시장 데이터를 불러오는 중
전체 종목
Sui Group Holdings Limited - Common Stock 과거 주가
Sui Group Holdings Limited - Common Stock · SUIG · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sui Group Holdings Limited - Common Stock · SUIG · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,915 | ₩1,949 | ₩1,848 | ₩1,875 | -2.10% | 25.5만 |
| 2026.10.08 | ₩1,995 | ₩2,036 | ₩1,741 | ₩1,821 | -8.72% | 187.5만 |
| 2026.10.07 | ₩2,062 | ₩2,148 | ₩2,009 | ₩2,009 | -2.60% | 47.3만 |
| 2026.10.06 | ₩2,250 | ₩2,310 | ₩2,116 | ₩2,143 | -4.76% | 100.2만 |
| 2026.10.05 | ₩2,304 | ₩2,411 | ₩2,223 | ₩2,250 | -2.33% | 119.5만 |
| 2026.10.02 | ₩2,196 | ₩2,397 | ₩2,143 | ₩2,196 | 0.00% | 136.6만 |
| 2026.10.01 | ₩2,036 | ₩2,170 | ₩1,945 | ₩2,116 | +3.95% | 62.3만 |
| 2026.09.30 | ₩2,277 | ₩2,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,089 |
| -8.24% |
| 95.6만 |
| 2026.09.29 | ₩2,156 | ₩2,364 | ₩2,156 | ₩2,170 | +0.62% | 92.7만 |
|---|
| 2026.09.28 | ₩2,089 | ₩2,196 | ₩2,036 | ₩2,143 | +2.56% | 119.6만 |
|---|
| 2026.09.25 | ₩2,116 | ₩2,163 | ₩2,049 | ₩2,129 | +0.63% | 152.5만 |
|---|
| 2026.09.24 | ₩1,875 | ₩2,029 | ₩1,862 | ₩1,995 | +6.43% | 68.7만 |
|---|
| 2026.09.23 | ₩2,009 | ₩2,049 | ₩1,875 | ₩1,969 | -2.00% | 119.1만 |
|---|
| 2026.09.22 | ₩1,929 | ₩2,210 | ₩1,848 | ₩2,062 | +6.94% | 217.2만 |
|---|
| 2026.09.21 | ₩1,821 | ₩1,995 | ₩1,808 | ₩1,955 | +7.35% | 312.3만 |
|---|
| 2026.09.18 | ₩1,379 | ₩1,781 | ₩1,353 | ₩1,674 | +21.36% | 377.8만 |
|---|
| 2026.09.17 | ₩1,286 | ₩1,353 | ₩1,272 | ₩1,338 | +4.06% | 34.8만 |
|---|
| 2026.09.16 | ₩1,275 | ₩1,323 | ₩1,237 | ₩1,240 | -2.73% | 32.1만 |
|---|
| 2026.09.15 | ₩1,339 | ₩1,373 | ₩1,260 | ₩1,272 | -5.00% | 49.9만 |
|---|
| 2026.09.14 | ₩1,327 | ₩1,420 | ₩1,319 | ₩1,366 | +2.93% | 34만 |
|---|
| 2026.09.11 | ₩1,321 | ₩1,379 | ₩1,310 | ₩1,327 | +0.51% | 30.3만 |
|---|
| 2026.09.10 | ₩1,353 | ₩1,373 | ₩1,299 | ₩1,319 | -2.48% | 41.2만 |
|---|
| 2026.09.09 | ₩1,366 | ₩1,393 | ₩1,339 | ₩1,353 | -0.98% | 43.9만 |
|---|
| 2026.09.08 | ₩1,287 | ₩1,420 | ₩1,287 | ₩1,393 | +8.22% | 113.5만 |
|---|
| 2026.09.04 | ₩1,310 | ₩1,379 | ₩1,304 | ₩1,312 | +0.20% | 43.7만 |
|---|
