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 | ₩37,357 | ₩41,528 | ₩36,915 | ₩39,811 | +6.57% | 78.1만 |
| 2026.10.08 | ₩33,523 | ₩38,685 | ₩31,565 | ₩37,505 | +11.88% | 68.2만 |
| 2026.10.07 | ₩34,609 | ₩35,145 | ₩33,630 | ₩33,717 | -2.58% | 37.4만 |
| 2026.10.06 | ₩39,235 | ₩39,235 | ₩35,105 | ₩35,360 | -9.88% | 60.4만 |
| 2026.10.05 | ₩39,315 | ₩39,825 | ₩36,164 | ₩39,060 | -0.65% | 43.9만 |
| 2026.10.02 | ₩40,991 | ₩41,139 | ₩38,792 | ₩39,315 | -4.09% | 64.6만 |
| 2026.10.01 | ₩42,372 | ₩42,909 | ₩39,852 | ₩40,227 | -5.06% | 43.8만 |
| 2026.09.30 | ₩43,117 | ₩44,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,150 |
| +0.08% |
| 165.7만 |
| 2026.09.29 | ₩39,999 | ₩43,640 | ₩39,557 | ₩42,882 | +7.21% | 55.8만 |
|---|
| 2026.09.28 | ₩39,838 | ₩40,750 | ₩38,900 | ₩39,744 | -0.24% | 41만 |
|---|
| 2026.09.25 | ₩46,556 | ₩50,726 | ₩38,283 | ₩39,610 | -14.92% | 192.9만 |
|---|
| 2026.09.24 | ₩40,978 | ₩48,085 | ₩39,020 | ₩45,162 | +10.21% | 1152.7만 |
|---|
| 2026.09.23 | ₩23,519 | ₩23,519 | ₩21,642 | ₩21,669 | -7.87% | 11.6만 |
|---|
| 2026.09.22 | ₩22,500 | ₩23,600 | ₩22,205 | ₩23,600 | +4.89% | 9만 |
|---|
| 2026.09.21 | ₩22,447 | ₩23,399 | ₩22,044 | ₩22,165 | -1.25% | 12.9만 |
|---|
| 2026.09.18 | ₩22,755 | ₩23,707 | ₩22,031 | ₩22,192 | -2.47% | 19만 |
|---|
| 2026.09.17 | ₩23,157 | ₩23,432 | ₩22,044 | ₩22,715 | -1.91% | 26.9만 |
|---|
| 2026.09.16 | ₩23,922 | ₩23,948 | ₩22,500 | ₩22,701 | -5.10% | 11.7만 |
|---|
| 2026.09.15 | ₩23,881 | ₩24,592 | ₩22,996 | ₩23,828 | -0.22% | 15.2만 |
|---|
| 2026.09.14 | ₩25,517 | ₩25,866 | ₩23,613 | ₩23,922 | -6.25% | 19.8만 |
|---|
| 2026.09.11 | ₩26,389 | ₩26,443 | ₩25,088 | ₩25,477 | -3.46% | 14.5만 |
|---|
| 2026.09.10 | ₩26,751 | ₩27,019 | ₩25,470 | ₩26,081 | -2.51% | 27.8만 |
|---|
| 2026.09.09 | ₩27,515 | ₩27,515 | ₩24,673 | ₩26,858 | -2.39% | 20.2만 |
|---|
| 2026.09.08 | ₩30,264 | ₩31,082 | ₩27,663 | ₩27,730 | -8.37% | 20.2만 |
|---|
| 2026.09.04 | ₩29,956 | ₩30,707 | ₩28,876 | ₩30,519 | +1.88% | 15만 |
|---|
| 2026.09.03 | ₩30,733 | ₩30,827 | ₩29,822 | ₩30,224 | -1.66% | 20.1만 |
|---|
| 2026.09.02 | ₩29,929 | ₩30,847 | ₩29,359 | ₩30,304 | +1.25% | 11.7만 |
|---|
| 2026.09.01 | ₩29,124 | ₩30,137 | ₩29,032 | ₩29,768 | +2.21% | 12.5만 |
|---|
| 2026.08.31 | ₩29,875 | ₩30,331 | ₩28,762 | ₩29,527 | -1.17% | 26.7만 |
|---|
| 2026.08.28 | ₩31,846 | ₩31,846 | ₩29,607 | ₩30,063 | -5.60% | 23.9만 |
|---|
| 2026.08.27 | ₩31,766 | ₩33,348 | ₩30,881 | ₩32,195 | +1.35% | 34.1만 |
