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 | ₩37,364 | ₩41,535 | ₩36,922 | ₩39,818 | +6.57% | 78.1만 |
| 2026.10.08 | ₩33,529 | ₩38,692 | ₩31,570 | ₩37,512 | +11.88% | 68.2만 |
| 2026.10.07 | ₩34,615 | ₩35,151 | ₩33,636 | ₩33,723 | -2.58% | 37.4만 |
| 2026.10.06 | ₩39,242 | ₩39,242 | ₩35,111 | ₩35,366 | -9.88% | 60.4만 |
| 2026.10.05 | ₩39,322 | ₩39,832 | ₩36,171 | ₩39,067 | -0.65% | 43.9만 |
| 2026.10.02 | ₩40,999 | ₩41,146 | ₩38,799 | ₩39,322 | -4.09% | 64.6만 |
| 2026.10.01 | ₩42,380 | ₩42,916 | ₩39,859 | ₩40,234 | -5.06% | 43.8만 |
| 2026.09.30 | ₩43,124 | ₩44,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,158 |
| +0.08% |
| 165.7만 |
| 2026.09.29 | ₩40,006 | ₩43,647 | ₩39,564 | ₩42,890 | +7.21% | 55.8만 |
|---|
| 2026.09.28 | ₩39,845 | ₩40,757 | ₩38,906 | ₩39,751 | -0.24% | 41만 |
|---|
| 2026.09.25 | ₩46,564 | ₩50,735 | ₩38,290 | ₩39,617 | -14.92% | 192.9만 |
|---|
| 2026.09.24 | ₩40,985 | ₩48,093 | ₩39,027 | ₩45,170 | +10.21% | 1152.7만 |
|---|
| 2026.09.23 | ₩23,524 | ₩23,524 | ₩21,646 | ₩21,673 | -7.87% | 11.6만 |
|---|
| 2026.09.22 | ₩22,504 | ₩23,604 | ₩22,209 | ₩23,604 | +4.89% | 9만 |
|---|
| 2026.09.21 | ₩22,451 | ₩23,403 | ₩22,048 | ₩22,169 | -1.25% | 12.9만 |
|---|
| 2026.09.18 | ₩22,759 | ₩23,711 | ₩22,035 | ₩22,196 | -2.47% | 19만 |
|---|
| 2026.09.17 | ₩23,161 | ₩23,436 | ₩22,048 | ₩22,719 | -1.91% | 26.9만 |
|---|
| 2026.09.16 | ₩23,926 | ₩23,953 | ₩22,504 | ₩22,706 | -5.10% | 11.7만 |
|---|
| 2026.09.15 | ₩23,886 | ₩24,597 | ₩23,001 | ₩23,832 | -0.22% | 15.2만 |
|---|
| 2026.09.14 | ₩25,522 | ₩25,871 | ₩23,617 | ₩23,926 | -6.25% | 19.8만 |
|---|
| 2026.09.11 | ₩26,394 | ₩26,447 | ₩25,093 | ₩25,482 | -3.46% | 14.5만 |
|---|
| 2026.09.10 | ₩26,756 | ₩27,024 | ₩25,475 | ₩26,085 | -2.51% | 27.8만 |
|---|
| 2026.09.09 | ₩27,520 | ₩27,520 | ₩24,677 | ₩26,863 | -2.39% | 20.2만 |
|---|
| 2026.09.08 | ₩30,270 | ₩31,088 | ₩27,668 | ₩27,735 | -8.37% | 20.2만 |
|---|
| 2026.09.04 | ₩29,961 | ₩30,712 | ₩28,881 | ₩30,524 | +1.88% | 15만 |
|---|
| 2026.09.03 | ₩30,739 | ₩30,833 | ₩29,827 | ₩30,229 | -1.66% | 20.1만 |
|---|
| 2026.09.02 | ₩29,934 | ₩30,853 | ₩29,364 | ₩30,310 | +1.25% | 11.7만 |
|---|
| 2026.09.01 | ₩29,130 | ₩30,142 | ₩29,037 | ₩29,773 | +2.21% | 12.5만 |
|---|
| 2026.08.31 | ₩29,881 | ₩30,337 | ₩28,767 | ₩29,532 | -1.17% | 26.7만 |
|---|
| 2026.08.28 | ₩31,852 | ₩31,852 | ₩29,612 | ₩30,068 | -5.60% | 23.9만 |
|---|
| 2026.08.27 | ₩31,772 | ₩33,354 | ₩30,886 | ₩32,201 | +1.35% | 34.1만 |
