|---|
| 2026.03.23 | ₩34,200 | ₩34,869 | ₩32,781 | ₩33,771 | -1.25% | 7.2만 |
|---|
| 2026.03.20 | ₩35,885 | ₩35,885 | ₩32,928 | ₩33,651 | -6.23% | 6.6만 |
|---|
| 2026.03.19 | ₩34,119 | ₩35,631 | ₩33,357 | ₩35,631 | +4.43% | 5.3만 |
|---|
| 2026.03.18 | ₩33,972 | ₩34,761 | ₩33,450 | ₩34,360 | +1.14% | 5.8만 |
|---|
| 2026.03.17 | ₩35,163 | ₩37,344 | ₩33,838 | ₩34,253 | -2.59% | 9.5만 |
|---|
| 2026.03.16 | ₩34,026 | ₩34,601 | ₩32,781 | ₩34,119 | +0.28% | 3.5만 |
|---|
| 2026.03.13 | ₩35,337 | ₩37,210 | ₩31,350 | ₩33,731 | -4.54% | 16.4만 |
|---|
| 2026.03.12 | ₩36,059 | ₩36,093 | ₩32,781 | ₩34,654 | -3.90% | 6.8만 |
|---|
| 2026.03.11 | ₩38,120 | ₩38,227 | ₩35,109 | ₩36,066 | -5.39% | 6만 |
|---|
| 2026.03.10 | ₩37,023 | ₩39,431 | ₩34,989 | ₩37,116 | +0.25% | 10.1만 |
|---|
| 2026.03.09 | ₩35,283 | ₩37,023 | ₩32,246 | ₩36,661 | +3.91% | 4.9만 |
|---|
| 2026.03.06 | ₩37,103 | ₩39,418 | ₩34,822 | ₩36,180 | -2.49% | 12.3만 |
|---|
| 2026.03.05 | ₩38,388 | ₩39,538 | ₩36,742 | ₩38,254 | -0.35% | 15.8만 |
|---|
| 2026.03.04 | ₩36,554 | ₩39,598 | ₩35,939 | ₩38,187 | +4.47% | 24만 |
|---|
| 2026.03.03 | ₩37,879 | ₩38,066 | ₩34,788 | ₩35,926 | -5.16% | 6.7만 |
|---|
| 2026.03.02 | ₩37,103 | ₩39,003 | ₩35,279 | ₩38,267 | +3.14% | 5.3만 |
|---|
| 2026.02.27 | ₩33,878 | ₩37,357 | ₩33,878 | ₩37,197 | +9.79% | 4.7만 |
|---|
| 2026.02.26 | ₩36,488 | ₩36,488 | ₩31,617 | ₩34,454 | -5.57% | 6.1만 |
|---|
| 2026.02.25 | ₩36,421 | ₩36,421 | ₩34,654 | ₩36,166 | -0.70% | 4.4만 |
|---|
| 2026.02.24 | ₩35,096 | ₩37,049 | ₩34,882 | ₩36,126 | +2.94% | 4.1만 |
|---|
| 2026.02.23 | ₩35,578 | ₩37,344 | ₩35,029 | ₩35,558 | -0.06% | 9.2만 |
|---|
| 2026.02.20 | ₩36,193 | ₩36,193 | ₩34,119 | ₩35,578 | -1.70% | 4.2만 |
|---|
| 2026.02.19 | ₩34,735 | ₩37,411 | ₩34,253 | ₩36,033 | +3.74% | 10.2만 |
|---|
| 2026.02.18 | ₩33,089 | ₩35,912 | ₩32,621 | ₩33,571 | +1.46% | 8.1만 |
|---|
| 2026.02.17 | ₩33,383 | ₩33,383 | ₩31,510 | ₩32,821 | -1.68% | 3.7만 |
|---|
| 2026.02.13 | ₩33,316 | ₩33,939 | ₩32,387 | ₩32,754 | -1.69% | 5.3만 |
|---|
| 2026.02.12 | ₩33,410 | ₩34,581 | ₩31,590 | ₩33,243 | -0.50% | 5.4만 |
|---|
| 2026.02.11 | ₩30,895 | ₩33,450 | ₩29,463 | ₩32,915 | +6.54% | 16.1만 |
