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 | ₩37,312 | ₩41,478 | ₩36,870 | ₩39,763 | +6.57% | 78.1만 |
| 2026.10.08 | ₩33,482 | ₩38,638 | ₩31,527 | ₩37,460 | +11.88% | 68.2만 |
| 2026.10.07 | ₩34,567 | ₩35,103 | ₩33,589 | ₩33,676 | -2.58% | 37.4만 |
| 2026.10.06 | ₩39,187 | ₩39,187 | ₩35,062 | ₩35,317 | -9.88% | 60.4만 |
| 2026.10.05 | ₩39,268 | ₩39,777 | ₩36,120 | ₩39,013 | -0.65% | 43.9만 |
| 2026.10.02 | ₩40,942 | ₩41,089 | ₩38,745 | ₩39,268 | -4.09% | 64.6만 |
| 2026.10.01 | ₩42,321 | ₩42,857 | ₩39,803 | ₩40,178 | -5.06% | 43.8만 |
| 2026.09.30 | ₩43,065 | ₩44,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,098 |
| +0.08% |
| 165.7만 |
| 2026.09.29 | ₩39,951 | ₩43,587 | ₩39,509 | ₩42,830 | +7.21% | 55.8만 |
|---|
| 2026.09.28 | ₩39,790 | ₩40,701 | ₩38,853 | ₩39,696 | -0.24% | 41만 |
|---|
| 2026.09.25 | ₩46,500 | ₩50,665 | ₩38,236 | ₩39,562 | -14.92% | 192.9만 |
|---|
| 2026.09.24 | ₩40,928 | ₩48,027 | ₩38,973 | ₩45,107 | +10.21% | 1152.7만 |
|---|
| 2026.09.23 | ₩23,491 | ₩23,491 | ₩21,616 | ₩21,643 | -7.87% | 11.6만 |
|---|
| 2026.09.22 | ₩22,473 | ₩23,571 | ₩22,178 | ₩23,571 | +4.89% | 9만 |
|---|
| 2026.09.21 | ₩22,420 | ₩23,370 | ₩22,018 | ₩22,138 | -1.25% | 12.9만 |
|---|
| 2026.09.18 | ₩22,728 | ₩23,678 | ₩22,004 | ₩22,165 | -2.47% | 19만 |
|---|
| 2026.09.17 | ₩23,129 | ₩23,404 | ₩22,018 | ₩22,687 | -1.91% | 26.9만 |
|---|
| 2026.09.16 | ₩23,893 | ₩23,920 | ₩22,473 | ₩22,674 | -5.10% | 11.7만 |
|---|
| 2026.09.15 | ₩23,853 | ₩24,562 | ₩22,969 | ₩23,799 | -0.22% | 15.2만 |
|---|
| 2026.09.14 | ₩25,486 | ₩25,835 | ₩23,585 | ₩23,893 | -6.25% | 19.8만 |
|---|
| 2026.09.11 | ₩26,357 | ₩26,411 | ₩25,058 | ₩25,446 | -3.46% | 14.5만 |
|---|
| 2026.09.10 | ₩26,719 | ₩26,986 | ₩25,440 | ₩26,049 | -2.51% | 27.8만 |
|---|
| 2026.09.09 | ₩27,482 | ₩27,482 | ₩24,643 | ₩26,826 | -2.39% | 20.2만 |
|---|
| 2026.09.08 | ₩30,228 | ₩31,045 | ₩27,629 | ₩27,696 | -8.37% | 20.2만 |
|---|
| 2026.09.04 | ₩29,920 | ₩30,670 | ₩28,841 | ₩30,482 | +1.88% | 15만 |
|---|
| 2026.09.03 | ₩30,696 | ₩30,790 | ₩29,786 | ₩30,187 | -1.66% | 20.1만 |
|---|
| 2026.09.02 | ₩29,893 | ₩30,810 | ₩29,324 | ₩30,268 | +1.25% | 11.7만 |
|---|
| 2026.09.01 | ₩29,089 | ₩30,100 | ₩28,997 | ₩29,732 | +2.21% | 12.5만 |
|---|
| 2026.08.31 | ₩29,839 | ₩30,295 | ₩28,728 | ₩29,491 | -1.17% | 26.7만 |
|---|
| 2026.08.28 | ₩31,808 | ₩31,808 | ₩29,571 | ₩30,027 | -5.60% | 23.9만 |
|---|
| 2026.08.27 | ₩31,728 | ₩33,308 | ₩30,844 | ₩32,156 | +1.35% | 34.1만 |