|---|
| 2026.08.26 | ₩31,544 | ₩32,402 | ₩31,101 | ₩31,798 | +0.81% | 12.9만 |
|---|
| 2026.08.25 | ₩32,147 | ₩33,542 | ₩31,235 | ₩31,329 | -2.54% | 21.9만 |
|---|
| 2026.08.24 | ₩31,933 | ₩32,630 | ₩30,578 | ₩32,147 | +0.67% | 16.4만 |
|---|
| 2026.08.21 | ₩31,825 | ₩33,542 | ₩31,503 | ₩32,174 | +1.10% | 15만 |
|---|
| 2026.08.20 | ₩32,804 | ₩32,804 | ₩30,960 | ₩31,517 | -3.92% | 13.5만 |
|---|
| 2026.08.19 | ₩32,777 | ₩32,858 | ₩31,879 | ₩32,201 | -1.76% | 12.3만 |
|---|
| 2026.08.18 | ₩31,517 | ₩33,113 | ₩31,423 | ₩32,187 | +2.13% | 14.9만 |
|---|
| 2026.08.17 | ₩31,986 | ₩33,475 | ₩31,182 | ₩31,892 | -0.29% | 16.4만 |
|---|
| 2026.08.14 | ₩31,973 | ₩33,461 | ₩30,632 | ₩32,134 | +0.50% | 21.3만 |
|---|
| 2026.08.13 | ₩32,563 | ₩33,408 | ₩31,490 | ₩31,825 | -2.27% | 43.3만 |
|---|
| 2026.08.12 | ₩34,199 | ₩34,601 | ₩32,120 | ₩32,442 | -5.14% | 27.2만 |
|---|
| 2026.08.11 | ₩34,387 | ₩34,387 | ₩33,153 | ₩33,596 | -2.30% | 14.2만 |
|---|
| 2026.08.10 | ₩34,333 | ₩35,232 | ₩33,368 | ₩33,649 | -1.99% | 13.4만 |
|---|
| 2026.08.07 | ₩33,314 | ₩36,640 | ₩29,907 | ₩34,360 | +3.14% | 37.1만 |
|---|
| 2026.08.06 | ₩29,156 | ₩30,042 | ₩28,365 | ₩29,022 | -0.46% | 21.2만 |
|---|
| 2026.08.05 | ₩29,036 | ₩30,243 | ₩27,802 | ₩29,438 | +1.39% | 33.4만 |
|---|
| 2026.08.04 | ₩29,666 | ₩30,779 | ₩27,822 | ₩29,505 | -0.54% | 27.5만 |
|---|
| 2026.08.03 | ₩30,109 | ₩31,007 | ₩28,640 | ₩29,210 | -2.98% | 23만 |
|---|
| 2026.07.31 | ₩28,164 | ₩30,283 | ₩27,829 | ₩29,787 | +5.76% | 30.4만 |
|---|
| 2026.07.30 | ₩25,817 | ₩28,875 | ₩25,555 | ₩27,936 | +8.21% | 107.2만 |
|---|
| 2026.07.29 | ₩26,260 | ₩26,461 | ₩24,301 | ₩25,750 | -1.94% | 31.4만 |
|---|
| 2026.07.28 | ₩26,716 | ₩28,164 | ₩25,495 | ₩26,018 | -2.61% | 45.9만 |
|---|
| 2026.07.27 | ₩26,461 | ₩29,076 | ₩25,495 | ₩26,568 | +0.41% | 14.4만 |
|---|
| 2026.07.24 | ₩28,432 | ₩28,687 | ₩26,313 | ₩26,461 | -6.93% | 18.4만 |
|---|
| 2026.07.23 | ₩28,955 | ₩29,465 | ₩28,164 | ₩28,379 | -1.99% | 6.6만 |
|---|
| 2026.07.22 | ₩31,141 | ₩31,141 | ₩28,446 | ₩29,130 | -6.46% | 37.8만 |
|---|
| 2026.07.21 | ₩29,814 | ₩31,383 | ₩28,164 | ₩30,833 | +3.42% | 11.1만 |
|---|
| 2026.07.20 | ₩29,666 | ₩30,055 | ₩27,855 | ₩29,720 | +0.18% | 9.4만 |
|---|
| 2026.07.17 | ₩27,507 | ₩29,639 | ₩26,803 | ₩29,451 | +7.07% | 14.5만 |
|---|
| 2026.07.16 | ₩29,250 | ₩30,068 | ₩27,668 | ₩27,829 | -4.86% | 17.1만 |
|---|
| 2026.07.15 | ₩29,317 | ₩30,323 | ₩28,922 | ₩29,223 | -0.32% | 14만 |
|---|