| 2026.09.03 | ₩1,326 | ₩1,393 | ₩1,326 | ₩1,379 | +4.04% | 87.3만 |
|---|
| 2026.09.02 | ₩1,211 | ₩1,366 | ₩1,211 | ₩1,321 | +9.07% | 43.1만 |
|---|
| 2026.09.01 | ₩1,256 | ₩1,294 | ₩1,227 | ₩1,252 | -0.32% | 53.9만 |
|---|
| 2026.08.31 | ₩1,246 | ₩1,326 | ₩1,241 | ₩1,312 | +5.38% | 55.9만 |
|---|
| 2026.08.28 | ₩1,366 | ₩1,379 | ₩1,220 | ₩1,270 | -7.06% | 95.6만 |
|---|
| 2026.08.27 | ₩1,353 | ₩1,406 | ₩1,339 | ₩1,379 | +1.98% | 129.9만 |
|---|
| 2026.08.26 | ₩1,420 | ₩1,420 | ₩1,339 | ₩1,366 | -3.77% | 61.8만 |
|---|
| 2026.08.25 | ₩1,487 | ₩1,527 | ₩1,292 | ₩1,460 | -1.80% | 108.4만 |
|---|
| 2026.08.24 | ₩1,473 | ₩1,634 | ₩1,420 | ₩1,580 | +7.27% | 160.6만 |
|---|
| 2026.08.21 | ₩1,286 | ₩1,594 | ₩1,270 | ₩1,460 | +13.54% | 183.1만 |
|---|
| 2026.08.20 | ₩1,220 | ₩1,331 | ₩1,180 | ₩1,284 | +5.27% | 68.9만 |
|---|
| 2026.08.19 | ₩1,125 | ₩1,246 | ₩1,125 | ₩1,199 | +6.55% | 25.7만 |
|---|
| 2026.08.18 | ₩1,071 | ₩1,158 | ₩1,071 | ₩1,142 | +6.62% | 16.8만 |
|---|
| 2026.08.17 | ₩1,078 | ₩1,137 | ₩1,078 | ₩1,096 | +1.61% | 19.1만 |
|---|
| 2026.08.14 | ₩1,098 | ₩1,136 | ₩1,058 | ₩1,081 | -1.59% | 23.1만 |
|---|
| 2026.08.13 | ₩1,172 | ₩1,223 | ₩1,121 | ₩1,125 | -4.00% | 29만 |
|---|
| 2026.08.12 | ₩1,152 | ₩1,259 | ₩1,152 | ₩1,201 | +4.30% | 13.7만 |
|---|
| 2026.08.11 | ₩1,098 | ₩1,212 | ₩1,093 | ₩1,166 | +6.22% | 12.2만 |
|---|
| 2026.08.10 | ₩1,152 | ₩1,199 | ₩1,065 | ₩1,118 | -2.91% | 41.9만 |
|---|
| 2026.08.07 | ₩1,138 | ₩1,219 | ₩1,138 | ₩1,140 | +0.12% | 26만 |
|---|
| 2026.08.06 | ₩1,165 | ₩1,243 | ₩1,165 | ₩1,205 | +3.45% | 14.4만 |
|---|
| 2026.08.05 | ₩1,158 | ₩1,259 | ₩1,158 | ₩1,204 | +3.93% | 23.2만 |
|---|
| 2026.08.04 | ₩1,152 | ₩1,232 | ₩1,152 | ₩1,165 | +1.16% | 13.2만 |
|---|
| 2026.08.03 | ₩1,138 | ₩1,233 | ₩1,133 | ₩1,165 | +2.35% | 12만 |
|---|
| 2026.07.31 | ₩1,152 | ₩1,204 | ₩1,112 | ₩1,152 | 0.00% | 18만 |
|---|
| 2026.07.30 | ₩1,165 | ₩1,207 | ₩1,165 | ₩1,165 | 0.00% | 16.9만 |
|---|
| 2026.07.29 | ₩1,205 | ₩1,237 | ₩1,165 | ₩1,165 | -3.33% | 22.7만 |
|---|
| 2026.07.28 | ₩1,175 | ₩1,272 | ₩1,152 | ₩1,208 | +2.85% | 52.9만 |
|---|
| 2026.07.27 | ₩1,286 | ₩1,379 | ₩1,152 | ₩1,205 | -6.25% | 70.8만 |
|---|