|---|
| 2026.08.26 | ₩31,500 | ₩32,357 | ₩31,058 | ₩31,754 | +0.81% | 12.9만 |
|---|
| 2026.08.25 | ₩32,103 | ₩33,495 | ₩31,192 | ₩31,286 | -2.54% | 21.9만 |
|---|
| 2026.08.24 | ₩31,888 | ₩32,585 | ₩30,536 | ₩32,103 | +0.67% | 16.4만 |
|---|
| 2026.08.21 | ₩31,781 | ₩33,495 | ₩31,460 | ₩32,129 | +1.10% | 15만 |
|---|
| 2026.08.20 | ₩32,759 | ₩32,759 | ₩30,917 | ₩31,473 | -3.92% | 13.5만 |
|---|
| 2026.08.19 | ₩32,732 | ₩32,812 | ₩31,835 | ₩32,156 | -1.76% | 12.3만 |
|---|
| 2026.08.18 | ₩31,473 | ₩33,067 | ₩31,379 | ₩32,143 | +2.13% | 14.9만 |
|---|
| 2026.08.17 | ₩31,942 | ₩33,428 | ₩31,138 | ₩31,848 | -0.29% | 16.4만 |
|---|
| 2026.08.14 | ₩31,928 | ₩33,415 | ₩30,589 | ₩32,089 | +0.50% | 21.3만 |
|---|
| 2026.08.13 | ₩32,518 | ₩33,361 | ₩31,446 | ₩31,781 | -2.27% | 43.3만 |
|---|
| 2026.08.12 | ₩34,152 | ₩34,553 | ₩32,076 | ₩32,397 | -5.14% | 27.2만 |
|---|
| 2026.08.11 | ₩34,339 | ₩34,339 | ₩33,107 | ₩33,549 | -2.30% | 14.2만 |
|---|
| 2026.08.10 | ₩34,286 | ₩35,183 | ₩33,321 | ₩33,603 | -1.99% | 13.4만 |
|---|
| 2026.08.07 | ₩33,268 | ₩36,589 | ₩29,866 | ₩34,312 | +3.14% | 37.1만 |
|---|
| 2026.08.06 | ₩29,116 | ₩30,000 | ₩28,326 | ₩28,982 | -0.46% | 21.2만 |
|---|
| 2026.08.05 | ₩28,995 | ₩30,201 | ₩27,763 | ₩29,397 | +1.39% | 33.4만 |
|---|
| 2026.08.04 | ₩29,625 | ₩30,736 | ₩27,783 | ₩29,464 | -0.54% | 27.5만 |
|---|
| 2026.08.03 | ₩30,067 | ₩30,964 | ₩28,600 | ₩29,170 | -2.98% | 23만 |
|---|
| 2026.07.31 | ₩28,125 | ₩30,241 | ₩27,790 | ₩29,745 | +5.76% | 30.4만 |
|---|
| 2026.07.30 | ₩25,781 | ₩28,835 | ₩25,520 | ₩27,897 | +8.21% | 107.2만 |
|---|
| 2026.07.29 | ₩26,223 | ₩26,424 | ₩24,268 | ₩25,714 | -1.94% | 31.4만 |
|---|
| 2026.07.28 | ₩26,678 | ₩28,125 | ₩25,460 | ₩25,982 | -2.61% | 45.9만 |
|---|
| 2026.07.27 | ₩26,424 | ₩29,036 | ₩25,460 | ₩26,531 | +0.41% | 14.4만 |
|---|
| 2026.07.24 | ₩28,393 | ₩28,647 | ₩26,277 | ₩26,424 | -6.93% | 18.4만 |
|---|
| 2026.07.23 | ₩28,915 | ₩29,424 | ₩28,125 | ₩28,339 | -1.99% | 6.6만 |
|---|
| 2026.07.22 | ₩31,098 | ₩31,098 | ₩28,406 | ₩29,089 | -6.46% | 37.8만 |
|---|
| 2026.07.21 | ₩29,772 | ₩31,339 | ₩28,125 | ₩30,790 | +3.42% | 11.1만 |
|---|
| 2026.07.20 | ₩29,625 | ₩30,013 | ₩27,817 | ₩29,678 | +0.18% | 9.4만 |
|---|
| 2026.07.17 | ₩27,469 | ₩29,598 | ₩26,766 | ₩29,411 | +7.07% | 14.5만 |
|---|
| 2026.07.16 | ₩29,210 | ₩30,027 | ₩27,629 | ₩27,790 | -4.86% | 17.1만 |
|---|
| 2026.07.15 | ₩29,277 | ₩30,281 | ₩28,882 | ₩29,183 | -0.32% | 14만 |
|---|