| 2026.07.14 | ₩30,846 | ₩31,047 | ₩29,130 | ₩29,344 | -4.87% | 22.6만 |
|---|
| 2026.07.13 | ₩31,101 | ₩31,785 | ₩28,888 | ₩30,591 | -1.64% | 33.7만 |
|---|
| 2026.07.10 | ₩31,450 | ₩31,490 | ₩29,130 | ₩31,101 | -1.11% | 14.9만 |
|---|
| 2026.07.09 | ₩31,061 | ₩32,080 | ₩29,941 | ₩31,517 | +1.47% | 15.4만 |
|---|
| 2026.07.08 | ₩30,846 | ₩31,637 | ₩29,036 | ₩30,685 | -0.52% | 11.8만 |
|---|
| 2026.07.07 | ₩31,906 | ₩32,838 | ₩29,505 | ₩30,860 | -3.28% | 19.9만 |
|---|
| 2026.07.06 | ₩33,475 | ₩33,931 | ₩31,544 | ₩31,731 | -5.21% | 6.7만 |
|---|
| 2026.07.02 | ₩34,642 | ₩35,976 | ₩33,140 | ₩33,421 | -3.52% | 10만 |
|---|
| 2026.07.01 | ₩34,977 | ₩35,151 | ₩32,858 | ₩34,226 | -2.15% | 9.3만 |
|---|
| 2026.06.30 | ₩34,762 | ₩35,715 | ₩34,065 | ₩34,803 | +0.12% | 18.7만 |
|---|
| 2026.06.29 | ₩33,354 | ₩35,460 | ₩33,354 | ₩34,494 | +3.42% | 16.2만 |
|---|
| 2026.06.26 | ₩32,885 | ₩35,446 | ₩31,825 | ₩33,824 | +2.85% | 100.3만 |
|---|
| 2026.06.25 | ₩33,596 | ₩33,917 | ₩31,389 | ₩32,885 | -2.12% | 6.7만 |
|---|
| 2026.06.24 | ₩33,381 | ₩34,588 | ₩32,000 | ₩33,193 | -0.56% | 8.8만 |
|---|
| 2026.06.23 | ₩31,316 | ₩33,529 | ₩30,524 | ₩33,341 | +6.47% | 12.8만 |
|---|
| 2026.06.22 | ₩31,316 | ₩31,953 | ₩30,451 | ₩31,731 | +1.33% | 8.7만 |
|---|
| 2026.06.18 | ₩32,429 | ₩33,944 | ₩30,162 | ₩31,182 | -3.85% | 24.7만 |
|---|
| 2026.06.17 | ₩30,551 | ₩34,326 | ₩29,639 | ₩32,241 | +5.53% | 24.7만 |
|---|
| 2026.06.16 | ₩31,101 | ₩31,128 | ₩29,492 | ₩30,511 | -1.90% | 10.5만 |
|---|
| 2026.06.15 | ₩32,161 | ₩33,689 | ₩30,846 | ₩31,034 | -3.50% | 18.3만 |
|---|
| 2026.06.12 | ₩31,128 | ₩33,703 | ₩30,846 | ₩31,369 | +0.78% | 7.1만 |
|---|
| 2026.06.11 | ₩29,907 | ₩31,624 | ₩29,311 | ₩31,342 | +4.80% | 8.4만 |
|---|
| 2026.06.10 | ₩28,593 | ₩30,363 | ₩28,184 | ₩29,197 | +2.11% | 5.3만 |
|---|
| 2026.06.09 | ₩28,848 | ₩29,492 | ₩27,641 | ₩28,835 | -0.05% | 8.2만 |
|---|
| 2026.06.08 | ₩29,036 | ₩29,881 | ₩27,493 | ₩27,748 | -4.43% | 14.6만 |
|---|
| 2026.06.05 | ₩32,442 | ₩33,280 | ₩28,848 | ₩28,861 | -11.04% | 9.7만 |
|---|
| 2026.06.04 | ₩32,777 | ₩34,447 | ₩31,758 | ₩32,697 | -0.25% | 7.7만 |
|---|
| 2026.06.03 | ₩31,141 | ₩33,341 | ₩31,074 | ₩32,952 | +5.81% | 7.8만 |
|---|
| 2026.06.02 | ₩32,603 | ₩33,408 | ₩30,457 | ₩31,041 | -4.79% | 12.3만 |
|---|
| 2026.06.01 | ₩34,561 | ₩35,976 | ₩32,187 | ₩33,140 | -4.11% | 8.9만 |
|---|
| 2026.05.29 | ₩35,218 | ₩36,117 | ₩32,590 | ₩35,151 | -0.19% | 36만 |
|---|