| 2026.07.24 | ₩1,393 | ₩1,420 | ₩1,295 | ₩1,326 | -4.81% | 40.3만 |
|---|
| 2026.07.23 | ₩1,446 | ₩1,527 | ₩1,379 | ₩1,406 | -2.78% | 29.2만 |
|---|
| 2026.07.22 | ₩1,473 | ₩1,594 | ₩1,446 | ₩1,500 | +1.82% | 50.6만 |
|---|
| 2026.07.21 | ₩1,500 | ₩1,661 | ₩1,500 | ₩1,527 | +1.79% | 34.7만 |
|---|
| 2026.07.20 | ₩1,513 | ₩1,567 | ₩1,460 | ₩1,500 | -0.88% | 19.2만 |
|---|
| 2026.07.17 | ₩1,473 | ₩1,527 | ₩1,420 | ₩1,513 | +2.73% | 36.5만 |
|---|
| 2026.07.16 | ₩1,554 | ₩1,594 | ₩1,487 | ₩1,500 | -3.45% | 13.3만 |
|---|
| 2026.07.15 | ₩1,594 | ₩1,687 | ₩1,540 | ₩1,607 | +0.84% | 18.2만 |
|---|
| 2026.07.14 | ₩1,554 | ₩1,661 | ₩1,500 | ₩1,620 | +4.31% | 10.9만 |
|---|
| 2026.07.13 | ₩1,634 | ₩1,673 | ₩1,580 | ₩1,594 | -2.46% | 11.8만 |
|---|
| 2026.07.10 | ₩1,540 | ₩1,701 | ₩1,540 | ₩1,674 | +8.70% | 20.5만 |
|---|
| 2026.07.09 | ₩1,580 | ₩1,622 | ₩1,540 | ₩1,567 | -0.85% | 11.8만 |
|---|
| 2026.07.08 | ₩1,580 | ₩1,614 | ₩1,527 | ₩1,567 | -0.85% | 18.4만 |
|---|
| 2026.07.07 | ₩1,674 | ₩1,728 | ₩1,567 | ₩1,647 | -1.60% | 19.7만 |
|---|
| 2026.07.06 | ₩1,634 | ₩1,781 | ₩1,634 | ₩1,728 | +5.74% | 24.6만 |
|---|
| 2026.07.02 | ₩1,674 | ₩1,808 | ₩1,642 | ₩1,661 | -0.80% | 34.4만 |
|---|
| 2026.07.01 | ₩1,513 | ₩1,821 | ₩1,513 | ₩1,687 | +11.50% | 35.8만 |
|---|
| 2026.06.30 | ₩1,433 | ₩1,647 | ₩1,433 | ₩1,554 | +8.41% | 66.9만 |
|---|
| 2026.06.29 | ₩1,513 | ₩1,527 | ₩1,446 | ₩1,487 | -1.77% | 42.9만 |
|---|
| 2026.06.26 | ₩1,500 | ₩1,701 | ₩1,500 | ₩1,527 | +1.79% | 104.4만 |
|---|
| 2026.06.25 | ₩1,527 | ₩1,580 | ₩1,487 | ₩1,560 | +2.19% | 21.9만 |
|---|
| 2026.06.24 | ₩1,687 | ₩1,687 | ₩1,527 | ₩1,554 | -7.94% | 24.5만 |
|---|
| 2026.06.23 | ₩1,687 | ₩1,741 | ₩1,634 | ₩1,728 | +2.38% | 47만 |
|---|
| 2026.06.22 | ₩1,821 | ₩1,875 | ₩1,687 | ₩1,781 | -2.21% | 35.3만 |
|---|
| 2026.06.18 | ₩1,875 | ₩1,875 | ₩1,754 | ₩1,808 | -3.57% | 29.3만 |
|---|
| 2026.06.17 | ₩1,848 | ₩1,929 | ₩1,788 | ₩1,875 | +1.45% | 18.4만 |
|---|
| 2026.06.16 | ₩1,915 | ₩1,995 | ₩1,862 | ₩1,862 | -2.80% | 18.4만 |
|---|
| 2026.06.15 | ₩1,942 | ₩2,021 | ₩1,922 | ₩1,929 | -0.69% | 20.5만 |
|---|
| 2026.06.12 | ₩1,821 | ₩1,930 | ₩1,795 | ₩1,821 | 0.00% | 22.3만 |
|---|