| 2026.07.14 | ₩30,803 | ₩31,004 | ₩29,089 | ₩29,303 | -4.87% | 22.6만 |
|---|
| 2026.07.13 | ₩31,058 | ₩31,741 | ₩28,848 | ₩30,549 | -1.64% | 33.7만 |
|---|
| 2026.07.10 | ₩31,406 | ₩31,446 | ₩29,089 | ₩31,058 | -1.11% | 14.9만 |
|---|
| 2026.07.09 | ₩31,018 | ₩32,036 | ₩29,899 | ₩31,473 | +1.47% | 15.4만 |
|---|
| 2026.07.08 | ₩30,803 | ₩31,594 | ₩28,995 | ₩30,643 | -0.52% | 11.8만 |
|---|
| 2026.07.07 | ₩31,861 | ₩32,792 | ₩29,464 | ₩30,817 | -3.28% | 19.9만 |
|---|
| 2026.07.06 | ₩33,428 | ₩33,884 | ₩31,500 | ₩31,687 | -5.21% | 6.7만 |
|---|
| 2026.07.02 | ₩34,594 | ₩35,926 | ₩33,094 | ₩33,375 | -3.52% | 10만 |
|---|
| 2026.07.01 | ₩34,928 | ₩35,103 | ₩32,812 | ₩34,178 | -2.15% | 9.3만 |
|---|
| 2026.06.30 | ₩34,714 | ₩35,665 | ₩34,018 | ₩34,754 | +0.12% | 18.7만 |
|---|
| 2026.06.29 | ₩33,308 | ₩35,411 | ₩33,308 | ₩34,446 | +3.42% | 16.2만 |
|---|
| 2026.06.26 | ₩32,839 | ₩35,397 | ₩31,781 | ₩33,777 | +2.85% | 100.3만 |
|---|
| 2026.06.25 | ₩33,549 | ₩33,870 | ₩31,346 | ₩32,839 | -2.12% | 6.7만 |
|---|
| 2026.06.24 | ₩33,335 | ₩34,540 | ₩31,955 | ₩33,147 | -0.56% | 8.8만 |
|---|
| 2026.06.23 | ₩31,272 | ₩33,482 | ₩30,482 | ₩33,295 | +6.47% | 12.8만 |
|---|
| 2026.06.22 | ₩31,272 | ₩31,908 | ₩30,408 | ₩31,687 | +1.33% | 8.7만 |
|---|
| 2026.06.18 | ₩32,384 | ₩33,897 | ₩30,120 | ₩31,138 | -3.85% | 24.7만 |
|---|
| 2026.06.17 | ₩30,509 | ₩34,279 | ₩29,598 | ₩32,196 | +5.53% | 24.7만 |
|---|
| 2026.06.16 | ₩31,058 | ₩31,085 | ₩29,451 | ₩30,469 | -1.90% | 10.5만 |
|---|
| 2026.06.15 | ₩32,116 | ₩33,643 | ₩30,803 | ₩30,991 | -3.50% | 18.3만 |
|---|
| 2026.06.12 | ₩31,085 | ₩33,656 | ₩30,803 | ₩31,326 | +0.78% | 7.1만 |
|---|
| 2026.06.11 | ₩29,866 | ₩31,580 | ₩29,270 | ₩31,299 | +4.80% | 8.4만 |
|---|
| 2026.06.10 | ₩28,553 | ₩30,321 | ₩28,145 | ₩29,156 | +2.11% | 5.3만 |
|---|
| 2026.06.09 | ₩28,808 | ₩29,451 | ₩27,603 | ₩28,795 | -0.05% | 8.2만 |
|---|
| 2026.06.08 | ₩28,995 | ₩29,839 | ₩27,455 | ₩27,710 | -4.43% | 14.6만 |
|---|
| 2026.06.05 | ₩32,397 | ₩33,234 | ₩28,808 | ₩28,821 | -11.04% | 9.7만 |
|---|
| 2026.06.04 | ₩32,732 | ₩34,399 | ₩31,714 | ₩32,652 | -0.25% | 7.7만 |
|---|
| 2026.06.03 | ₩31,098 | ₩33,295 | ₩31,031 | ₩32,906 | +5.81% | 7.8만 |
|---|
| 2026.06.02 | ₩32,558 | ₩33,361 | ₩30,415 | ₩30,998 | -4.79% | 12.3만 |
|---|
| 2026.06.01 | ₩34,513 | ₩35,926 | ₩32,143 | ₩33,094 | -4.11% | 8.9만 |
|---|
| 2026.05.29 | ₩35,169 | ₩36,067 | ₩32,545 | ₩35,103 | -0.19% | 36만 |
|---|