| 2026.05.28 | ₩34,883 | ₩36,318 | ₩34,400 | ₩35,084 | +0.58% | 4.9만 |
|---|
| 2026.05.27 | ₩34,856 | ₩36,171 | ₩34,226 | ₩35,487 | +1.81% | 3.8만 |
|---|
| 2026.05.26 | ₩35,594 | ₩36,211 | ₩34,494 | ₩35,098 | -1.39% | 5.1만 |
|---|
| 2026.05.22 | ₩36,036 | ₩36,868 | ₩35,165 | ₩35,366 | -1.86% | 5.3만 |
|---|
| 2026.05.21 | ₩35,808 | ₩37,378 | ₩35,460 | ₩36,331 | +1.46% | 4.7만 |
|---|
| 2026.05.20 | ₩33,529 | ₩36,908 | ₩33,529 | ₩36,278 | +8.20% | 9.3만 |
|---|
| 2026.05.19 | ₩36,492 | ₩36,915 | ₩34,199 | ₩34,293 | -6.03% | 19.6만 |
|---|
| 2026.05.18 | ₩37,713 | ₩38,518 | ₩36,050 | ₩36,801 | -2.42% | 4.3만 |
|---|
| 2026.05.15 | ₩39,255 | ₩39,953 | ₩36,694 | ₩37,753 | -3.83% | 7.2만 |
|---|
| 2026.05.14 | ₩40,811 | ₩41,455 | ₩39,592 | ₩40,060 | -1.84% | 1.5만 |
|---|
| 2026.05.13 | ₩41,186 | ₩42,581 | ₩40,234 | ₩40,422 | -1.86% | 6.8만 |
|---|
| 2026.05.12 | ₩39,295 | ₩42,192 | ₩38,363 | ₩41,119 | +4.64% | 8.5만 |
|---|
| 2026.05.11 | ₩38,893 | ₩41,294 | ₩38,424 | ₩39,269 | +0.97% | 9.6만 |
|---|
| 2026.05.08 | ₩41,508 | ₩41,508 | ₩38,290 | ₩38,839 | -6.43% | 6.9만 |
|---|
| 2026.05.07 | ₩46,940 | ₩46,940 | ₩40,905 | ₩41,240 | -12.14% | 7.7만 |
|---|
| 2026.05.06 | ₩43,788 | ₩46,135 | ₩42,018 | ₩45,773 | +4.53% | 13.6만 |
|---|
| 2026.05.05 | ₩44,056 | ₩44,817 | ₩42,528 | ₩43,775 | -0.64% | 9.5만 |
|---|
| 2026.05.04 | ₩44,875 | ₩46,108 | ₩42,984 | ₩43,010 | -4.15% | 17만 |
|---|
| 2026.05.01 | ₩44,901 | ₩46,940 | ₩43,782 | ₩45,062 | +0.36% | 6.2만 |
|---|
| 2026.04.30 | ₩42,460 | ₩45,062 | ₩41,294 | ₩44,794 | +5.50% | 8.2만 |
|---|
| 2026.04.29 | ₩40,985 | ₩43,587 | ₩38,833 | ₩42,326 | +3.27% | 13만 |
|---|
| 2026.04.28 | ₩40,087 | ₩42,279 | ₩40,087 | ₩41,549 | +3.65% | 10.6만 |
|---|
| 2026.04.27 | ₩37,565 | ₩41,133 | ₩36,224 | ₩40,167 | +6.93% | 11.2만 |
|---|
| 2026.04.24 | ₩40,865 | ₩42,340 | ₩37,552 | ₩37,740 | -7.65% | 11.1만 |
|---|
| 2026.04.23 | ₩44,298 | ₩44,298 | ₩40,838 | ₩41,086 | -7.25% | 15.8만 |
|---|
| 2026.04.22 | ₩41,656 | ₩44,325 | ₩41,502 | ₩44,298 | +6.34% | 21.9만 |
|---|
| 2026.04.21 | ₩43,815 | ₩45,545 | ₩41,461 | ₩41,709 | -4.81% | 11.6만 |
|---|
| 2026.04.20 | ₩42,259 | ₩43,540 | ₩41,575 | ₩43,252 | +2.35% | 9.7만 |
|---|
| 2026.04.17 | ₩40,918 | ₩42,514 | ₩39,765 | ₩42,326 | +3.44% | 13.3만 |
|---|
| 2026.04.16 | ₩42,916 | ₩44,291 | ₩40,067 | ₩40,663 | -5.25% | 8.9만 |
|---|
| 2026.04.15 | ₩42,487 | ₩44,553 | ₩40,710 | ₩42,943 | +1.07% | 28.6만 |
|---|
| 2026.04.14 | ₩40,046 | ₩42,782 | ₩39,651 | ₩42,715 | +6.66% | 28.7만 |