| 2026.06.11 | ₩1,661 | ₩1,862 | ₩1,661 | ₩1,808 | +8.87% | 43.3만 |
|---|
| 2026.06.10 | ₩1,674 | ₩1,821 | ₩1,634 | ₩1,674 | 0.00% | 16.4만 |
|---|
| 2026.06.09 | ₩1,674 | ₩1,728 | ₩1,647 | ₩1,661 | -0.80% | 26.5만 |
|---|
| 2026.06.08 | ₩1,661 | ₩1,835 | ₩1,661 | ₩1,661 | 0.00% | 38.4만 |
|---|
| 2026.06.05 | ₩1,701 | ₩1,728 | ₩1,473 | ₩1,567 | -7.87% | 43.5만 |
|---|
| 2026.06.04 | ₩1,754 | ₩1,788 | ₩1,674 | ₩1,741 | -0.76% | 24.1만 |
|---|
| 2026.06.03 | ₩1,808 | ₩2,049 | ₩1,687 | ₩1,741 | -3.70% | 68.5만 |
|---|
| 2026.06.02 | ₩2,116 | ₩2,116 | ₩1,748 | ₩1,795 | -15.19% | 62.3만 |
|---|
| 2026.06.01 | ₩2,103 | ₩2,156 | ₩2,036 | ₩2,129 | +1.27% | 48.7만 |
|---|
| 2026.05.29 | ₩2,022 | ₩2,183 | ₩2,009 | ₩2,143 | +5.96% | 36.1만 |
|---|
| 2026.05.28 | ₩2,049 | ₩2,123 | ₩2,009 | ₩2,062 | +0.65% | 37.1만 |
|---|
| 2026.05.27 | ₩2,076 | ₩2,203 | ₩2,076 | ₩2,129 | +2.58% | 27.5만 |
|---|
| 2026.05.26 | ₩2,357 | ₩2,397 | ₩2,076 | ₩2,116 | -10.23% | 61만 |
|---|
| 2026.05.22 | ₩2,317 | ₩2,431 | ₩2,317 | ₩2,344 | +1.16% | 36.7만 |
|---|
| 2026.05.21 | ₩2,263 | ₩2,437 | ₩2,183 | ₩2,384 | +5.33% | 40.9만 |
|---|
| 2026.05.20 | ₩2,103 | ₩2,230 | ₩2,062 | ₩2,170 | +3.18% | 46만 |
|---|
| 2026.05.19 | ₩2,076 | ₩2,136 | ₩1,989 | ₩2,089 | +0.65% | 37.7만 |
|---|
| 2026.05.18 | ₩2,156 | ₩2,196 | ₩2,076 | ₩2,103 | -2.48% | 32.5만 |
|---|
| 2026.05.15 | ₩2,344 | ₩2,451 | ₩2,136 | ₩2,143 | -8.57% | 44.3만 |
|---|
| 2026.05.14 | ₩2,344 | ₩2,571 | ₩2,330 | ₩2,478 | +5.71% | 38.5만 |
|---|
| 2026.05.13 | ₩2,531 | ₩2,578 | ₩2,370 | ₩2,384 | -5.82% | 32.6만 |
|---|
| 2026.05.12 | ₩2,451 | ₩2,625 | ₩2,344 | ₩2,585 | +5.46% | 56만 |
|---|
| 2026.05.11 | ₩2,277 | ₩2,665 | ₩2,277 | ₩2,518 | +10.59% | 140.3만 |
|---|
| 2026.05.08 | ₩2,156 | ₩2,227 | ₩2,009 | ₩2,156 | 0.00% | 33만 |
|---|
| 2026.05.07 | ₩2,237 | ₩2,411 | ₩2,129 | ₩2,156 | -3.59% | 33.3만 |
|---|
| 2026.05.06 | ₩2,277 | ₩2,397 | ₩2,238 | ₩2,344 | +2.94% | 40.7만 |
|---|
| 2026.05.05 | ₩2,143 | ₩2,263 | ₩2,109 | ₩2,237 | +4.37% | 44.3만 |
|---|
| 2026.05.04 | ₩2,062 | ₩2,183 | ₩2,062 | ₩2,116 | +2.60% | 28.2만 |
|---|
| 2026.05.01 | ₩1,969 | ₩2,076 | ₩1,935 | ₩2,062 | +4.76% | 22.9만 |
|---|