| 2026.05.28 | ₩34,835 | ₩36,268 | ₩34,353 | ₩35,036 | +0.58% | 4.9만 |
|---|
| 2026.05.27 | ₩34,808 | ₩36,120 | ₩34,178 | ₩35,437 | +1.81% | 3.8만 |
|---|
| 2026.05.26 | ₩35,544 | ₩36,161 | ₩34,446 | ₩35,049 | -1.39% | 5.1만 |
|---|
| 2026.05.22 | ₩35,986 | ₩36,817 | ₩35,116 | ₩35,317 | -1.86% | 5.3만 |
|---|
| 2026.05.21 | ₩35,759 | ₩37,326 | ₩35,411 | ₩36,281 | +1.46% | 4.7만 |
|---|
| 2026.05.20 | ₩33,482 | ₩36,857 | ₩33,482 | ₩36,228 | +8.20% | 9.3만 |
|---|
| 2026.05.19 | ₩36,442 | ₩36,864 | ₩34,152 | ₩34,245 | -6.03% | 19.6만 |
|---|
| 2026.05.18 | ₩37,661 | ₩38,464 | ₩36,000 | ₩36,750 | -2.42% | 4.3만 |
|---|
| 2026.05.15 | ₩39,201 | ₩39,897 | ₩36,643 | ₩37,701 | -3.83% | 7.2만 |
|---|
| 2026.05.14 | ₩40,754 | ₩41,397 | ₩39,537 | ₩40,004 | -1.84% | 1.5만 |
|---|
| 2026.05.13 | ₩41,129 | ₩42,522 | ₩40,178 | ₩40,366 | -1.86% | 6.8만 |
|---|
| 2026.05.12 | ₩39,241 | ₩42,134 | ₩38,310 | ₩41,062 | +4.64% | 8.5만 |
|---|
| 2026.05.11 | ₩38,839 | ₩41,236 | ₩38,370 | ₩39,214 | +0.97% | 9.6만 |
|---|
| 2026.05.08 | ₩41,451 | ₩41,451 | ₩38,236 | ₩38,786 | -6.43% | 6.9만 |
|---|
| 2026.05.07 | ₩46,875 | ₩46,875 | ₩40,848 | ₩41,183 | -12.14% | 7.7만 |
|---|
| 2026.05.06 | ₩43,727 | ₩46,071 | ₩41,960 | ₩45,710 | +4.53% | 13.6만 |
|---|
| 2026.05.05 | ₩43,995 | ₩44,755 | ₩42,469 | ₩43,714 | -0.64% | 9.5만 |
|---|
| 2026.05.04 | ₩44,812 | ₩46,044 | ₩42,924 | ₩42,951 | -4.15% | 17만 |
|---|
| 2026.05.01 | ₩44,839 | ₩46,875 | ₩43,721 | ₩45,000 | +0.36% | 6.2만 |
|---|
| 2026.04.30 | ₩42,402 | ₩45,000 | ₩41,236 | ₩44,732 | +5.50% | 8.2만 |
|---|
| 2026.04.29 | ₩40,928 | ₩43,527 | ₩38,779 | ₩42,268 | +3.27% | 13만 |
|---|
| 2026.04.28 | ₩40,031 | ₩42,221 | ₩40,031 | ₩41,491 | +3.65% | 10.6만 |
|---|
| 2026.04.27 | ₩37,513 | ₩41,076 | ₩36,174 | ₩40,111 | +6.93% | 11.2만 |
|---|
| 2026.04.24 | ₩40,808 | ₩42,281 | ₩37,500 | ₩37,687 | -7.65% | 11.1만 |
|---|
| 2026.04.23 | ₩44,236 | ₩44,236 | ₩40,781 | ₩41,029 | -7.25% | 15.8만 |
|---|
| 2026.04.22 | ₩41,598 | ₩44,263 | ₩41,444 | ₩44,236 | +6.34% | 21.9만 |
|---|
| 2026.04.21 | ₩43,754 | ₩45,482 | ₩41,404 | ₩41,652 | -4.81% | 11.6만 |
|---|
| 2026.04.20 | ₩42,201 | ₩43,480 | ₩41,518 | ₩43,192 | +2.35% | 9.7만 |
|---|
| 2026.04.17 | ₩40,861 | ₩42,455 | ₩39,710 | ₩42,268 | +3.44% | 13.3만 |
|---|
| 2026.04.16 | ₩42,857 | ₩44,230 | ₩40,011 | ₩40,607 | -5.25% | 8.9만 |
|---|
| 2026.04.15 | ₩42,428 | ₩44,491 | ₩40,654 | ₩42,884 | +1.07% | 28.6만 |
|---|
| 2026.04.14 | ₩39,991 | ₩42,723 | ₩39,596 | ₩42,656 | +6.66% | 28.7만 |