|---|
| 2026.04.13 | ₩37,753 | ₩40,891 | ₩36,707 | ₩40,046 | +6.07% | 26.2만 |
|---|
| 2026.04.10 | ₩36,962 | ₩38,169 | ₩35,540 | ₩37,820 | +2.32% | 21.6만 |
|---|
| 2026.04.09 | ₩34,561 | ₩36,881 | ₩33,683 | ₩36,814 | +6.52% | 8.6만 |
|---|
| 2026.04.08 | ₩35,560 | ₩35,560 | ₩34,226 | ₩34,776 | -2.21% | 6.8만 |
|---|
| 2026.04.07 | ₩36,922 | ₩37,190 | ₩34,239 | ₩34,561 | -6.39% | 8만 |
|---|
| 2026.04.06 | ₩37,378 | ₩38,350 | ₩36,090 | ₩36,747 | -1.69% | 6.7만 |
|---|
| 2026.04.02 | ₩37,337 | ₩38,518 | ₩36,881 | ₩37,378 | +0.11% | 3.6만 |
|---|
| 2026.04.01 | ₩39,523 | ₩40,221 | ₩37,391 | ₩38,142 | -3.50% | 3.1만 |
|---|
| 2026.03.31 | ₩37,418 | ₩39,202 | ₩36,472 | ₩39,067 | +4.41% | 18.2만 |
|---|
| 2026.03.30 | ₩38,410 | ₩39,483 | ₩36,372 | ₩36,814 | -4.16% | 3.4만 |
|---|
| 2026.03.27 | ₩37,163 | ₩38,759 | ₩35,554 | ₩38,759 | +4.29% | 7.9만 |
|---|
| 2026.03.26 | ₩35,929 | ₩38,256 | ₩35,098 | ₩37,552 | +4.52% | 5.8만 |
|---|
| 2026.03.25 | ₩34,052 | ₩36,975 | ₩34,052 | ₩35,057 | +2.95% | 4.7만 |
|---|
| 2026.03.24 | ₩33,810 | ₩33,998 | ₩31,691 | ₩33,529 | -0.83% | 17.5만 |
|---|
| 2026.03.23 | ₩34,280 | ₩34,950 | ₩32,858 | ₩33,850 | -1.25% | 7.2만 |
|---|
| 2026.03.20 | ₩35,969 | ₩35,969 | ₩33,005 | ₩33,730 | -6.23% | 6.6만 |
|---|
| 2026.03.19 | ₩34,199 | ₩35,715 | ₩33,435 | ₩35,715 | +4.43% | 5.3만 |
|---|
| 2026.03.18 | ₩34,052 | ₩34,843 | ₩33,529 | ₩34,440 | +1.14% | 5.8만 |
|---|
| 2026.03.17 | ₩35,245 | ₩37,431 | ₩33,917 | ₩34,333 | -2.59% | 9.5만 |
|---|
| 2026.03.16 | ₩34,105 | ₩34,682 | ₩32,858 | ₩34,199 | +0.28% | 3.5만 |
|---|
| 2026.03.13 | ₩35,420 | ₩37,297 | ₩31,423 | ₩33,810 | -4.54% | 16.4만 |
|---|
| 2026.03.12 | ₩36,144 | ₩36,177 | ₩32,858 | ₩34,736 | -3.90% | 6.8만 |
|---|
| 2026.03.11 | ₩38,209 | ₩38,316 | ₩35,192 | ₩36,150 | -5.39% | 6만 |
|---|
| 2026.03.10 | ₩37,109 | ₩39,523 | ₩35,071 | ₩37,203 | +0.25% | 10.1만 |
|---|
| 2026.03.09 | ₩35,366 | ₩37,109 | ₩32,321 | ₩36,747 | +3.91% | 4.9만 |
|---|
| 2026.03.06 | ₩37,190 | ₩39,510 | ₩34,903 | ₩36,264 | -2.49% | 12.3만 |
|---|
| 2026.03.05 | ₩38,477 | ₩39,631 | ₩36,828 | ₩38,343 | -0.35% | 15.8만 |
|---|
| 2026.03.04 | ₩36,640 | ₩39,691 | ₩36,023 | ₩38,276 | +4.47% | 24만 |
|---|
| 2026.03.03 | ₩37,968 | ₩38,155 | ₩34,870 | ₩36,010 | -5.16% | 6.7만 |
|---|
| 2026.03.02 | ₩37,190 | ₩39,094 | ₩35,362 | ₩38,357 | +3.14% | 5.3만 |
|---|
| 2026.02.27 | ₩33,958 | ₩37,445 | ₩33,958 | ₩37,284 | +9.79% | 4.7만 |
|---|