|---|
| 2026.02.10 | ₩29,717 | ₩30,814 | ₩29,169 | ₩30,553 | +2.81% | 7.3만 |
|---|
| 2026.02.09 | ₩30,707 | ₩31,818 | ₩28,901 | ₩29,624 | -3.53% | 7.2만 |
|---|
| 2026.02.06 | ₩28,526 | ₩30,707 | ₩28,192 | ₩30,507 | +6.94% | 14.5만 |
|---|
| 2026.02.05 | ₩31,082 | ₩34,079 | ₩28,406 | ₩28,433 | -8.52% | 23.8만 |
|---|
| 2026.02.04 | ₩30,881 | ₩31,978 | ₩29,343 | ₩31,644 | +2.47% | 9만 |
|---|
| 2026.02.03 | ₩29,784 | ₩31,202 | ₩28,767 | ₩30,881 | +3.68% | 5.4만 |
|---|
| 2026.02.02 | ₩28,633 | ₩31,269 | ₩28,587 | ₩29,570 | +3.27% | 9.1만 |
|---|
| 2026.01.30 | ₩29,249 | ₩29,597 | ₩26,105 | ₩28,827 | -1.44% | 8만 |
|---|
| 2026.01.29 | ₩28,955 | ₩32,019 | ₩28,419 | ₩29,543 | +2.03% | 7.6만 |
|---|
| 2026.01.28 | ₩30,774 | ₩30,975 | ₩28,393 | ₩29,015 | -5.72% | 6.3만 |
|---|
| 2026.01.27 | ₩27,229 | ₩32,199 | ₩27,229 | ₩30,814 | +13.17% | 15.2만 |
|---|
| 2026.01.26 | ₩26,426 | ₩27,964 | ₩25,422 | ₩27,188 | +2.89% | 133.9만 |
|---|
| 2026.01.23 | ₩26,760 | ₩28,450 | ₩25,068 | ₩26,218 | -2.03% | 4.9만 |
|---|
| 2026.01.22 | ₩25,743 | ₩28,269 | ₩25,743 | ₩26,754 | +3.92% | 16만 |
|---|
| 2026.01.21 | ₩25,931 | ₩27,376 | ₩25,074 | ₩25,650 | -1.08% | 5.8만 |
|---|
| 2026.01.20 | ₩26,760 | ₩27,671 | ₩24,057 | ₩24,057 | -10.10% | 6.5만 |
|---|
| 2026.01.16 | ₩27,443 | ₩28,633 | ₩26,760 | ₩26,760 | -2.49% | 4.5만 |
|---|
| 2026.01.15 | ₩26,760 | ₩27,429 | ₩26,212 | ₩26,760 | 0.00% | 2.9만 |
|---|
| 2026.01.14 | ₩27,242 | ₩27,777 | ₩26,426 | ₩26,760 | -1.77% | 4.2만 |
|---|
| 2026.01.13 | ₩23,950 | ₩28,045 | ₩23,950 | ₩27,630 | +15.36% | 14.5만 |
|---|
| 2026.01.12 | ₩24,740 | ₩25,302 | ₩22,412 | ₩24,084 | -2.65% | 12.8만 |
|---|
| 2026.01.09 | ₩26,399 | ₩27,416 | ₩24,646 | ₩24,740 | -6.28% | 8.5만 |
|---|
| 2026.01.08 | ₩26,546 | ₩26,626 | ₩25,462 | ₩25,502 | -3.93% | 4.3만 |
|---|
| 2026.01.07 | ₩23,817 | ₩27,590 | ₩23,817 | ₩26,720 | +12.19% | 20.3만 |
|---|
| 2026.01.06 | ₩25,355 | ₩26,927 | ₩24,258 | ₩26,319 | +3.80% | 7.9만 |
|---|
| 2026.01.05 | ₩28,660 | ₩29,082 | ₩25,489 | ₩25,556 | -10.83% | 5.9만 |
|---|
| 2026.01.02 | ₩30,774 | ₩31,109 | ₩28,754 | ₩28,834 | -6.30% | 2.8만 |
|---|
| 2025.12.31 | ₩28,981 | ₩31,336 | ₩28,132 | ₩30,239 | +4.34% | 7.5만 |