| 2026.04.30 | ₩1,942 | ₩2,002 | ₩1,908 | ₩1,995 | +2.76% | 29.3만 |
|---|
| 2026.04.29 | ₩2,022 | ₩2,022 | ₩1,862 | ₩1,942 | -3.97% | 32.1만 |
|---|
| 2026.04.28 | ₩2,022 | ₩2,042 | ₩1,929 | ₩2,022 | 0.00% | 24.3만 |
|---|
| 2026.04.27 | ₩2,062 | ₩2,109 | ₩1,995 | ₩2,062 | 0.00% | 29.1만 |
|---|
| 2026.04.24 | ₩2,062 | ₩2,116 | ₩2,022 | ₩2,089 | +1.30% | 26.6만 |
|---|
| 2026.04.23 | ₩1,955 | ₩2,076 | ₩1,955 | ₩2,062 | +5.48% | 35.6만 |
|---|
| 2026.04.22 | ₩1,995 | ₩2,036 | ₩1,929 | ₩2,009 | +0.67% | 49.8만 |
|---|
| 2026.04.21 | ₩1,902 | ₩1,969 | ₩1,888 | ₩1,929 | +1.41% | 21.8만 |
|---|
| 2026.04.20 | ₩1,942 | ₩1,949 | ₩1,821 | ₩1,915 | -1.38% | 27.3만 |
|---|
| 2026.04.17 | ₩2,009 | ₩2,049 | ₩1,955 | ₩1,982 | -1.33% | 55.1만 |
|---|
| 2026.04.16 | ₩1,929 | ₩2,010 | ₩1,855 | ₩1,982 | +2.78% | 40.5만 |
|---|
| 2026.04.15 | ₩1,808 | ₩1,969 | ₩1,781 | ₩1,929 | +6.67% | 54.8만 |
|---|
| 2026.04.14 | ₩1,795 | ₩1,888 | ₩1,795 | ₩1,821 | +1.49% | 35.7만 |
|---|
| 2026.04.13 | ₩1,527 | ₩1,768 | ₩1,500 | ₩1,754 | +14.91% | 59.9만 |
|---|
| 2026.04.10 | ₩1,580 | ₩1,607 | ₩1,527 | ₩1,540 | -2.54% | 26.7만 |
|---|
| 2026.04.09 | ₩1,554 | ₩1,620 | ₩1,554 | ₩1,580 | +1.72% | 13.9만 |
|---|
| 2026.04.08 | ₩1,674 | ₩1,714 | ₩1,580 | ₩1,580 | -5.60% | 18.1만 |
|---|
| 2026.04.07 | ₩1,661 | ₩1,661 | ₩1,513 | ₩1,527 | -8.06% | 19.2만 |
|---|
| 2026.04.06 | ₩1,634 | ₩1,781 | ₩1,634 | ₩1,687 | +3.28% | 18.6만 |
|---|
| 2026.04.02 | ₩1,540 | ₩1,634 | ₩1,500 | ₩1,594 | +3.48% | 17.1만 |
|---|
| 2026.04.01 | ₩1,647 | ₩1,721 | ₩1,594 | ₩1,620 | -1.63% | 15.8만 |
|---|
| 2026.03.31 | ₩1,554 | ₩1,661 | ₩1,500 | ₩1,620 | +4.31% | 46.9만 |
|---|
| 2026.03.30 | ₩1,674 | ₩1,687 | ₩1,540 | ₩1,554 | -7.20% | 31.7만 |
|---|
| 2026.03.27 | ₩1,768 | ₩1,781 | ₩1,607 | ₩1,620 | -8.33% | 35만 |
|---|
| 2026.03.26 | ₩1,821 | ₩1,868 | ₩1,761 | ₩1,795 | -1.47% | 14.2만 |
|---|
| 2026.03.25 | ₩1,875 | ₩1,942 | ₩1,821 | ₩1,862 | -0.71% | 21.6만 |
|---|
| 2026.03.24 | ₩1,821 | ₩1,848 | ₩1,795 | ₩1,821 | 0.00% | 25.5만 |
|---|
| 2026.03.23 | ₩1,808 | ₩1,888 | ₩1,795 | ₩1,821 | +0.74% | 25.3만 |
|---|
| 2026.03.20 | ₩1,875 | ₩1,875 | ₩1,728 | ₩1,781 | -5.00% | 19.5만 |
|---|
