시장 데이터를 불러오는 중
전체 종목
SU Group Holdings Limited - Class A Ordinary Shares 과거 주가
SU Group Holdings Limited - Class A Ordinary Shares · SUGP · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SU Group Holdings Limited - Class A Ordinary Shares · SUGP · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,192 | ₩3,192 | ₩2,978 | ₩2,978 | -6.69% | 5.5만 |
| 2026.10.08 | ₩3,151 | ₩3,365 | ₩3,045 | ₩3,205 | +1.69% | 19.7만 |
| 2026.10.07 | ₩3,352 | ₩3,632 | ₩3,285 | ₩3,525 | +5.18% | 94.7만 |
| 2026.10.06 | ₩3,173 | ₩3,349 | ₩3,085 | ₩3,261 | +2.78% | 11.4만 |
| 2026.10.05 | ₩3,213 | ₩3,285 | ₩3,061 | ₩3,197 | -0.50% | 8.9만 |
| 2026.10.02 | ₩3,285 | ₩3,445 | ₩2,932 | ₩3,325 | +1.22% | 29.9만 |
| 2026.10.01 | ₩3,926 | ₩4,134 | ₩3,854 | ₩4,078 | +3.88% | 7.8만 |
| 2026.09.30 | ₩3,766 | ₩4,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,006 |
| +6.38% |
| 26.4만 |
| 2026.09.29 | ₩3,966 | ₩4,166 | ₩3,966 | ₩4,126 | +4.04% | 379.3만 |
|---|
| 2026.09.28 | ₩4,054 | ₩4,279 | ₩3,862 | ₩4,247 | +4.74% | 22.8만 |
|---|
| 2026.09.25 | ₩4,575 | ₩5,288 | ₩4,247 | ₩4,455 | -2.63% | 987만 |
|---|
| 2026.09.24 | ₩3,806 | ₩4,062 | ₩3,710 | ₩3,766 | -1.05% | 82.8만 |
|---|
| 2026.09.23 | ₩3,782 | ₩3,926 | ₩3,734 | ₩3,846 | +1.69% | 7.9만 |
|---|
| 2026.09.22 | ₩3,774 | ₩3,902 | ₩3,686 | ₩3,902 | +3.40% | 10.1만 |
|---|
| 2026.09.21 | ₩3,926 | ₩4,006 | ₩3,774 | ₩3,918 | -0.20% | 12.2만 |
|---|
| 2026.09.18 | ₩3,902 | ₩4,142 | ₩3,774 | ₩3,958 | +1.44% | 11.4만 |
|---|
| 2026.09.17 | ₩3,686 | ₩4,247 | ₩3,622 | ₩3,990 | +8.26% | 21.8만 |
|---|
| 2026.09.16 | ₩4,879 | ₩4,879 | ₩3,606 | ₩3,966 | -18.72% | 67.2만 |
|---|
| 2026.09.15 | ₩8,413 | ₩9,775 | ₩5,128 | ₩5,264 | -37.43% | 2488.3만 |
|---|
| 2026.09.14 | ₩5,136 | ₩5,825 | ₩5,064 | ₩5,697 | +10.92% | 11.3만 |
|---|
| 2026.09.11 | ₩4,928 | ₩5,392 | ₩4,928 | ₩5,208 | +5.69% | 7.7만 |
|---|
| 2026.09.10 | ₩5,128 | ₩5,208 | ₩4,944 | ₩4,952 | -3.44% | 4.1만 |
|---|
| 2026.09.09 | ₩5,208 | ₩5,224 | ₩5,128 | ₩5,176 | -0.62% | 3.4만 |
|---|
| 2026.09.08 | ₩5,208 | ₩5,272 | ₩5,128 | ₩5,208 | 0.00% | 2.8만 |
|---|
| 2026.09.04 | ₩5,008 | ₩5,200 | ₩4,944 | ₩5,128 | +2.40% | 5.1만 |
|---|
| 2026.09.03 | ₩4,976 | ₩5,368 | ₩4,976 | ₩5,288 | +6.28% | 6.6만 |
|---|
| 2026.09.02 | ₩5,128 | ₩5,376 | ₩4,928 | ₩5,032 | -1.88% | 7.9만 |
|---|
| 2026.09.01 | ₩5,609 | ₩5,769 | ₩5,056 | ₩5,224 | -6.86% | 12.7만 |
|---|
| 2026.08.31 | ₩6,330 | ₩6,402 | ₩5,809 | ₩6,009 | -5.06% | 9.9만 |
|---|
| 2026.08.28 | ₩6,410 | ₩6,754 | ₩6,250 | ₩6,410 | 0.00% | 15.2만 |
|---|