|---|
| 2026.08.26 | ₩31,538 | ₩32,396 | ₩31,095 | ₩31,793 | +0.81% | 12.9만 |
|---|
| 2026.08.25 | ₩32,141 | ₩33,536 | ₩31,230 | ₩31,323 | -2.54% | 21.9만 |
|---|
| 2026.08.24 | ₩31,927 | ₩32,624 | ₩30,573 | ₩32,141 | +0.67% | 16.4만 |
|---|
| 2026.08.21 | ₩31,820 | ₩33,536 | ₩31,498 | ₩32,168 | +1.10% | 15만 |
|---|
| 2026.08.20 | ₩32,798 | ₩32,798 | ₩30,955 | ₩31,511 | -3.92% | 13.5만 |
|---|
| 2026.08.19 | ₩32,772 | ₩32,852 | ₩31,873 | ₩32,195 | -1.76% | 12.3만 |
|---|
| 2026.08.18 | ₩31,511 | ₩33,107 | ₩31,417 | ₩32,182 | +2.13% | 14.9만 |
|---|
| 2026.08.17 | ₩31,980 | ₩33,469 | ₩31,176 | ₩31,887 | -0.29% | 16.4만 |
|---|
| 2026.08.14 | ₩31,967 | ₩33,455 | ₩30,626 | ₩32,128 | +0.50% | 21.3만 |
|---|
| 2026.08.13 | ₩32,557 | ₩33,402 | ₩31,484 | ₩31,820 | -2.27% | 43.3만 |
|---|
| 2026.08.12 | ₩34,193 | ₩34,595 | ₩32,115 | ₩32,436 | -5.14% | 27.2만 |
|---|
| 2026.08.11 | ₩34,381 | ₩34,381 | ₩33,147 | ₩33,590 | -2.30% | 14.2만 |
|---|
| 2026.08.10 | ₩34,327 | ₩35,225 | ₩33,362 | ₩33,643 | -1.99% | 13.4만 |
|---|
| 2026.08.07 | ₩33,308 | ₩36,633 | ₩29,902 | ₩34,354 | +3.14% | 37.1만 |
|---|
| 2026.08.06 | ₩29,151 | ₩30,036 | ₩28,360 | ₩29,017 | -0.46% | 21.2만 |
|---|
| 2026.08.05 | ₩29,030 | ₩30,237 | ₩27,797 | ₩29,433 | +1.39% | 33.4만 |
|---|
| 2026.08.04 | ₩29,661 | ₩30,774 | ₩27,817 | ₩29,500 | -0.54% | 27.5만 |
|---|
| 2026.08.03 | ₩30,103 | ₩31,002 | ₩28,635 | ₩29,205 | -2.98% | 23만 |
|---|
| 2026.07.31 | ₩28,159 | ₩30,278 | ₩27,824 | ₩29,781 | +5.76% | 30.4만 |
|---|
| 2026.07.30 | ₩25,812 | ₩28,870 | ₩25,551 | ₩27,931 | +8.21% | 107.2만 |
|---|
| 2026.07.29 | ₩26,255 | ₩26,456 | ₩24,297 | ₩25,745 | -1.94% | 31.4만 |
|---|
| 2026.07.28 | ₩26,711 | ₩28,159 | ₩25,491 | ₩26,013 | -2.61% | 45.9만 |
|---|
| 2026.07.27 | ₩26,456 | ₩29,071 | ₩25,491 | ₩26,563 | +0.41% | 14.4만 |
|---|
| 2026.07.24 | ₩28,427 | ₩28,682 | ₩26,308 | ₩26,456 | -6.93% | 18.4만 |
|---|
| 2026.07.23 | ₩28,950 | ₩29,460 | ₩28,159 | ₩28,373 | -1.99% | 6.6만 |
|---|
| 2026.07.22 | ₩31,136 | ₩31,136 | ₩28,440 | ₩29,124 | -6.46% | 37.8만 |
|---|
| 2026.07.21 | ₩29,808 | ₩31,377 | ₩28,159 | ₩30,827 | +3.42% | 11.1만 |
|---|
| 2026.07.20 | ₩29,661 | ₩30,050 | ₩27,850 | ₩29,714 | +0.18% | 9.4만 |
|---|
| 2026.07.17 | ₩27,502 | ₩29,634 | ₩26,798 | ₩29,446 | +7.07% | 14.5만 |
|---|
| 2026.07.16 | ₩29,245 | ₩30,063 | ₩27,663 | ₩27,824 | -4.86% | 17.1만 |
|---|
| 2026.07.15 | ₩29,312 | ₩30,318 | ₩28,917 | ₩29,218 | -0.32% | 14만 |
|---|