| 2026.03.19 | ₩1,888 | ₩1,888 | ₩1,795 | ₩1,875 | -0.71% | 18.3만 |
|---|
| 2026.03.18 | ₩1,942 | ₩1,982 | ₩1,862 | ₩1,915 | -1.38% | 29.1만 |
|---|
| 2026.03.17 | ₩1,995 | ₩2,042 | ₩1,955 | ₩2,009 | +0.67% | 33.2만 |
|---|
| 2026.03.16 | ₩1,969 | ₩2,049 | ₩1,942 | ₩1,995 | +1.36% | 29만 |
|---|
| 2026.03.13 | ₩1,915 | ₩1,981 | ₩1,835 | ₩1,902 | -0.70% | 53.9만 |
|---|
| 2026.03.12 | ₩1,942 | ₩2,022 | ₩1,815 | ₩1,862 | -4.14% | 22.1만 |
|---|
| 2026.03.11 | ₩1,862 | ₩2,009 | ₩1,817 | ₩1,995 | +7.19% | 62.9만 |
|---|
| 2026.03.10 | ₩1,888 | ₩1,915 | ₩1,835 | ₩1,888 | 0.00% | 47.9만 |
|---|
| 2026.03.09 | ₩1,687 | ₩1,902 | ₩1,687 | ₩1,862 | +10.32% | 31.4만 |
|---|
| 2026.03.06 | ₩1,781 | ₩1,862 | ₩1,708 | ₩1,728 | -3.01% | 26.3만 |
|---|
| 2026.03.05 | ₩1,915 | ₩1,962 | ₩1,821 | ₩1,862 | -2.80% | 44.6만 |
|---|
| 2026.03.04 | ₩1,661 | ₩1,955 | ₩1,647 | ₩1,955 | +17.74% | 117.2만 |
|---|
| 2026.03.03 | ₩1,674 | ₩1,674 | ₩1,580 | ₩1,647 | -1.60% | 33.8만 |
|---|
| 2026.03.02 | ₩1,647 | ₩1,754 | ₩1,614 | ₩1,754 | +6.50% | 34.9만 |
|---|
| 2026.02.27 | ₩1,728 | ₩1,801 | ₩1,641 | ₩1,687 | -2.33% | 67.5만 |
|---|
| 2026.02.26 | ₩1,795 | ₩1,808 | ₩1,714 | ₩1,781 | -0.75% | 58.9만 |
|---|
| 2026.02.25 | ₩1,634 | ₩1,775 | ₩1,634 | ₩1,754 | +7.38% | 40.1만 |
|---|
| 2026.02.24 | ₩1,540 | ₩1,728 | ₩1,540 | ₩1,661 | +7.83% | 55.1만 |
|---|
| 2026.02.23 | ₩1,580 | ₩1,580 | ₩1,513 | ₩1,527 | -3.39% | 28.8만 |
|---|
| 2026.02.20 | ₩1,580 | ₩1,726 | ₩1,567 | ₩1,620 | +2.54% | 26.7만 |
|---|
| 2026.02.19 | ₩1,580 | ₩1,620 | ₩1,520 | ₩1,607 | +1.69% | 18.1만 |
|---|
| 2026.02.18 | ₩1,594 | ₩1,714 | ₩1,594 | ₩1,620 | +1.68% | 24.1만 |
|---|
| 2026.02.17 | ₩1,620 | ₩1,674 | ₩1,460 | ₩1,607 | -0.83% | 83.2만 |
|---|
| 2026.02.13 | ₩1,661 | ₩1,734 | ₩1,614 | ₩1,620 | -2.42% | 51.5만 |
|---|
| 2026.02.12 | ₩1,754 | ₩1,781 | ₩1,567 | ₩1,647 | -6.11% | 38.6만 |
|---|
| 2026.02.11 | ₩1,768 | ₩1,768 | ₩1,661 | ₩1,687 | -4.55% | 38.1만 |
|---|
| 2026.02.10 | ₩1,795 | ₩1,841 | ₩1,748 | ₩1,768 | -1.49% | 26만 |
|---|
| 2026.02.09 | ₩1,781 | ₩1,875 | ₩1,701 | ₩1,835 | +3.01% | 29.3만 |
|---|
| 2026.02.06 | ₩1,714 | ₩1,953 | ₩1,654 | ₩1,835 | +7.03% | 112.5만 |
|---|