| 2026.08.27 | ₩7,612 | ₩7,812 | ₩6,850 | ₩7,147 | -6.11% | 76.5만 |
|---|
| 2026.08.26 | ₩9,695 | ₩9,695 | ₩7,852 | ₩8,012 | -17.36% | 61.5만 |
|---|
| 2026.08.25 | ₩9,134 | ₩9,855 | ₩8,814 | ₩9,294 | +1.75% | 40만 |
|---|
| 2026.08.24 | ₩11,458 | ₩11,858 | ₩9,935 | ₩10,736 | -6.29% | 290.9만 |
|---|
| 2026.08.21 | ₩30,687 | ₩34,052 | ₩8,974 | ₩12,820 | -58.22% | 670.9만 |
|---|
| 2026.08.20 | ₩21,152 | ₩25,239 | ₩21,072 | ₩22,234 | +5.11% | 137.2만 |
|---|
| 2026.08.19 | ₩19,229 | ₩23,075 | ₩17,467 | ₩21,874 | +13.75% | 13.8만 |
|---|
| 2026.08.18 | ₩15,544 | ₩19,470 | ₩15,504 | ₩19,229 | +23.71% | 20.1만 |
|---|
| 2026.08.17 | ₩15,944 | ₩17,026 | ₩15,624 | ₩16,025 | +0.50% | 3.1만 |
|---|
| 2026.08.14 | ₩16,105 | ₩16,425 | ₩15,744 | ₩15,864 | -1.49% | 1.8만 |
|---|
| 2026.08.13 | ₩16,105 | ₩16,105 | ₩15,223 | ₩16,025 | -0.50% | 1.1만 |
|---|
| 2026.08.12 | ₩17,307 | ₩17,307 | ₩15,496 | ₩16,345 | -5.56% | 9.7만 |
|---|
| 2026.08.11 | ₩16,345 | ₩18,428 | ₩15,944 | ₩17,307 | +5.88% | 5.2만 |
|---|
| 2026.08.10 | ₩16,425 | ₩17,226 | ₩14,903 | ₩16,505 | +0.49% | 9.1만 |
|---|
| 2026.08.07 | ₩15,864 | ₩18,028 | ₩15,063 | ₩16,666 | +5.05% | 31만 |
|---|
| 2026.08.06 | ₩15,223 | ₩21,633 | ₩13,060 | ₩15,704 | +3.16% | 34.9만 |
|---|
| 2026.08.05 | ₩14,943 | ₩16,145 | ₩14,783 | ₩15,303 | +2.41% | 2.3만 |
|---|
| 2026.08.04 | ₩14,582 | ₩17,988 | ₩9,334 | ₩15,384 | +5.49% | 5.4만 |
|---|
| 2026.08.03 | ₩18,188 | ₩19,310 | ₩18,028 | ₩19,149 | +5.29% | 2.2만 |
|---|
| 2026.07.31 | ₩19,029 | ₩19,390 | ₩18,028 | ₩18,188 | -4.42% | 8.2천 |
|---|
| 2026.07.30 | ₩18,829 | ₩19,109 | ₩17,827 | ₩19,029 | +1.06% | 7.2천 |
|---|
| 2026.07.29 | ₩19,390 | ₩19,750 | ₩18,989 | ₩19,229 | -0.83% | 5.9천 |
|---|
| 2026.07.28 | ₩18,749 | ₩19,991 | ₩18,749 | ₩19,991 | +6.62% | 2.2만 |
|---|
| 2026.07.27 | ₩19,430 | ₩19,590 | ₩18,428 | ₩19,029 | -2.06% | 10.9만 |
|---|
| 2026.07.24 | ₩19,550 | ₩20,031 | ₩18,508 | ₩19,270 | -1.43% | 6.7천 |
|---|
| 2026.07.23 | ₩20,431 | ₩20,912 | ₩18,829 | ₩19,510 | -4.51% | 1.1만 |
|---|
| 2026.07.22 | ₩22,034 | ₩23,236 | ₩20,431 | ₩21,072 | -4.36% | 2.1만 |
|---|
| 2026.07.21 | ₩18,108 | ₩22,795 | ₩18,028 | ₩21,833 | +20.58% | 6.9만 |
|---|
| 2026.07.20 | ₩20,271 | ₩20,431 | ₩16,826 | ₩18,228 | -10.08% | 1.6만 |
|---|
| 2026.07.17 | ₩20,311 | ₩20,592 | ₩19,991 | ₩20,511 | +0.99% | 1만 |
|---|
| 2026.07.16 | ₩21,072 | ₩21,353 | ₩20,031 | ₩20,712 | -1.71% | 1.1만 |
|---|
| 2026.07.15 | ₩21,633 | ₩22,034 | ₩21,233 | ₩21,753 | +0.56% | 9.3천 |
|---|
| 2026.07.14 | ₩20,832 | ₩22,635 | ₩20,832 | ₩22,434 | +7.69% | 1.8만 |