| 2026.02.26 | ₩36,573 | ₩36,573 | ₩31,691 | ₩34,534 | -5.57% | 6.1만 |
|---|
| 2026.02.25 | ₩36,506 | ₩36,506 | ₩34,736 | ₩36,251 | -0.70% | 4.4만 |
|---|
| 2026.02.24 | ₩35,178 | ₩37,136 | ₩34,964 | ₩36,211 | +2.94% | 4.1만 |
|---|
| 2026.02.23 | ₩35,661 | ₩37,431 | ₩35,111 | ₩35,641 | -0.06% | 9.2만 |
|---|
| 2026.02.20 | ₩36,278 | ₩36,278 | ₩34,199 | ₩35,661 | -1.70% | 4.2만 |
|---|
| 2026.02.19 | ₩34,816 | ₩37,498 | ₩34,333 | ₩36,117 | +3.74% | 10.2만 |
|---|
| 2026.02.18 | ₩33,166 | ₩35,996 | ₩32,697 | ₩33,649 | +1.46% | 8.1만 |
|---|
| 2026.02.17 | ₩33,461 | ₩33,461 | ₩31,584 | ₩32,898 | -1.68% | 3.7만 |
|---|
| 2026.02.13 | ₩33,394 | ₩34,018 | ₩32,462 | ₩32,831 | -1.69% | 5.3만 |
|---|
| 2026.02.12 | ₩33,488 | ₩34,662 | ₩31,664 | ₩33,321 | -0.50% | 5.4만 |
|---|
| 2026.02.11 | ₩30,967 | ₩33,529 | ₩29,532 | ₩32,992 | +6.54% | 16.1만 |
|---|
| 2026.02.10 | ₩29,787 | ₩30,886 | ₩29,237 | ₩30,625 | +2.81% | 7.3만 |
|---|
| 2026.02.09 | ₩30,779 | ₩31,892 | ₩28,969 | ₩29,693 | -3.53% | 7.2만 |
|---|
| 2026.02.06 | ₩28,593 | ₩30,779 | ₩28,258 | ₩30,578 | +6.94% | 14.5만 |
|---|
| 2026.02.05 | ₩31,155 | ₩34,159 | ₩28,472 | ₩28,499 | -8.52% | 23.8만 |
|---|
| 2026.02.04 | ₩30,954 | ₩32,053 | ₩29,411 | ₩31,718 | +2.47% | 9만 |
|---|
| 2026.02.03 | ₩29,854 | ₩31,275 | ₩28,835 | ₩30,954 | +3.68% | 5.4만 |
|---|
| 2026.02.02 | ₩28,700 | ₩31,342 | ₩28,653 | ₩29,639 | +3.27% | 9.1만 |
|---|
| 2026.01.30 | ₩29,317 | ₩29,666 | ₩26,166 | ₩28,895 | -1.44% | 8만 |
|---|
| 2026.01.29 | ₩29,022 | ₩32,093 | ₩28,486 | ₩29,612 | +2.03% | 7.6만 |
|---|
| 2026.01.28 | ₩30,846 | ₩31,047 | ₩28,459 | ₩29,083 | -5.72% | 6.3만 |
|---|
| 2026.01.27 | ₩27,292 | ₩32,275 | ₩27,292 | ₩30,886 | +13.17% | 15.2만 |
|---|
| 2026.01.26 | ₩26,488 | ₩28,030 | ₩25,482 | ₩27,252 | +2.89% | 133.9만 |
|---|
| 2026.01.23 | ₩26,823 | ₩28,517 | ₩25,126 | ₩26,280 | -2.03% | 4.9만 |
|---|
| 2026.01.22 | ₩25,804 | ₩28,336 | ₩25,804 | ₩26,816 | +3.92% | 16만 |
|---|
| 2026.01.21 | ₩25,991 | ₩27,440 | ₩25,133 | ₩25,710 | -1.08% | 5.8만 |
|---|
| 2026.01.20 | ₩26,823 | ₩27,736 | ₩24,114 | ₩24,114 | -10.10% | 6.5만 |
|---|
| 2026.01.16 | ₩27,507 | ₩28,700 | ₩26,823 | ₩26,823 | -2.49% | 4.5만 |
|---|
| 2026.01.15 | ₩26,823 | ₩27,493 | ₩26,273 | ₩26,823 | 0.00% | 2.9만 |
|---|
| 2026.01.14 | ₩27,306 | ₩27,842 | ₩26,488 | ₩26,823 | -1.77% | 4.2만 |
|---|
| 2026.01.13 | ₩24,006 | ₩28,110 | ₩24,006 | ₩27,695 | +15.36% | 14.5만 |
|---|
| 2026.01.12 | ₩24,798 | ₩25,361 | ₩22,464 | ₩24,141 | -2.65% | 12.8만 |