|---|
| 2025.12.30 | ₩29,510 | ₩30,005 | ₩28,480 | ₩28,834 | -2.29% | 5만 |
|---|
| 2025.12.29 | ₩29,650 | ₩30,881 | ₩28,526 | ₩29,128 | -1.76% | 7.9만 |
|---|
| 2025.12.26 | ₩30,761 | ₩30,761 | ₩28,556 | ₩29,704 | -3.44% | 2.9만 |
|---|
| 2025.12.24 | ₩30,560 | ₩31,356 | ₩29,931 | ₩30,634 | +0.24% | 1.3만 |
|---|
| 2025.12.23 | ₩30,547 | ₩31,497 | ₩29,931 | ₩30,721 | +0.57% | 5.7만 |
|---|
| 2025.12.22 | ₩28,754 | ₩32,112 | ₩28,419 | ₩30,774 | +7.03% | 8.9만 |
|---|
| 2025.12.19 | ₩28,633 | ₩29,931 | ₩27,750 | ₩29,115 | +1.68% | 6.9만 |
|---|
| 2025.12.18 | ₩28,125 | ₩29,276 | ₩26,787 | ₩28,754 | +2.24% | 14.4만 |
|---|
| 2025.12.17 | ₩29,918 | ₩30,232 | ₩27,336 | ₩27,898 | -6.75% | 15만 |
|---|
| 2025.12.16 | ₩29,503 | ₩30,293 | ₩28,031 | ₩29,918 | +1.41% | 12.1만 |
|---|
| 2025.12.15 | ₩33,209 | ₩33,209 | ₩27,576 | ₩28,921 | -12.91% | 12.6만 |
|---|
| 2025.12.12 | ₩31,738 | ₩33,370 | ₩31,738 | ₩32,902 | +3.67% | 10.5만 |
|---|
| 2025.12.11 | ₩32,366 | ₩32,835 | ₩31,002 | ₩31,858 | -1.57% | 13.7만 |
|---|
| 2025.12.10 | ₩29,905 | ₩33,256 | ₩29,570 | ₩32,045 | +7.16% | 21.5만 |
|---|
| 2025.12.09 | ₩28,500 | ₩30,359 | ₩28,018 | ₩29,570 | +3.76% | 17.6만 |
|---|
| 2025.12.08 | ₩27,750 | ₩28,540 | ₩27,175 | ₩27,389 | -1.30% | 11만 |
|---|
| 2025.12.05 | ₩24,486 | ₩27,389 | ₩24,472 | ₩27,376 | +11.80% | 18.7만 |
|---|
| 2025.12.04 | ₩21,047 | ₩24,954 | ₩21,047 | ₩24,392 | +15.89% | 20.5만 |
|---|
| 2025.12.03 | ₩21,569 | ₩21,669 | ₩19,983 | ₩21,074 | -2.30% | 7.1만 |
|---|
| 2025.12.02 | ₩21,462 | ₩21,876 | ₩20,579 | ₩20,793 | -3.12% | 10만 |
|---|
| 2025.12.01 | ₩22,037 | ₩22,077 | ₩20,793 | ₩21,569 | -2.13% | 14만 |
|---|
| 2025.11.28 | ₩22,010 | ₩22,398 | ₩20,900 | ₩22,184 | +0.79% | 3.3만 |
|---|
| 2025.11.26 | ₩21,288 | ₩22,412 | ₩21,248 | ₩22,004 | +3.36% | 5.8만 |
|---|
| 2025.11.25 | ₩17,394 | ₩21,609 | ₩17,394 | ₩21,422 | +23.15% | 26.1만 |
|---|
| 2025.11.24 | ₩17,474 | ₩17,722 | ₩17,112 | ₩17,528 | +0.31% | 4.9만 |
|---|
| 2025.11.21 | ₩17,996 | ₩18,224 | ₩17,541 | ₩17,662 | -1.86% | 5만 |
|---|
| 2025.11.20 | ₩17,983 | ₩18,966 | ₩17,983 | ₩18,384 | +2.23% | 9.1만 |
|---|
| 2025.11.19 | ₩17,327 | ₩18,746 | ₩17,220 | ₩18,063 | +4.25% | 3.9만 |