|---|
| 2026.07.13 | ₩23,236 | ₩23,236 | ₩20,351 | ₩21,433 | -7.76% | 2.5만 |
|---|
| 2026.07.10 | ₩27,041 | ₩27,041 | ₩23,676 | ₩24,718 | -8.59% | 3.1만 |
|---|
| 2026.07.09 | ₩27,442 | ₩27,883 | ₩26,521 | ₩27,202 | -0.88% | 2.8만 |
|---|
| 2026.07.08 | ₩26,000 | ₩29,445 | ₩25,639 | ₩29,445 | +13.25% | 8만 |
|---|
| 2026.07.07 | ₩37,417 | ₩38,459 | ₩29,325 | ₩30,767 | -17.77% | 278.6만 |
|---|
| 2026.07.06 | ₩33,211 | ₩33,211 | ₩31,288 | ₩33,051 | -0.48% | 9.3천 |
|---|
| 2026.07.02 | ₩32,049 | ₩33,652 | ₩31,649 | ₩33,051 | +3.13% | 1.1만 |
|---|
| 2026.07.01 | ₩32,410 | ₩34,413 | ₩30,727 | ₩34,413 | +6.18% | 1.5만 |
|---|
| 2026.06.30 | ₩31,889 | ₩34,052 | ₩31,448 | ₩33,812 | +6.03% | 9.7천 |
|---|
| 2026.06.29 | ₩33,852 | ₩34,052 | ₩31,088 | ₩32,850 | -2.96% | 1.2만 |
|---|
| 2026.06.26 | ₩33,051 | ₩34,252 | ₩31,689 | ₩34,212 | +3.52% | 2.1만 |
|---|
| 2026.06.25 | ₩34,853 | ₩36,055 | ₩33,211 | ₩36,015 | +3.33% | 2.5만 |
|---|
| 2026.06.24 | ₩36,456 | ₩38,018 | ₩34,853 | ₩37,257 | +2.20% | 2.7만 |
|---|
| 2026.06.23 | ₩37,057 | ₩40,422 | ₩34,693 | ₩38,860 | +4.86% | 23.7만 |
|---|
| 2026.06.22 | ₩41,263 | ₩44,869 | ₩36,456 | ₩36,656 | -11.17% | 60.1만 |
|---|
| 2026.06.18 | ₩38,138 | ₩46,071 | ₩37,257 | ₩40,863 | +7.14% | 5.5만 |
|---|
| 2026.06.17 | ₩37,377 | ₩43,667 | ₩36,095 | ₩41,664 | +11.47% | 11.7만 |
|---|
| 2026.06.16 | ₩96,147 | ₩102,157 | ₩40,061 | ₩44,468 | -53.75% | 858.4만 |
|---|
| 2026.06.15 | ₩38,819 | ₩39,020 | ₩35,054 | ₩35,294 | -9.08% | 1.4만 |
|---|
| 2026.06.12 | ₩42,465 | ₩43,266 | ₩30,006 | ₩37,658 | -11.32% | 3.2만 |
|---|
| 2026.06.11 | ₩43,266 | ₩46,471 | ₩39,661 | ₩46,471 | +7.41% | 3.4만 |
|---|
| 2026.06.10 | ₩37,658 | ₩46,872 | ₩36,256 | ₩41,664 | +10.64% | 9.1만 |
|---|
| 2026.06.09 | ₩34,853 | ₩40,061 | ₩30,607 | ₩40,061 | +14.94% | 8.1만 |
|---|
| 2026.06.08 | ₩32,810 | ₩45,269 | ₩31,769 | ₩37,978 | +15.75% | 13.5만 |
|---|
| 2026.06.05 | ₩28,043 | ₩57,288 | ₩26,481 | ₩39,901 | +42.29% | 135만 |
|---|
| 2026.06.04 | ₩52,881 | ₩53,282 | ₩26,441 | ₩28,684 | -45.76% | 56.5만 |
|---|
| 2026.06.03 | ₩42,064 | ₩71,710 | ₩42,064 | ₩46,872 | +11.43% | 30.8만 |
|---|
| 2026.06.02 | ₩40,863 | ₩50,077 | ₩40,061 | ₩43,266 | +5.88% | 2만 |
|---|
| 2026.06.01 | ₩39,661 | ₩44,468 | ₩37,297 | ₩40,863 | +3.03% | 1.4만 |
|---|
| 2026.05.29 | ₩44,668 | ₩44,668 | ₩35,655 | ₩40,863 | -8.52% | 3.6만 |
|---|
| 2026.05.28 | ₩114,976 | ₩116,178 | ₩57,688 | ₩59,691 | -48.08% | 7.3만 |
|---|
| 2026.05.27 | ₩117,380 | ₩120,785 | ₩102,757 | ₩106,764 | -9.04% | 3.6천 |
|---|