| 2026.07.14 | ₩30,841 | ₩31,042 | ₩29,124 | ₩29,339 | -4.87% | 22.6만 |
|---|
| 2026.07.13 | ₩31,095 | ₩31,779 | ₩28,883 | ₩30,586 | -1.64% | 33.7만 |
|---|
| 2026.07.10 | ₩31,444 | ₩31,484 | ₩29,124 | ₩31,095 | -1.11% | 14.9만 |
|---|
| 2026.07.09 | ₩31,055 | ₩32,074 | ₩29,936 | ₩31,511 | +1.47% | 15.4만 |
|---|
| 2026.07.08 | ₩30,841 | ₩31,632 | ₩29,030 | ₩30,680 | -0.52% | 11.8만 |
|---|
| 2026.07.07 | ₩31,900 | ₩32,832 | ₩29,500 | ₩30,854 | -3.28% | 19.9만 |
|---|
| 2026.07.06 | ₩33,469 | ₩33,925 | ₩31,538 | ₩31,726 | -5.21% | 6.7만 |
|---|
| 2026.07.02 | ₩34,635 | ₩35,970 | ₩33,134 | ₩33,415 | -3.52% | 10만 |
|---|
| 2026.07.01 | ₩34,971 | ₩35,145 | ₩32,852 | ₩34,220 | -2.15% | 9.3만 |
|---|
| 2026.06.30 | ₩34,756 | ₩35,708 | ₩34,059 | ₩34,796 | +0.12% | 18.7만 |
|---|
| 2026.06.29 | ₩33,348 | ₩35,453 | ₩33,348 | ₩34,488 | +3.42% | 16.2만 |
|---|
| 2026.06.26 | ₩32,879 | ₩35,440 | ₩31,820 | ₩33,817 | +2.85% | 100.3만 |
|---|
| 2026.06.25 | ₩33,590 | ₩33,911 | ₩31,384 | ₩32,879 | -2.12% | 6.7만 |
|---|
| 2026.06.24 | ₩33,375 | ₩34,582 | ₩31,994 | ₩33,187 | -0.56% | 8.8만 |
|---|
| 2026.06.23 | ₩31,310 | ₩33,523 | ₩30,519 | ₩33,335 | +6.47% | 12.8만 |
|---|
| 2026.06.22 | ₩31,310 | ₩31,947 | ₩30,445 | ₩31,726 | +1.33% | 8.7만 |
|---|
| 2026.06.18 | ₩32,423 | ₩33,938 | ₩30,157 | ₩31,176 | -3.85% | 24.7만 |
|---|
| 2026.06.17 | ₩30,546 | ₩34,320 | ₩29,634 | ₩32,235 | +5.53% | 24.7만 |
|---|
| 2026.06.16 | ₩31,095 | ₩31,122 | ₩29,486 | ₩30,505 | -1.90% | 10.5만 |
|---|
| 2026.06.15 | ₩32,155 | ₩33,683 | ₩30,841 | ₩31,028 | -3.50% | 18.3만 |
|---|
| 2026.06.12 | ₩31,122 | ₩33,697 | ₩30,841 | ₩31,364 | +0.78% | 7.1만 |
|---|
| 2026.06.11 | ₩29,902 | ₩31,618 | ₩29,305 | ₩31,337 | +4.80% | 8.4만 |
|---|
| 2026.06.10 | ₩28,588 | ₩30,358 | ₩28,179 | ₩29,191 | +2.11% | 5.3만 |
|---|
| 2026.06.09 | ₩28,843 | ₩29,486 | ₩27,636 | ₩28,829 | -0.05% | 8.2만 |
|---|
| 2026.06.08 | ₩29,030 | ₩29,875 | ₩27,488 | ₩27,743 | -4.43% | 14.6만 |
|---|
| 2026.06.05 | ₩32,436 | ₩33,274 | ₩28,843 | ₩28,856 | -11.04% | 9.7만 |
|---|
| 2026.06.04 | ₩32,772 | ₩34,441 | ₩31,753 | ₩32,691 | -0.25% | 7.7만 |
|---|
| 2026.06.03 | ₩31,136 | ₩33,335 | ₩31,069 | ₩32,946 | +5.81% | 7.8만 |
|---|
| 2026.06.02 | ₩32,597 | ₩33,402 | ₩30,452 | ₩31,035 | -4.79% | 12.3만 |
|---|
| 2026.06.01 | ₩34,555 | ₩35,970 | ₩32,182 | ₩33,134 | -4.11% | 8.9만 |
|---|
| 2026.05.29 | ₩35,212 | ₩36,110 | ₩32,584 | ₩35,145 | -0.19% | 36만 |
|---|