| 2026.02.05 | ₩1,701 | ₩1,768 | ₩1,567 | ₩1,647 | -3.15% | 70.8만 |
|---|
| 2026.02.04 | ₩2,009 | ₩2,022 | ₩1,734 | ₩1,768 | -12.00% | 77.9만 |
|---|
| 2026.02.03 | ₩2,009 | ₩2,076 | ₩1,875 | ₩2,022 | +0.67% | 93.1만 |
|---|
| 2026.02.02 | ₩2,089 | ₩2,143 | ₩1,982 | ₩2,009 | -3.85% | 87.9만 |
|---|
| 2026.01.30 | ₩2,170 | ₩2,330 | ₩2,163 | ₩2,183 | +0.62% | 119.7만 |
|---|
| 2026.01.29 | ₩2,237 | ₩2,370 | ₩2,129 | ₩2,237 | 0.00% | 156.8만 |
|---|
| 2026.01.28 | ₩2,263 | ₩2,350 | ₩2,190 | ₩2,250 | -0.59% | 62.7만 |
|---|
| 2026.01.27 | ₩2,196 | ₩2,237 | ₩2,076 | ₩2,237 | +1.83% | 42.8만 |
|---|
| 2026.01.26 | ₩2,129 | ₩2,277 | ₩2,089 | ₩2,223 | +4.40% | 89.9만 |
|---|
| 2026.01.23 | ₩2,263 | ₩2,277 | ₩2,062 | ₩2,183 | -3.55% | 113.8만 |
|---|
| 2026.01.22 | ₩2,344 | ₩2,424 | ₩2,237 | ₩2,250 | -4.00% | 50.7만 |
|---|
| 2026.01.21 | ₩2,411 | ₩2,464 | ₩2,210 | ₩2,344 | -2.78% | 118.6만 |
|---|
| 2026.01.20 | ₩2,397 | ₩2,451 | ₩2,330 | ₩2,397 | 0.00% | 87만 |
|---|
| 2026.01.16 | ₩2,531 | ₩2,531 | ₩2,464 | ₩2,518 | -0.53% | 34.2만 |
|---|
| 2026.01.15 | ₩2,491 | ₩2,524 | ₩2,397 | ₩2,504 | +0.54% | 106.4만 |
|---|
| 2026.01.14 | ₩2,612 | ₩2,665 | ₩2,437 | ₩2,491 | -4.62% | 134.3만 |
|---|
| 2026.01.13 | ₩2,504 | ₩2,612 | ₩2,444 | ₩2,585 | +3.21% | 78.7만 |
|---|
| 2026.01.12 | ₩2,518 | ₩2,652 | ₩2,451 | ₩2,478 | -1.60% | 95.1만 |
|---|
| 2026.01.09 | ₩2,571 | ₩2,585 | ₩2,411 | ₩2,531 | -1.56% | 97.6만 |
|---|
| 2026.01.08 | ₩2,504 | ₩2,632 | ₩2,427 | ₩2,612 | +4.28% | 81.8만 |
|---|
| 2026.01.07 | ₩2,545 | ₩2,585 | ₩2,464 | ₩2,478 | -2.63% | 71.4만 |
|---|
| 2026.01.06 | ₩2,806 | ₩2,879 | ₩2,478 | ₩2,598 | -7.40% | 139.8만 |
|---|
| 2026.01.05 | ₩2,464 | ₩2,672 | ₩2,451 | ₩2,652 | +7.61% | 262.4만 |
|---|
| 2026.01.02 | ₩2,290 | ₩2,417 | ₩2,277 | ₩2,397 | +4.68% | 95.6만 |
|---|
| 2025.12.31 | ₩2,263 | ₩2,344 | ₩2,196 | ₩2,237 | -1.18% | 86.4만 |
|---|
| 2025.12.30 | ₩2,277 | ₩2,357 | ₩2,210 | ₩2,277 | 0.00% | 112.4만 |
|---|
| 2025.12.29 | ₩2,370 | ₩2,464 | ₩2,250 | ₩2,263 | -4.52% | 80.3만 |
|---|
| 2025.12.26 | ₩2,397 | ₩2,404 | ₩2,330 | ₩2,344 | -2.23% | 75만 |
|---|
| 2025.12.24 | ₩2,397 | ₩2,484 | ₩2,330 | ₩2,424 | +1.12% | 62.4만 |
|---|