| 2026.05.26 | ₩137,811 | ₩137,811 | ₩115,777 | ₩117,380 | -14.83% | 3.3천 |
|---|
| 2026.05.22 | ₩126,594 | ₩148,227 | ₩120,184 | ₩137,611 | +8.70% | 4.1천 |
|---|
| 2026.05.21 | ₩178,273 | ₩180,677 | ₩118,982 | ₩126,995 | -28.76% | 7.3천 |
|---|
| 2026.05.20 | ₩176,671 | ₩201,509 | ₩171,503 | ₩178,674 | +1.13% | 6.6만 |
|---|
| 2026.05.19 | ₩160,246 | ₩228,751 | ₩151,031 | ₩213,127 | +33.00% | 7.3천 |
|---|
| 2026.05.18 | ₩142,218 | ₩166,255 | ₩137,811 | ₩163,451 | +14.93% | 4.5천 |
|---|
| 2026.05.15 | ₩134,206 | ₩148,227 | ₩134,086 | ₩146,625 | +9.25% | 1.3천 |
|---|
| 2026.05.14 | ₩140,616 | ₩148,227 | ₩129,799 | ₩132,603 | -5.70% | 1.1천 |
|---|
| 2026.05.13 | ₩126,193 | ₩150,831 | ₩126,193 | ₩150,631 | +19.37% | 680 |
|---|
| 2026.05.12 | ₩147,426 | ₩149,509 | ₩111,170 | ₩128,196 | -13.04% | 3.3천 |
|---|
| 2026.05.11 | ₩178,874 | ₩179,074 | ₩175,870 | ₩175,870 | -1.68% | 127 |
|---|
| 2026.05.08 | ₩173,105 | ₩173,105 | ₩173,105 | ₩173,105 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩174,267 | ₩178,273 | ₩165,854 | ₩173,105 | -0.67% | 133 |
|---|
| 2026.05.06 | ₩175,669 | ₩175,669 | ₩171,863 | ₩171,863 | -2.17% | 93 |
|---|
| 2026.05.05 | ₩167,857 | ₩173,866 | ₩167,857 | ₩173,866 | +3.58% | 170 |
|---|
| 2026.05.04 | ₩167,857 | ₩168,258 | ₩160,967 | ₩168,258 | +0.24% | 227 |
|---|
| 2026.05.01 | ₩168,658 | ₩173,466 | ₩166,896 | ₩173,466 | +2.85% | 450 |
|---|
| 2026.04.30 | ₩174,668 | ₩174,668 | ₩169,139 | ₩171,463 | -1.83% | 163 |
|---|
| 2026.04.29 | ₩174,267 | ₩177,232 | ₩174,267 | ₩177,071 | +1.61% | 70 |
|---|
| 2026.04.28 | ₩177,873 | ₩177,873 | ₩169,460 | ₩174,668 | -1.80% | 113 |
|---|
| 2026.04.27 | ₩171,663 | ₩175,068 | ₩169,860 | ₩174,668 | +1.75% | 213 |
|---|
| 2026.04.24 | ₩172,264 | ₩181,879 | ₩168,258 | ₩178,073 | +3.37% | 673 |
|---|
| 2026.04.23 | ₩196,301 | ₩196,301 | ₩192,295 | ₩192,295 | -2.04% | 113 |
|---|
| 2026.04.22 | ₩194,298 | ₩195,500 | ₩194,298 | ₩195,500 | +0.62% | 80 |
|---|
| 2026.04.21 | ₩197,623 | ₩197,623 | ₩194,298 | ₩196,461 | -0.59% | 87 |
|---|
| 2026.04.20 | ₩178,273 | ₩195,299 | ₩178,273 | ₩192,695 | +8.09% | 143 |
|---|
| 2026.04.17 | ₩187,888 | ₩187,888 | ₩187,888 | ₩187,888 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩188,689 | ₩188,689 | ₩187,888 | ₩187,888 | -0.42% | 110 |
|---|
| 2026.04.15 | ₩192,695 | ₩192,695 | ₩182,279 | ₩187,928 | -2.47% | 187 |
|---|
| 2026.04.14 | ₩192,415 | ₩192,415 | ₩191,493 | ₩191,493 | -0.48% | 123 |
|---|
| 2026.04.13 | ₩200,307 | ₩200,307 | ₩192,295 | ₩196,301 | -2.00% | 250 |
|---|