| 2026.05.28 | ₩34,877 | ₩36,312 | ₩34,394 | ₩35,078 | +0.58% | 4.9만 |
|---|
| 2026.05.27 | ₩34,850 | ₩36,164 | ₩34,220 | ₩35,480 | +1.81% | 3.8만 |
|---|
| 2026.05.26 | ₩35,587 | ₩36,204 | ₩34,488 | ₩35,091 | -1.39% | 5.1만 |
|---|
| 2026.05.22 | ₩36,030 | ₩36,861 | ₩35,158 | ₩35,360 | -1.86% | 5.3만 |
|---|
| 2026.05.21 | ₩35,802 | ₩37,371 | ₩35,453 | ₩36,325 | +1.46% | 4.7만 |
|---|
| 2026.05.20 | ₩33,523 | ₩36,902 | ₩33,523 | ₩36,271 | +8.20% | 9.3만 |
|---|
| 2026.05.19 | ₩36,486 | ₩36,908 | ₩34,193 | ₩34,287 | -6.03% | 19.6만 |
|---|
| 2026.05.18 | ₩37,706 | ₩38,511 | ₩36,043 | ₩36,794 | -2.42% | 4.3만 |
|---|
| 2026.05.15 | ₩39,248 | ₩39,945 | ₩36,687 | ₩37,746 | -3.83% | 7.2만 |
|---|
| 2026.05.14 | ₩40,804 | ₩41,447 | ₩39,585 | ₩40,053 | -1.84% | 1.5만 |
|---|
| 2026.05.13 | ₩41,179 | ₩42,574 | ₩40,227 | ₩40,415 | -1.86% | 6.8만 |
|---|
| 2026.05.12 | ₩39,288 | ₩42,185 | ₩38,356 | ₩41,112 | +4.64% | 8.5만 |
|---|
| 2026.05.11 | ₩38,886 | ₩41,286 | ₩38,417 | ₩39,262 | +0.97% | 9.6만 |
|---|
| 2026.05.08 | ₩41,501 | ₩41,501 | ₩38,283 | ₩38,832 | -6.43% | 6.9만 |
|---|
| 2026.05.07 | ₩46,932 | ₩46,932 | ₩40,897 | ₩41,233 | -12.14% | 7.7만 |
|---|
| 2026.05.06 | ₩43,780 | ₩46,127 | ₩42,010 | ₩45,765 | +4.53% | 13.6만 |
|---|
| 2026.05.05 | ₩44,049 | ₩44,809 | ₩42,520 | ₩43,767 | -0.64% | 9.5만 |
|---|
| 2026.05.04 | ₩44,867 | ₩46,100 | ₩42,976 | ₩43,003 | -4.15% | 17만 |
|---|
| 2026.05.01 | ₩44,893 | ₩46,932 | ₩43,774 | ₩45,054 | +0.36% | 6.2만 |
|---|
| 2026.04.30 | ₩42,453 | ₩45,054 | ₩41,286 | ₩44,786 | +5.50% | 8.2만 |
|---|
| 2026.04.29 | ₩40,978 | ₩43,579 | ₩38,826 | ₩42,319 | +3.27% | 13만 |
|---|
| 2026.04.28 | ₩40,080 | ₩42,272 | ₩40,080 | ₩41,541 | +3.65% | 10.6만 |
|---|
| 2026.04.27 | ₩37,559 | ₩41,125 | ₩36,218 | ₩40,160 | +6.93% | 11.2만 |
|---|
| 2026.04.24 | ₩40,857 | ₩42,332 | ₩37,545 | ₩37,733 | -7.65% | 11.1만 |
|---|
| 2026.04.23 | ₩44,290 | ₩44,290 | ₩40,830 | ₩41,078 | -7.25% | 15.8만 |
|---|
| 2026.04.22 | ₩41,648 | ₩44,317 | ₩41,494 | ₩44,290 | +6.34% | 21.9만 |
|---|
| 2026.04.21 | ₩43,807 | ₩45,537 | ₩41,454 | ₩41,702 | -4.81% | 11.6만 |
|---|
| 2026.04.20 | ₩42,252 | ₩43,532 | ₩41,568 | ₩43,244 | +2.35% | 9.7만 |
|---|
| 2026.04.17 | ₩40,911 | ₩42,507 | ₩39,758 | ₩42,319 | +3.44% | 13.3만 |
|---|
| 2026.04.16 | ₩42,909 | ₩44,283 | ₩40,059 | ₩40,656 | -5.25% | 8.9만 |
|---|
| 2026.04.15 | ₩42,480 | ₩44,545 | ₩40,703 | ₩42,936 | +1.07% | 28.6만 |
|---|
| 2026.04.14 | ₩40,039 | ₩42,775 | ₩39,644 | ₩42,708 | +6.66% | 28.7만 |