|---|
| 2026.04.13 | ₩37,701 | ₩40,835 | ₩36,656 | ₩39,991 | +6.07% | 26.2만 |
|---|
| 2026.04.10 | ₩36,911 | ₩38,116 | ₩35,491 | ₩37,768 | +2.32% | 21.6만 |
|---|
| 2026.04.09 | ₩34,513 | ₩36,830 | ₩33,636 | ₩36,763 | +6.52% | 8.6만 |
|---|
| 2026.04.08 | ₩35,511 | ₩35,511 | ₩34,178 | ₩34,728 | -2.21% | 6.8만 |
|---|
| 2026.04.07 | ₩36,870 | ₩37,138 | ₩34,192 | ₩34,513 | -6.39% | 8만 |
|---|
| 2026.04.06 | ₩37,326 | ₩38,297 | ₩36,040 | ₩36,696 | -1.69% | 6.7만 |
|---|
| 2026.04.02 | ₩37,286 | ₩38,464 | ₩36,830 | ₩37,326 | +0.11% | 3.6만 |
|---|
| 2026.04.01 | ₩39,469 | ₩40,165 | ₩37,339 | ₩38,089 | -3.50% | 3.1만 |
|---|
| 2026.03.31 | ₩37,366 | ₩39,147 | ₩36,422 | ₩39,013 | +4.41% | 18.2만 |
|---|
| 2026.03.30 | ₩38,357 | ₩39,428 | ₩36,321 | ₩36,763 | -4.16% | 3.4만 |
|---|
| 2026.03.27 | ₩37,111 | ₩38,705 | ₩35,504 | ₩38,705 | +4.29% | 7.9만 |
|---|
| 2026.03.26 | ₩35,879 | ₩38,203 | ₩35,049 | ₩37,500 | +4.52% | 5.8만 |
|---|
| 2026.03.25 | ₩34,004 | ₩36,924 | ₩34,004 | ₩35,009 | +2.95% | 4.7만 |
|---|
| 2026.03.24 | ₩33,763 | ₩33,951 | ₩31,647 | ₩33,482 | -0.83% | 17.5만 |
|---|
| 2026.03.23 | ₩34,232 | ₩34,902 | ₩32,812 | ₩33,803 | -1.25% | 7.2만 |
|---|
| 2026.03.20 | ₩35,919 | ₩35,919 | ₩32,960 | ₩33,683 | -6.23% | 6.6만 |
|---|
| 2026.03.19 | ₩34,152 | ₩35,665 | ₩33,388 | ₩35,665 | +4.43% | 5.3만 |
|---|
| 2026.03.18 | ₩34,004 | ₩34,794 | ₩33,482 | ₩34,393 | +1.14% | 5.8만 |
|---|
| 2026.03.17 | ₩35,196 | ₩37,379 | ₩33,870 | ₩34,286 | -2.59% | 9.5만 |
|---|
| 2026.03.16 | ₩34,058 | ₩34,634 | ₩32,812 | ₩34,152 | +0.28% | 3.5만 |
|---|
| 2026.03.13 | ₩35,370 | ₩37,245 | ₩31,379 | ₩33,763 | -4.54% | 16.4만 |
|---|
| 2026.03.12 | ₩36,094 | ₩36,127 | ₩32,812 | ₩34,687 | -3.90% | 6.8만 |
|---|
| 2026.03.11 | ₩38,156 | ₩38,263 | ₩35,143 | ₩36,100 | -5.39% | 6만 |
|---|
| 2026.03.10 | ₩37,058 | ₩39,469 | ₩35,022 | ₩37,152 | +0.25% | 10.1만 |
|---|
| 2026.03.09 | ₩35,317 | ₩37,058 | ₩32,277 | ₩36,696 | +3.91% | 4.9만 |
|---|
| 2026.03.06 | ₩37,138 | ₩39,455 | ₩34,855 | ₩36,214 | -2.49% | 12.3만 |
|---|
| 2026.03.05 | ₩38,424 | ₩39,576 | ₩36,777 | ₩38,290 | -0.35% | 15.8만 |
|---|
| 2026.03.04 | ₩36,589 | ₩39,636 | ₩35,973 | ₩38,223 | +4.47% | 24만 |
|---|
| 2026.03.03 | ₩37,915 | ₩38,103 | ₩34,821 | ₩35,960 | -5.16% | 6.7만 |
|---|
| 2026.03.02 | ₩37,138 | ₩39,040 | ₩35,313 | ₩38,303 | +3.14% | 5.3만 |
|---|
| 2026.02.27 | ₩33,911 | ₩37,393 | ₩33,911 | ₩37,232 | +9.79% | 4.7만 |
|---|