| 2026.04.10 | ₩200,307 | ₩200,307 | ₩198,304 | ₩198,304 | -1.00% | 13 |
|---|
| 2026.04.09 | ₩199,105 | ₩199,105 | ₩196,301 | ₩197,102 | -1.01% | 77 |
|---|
| 2026.04.08 | ₩204,714 | ₩204,714 | ₩197,903 | ₩198,705 | -2.94% | 183 |
|---|
| 2026.04.07 | ₩193,136 | ₩198,304 | ₩193,136 | ₩195,500 | +1.22% | 167 |
|---|
| 2026.04.06 | ₩200,708 | ₩200,708 | ₩195,500 | ₩195,500 | -2.59% | 207 |
|---|
| 2026.04.02 | ₩205,715 | ₩205,916 | ₩202,711 | ₩202,711 | -1.46% | 103 |
|---|
| 2026.04.01 | ₩202,991 | ₩204,313 | ₩200,307 | ₩204,313 | +0.65% | 63 |
|---|
| 2026.03.31 | ₩200,307 | ₩200,307 | ₩199,506 | ₩199,706 | -0.30% | 97 |
|---|
| 2026.03.30 | ₩200,307 | ₩202,310 | ₩198,304 | ₩200,307 | 0.00% | 253 |
|---|
| 2026.03.27 | ₩193,617 | ₩204,313 | ₩193,617 | ₩204,313 | +5.52% | 273 |
|---|
| 2026.03.26 | ₩204,113 | ₩204,714 | ₩204,113 | ₩204,714 | +0.29% | 37 |
|---|
| 2026.03.25 | ₩200,387 | ₩208,319 | ₩200,307 | ₩208,319 | +3.96% | 133 |
|---|
| 2026.03.24 | ₩194,338 | ₩209,601 | ₩194,338 | ₩200,307 | +3.07% | 17 |
|---|
| 2026.03.23 | ₩197,503 | ₩211,043 | ₩197,503 | ₩211,043 | +6.86% | 120 |
|---|
| 2026.03.20 | ₩197,903 | ₩197,903 | ₩191,894 | ₩195,500 | -1.21% | 97 |
|---|
| 2026.03.19 | ₩198,504 | ₩199,305 | ₩198,504 | ₩199,305 | +0.40% | 150 |
|---|
| 2026.03.18 | ₩200,107 | ₩200,708 | ₩200,107 | ₩200,708 | +0.30% | 37 |
|---|
| 2026.03.17 | ₩200,307 | ₩201,509 | ₩195,500 | ₩200,708 | +0.20% | 120 |
|---|
| 2026.03.16 | ₩203,512 | ₩207,919 | ₩202,310 | ₩205,114 | +0.79% | 283 |
|---|
| 2026.03.13 | ₩209,121 | ₩209,121 | ₩202,310 | ₩202,711 | -3.07% | 210 |
|---|
| 2026.03.12 | ₩205,114 | ₩205,755 | ₩205,114 | ₩205,515 | +0.20% | 57 |
|---|
| 2026.03.11 | ₩204,714 | ₩208,319 | ₩204,313 | ₩208,319 | +1.76% | 47 |
|---|
| 2026.03.10 | ₩204,313 | ₩209,521 | ₩204,313 | ₩205,114 | +0.39% | 80 |
|---|
| 2026.03.09 | ₩210,322 | ₩212,325 | ₩203,913 | ₩211,124 | +0.38% | 227 |
|---|
| 2026.03.06 | ₩201,108 | ₩205,916 | ₩201,108 | ₩205,916 | +2.39% | 57 |
|---|
| 2026.03.05 | ₩201,108 | ₩204,313 | ₩200,347 | ₩201,108 | 0.00% | 163 |
|---|
| 2026.03.04 | ₩200,307 | ₩203,953 | ₩199,506 | ₩203,111 | +1.40% | 190 |
|---|
| 2026.03.03 | ₩198,304 | ₩201,509 | ₩194,698 | ₩201,509 | +1.62% | 157 |
|---|
| 2026.03.02 | ₩201,509 | ₩205,114 | ₩198,304 | ₩200,708 | -0.40% | 297 |
|---|
| 2026.02.27 | ₩207,919 | ₩213,928 | ₩205,114 | ₩205,515 | -1.16% | 343 |
|---|
| 2026.02.26 | ₩209,521 | ₩209,521 | ₩207,919 | ₩208,720 | -0.38% | 133 |
|---|
| 2026.02.25 | ₩209,121 | ₩214,369 | ₩208,720 | ₩208,720 | -0.19% | 183 |