|---|
| 2026.04.13 | ₩37,746 | ₩40,884 | ₩36,700 | ₩40,039 | +6.07% | 26.2만 |
|---|
| 2026.04.10 | ₩36,955 | ₩38,162 | ₩35,534 | ₩37,813 | +2.32% | 21.6만 |
|---|
| 2026.04.09 | ₩34,555 | ₩36,875 | ₩33,677 | ₩36,808 | +6.52% | 8.6만 |
|---|
| 2026.04.08 | ₩35,554 | ₩35,554 | ₩34,220 | ₩34,770 | -2.21% | 6.8만 |
|---|
| 2026.04.07 | ₩36,915 | ₩37,183 | ₩34,233 | ₩34,555 | -6.39% | 8만 |
|---|
| 2026.04.06 | ₩37,371 | ₩38,343 | ₩36,084 | ₩36,741 | -1.69% | 6.7만 |
|---|
| 2026.04.02 | ₩37,331 | ₩38,511 | ₩36,875 | ₩37,371 | +0.11% | 3.6만 |
|---|
| 2026.04.01 | ₩39,516 | ₩40,214 | ₩37,384 | ₩38,135 | -3.50% | 3.1만 |
|---|
| 2026.03.31 | ₩37,411 | ₩39,195 | ₩36,466 | ₩39,060 | +4.41% | 18.2만 |
|---|
| 2026.03.30 | ₩38,403 | ₩39,476 | ₩36,365 | ₩36,808 | -4.16% | 3.4만 |
|---|
| 2026.03.27 | ₩37,156 | ₩38,752 | ₩35,547 | ₩38,752 | +4.29% | 7.9만 |
|---|
| 2026.03.26 | ₩35,923 | ₩38,249 | ₩35,091 | ₩37,545 | +4.52% | 5.8만 |
|---|
| 2026.03.25 | ₩34,045 | ₩36,969 | ₩34,045 | ₩35,051 | +2.95% | 4.7만 |
|---|
| 2026.03.24 | ₩33,804 | ₩33,992 | ₩31,685 | ₩33,523 | -0.83% | 17.5만 |
|---|
| 2026.03.23 | ₩34,273 | ₩34,944 | ₩32,852 | ₩33,844 | -1.25% | 7.2만 |
|---|
| 2026.03.20 | ₩35,963 | ₩35,963 | ₩33,000 | ₩33,724 | -6.23% | 6.6만 |
|---|
| 2026.03.19 | ₩34,193 | ₩35,708 | ₩33,429 | ₩35,708 | +4.43% | 5.3만 |
|---|
| 2026.03.18 | ₩34,045 | ₩34,837 | ₩33,523 | ₩34,434 | +1.14% | 5.8만 |
|---|
| 2026.03.17 | ₩35,239 | ₩37,425 | ₩33,911 | ₩34,327 | -2.59% | 9.5만 |
|---|
| 2026.03.16 | ₩34,099 | ₩34,676 | ₩32,852 | ₩34,193 | +0.28% | 3.5만 |
|---|
| 2026.03.13 | ₩35,413 | ₩37,290 | ₩31,417 | ₩33,804 | -4.54% | 16.4만 |
|---|
| 2026.03.12 | ₩36,137 | ₩36,171 | ₩32,852 | ₩34,729 | -3.90% | 6.8만 |
|---|
| 2026.03.11 | ₩38,202 | ₩38,310 | ₩35,185 | ₩36,144 | -5.39% | 6만 |
|---|
| 2026.03.10 | ₩37,103 | ₩39,516 | ₩35,065 | ₩37,197 | +0.25% | 10.1만 |
|---|
| 2026.03.09 | ₩35,360 | ₩37,103 | ₩32,316 | ₩36,741 | +3.91% | 4.9만 |
|---|
| 2026.03.06 | ₩37,183 | ₩39,503 | ₩34,897 | ₩36,258 | -2.49% | 12.3만 |
|---|
| 2026.03.05 | ₩38,470 | ₩39,624 | ₩36,821 | ₩38,336 | -0.35% | 15.8만 |
|---|
| 2026.03.04 | ₩36,633 | ₩39,684 | ₩36,017 | ₩38,269 | +4.47% | 24만 |
|---|
| 2026.03.03 | ₩37,961 | ₩38,149 | ₩34,863 | ₩36,003 | -5.16% | 6.7만 |
|---|
| 2026.03.02 | ₩37,183 | ₩39,087 | ₩35,356 | ₩38,350 | +3.14% | 5.3만 |
|---|
| 2026.02.27 | ₩33,952 | ₩37,438 | ₩33,952 | ₩37,277 | +9.79% | 4.7만 |
|---|