| 2026.02.26 | ₩36,522 | ₩36,522 | ₩31,647 | ₩34,486 | -5.57% | 6.1만 |
|---|
| 2026.02.25 | ₩36,455 | ₩36,455 | ₩34,687 | ₩36,201 | -0.70% | 4.4만 |
|---|
| 2026.02.24 | ₩35,129 | ₩37,085 | ₩34,915 | ₩36,161 | +2.94% | 4.1만 |
|---|
| 2026.02.23 | ₩35,611 | ₩37,379 | ₩35,062 | ₩35,591 | -0.06% | 9.2만 |
|---|
| 2026.02.20 | ₩36,228 | ₩36,228 | ₩34,152 | ₩35,611 | -1.70% | 4.2만 |
|---|
| 2026.02.19 | ₩34,768 | ₩37,446 | ₩34,286 | ₩36,067 | +3.74% | 10.2만 |
|---|
| 2026.02.18 | ₩33,120 | ₩35,946 | ₩32,652 | ₩33,603 | +1.46% | 8.1만 |
|---|
| 2026.02.17 | ₩33,415 | ₩33,415 | ₩31,540 | ₩32,853 | -1.68% | 3.7만 |
|---|
| 2026.02.13 | ₩33,348 | ₩33,971 | ₩32,417 | ₩32,786 | -1.69% | 5.3만 |
|---|
| 2026.02.12 | ₩33,442 | ₩34,614 | ₩31,620 | ₩33,274 | -0.50% | 5.4만 |
|---|
| 2026.02.11 | ₩30,924 | ₩33,482 | ₩29,491 | ₩32,946 | +6.54% | 16.1만 |
|---|
| 2026.02.10 | ₩29,745 | ₩30,844 | ₩29,196 | ₩30,582 | +2.81% | 7.3만 |
|---|
| 2026.02.09 | ₩30,736 | ₩31,848 | ₩28,928 | ₩29,652 | -3.53% | 7.2만 |
|---|
| 2026.02.06 | ₩28,553 | ₩30,736 | ₩28,219 | ₩30,536 | +6.94% | 14.5만 |
|---|
| 2026.02.05 | ₩31,111 | ₩34,111 | ₩28,433 | ₩28,460 | -8.52% | 23.8만 |
|---|
| 2026.02.04 | ₩30,911 | ₩32,009 | ₩29,370 | ₩31,674 | +2.47% | 9만 |
|---|
| 2026.02.03 | ₩29,812 | ₩31,232 | ₩28,795 | ₩30,911 | +3.68% | 5.4만 |
|---|
| 2026.02.02 | ₩28,661 | ₩31,299 | ₩28,614 | ₩29,598 | +3.27% | 9.1만 |
|---|
| 2026.01.30 | ₩29,277 | ₩29,625 | ₩26,129 | ₩28,855 | -1.44% | 8만 |
|---|
| 2026.01.29 | ₩28,982 | ₩32,049 | ₩28,446 | ₩29,571 | +2.03% | 7.6만 |
|---|
| 2026.01.28 | ₩30,803 | ₩31,004 | ₩28,420 | ₩29,042 | -5.72% | 6.3만 |
|---|
| 2026.01.27 | ₩27,254 | ₩32,230 | ₩27,254 | ₩30,844 | +13.17% | 15.2만 |
|---|
| 2026.01.26 | ₩26,451 | ₩27,991 | ₩25,446 | ₩27,214 | +2.89% | 133.9만 |
|---|
| 2026.01.23 | ₩26,786 | ₩28,477 | ₩25,091 | ₩26,243 | -2.03% | 4.9만 |
|---|
| 2026.01.22 | ₩25,768 | ₩28,296 | ₩25,768 | ₩26,779 | +3.92% | 16만 |
|---|
| 2026.01.21 | ₩25,955 | ₩27,402 | ₩25,098 | ₩25,674 | -1.08% | 5.8만 |
|---|
| 2026.01.20 | ₩26,786 | ₩27,698 | ₩24,080 | ₩24,080 | -10.10% | 6.5만 |
|---|
| 2026.01.16 | ₩27,469 | ₩28,661 | ₩26,786 | ₩26,786 | -2.49% | 4.5만 |
|---|
| 2026.01.15 | ₩26,786 | ₩27,455 | ₩26,236 | ₩26,786 | 0.00% | 2.9만 |
|---|
| 2026.01.14 | ₩27,268 | ₩27,803 | ₩26,451 | ₩26,786 | -1.77% | 4.2만 |
|---|
| 2026.01.13 | ₩23,973 | ₩28,071 | ₩23,973 | ₩27,656 | +15.36% | 14.5만 |
|---|
| 2026.01.12 | ₩24,763 | ₩25,326 | ₩22,433 | ₩24,107 | -2.65% | 12.8만 |