|---|
| 2026.02.24 | ₩217,533 | ₩217,533 | ₩204,714 | ₩209,922 | -3.50% | 593 |
|---|
| 2026.02.23 | ₩223,943 | ₩227,549 | ₩220,378 | ₩221,940 | -0.89% | 280 |
|---|
| 2026.02.20 | ₩234,479 | ₩234,479 | ₩227,589 | ₩227,749 | -2.87% | 270 |
|---|
| 2026.02.19 | ₩227,348 | ₩232,757 | ₩226,347 | ₩226,347 | -0.44% | 237 |
|---|
| 2026.02.18 | ₩224,344 | ₩252,387 | ₩223,382 | ₩231,555 | +3.21% | 1.9천 |
|---|
| 2026.02.17 | ₩234,760 | ₩234,760 | ₩220,338 | ₩220,338 | -6.14% | 907 |
|---|
| 2026.02.13 | ₩237,965 | ₩241,089 | ₩237,965 | ₩237,965 | 0.00% | 540 |
|---|
| 2026.02.12 | ₩231,154 | ₩239,207 | ₩229,952 | ₩234,760 | +1.56% | 120 |
|---|
| 2026.02.11 | ₩234,880 | ₩234,880 | ₩227,829 | ₩232,356 | -1.07% | 183 |
|---|
| 2026.02.10 | ₩229,552 | ₩234,319 | ₩226,347 | ₩230,754 | +0.52% | 233 |
|---|
| 2026.02.09 | ₩237,163 | ₩237,163 | ₩229,552 | ₩229,552 | -3.21% | 303 |
|---|
| 2026.02.06 | ₩232,757 | ₩241,170 | ₩230,233 | ₩231,154 | -0.69% | 390 |
|---|
| 2026.02.05 | ₩245,576 | ₩246,378 | ₩232,356 | ₩235,160 | -4.24% | 497 |
|---|
| 2026.02.04 | ₩249,182 | ₩260,399 | ₩246,378 | ₩254,791 | +2.25% | 783 |
|---|
| 2026.02.03 | ₩248,381 | ₩250,784 | ₩244,375 | ₩248,180 | -0.08% | 1.4천 |
|---|
| 2026.02.02 | ₩243,173 | ₩268,011 | ₩232,356 | ₩250,384 | +2.97% | 3.8천 |
|---|
| 2026.01.30 | ₩244,375 | ₩247,980 | ₩235,160 | ₩241,170 | -1.31% | 2.1천 |
|---|
| 2026.01.29 | ₩225,826 | ₩233,157 | ₩225,826 | ₩229,952 | +1.83% | 1.1천 |
|---|
| 2026.01.28 | ₩232,356 | ₩236,362 | ₩222,341 | ₩232,356 | 0.00% | 737 |
|---|
| 2026.01.27 | ₩224,344 | ₩233,358 | ₩224,344 | ₩231,956 | +3.39% | 513 |
|---|
| 2026.01.26 | ₩223,543 | ₩226,547 | ₩212,726 | ₩217,533 | -2.69% | 1.4천 |
|---|
| 2026.01.23 | ₩230,353 | ₩242,371 | ₩229,151 | ₩229,552 | -0.35% | 3천 |
|---|
| 2026.01.22 | ₩247,579 | ₩265,607 | ₩242,772 | ₩250,784 | +1.29% | 7.5천 |
|---|
| 2026.01.21 | ₩243,573 | ₩257,595 | ₩233,157 | ₩233,157 | -4.28% | 2.2천 |
|---|
| 2026.01.20 | ₩250,384 | ₩261,441 | ₩242,371 | ₩246,778 | -1.44% | 2.3천 |
|---|
| 2026.01.16 | ₩254,390 | ₩324,497 | ₩223,943 | ₩262,402 | +3.15% | 1.8만 |
|---|
| 2026.01.15 | ₩250,384 | ₩296,454 | ₩244,375 | ₩267,210 | +6.72% | 4.8천 |
|---|
| 2026.01.14 | ₩260,800 | ₩280,430 | ₩244,375 | ₩250,784 | -3.84% | 3.6천 |
|---|
| 2026.01.13 | ₩251,185 | ₩280,430 | ₩241,170 | ₩268,011 | +6.70% | 5.6천 |
|---|
| 2026.01.12 | ₩240,368 | ₩388,596 | ₩239,968 | ₩274,821 | +14.33% | 4.8만 |
|---|
| 2026.01.09 | ₩243,974 | ₩253,188 | ₩240,769 | ₩243,573 | -0.16% | 940 |