|---|
| 2026.01.09 | ₩26,461 | ₩27,480 | ₩24,704 | ₩24,798 | -6.28% | 8.5만 |
|---|
| 2026.01.08 | ₩26,608 | ₩26,689 | ₩25,522 | ₩25,562 | -3.93% | 4.3만 |
|---|
| 2026.01.07 | ₩23,872 | ₩27,654 | ₩23,872 | ₩26,783 | +12.19% | 20.3만 |
|---|
| 2026.01.06 | ₩25,415 | ₩26,990 | ₩24,315 | ₩26,380 | +3.80% | 7.9만 |
|---|
| 2026.01.05 | ₩28,727 | ₩29,150 | ₩25,549 | ₩25,616 | -10.83% | 5.9만 |
|---|
| 2026.01.02 | ₩30,846 | ₩31,182 | ₩28,821 | ₩28,902 | -6.30% | 2.8만 |
|---|
| 2025.12.31 | ₩29,049 | ₩31,409 | ₩28,197 | ₩30,310 | +4.34% | 7.5만 |
|---|
| 2025.12.30 | ₩29,579 | ₩30,075 | ₩28,546 | ₩28,902 | -2.29% | 5만 |
|---|
| 2025.12.29 | ₩29,720 | ₩30,954 | ₩28,593 | ₩29,197 | -1.76% | 7.9만 |
|---|
| 2025.12.26 | ₩30,833 | ₩30,833 | ₩28,623 | ₩29,773 | -3.44% | 2.9만 |
|---|
| 2025.12.24 | ₩30,632 | ₩31,430 | ₩30,001 | ₩30,705 | +0.24% | 1.3만 |
|---|
| 2025.12.23 | ₩30,618 | ₩31,570 | ₩30,001 | ₩30,793 | +0.57% | 5.7만 |
|---|
| 2025.12.22 | ₩28,821 | ₩32,187 | ₩28,486 | ₩30,846 | +7.03% | 8.9만 |
|---|
| 2025.12.19 | ₩28,700 | ₩30,001 | ₩27,815 | ₩29,183 | +1.68% | 6.9만 |
|---|
| 2025.12.18 | ₩28,191 | ₩29,344 | ₩26,850 | ₩28,821 | +2.24% | 14.4만 |
|---|
| 2025.12.17 | ₩29,988 | ₩30,303 | ₩27,399 | ₩27,963 | -6.75% | 15만 |
|---|
| 2025.12.16 | ₩29,572 | ₩30,363 | ₩28,097 | ₩29,988 | +1.41% | 12.1만 |
|---|
| 2025.12.15 | ₩33,287 | ₩33,287 | ₩27,641 | ₩28,989 | -12.91% | 12.6만 |
|---|
| 2025.12.12 | ₩31,812 | ₩33,448 | ₩31,812 | ₩32,979 | +3.67% | 10.5만 |
|---|
| 2025.12.11 | ₩32,442 | ₩32,912 | ₩31,074 | ₩31,933 | -1.57% | 13.7만 |
|---|
| 2025.12.10 | ₩29,974 | ₩33,334 | ₩29,639 | ₩32,120 | +7.16% | 21.5만 |
|---|
| 2025.12.09 | ₩28,566 | ₩30,430 | ₩28,083 | ₩29,639 | +3.76% | 17.6만 |
|---|
| 2025.12.08 | ₩27,815 | ₩28,607 | ₩27,239 | ₩27,453 | -1.30% | 11만 |
|---|
| 2025.12.05 | ₩24,543 | ₩27,453 | ₩24,529 | ₩27,440 | +11.80% | 18.7만 |
|---|
| 2025.12.04 | ₩21,096 | ₩25,012 | ₩21,096 | ₩24,449 | +15.89% | 20.5만 |
|---|
| 2025.12.03 | ₩21,619 | ₩21,720 | ₩20,030 | ₩21,123 | -2.30% | 7.1만 |
|---|
| 2025.12.02 | ₩21,512 | ₩21,928 | ₩20,627 | ₩20,841 | -3.12% | 10만 |
|---|
| 2025.12.01 | ₩22,089 | ₩22,129 | ₩20,841 | ₩21,619 | -2.13% | 14만 |
|---|
| 2025.11.28 | ₩22,062 | ₩22,451 | ₩20,949 | ₩22,236 | +0.79% | 3.3만 |
|---|
| 2025.11.26 | ₩21,338 | ₩22,464 | ₩21,297 | ₩22,055 | +3.36% | 5.8만 |
|---|
| 2025.11.25 | ₩17,435 | ₩21,659 | ₩17,435 | ₩21,472 | +23.15% | 26.1만 |
|---|