| 2026.02.26 | ₩36,566 | ₩36,566 | ₩31,685 | ₩34,528 | -5.57% | 6.1만 |
|---|
| 2026.02.25 | ₩36,499 | ₩36,499 | ₩34,729 | ₩36,245 | -0.70% | 4.4만 |
|---|
| 2026.02.24 | ₩35,172 | ₩37,130 | ₩34,957 | ₩36,204 | +2.94% | 4.1만 |
|---|
| 2026.02.23 | ₩35,655 | ₩37,425 | ₩35,105 | ₩35,634 | -0.06% | 9.2만 |
|---|
| 2026.02.20 | ₩36,271 | ₩36,271 | ₩34,193 | ₩35,655 | -1.70% | 4.2만 |
|---|
| 2026.02.19 | ₩34,810 | ₩37,492 | ₩34,327 | ₩36,110 | +3.74% | 10.2만 |
|---|
| 2026.02.18 | ₩33,160 | ₩35,990 | ₩32,691 | ₩33,643 | +1.46% | 8.1만 |
|---|
| 2026.02.17 | ₩33,455 | ₩33,455 | ₩31,578 | ₩32,892 | -1.68% | 3.7만 |
|---|
| 2026.02.13 | ₩33,388 | ₩34,012 | ₩32,456 | ₩32,825 | -1.69% | 5.3만 |
|---|
| 2026.02.12 | ₩33,482 | ₩34,656 | ₩31,659 | ₩33,315 | -0.50% | 5.4만 |
|---|
| 2026.02.11 | ₩30,961 | ₩33,523 | ₩29,527 | ₩32,986 | +6.54% | 16.1만 |
|---|
| 2026.02.10 | ₩29,781 | ₩30,881 | ₩29,232 | ₩30,619 | +2.81% | 7.3만 |
|---|
| 2026.02.09 | ₩30,774 | ₩31,887 | ₩28,963 | ₩29,688 | -3.53% | 7.2만 |
|---|
| 2026.02.06 | ₩28,588 | ₩30,774 | ₩28,253 | ₩30,573 | +6.94% | 14.5만 |
|---|
| 2026.02.05 | ₩31,149 | ₩34,153 | ₩28,467 | ₩28,494 | -8.52% | 23.8만 |
|---|
| 2026.02.04 | ₩30,948 | ₩32,048 | ₩29,406 | ₩31,712 | +2.47% | 9만 |
|---|
| 2026.02.03 | ₩29,848 | ₩31,270 | ₩28,829 | ₩30,948 | +3.68% | 5.4만 |
|---|
| 2026.02.02 | ₩28,695 | ₩31,337 | ₩28,648 | ₩29,634 | +3.27% | 9.1만 |
|---|
| 2026.01.30 | ₩29,312 | ₩29,661 | ₩26,161 | ₩28,890 | -1.44% | 8만 |
|---|
| 2026.01.29 | ₩29,017 | ₩32,088 | ₩28,481 | ₩29,607 | +2.03% | 7.6만 |
|---|
| 2026.01.28 | ₩30,841 | ₩31,042 | ₩28,454 | ₩29,077 | -5.72% | 6.3만 |
|---|
| 2026.01.27 | ₩27,287 | ₩32,269 | ₩27,287 | ₩30,881 | +13.17% | 15.2만 |
|---|
| 2026.01.26 | ₩26,483 | ₩28,025 | ₩25,477 | ₩27,247 | +2.89% | 133.9만 |
|---|
| 2026.01.23 | ₩26,818 | ₩28,512 | ₩25,122 | ₩26,275 | -2.03% | 4.9만 |
|---|
| 2026.01.22 | ₩25,799 | ₩28,331 | ₩25,799 | ₩26,811 | +3.92% | 16만 |
|---|
| 2026.01.21 | ₩25,987 | ₩27,435 | ₩25,128 | ₩25,705 | -1.08% | 5.8만 |
|---|
| 2026.01.20 | ₩26,818 | ₩27,731 | ₩24,109 | ₩24,109 | -10.10% | 6.5만 |
|---|
| 2026.01.16 | ₩27,502 | ₩28,695 | ₩26,818 | ₩26,818 | -2.49% | 4.5만 |
|---|
| 2026.01.15 | ₩26,818 | ₩27,488 | ₩26,268 | ₩26,818 | 0.00% | 2.9만 |
|---|
| 2026.01.14 | ₩27,301 | ₩27,837 | ₩26,483 | ₩26,818 | -1.77% | 4.2만 |
|---|
| 2026.01.13 | ₩24,002 | ₩28,105 | ₩24,002 | ₩27,690 | +15.36% | 14.5만 |
|---|
| 2026.01.12 | ₩24,793 | ₩25,356 | ₩22,460 | ₩24,136 | -2.65% | 12.8만 |