|---|
| 2026.01.08 | ₩247,579 | ₩259,998 | ₩240,288 | ₩257,995 | +4.21% | 4천 |
|---|
| 2026.01.07 | ₩243,974 | ₩264,806 | ₩230,353 | ₩263,604 | +8.05% | 9.2천 |
|---|
| 2026.01.06 | ₩229,632 | ₩234,359 | ₩228,350 | ₩230,353 | +0.31% | 680 |
|---|
| 2026.01.05 | ₩228,350 | ₩236,362 | ₩224,344 | ₩226,347 | -0.88% | 1.4천 |
|---|
| 2026.01.02 | ₩245,576 | ₩245,576 | ₩227,148 | ₩227,148 | -7.50% | 833 |
|---|
| 2025.12.31 | ₩235,561 | ₩249,583 | ₩220,538 | ₩243,573 | +3.40% | 1.7천 |
|---|
| 2025.12.30 | ₩240,769 | ₩250,784 | ₩240,769 | ₩241,971 | +0.50% | 1.1천 |
|---|
| 2025.12.29 | ₩259,598 | ₩259,598 | ₩238,766 | ₩245,176 | -5.56% | 957 |
|---|
| 2025.12.26 | ₩243,173 | ₩272,418 | ₩238,365 | ₩268,011 | +10.21% | 3.1천 |
|---|
| 2025.12.24 | ₩238,766 | ₩256,393 | ₩234,760 | ₩247,780 | +3.78% | 2천 |
|---|
| 2025.12.23 | ₩247,579 | ₩247,980 | ₩230,353 | ₩240,368 | -2.91% | 1.9천 |
|---|
| 2025.12.22 | ₩241,570 | ₩261,200 | ₩233,077 | ₩256,393 | +6.14% | 1.5천 |
|---|
| 2025.12.19 | ₩224,344 | ₩266,008 | ₩221,139 | ₩245,977 | +9.64% | 4.4천 |
|---|
| 2025.12.18 | ₩224,825 | ₩237,163 | ₩224,224 | ₩232,356 | +3.35% | 1.3천 |
|---|
| 2025.12.17 | ₩239,968 | ₩242,772 | ₩216,332 | ₩225,946 | -5.84% | 2.1천 |
|---|
| 2025.12.16 | ₩252,387 | ₩252,387 | ₩235,561 | ₩238,365 | -5.56% | 3.5천 |
|---|
| 2025.12.15 | ₩245,576 | ₩253,989 | ₩228,350 | ₩242,371 | -1.31% | 3.2천 |
|---|
| 2025.12.12 | ₩225,145 | ₩278,427 | ₩225,145 | ₩276,824 | +22.95% | 8.4천 |
|---|
| 2025.12.11 | ₩262,482 | ₩269,894 | ₩232,757 | ₩235,561 | -10.26% | 2.7천 |
|---|
| 2025.12.10 | ₩313,681 | ₩313,681 | ₩268,812 | ₩274,421 | -12.52% | 6.1천 |
|---|
| 2025.12.09 | ₩275,622 | ₩286,840 | ₩245,576 | ₩266,008 | -3.49% | 1.3만 |
|---|
| 2025.12.08 | ₩260,399 | ₩381,385 | ₩252,787 | ₩285,638 | +9.69% | 11만 |
|---|
| 2025.12.05 | ₩248,381 | ₩251,586 | ₩209,121 | ₩224,344 | -9.68% | 1.9만 |
|---|
| 2025.12.04 | ₩220,738 | ₩268,411 | ₩215,130 | ₩248,381 | +12.52% | 4.2만 |
|---|
| 2025.12.03 | ₩237,965 | ₩244,375 | ₩218,335 | ₩223,142 | -6.23% | 2.5천 |
|---|
| 2025.12.02 | ₩218,335 | ₩229,952 | ₩215,610 | ₩229,552 | +5.14% | 2천 |
|---|
| 2025.12.01 | ₩237,965 | ₩247,339 | ₩229,952 | ₩240,368 | +1.01% | 1.5천 |
|---|
| 2025.11.28 | ₩248,381 | ₩252,387 | ₩240,368 | ₩240,368 | -3.23% | 227 |
|---|
| 2025.11.26 | ₩234,079 | ₩253,989 | ₩224,344 | ₩240,368 | +2.69% | 1.2천 |
|---|
| 2025.11.25 | ₩250,784 | ₩268,411 | ₩235,561 | ₩247,179 | -1.44% | 5.6천 |
|---|
| 2025.11.24 | ₩242,371 | ₩255,592 | ₩241,570 | ₩245,536 | +1.31% | 907 |