| 2025.11.24 | ₩17,515 | ₩17,763 | ₩17,152 | ₩17,569 | +0.31% | 4.9만 |
|---|
| 2025.11.21 | ₩18,038 | ₩18,266 | ₩17,582 | ₩17,703 | -1.86% | 5만 |
|---|
| 2025.11.20 | ₩18,025 | ₩19,011 | ₩18,025 | ₩18,427 | +2.23% | 9.1만 |
|---|
| 2025.11.19 | ₩17,368 | ₩18,789 | ₩17,260 | ₩18,105 | +4.25% | 3.9만 |
|---|
| 2025.11.18 | ₩17,462 | ₩17,515 | ₩17,100 | ₩17,368 | -0.54% | 4.7만 |
|---|
| 2025.11.17 | ₩16,845 | ₩17,294 | ₩16,791 | ₩17,160 | +1.87% | 2.6만 |
|---|
| 2025.11.14 | ₩16,509 | ₩17,810 | ₩16,509 | ₩17,408 | +5.44% | 5.8만 |
|---|
| 2025.11.13 | ₩17,851 | ₩17,851 | ₩16,255 | ₩16,255 | -8.94% | 43.8만 |
|---|
| 2025.11.12 | ₩16,348 | ₩17,770 | ₩16,348 | ₩17,354 | +6.15% | 5.3만 |
|---|
| 2025.11.11 | ₩15,933 | ₩16,751 | ₩15,737 | ₩16,251 | +1.99% | 36.2만 |
|---|
| 2025.11.10 | ₩16,094 | ₩16,471 | ₩15,638 | ₩15,825 | -1.67% | 1.5만 |
|---|
| 2025.11.07 | ₩15,624 | ₩16,764 | ₩15,437 | ₩16,362 | +4.72% | 9만 |
|---|
| 2025.11.06 | ₩16,764 | ₩16,764 | ₩15,973 | ₩16,764 | 0.00% | 800 |
|---|
| 2025.11.05 | ₩17,260 | ₩17,260 | ₩15,276 | ₩16,657 | -3.50% | 3.7만 |
|---|
| 2025.11.04 | ₩17,716 | ₩18,226 | ₩16,885 | ₩16,885 | -4.69% | 4.7천 |
|---|
| 2025.11.03 | ₩19,192 | ₩19,192 | ₩17,408 | ₩17,515 | -8.74% | 6.2천 |
|---|
| 2025.10.31 | ₩18,374 | ₩19,286 | ₩18,132 | ₩18,776 | +2.19% | 48.9만 |
|---|
| 2025.10.30 | ₩17,998 | ₩18,776 | ₩17,998 | ₩18,307 | +1.71% | 2.9만 |
|---|
| 2025.10.29 | ₩18,253 | ₩18,253 | ₩18,199 | ₩18,226 | -0.15% | 2.9천 |
|---|
| 2025.10.28 | ₩18,508 | ₩18,508 | ₩18,415 | ₩18,415 | -0.50% | 4.8천 |
|---|
| 2025.10.27 | ₩17,944 | ₩18,695 | ₩17,944 | ₩18,682 | +4.11% | 6.6천 |
|---|
| 2025.10.24 | ₩18,360 | ₩18,508 | ₩18,360 | ₩18,441 | +0.44% | 6.3천 |
|---|
| 2025.10.23 | ₩18,132 | ₩18,387 | ₩18,132 | ₩18,380 | +1.37% | 1천 |
|---|
| 2025.10.22 | ₩18,508 | ₩19,312 | ₩18,240 | ₩18,307 | -1.09% | 1.2만 |
|---|
| 2025.10.21 | ₩18,105 | ₩18,575 | ₩18,105 | ₩18,575 | +2.59% | 1.6만 |
|---|
| 2025.10.20 | ₩17,998 | ₩18,548 | ₩17,958 | ₩18,494 | +2.76% | 3.2천 |
|---|
| 2025.10.17 | ₩18,105 | ₩18,454 | ₩17,623 | ₩18,213 | +0.59% | 3.1만 |
|---|
| 2025.10.16 | ₩18,508 | ₩18,508 | ₩18,240 | ₩18,240 | -1.45% | 4.7천 |
|---|
| 2025.10.15 | ₩18,289 | ₩18,588 | ₩18,289 | ₩18,441 | +0.83% | 1만 |
|---|
| 2025.10.14 | ₩18,226 | ₩18,649 | ₩18,213 | ₩18,293 | +0.37% | 9.1천 |
|---|
| 2025.10.13 | ₩18,508 | ₩18,776 | ₩18,400 | ₩18,535 | +0.14% | 3만 |
|---|
| 2025.10.10 | ₩18,669 | ₩18,883 | ₩18,307 | ₩18,462 | -1.11% | 7.2천 |
|---|