|---|
| 2026.01.09 | ₩26,424 | ₩27,442 | ₩24,670 | ₩24,763 | -6.28% | 8.5만 |
|---|
| 2026.01.08 | ₩26,571 | ₩26,652 | ₩25,486 | ₩25,527 | -3.93% | 4.3만 |
|---|
| 2026.01.07 | ₩23,839 | ₩27,616 | ₩23,839 | ₩26,745 | +12.19% | 20.3만 |
|---|
| 2026.01.06 | ₩25,379 | ₩26,953 | ₩24,281 | ₩26,344 | +3.80% | 7.9만 |
|---|
| 2026.01.05 | ₩28,687 | ₩29,109 | ₩25,513 | ₩25,580 | -10.83% | 5.9만 |
|---|
| 2026.01.02 | ₩30,803 | ₩31,138 | ₩28,781 | ₩28,861 | -6.30% | 2.8만 |
|---|
| 2025.12.31 | ₩29,009 | ₩31,366 | ₩28,158 | ₩30,268 | +4.34% | 7.5만 |
|---|
| 2025.12.30 | ₩29,538 | ₩30,033 | ₩28,507 | ₩28,861 | -2.29% | 5만 |
|---|
| 2025.12.29 | ₩29,678 | ₩30,911 | ₩28,553 | ₩29,156 | -1.76% | 7.9만 |
|---|
| 2025.12.26 | ₩30,790 | ₩30,790 | ₩28,583 | ₩29,732 | -3.44% | 2.9만 |
|---|
| 2025.12.24 | ₩30,589 | ₩31,386 | ₩29,960 | ₩30,663 | +0.24% | 1.3만 |
|---|
| 2025.12.23 | ₩30,576 | ₩31,527 | ₩29,960 | ₩30,750 | +0.57% | 5.7만 |
|---|
| 2025.12.22 | ₩28,781 | ₩32,143 | ₩28,446 | ₩30,803 | +7.03% | 8.9만 |
|---|
| 2025.12.19 | ₩28,661 | ₩29,960 | ₩27,777 | ₩29,143 | +1.68% | 6.9만 |
|---|
| 2025.12.18 | ₩28,152 | ₩29,303 | ₩26,812 | ₩28,781 | +2.24% | 14.4만 |
|---|
| 2025.12.17 | ₩29,946 | ₩30,261 | ₩27,361 | ₩27,924 | -6.75% | 15만 |
|---|
| 2025.12.16 | ₩29,531 | ₩30,321 | ₩28,058 | ₩29,946 | +1.41% | 12.1만 |
|---|
| 2025.12.15 | ₩33,241 | ₩33,241 | ₩27,603 | ₩28,949 | -12.91% | 12.6만 |
|---|
| 2025.12.12 | ₩31,768 | ₩33,402 | ₩31,768 | ₩32,933 | +3.67% | 10.5만 |
|---|
| 2025.12.11 | ₩32,397 | ₩32,866 | ₩31,031 | ₩31,888 | -1.57% | 13.7만 |
|---|
| 2025.12.10 | ₩29,933 | ₩33,288 | ₩29,598 | ₩32,076 | +7.16% | 21.5만 |
|---|
| 2025.12.09 | ₩28,527 | ₩30,388 | ₩28,045 | ₩29,598 | +3.76% | 17.6만 |
|---|
| 2025.12.08 | ₩27,777 | ₩28,567 | ₩27,201 | ₩27,415 | -1.30% | 11만 |
|---|
| 2025.12.05 | ₩24,509 | ₩27,415 | ₩24,495 | ₩27,402 | +11.80% | 18.7만 |
|---|
| 2025.12.04 | ₩21,067 | ₩24,978 | ₩21,067 | ₩24,415 | +15.89% | 20.5만 |
|---|
| 2025.12.03 | ₩21,589 | ₩21,690 | ₩20,002 | ₩21,094 | -2.30% | 7.1만 |
|---|
| 2025.12.02 | ₩21,482 | ₩21,897 | ₩20,598 | ₩20,812 | -3.12% | 10만 |
|---|
| 2025.12.01 | ₩22,058 | ₩22,098 | ₩20,812 | ₩21,589 | -2.13% | 14만 |
|---|
| 2025.11.28 | ₩22,031 | ₩22,420 | ₩20,920 | ₩22,205 | +0.79% | 3.3만 |
|---|
| 2025.11.26 | ₩21,308 | ₩22,433 | ₩21,268 | ₩22,024 | +3.36% | 5.8만 |
|---|
| 2025.11.25 | ₩17,411 | ₩21,629 | ₩17,411 | ₩21,442 | +23.15% | 26.1만 |
|---|