|---|
| 2026.01.09 | ₩26,456 | ₩27,475 | ₩24,699 | ₩24,793 | -6.28% | 8.5만 |
|---|
| 2026.01.08 | ₩26,603 | ₩26,684 | ₩25,517 | ₩25,558 | -3.93% | 4.3만 |
|---|
| 2026.01.07 | ₩23,868 | ₩27,649 | ₩23,868 | ₩26,778 | +12.19% | 20.3만 |
|---|
| 2026.01.06 | ₩25,410 | ₩26,986 | ₩24,311 | ₩26,376 | +3.80% | 7.9만 |
|---|
| 2026.01.05 | ₩28,722 | ₩29,144 | ₩25,544 | ₩25,611 | -10.83% | 5.9만 |
|---|
| 2026.01.02 | ₩30,841 | ₩31,176 | ₩28,816 | ₩28,896 | -6.30% | 2.8만 |
|---|
| 2025.12.31 | ₩29,044 | ₩31,404 | ₩28,192 | ₩30,304 | +4.34% | 7.5만 |
|---|
| 2025.12.30 | ₩29,574 | ₩30,070 | ₩28,541 | ₩28,896 | -2.29% | 5만 |
|---|
| 2025.12.29 | ₩29,714 | ₩30,948 | ₩28,588 | ₩29,191 | -1.76% | 7.9만 |
|---|
| 2025.12.26 | ₩30,827 | ₩30,827 | ₩28,617 | ₩29,768 | -3.44% | 2.9만 |
|---|
| 2025.12.24 | ₩30,626 | ₩31,424 | ₩29,996 | ₩30,700 | +0.24% | 1.3만 |
|---|
| 2025.12.23 | ₩30,613 | ₩31,565 | ₩29,996 | ₩30,787 | +0.57% | 5.7만 |
|---|
| 2025.12.22 | ₩28,816 | ₩32,182 | ₩28,481 | ₩30,841 | +7.03% | 8.9만 |
|---|
| 2025.12.19 | ₩28,695 | ₩29,996 | ₩27,810 | ₩29,178 | +1.68% | 6.9만 |
|---|
| 2025.12.18 | ₩28,186 | ₩29,339 | ₩26,845 | ₩28,816 | +2.24% | 14.4만 |
|---|
| 2025.12.17 | ₩29,983 | ₩30,298 | ₩27,395 | ₩27,958 | -6.75% | 15만 |
|---|
| 2025.12.16 | ₩29,567 | ₩30,358 | ₩28,092 | ₩29,983 | +1.41% | 12.1만 |
|---|
| 2025.12.15 | ₩33,281 | ₩33,281 | ₩27,636 | ₩28,984 | -12.91% | 12.6만 |
|---|
| 2025.12.12 | ₩31,806 | ₩33,442 | ₩31,806 | ₩32,973 | +3.67% | 10.5만 |
|---|
| 2025.12.11 | ₩32,436 | ₩32,906 | ₩31,069 | ₩31,927 | -1.57% | 13.7만 |
|---|
| 2025.12.10 | ₩29,969 | ₩33,328 | ₩29,634 | ₩32,115 | +7.16% | 21.5만 |
|---|
| 2025.12.09 | ₩28,561 | ₩30,425 | ₩28,078 | ₩29,634 | +3.76% | 17.6만 |
|---|
| 2025.12.08 | ₩27,810 | ₩28,601 | ₩27,234 | ₩27,448 | -1.30% | 11만 |
|---|
| 2025.12.05 | ₩24,538 | ₩27,448 | ₩24,525 | ₩27,435 | +11.80% | 18.7만 |
|---|
| 2025.12.04 | ₩21,092 | ₩25,008 | ₩21,092 | ₩24,445 | +15.89% | 20.5만 |
|---|
| 2025.12.03 | ₩21,615 | ₩21,716 | ₩20,026 | ₩21,119 | -2.30% | 7.1만 |
|---|
| 2025.12.02 | ₩21,508 | ₩21,924 | ₩20,623 | ₩20,838 | -3.12% | 10만 |
|---|
| 2025.12.01 | ₩22,085 | ₩22,125 | ₩20,838 | ₩21,615 | -2.13% | 14만 |
|---|
| 2025.11.28 | ₩22,058 | ₩22,447 | ₩20,945 | ₩22,232 | +0.79% | 3.3만 |
|---|
| 2025.11.26 | ₩21,334 | ₩22,460 | ₩21,293 | ₩22,051 | +3.36% | 5.8만 |
|---|
| 2025.11.25 | ₩17,432 | ₩21,656 | ₩17,432 | ₩21,468 | +23.15% | 26.1만 |
|---|