|---|
| 2025.11.21 | ₩211,124 | ₩289,644 | ₩196,301 | ₩245,977 | +16.51% | 1.8만 |
|---|
| 2025.11.20 | ₩205,916 | ₩214,729 | ₩205,916 | ₩207,518 | +0.78% | 43 |
|---|
| 2025.11.19 | ₩221,139 | ₩237,965 | ₩204,714 | ₩208,319 | -5.80% | 473 |
|---|
| 2025.11.18 | ₩246,538 | ₩249,342 | ₩215,931 | ₩229,151 | -7.05% | 333 |
|---|
| 2025.11.17 | ₩243,173 | ₩265,607 | ₩243,173 | ₩254,390 | +4.61% | 227 |
|---|
| 2025.11.14 | ₩243,173 | ₩253,989 | ₩242,772 | ₩242,772 | -0.16% | 200 |
|---|
| 2025.11.13 | ₩245,977 | ₩267,610 | ₩244,615 | ₩249,182 | +1.30% | 203 |
|---|
| 2025.11.12 | ₩251,586 | ₩261,200 | ₩240,368 | ₩249,583 | -0.80% | 1.8천 |
|---|
| 2025.11.11 | ₩272,017 | ₩285,317 | ₩246,378 | ₩261,200 | -3.98% | 733 |
|---|
| 2025.11.10 | ₩213,527 | ₩288,041 | ₩213,527 | ₩280,830 | +31.52% | 2.9천 |
|---|
| 2025.11.07 | ₩214,328 | ₩225,546 | ₩214,328 | ₩217,533 | +1.50% | 780 |
|---|
| 2025.11.06 | ₩234,359 | ₩238,766 | ₩220,338 | ₩229,151 | -2.22% | 433 |
|---|
| 2025.11.05 | ₩229,552 | ₩253,188 | ₩228,751 | ₩253,188 | +10.30% | 457 |
|---|
| 2025.11.04 | ₩235,962 | ₩242,371 | ₩232,356 | ₩232,356 | -1.53% | 283 |
|---|
| 2025.11.03 | ₩250,384 | ₩256,193 | ₩241,170 | ₩241,170 | -3.68% | 413 |
|---|
| 2025.10.31 | ₩239,567 | ₩265,727 | ₩232,356 | ₩251,185 | +4.85% | 333 |
|---|
| 2025.10.30 | ₩264,005 | ₩268,812 | ₩240,368 | ₩242,371 | -8.19% | 3.5천 |
|---|
| 2025.10.29 | ₩272,818 | ₩280,550 | ₩252,387 | ₩266,408 | -2.35% | 630 |
|---|
| 2025.10.28 | ₩294,051 | ₩303,625 | ₩272,017 | ₩280,430 | -4.63% | 1.5천 |
|---|
| 2025.10.27 | ₩320,491 | ₩321,973 | ₩297,656 | ₩297,656 | -7.13% | 820 |
|---|
| 2025.10.24 | ₩324,097 | ₩360,152 | ₩315,083 | ₩320,892 | -0.99% | 1.8천 |
|---|
| 2025.10.23 | ₩359,751 | ₩359,751 | ₩322,374 | ₩324,497 | -9.80% | 833 |
|---|
| 2025.10.22 | ₩340,923 | ₩358,870 | ₩320,491 | ₩320,491 | -5.99% | 1.7천 |
|---|
| 2025.10.21 | ₩337,317 | ₩388,596 | ₩324,898 | ₩360,953 | +7.01% | 3.1천 |
|---|
| 2025.10.20 | ₩319,289 | ₩400,614 | ₩293,650 | ₩356,546 | +11.67% | 3.5만 |
|---|
| 2025.10.17 | ₩320,491 | ₩344,528 | ₩312,880 | ₩344,127 | +7.38% | 4.8천 |
|---|
| 2025.10.16 | ₩335,715 | ₩379,782 | ₩320,491 | ₩323,296 | -3.70% | 2.6천 |
|---|
| 2025.10.15 | ₩315,684 | ₩363,357 | ₩315,684 | ₩329,305 | +4.31% | 4.8천 |
|---|
| 2025.10.14 | ₩336,115 | ₩340,522 | ₩320,491 | ₩320,892 | -4.53% | 2.1천 |
|---|
| 2025.10.13 | ₩388,996 | ₩396,608 | ₩328,904 | ₩378,180 | -2.78% | 8.1천 |
|---|
| 2025.10.10 | ₩351,338 | ₩420,244 | ₩332,510 | ₩366,562 | +4.33% | 1.9만 |
|---|