| 2025.11.24 | ₩17,491 | ₩17,739 | ₩17,128 | ₩17,545 | +0.31% | 4.9만 |
|---|
| 2025.11.21 | ₩18,013 | ₩18,241 | ₩17,558 | ₩17,678 | -1.86% | 5만 |
|---|
| 2025.11.20 | ₩18,000 | ₩18,984 | ₩18,000 | ₩18,402 | +2.23% | 9.1만 |
|---|
| 2025.11.19 | ₩17,344 | ₩18,763 | ₩17,237 | ₩18,080 | +4.25% | 3.9만 |
|---|
| 2025.11.18 | ₩17,437 | ₩17,491 | ₩17,076 | ₩17,344 | -0.54% | 4.7만 |
|---|
| 2025.11.17 | ₩16,821 | ₩17,270 | ₩16,768 | ₩17,136 | +1.87% | 2.6만 |
|---|
| 2025.11.14 | ₩16,487 | ₩17,786 | ₩16,487 | ₩17,384 | +5.44% | 5.8만 |
|---|
| 2025.11.13 | ₩17,826 | ₩17,826 | ₩16,232 | ₩16,232 | -8.94% | 43.8만 |
|---|
| 2025.11.12 | ₩16,326 | ₩17,745 | ₩16,326 | ₩17,330 | +6.15% | 5.3만 |
|---|
| 2025.11.11 | ₩15,911 | ₩16,728 | ₩15,715 | ₩16,228 | +1.99% | 36.2만 |
|---|
| 2025.11.10 | ₩16,071 | ₩16,448 | ₩15,616 | ₩15,804 | -1.67% | 1.5만 |
|---|
| 2025.11.07 | ₩15,603 | ₩16,741 | ₩15,415 | ₩16,339 | +4.72% | 9만 |
|---|
| 2025.11.06 | ₩16,741 | ₩16,741 | ₩15,951 | ₩16,741 | 0.00% | 800 |
|---|
| 2025.11.05 | ₩17,237 | ₩17,237 | ₩15,254 | ₩16,634 | -3.50% | 3.7만 |
|---|
| 2025.11.04 | ₩17,692 | ₩18,201 | ₩16,862 | ₩16,862 | -4.69% | 4.7천 |
|---|
| 2025.11.03 | ₩19,165 | ₩19,165 | ₩17,384 | ₩17,491 | -8.74% | 6.2천 |
|---|
| 2025.10.31 | ₩18,348 | ₩19,259 | ₩18,107 | ₩18,750 | +2.19% | 48.9만 |
|---|
| 2025.10.30 | ₩17,973 | ₩18,750 | ₩17,973 | ₩18,281 | +1.71% | 2.9만 |
|---|
| 2025.10.29 | ₩18,228 | ₩18,228 | ₩18,174 | ₩18,201 | -0.15% | 2.9천 |
|---|
| 2025.10.28 | ₩18,482 | ₩18,482 | ₩18,390 | ₩18,390 | -0.50% | 4.8천 |
|---|
| 2025.10.27 | ₩17,920 | ₩18,670 | ₩17,920 | ₩18,656 | +4.11% | 6.6천 |
|---|
| 2025.10.24 | ₩18,335 | ₩18,482 | ₩18,335 | ₩18,415 | +0.44% | 6.3천 |
|---|
| 2025.10.23 | ₩18,107 | ₩18,362 | ₩18,107 | ₩18,355 | +1.37% | 1천 |
|---|
| 2025.10.22 | ₩18,482 | ₩19,286 | ₩18,214 | ₩18,281 | -1.09% | 1.2만 |
|---|
| 2025.10.21 | ₩18,080 | ₩18,549 | ₩18,080 | ₩18,549 | +2.59% | 1.6만 |
|---|
| 2025.10.20 | ₩17,973 | ₩18,522 | ₩17,933 | ₩18,469 | +2.76% | 3.2천 |
|---|
| 2025.10.17 | ₩18,080 | ₩18,428 | ₩17,598 | ₩18,187 | +0.59% | 3.1만 |
|---|
| 2025.10.16 | ₩18,482 | ₩18,482 | ₩18,214 | ₩18,214 | -1.45% | 4.7천 |
|---|
| 2025.10.15 | ₩18,264 | ₩18,562 | ₩18,264 | ₩18,415 | +0.83% | 1만 |
|---|
| 2025.10.14 | ₩18,201 | ₩18,623 | ₩18,187 | ₩18,268 | +0.37% | 9.1천 |
|---|
| 2025.10.13 | ₩18,482 | ₩18,750 | ₩18,375 | ₩18,509 | +0.14% | 3만 |
|---|
| 2025.10.10 | ₩18,643 | ₩18,857 | ₩18,281 | ₩18,437 | -1.11% | 7.2천 |
|---|