|---|
| 2025.11.18 | ₩17,421 | ₩17,474 | ₩17,060 | ₩17,327 | -0.54% | 4.7만 |
|---|
| 2025.11.17 | ₩16,805 | ₩17,254 | ₩16,752 | ₩17,120 | +1.87% | 2.6만 |
|---|
| 2025.11.14 | ₩16,471 | ₩17,769 | ₩16,471 | ₩17,367 | +5.44% | 5.8만 |
|---|
| 2025.11.13 | ₩17,809 | ₩17,809 | ₩16,217 | ₩16,217 | -8.94% | 43.8만 |
|---|
| 2025.11.12 | ₩16,310 | ₩17,729 | ₩16,310 | ₩17,314 | +6.15% | 5.3만 |
|---|
| 2025.11.11 | ₩15,896 | ₩16,712 | ₩15,700 | ₩16,213 | +1.99% | 36.2만 |
|---|
| 2025.11.10 | ₩16,056 | ₩16,432 | ₩15,601 | ₩15,789 | -1.67% | 1.5만 |
|---|
| 2025.11.07 | ₩15,588 | ₩16,725 | ₩15,400 | ₩16,324 | +4.72% | 9만 |
|---|
| 2025.11.06 | ₩16,725 | ₩16,725 | ₩15,936 | ₩16,725 | 0.00% | 800 |
|---|
| 2025.11.05 | ₩17,220 | ₩17,220 | ₩15,240 | ₩16,618 | -3.50% | 3.7만 |
|---|
| 2025.11.04 | ₩17,675 | ₩18,184 | ₩16,846 | ₩16,846 | -4.69% | 4.7천 |
|---|
| 2025.11.03 | ₩19,147 | ₩19,147 | ₩17,367 | ₩17,474 | -8.74% | 6.2천 |
|---|
| 2025.10.31 | ₩18,331 | ₩19,241 | ₩18,090 | ₩18,732 | +2.19% | 48.9만 |
|---|
| 2025.10.30 | ₩17,956 | ₩18,732 | ₩17,956 | ₩18,264 | +1.71% | 2.9만 |
|---|
| 2025.10.29 | ₩18,210 | ₩18,210 | ₩18,157 | ₩18,184 | -0.15% | 2.9천 |
|---|
| 2025.10.28 | ₩18,465 | ₩18,465 | ₩18,372 | ₩18,372 | -0.50% | 4.8천 |
|---|
| 2025.10.27 | ₩17,903 | ₩18,652 | ₩17,903 | ₩18,638 | +4.11% | 6.6천 |
|---|
| 2025.10.24 | ₩18,317 | ₩18,465 | ₩18,317 | ₩18,398 | +0.44% | 6.3천 |
|---|
| 2025.10.23 | ₩18,090 | ₩18,344 | ₩18,090 | ₩18,337 | +1.37% | 1천 |
|---|
| 2025.10.22 | ₩18,465 | ₩19,267 | ₩18,197 | ₩18,264 | -1.09% | 1.2만 |
|---|
| 2025.10.21 | ₩18,063 | ₩18,531 | ₩18,063 | ₩18,531 | +2.59% | 1.6만 |
|---|
| 2025.10.20 | ₩17,956 | ₩18,505 | ₩17,916 | ₩18,451 | +2.76% | 3.2천 |
|---|
| 2025.10.17 | ₩18,063 | ₩18,411 | ₩17,581 | ₩18,170 | +0.59% | 3.1만 |
|---|
| 2025.10.16 | ₩18,465 | ₩18,465 | ₩18,197 | ₩18,197 | -1.45% | 4.7천 |
|---|
| 2025.10.15 | ₩18,246 | ₩18,545 | ₩18,246 | ₩18,398 | +0.83% | 1만 |
|---|
| 2025.10.14 | ₩18,184 | ₩18,605 | ₩18,170 | ₩18,250 | +0.37% | 9.1천 |
|---|
| 2025.10.13 | ₩18,465 | ₩18,732 | ₩18,357 | ₩18,491 | +0.14% | 3만 |
|---|
| 2025.10.10 | ₩18,625 | ₩18,839 | ₩18,264 | ₩18,419 | -1.11% | 7.2천 |
|---|