| 2025.11.24 | ₩17,512 | ₩17,760 | ₩17,149 | ₩17,566 | +0.31% | 4.9만 |
|---|
| 2025.11.21 | ₩18,035 | ₩18,263 | ₩17,579 | ₩17,700 | -1.86% | 5만 |
|---|
| 2025.11.20 | ₩18,022 | ₩19,007 | ₩18,022 | ₩18,424 | +2.23% | 9.1만 |
|---|
| 2025.11.19 | ₩17,365 | ₩18,786 | ₩17,257 | ₩18,102 | +4.25% | 3.9만 |
|---|
| 2025.11.18 | ₩17,459 | ₩17,512 | ₩17,096 | ₩17,365 | -0.54% | 4.7만 |
|---|
| 2025.11.17 | ₩16,842 | ₩17,291 | ₩16,788 | ₩17,157 | +1.87% | 2.6만 |
|---|
| 2025.11.14 | ₩16,506 | ₩17,807 | ₩16,506 | ₩17,405 | +5.44% | 5.8만 |
|---|
| 2025.11.13 | ₩17,847 | ₩17,847 | ₩16,252 | ₩16,252 | -8.94% | 43.8만 |
|---|
| 2025.11.12 | ₩16,346 | ₩17,767 | ₩16,346 | ₩17,351 | +6.15% | 5.3만 |
|---|
| 2025.11.11 | ₩15,930 | ₩16,748 | ₩15,734 | ₩16,248 | +1.99% | 36.2만 |
|---|
| 2025.11.10 | ₩16,091 | ₩16,468 | ₩15,635 | ₩15,823 | -1.67% | 1.5만 |
|---|
| 2025.11.07 | ₩15,621 | ₩16,761 | ₩15,434 | ₩16,359 | +4.72% | 9만 |
|---|
| 2025.11.06 | ₩16,761 | ₩16,761 | ₩15,970 | ₩16,761 | 0.00% | 800 |
|---|
| 2025.11.05 | ₩17,257 | ₩17,257 | ₩15,273 | ₩16,654 | -3.50% | 3.7만 |
|---|
| 2025.11.04 | ₩17,713 | ₩18,223 | ₩16,882 | ₩16,882 | -4.69% | 4.7천 |
|---|
| 2025.11.03 | ₩19,188 | ₩19,188 | ₩17,405 | ₩17,512 | -8.74% | 6.2천 |
|---|
| 2025.10.31 | ₩18,370 | ₩19,282 | ₩18,129 | ₩18,773 | +2.19% | 48.9만 |
|---|
| 2025.10.30 | ₩17,995 | ₩18,773 | ₩17,995 | ₩18,303 | +1.71% | 2.9만 |
|---|
| 2025.10.29 | ₩18,250 | ₩18,250 | ₩18,196 | ₩18,223 | -0.15% | 2.9천 |
|---|
| 2025.10.28 | ₩18,504 | ₩18,504 | ₩18,412 | ₩18,412 | -0.50% | 4.8천 |
|---|
| 2025.10.27 | ₩17,941 | ₩18,692 | ₩17,941 | ₩18,679 | +4.11% | 6.6천 |
|---|
| 2025.10.24 | ₩18,357 | ₩18,504 | ₩18,357 | ₩18,437 | +0.44% | 6.3천 |
|---|
| 2025.10.23 | ₩18,129 | ₩18,384 | ₩18,129 | ₩18,377 | +1.37% | 1천 |
|---|
| 2025.10.22 | ₩18,504 | ₩19,309 | ₩18,236 | ₩18,303 | -1.09% | 1.2만 |
|---|
| 2025.10.21 | ₩18,102 | ₩18,571 | ₩18,102 | ₩18,571 | +2.59% | 1.6만 |
|---|
| 2025.10.20 | ₩17,995 | ₩18,545 | ₩17,955 | ₩18,491 | +2.76% | 3.2천 |
|---|
| 2025.10.17 | ₩18,102 | ₩18,451 | ₩17,619 | ₩18,209 | +0.59% | 3.1만 |
|---|
| 2025.10.16 | ₩18,504 | ₩18,504 | ₩18,236 | ₩18,236 | -1.45% | 4.7천 |
|---|
| 2025.10.15 | ₩18,286 | ₩18,585 | ₩18,286 | ₩18,437 | +0.83% | 1만 |
|---|
| 2025.10.14 | ₩18,223 | ₩18,645 | ₩18,209 | ₩18,290 | +0.37% | 9.1천 |
|---|
| 2025.10.13 | ₩18,504 | ₩18,773 | ₩18,397 | ₩18,531 | +0.14% | 3만 |
|---|
| 2025.10.10 | ₩18,665 | ₩18,880 | ₩18,303 | ₩18,459 | -1.11% | 7.2천 |
|---|