| 2025.12.23 | ₩2,411 | ₩2,478 | ₩2,344 | ₩2,411 | 0.00% | 116.1만 |
|---|
| 2025.12.22 | ₩2,585 | ₩2,605 | ₩2,357 | ₩2,437 | -5.70% | 128.2만 |
|---|
| 2025.12.19 | ₩2,424 | ₩2,676 | ₩2,424 | ₩2,638 | +8.84% | 88만 |
|---|
| 2025.12.18 | ₩2,451 | ₩2,545 | ₩2,397 | ₩2,411 | -1.64% | 59.1만 |
|---|
| 2025.12.17 | ₩2,612 | ₩2,625 | ₩2,370 | ₩2,370 | -9.23% | 123.1만 |
|---|
| 2025.12.16 | ₩2,545 | ₩2,665 | ₩2,531 | ₩2,652 | +4.21% | 121.3만 |
|---|
| 2025.12.15 | ₩2,679 | ₩2,693 | ₩2,480 | ₩2,518 | -6.00% | 232.7만 |
|---|
| 2025.12.12 | ₩2,812 | ₩2,973 | ₩2,652 | ₩2,665 | -5.24% | 173.9만 |
|---|
| 2025.12.11 | ₩2,853 | ₩2,853 | ₩2,685 | ₩2,772 | -2.82% | 141.2만 |
|---|
| 2025.12.10 | ₩2,893 | ₩2,926 | ₩2,745 | ₩2,906 | +0.46% | 137.1만 |
|---|
| 2025.12.09 | ₩2,598 | ₩3,007 | ₩2,585 | ₩2,933 | +12.89% | 211.9만 |
|---|
| 2025.12.08 | ₩2,652 | ₩2,705 | ₩2,558 | ₩2,571 | -3.03% | 106.3만 |
|---|
| 2025.12.05 | ₩2,745 | ₩2,745 | ₩2,531 | ₩2,625 | -4.39% | 147.6만 |
|---|
| 2025.12.04 | ₩2,692 | ₩2,833 | ₩2,638 | ₩2,745 | +1.99% | 129.3만 |
|---|
| 2025.12.03 | ₩2,745 | ₩2,770 | ₩2,612 | ₩2,705 | -1.46% | 108.6만 |
|---|
| 2025.12.02 | ₩2,518 | ₩2,853 | ₩2,464 | ₩2,625 | +4.26% | 278.6만 |
|---|
| 2025.12.01 | ₩2,558 | ₩2,692 | ₩2,424 | ₩2,437 | -4.71% | 174.6만 |
|---|
| 2025.11.28 | ₩2,799 | ₩2,799 | ₩2,645 | ₩2,679 | -4.31% | 208만 |
|---|
| 2025.11.26 | ₩2,598 | ₩2,940 | ₩2,571 | ₩2,786 | +7.22% | 421.9만 |
|---|
| 2025.11.25 | ₩2,625 | ₩2,772 | ₩2,504 | ₩2,598 | -1.02% | 264.9만 |
|---|
| 2025.11.24 | ₩2,370 | ₩2,732 | ₩2,337 | ₩2,719 | +14.69% | 273.2만 |
|---|
| 2025.11.21 | ₩2,437 | ₩2,484 | ₩2,250 | ₩2,384 | -2.20% | 307.6만 |
|---|
| 2025.11.20 | ₩2,745 | ₩2,833 | ₩2,424 | ₩2,451 | -10.73% | 218만 |
|---|
| 2025.11.19 | ₩2,745 | ₩2,759 | ₩2,471 | ₩2,679 | -2.44% | 157.2만 |
|---|
| 2025.11.18 | ₩2,357 | ₩2,806 | ₩2,357 | ₩2,799 | +18.75% | 201.8만 |
|---|
| 2025.11.17 | ₩2,786 | ₩2,786 | ₩2,344 | ₩2,384 | -14.42% | 219.9만 |
|---|
| 2025.11.14 | ₩2,786 | ₩3,027 | ₩2,745 | ₩2,839 | +1.92% | 184.8만 |
|---|
| 2025.11.13 | ₩2,960 | ₩3,268 | ₩2,826 | ₩2,893 | -2.26% | 173.6만 |
|---|
| 2025.11.12 | ₩3,120 | ₩3,261 | ₩3,013 | ₩3,013 | -3.43% | 112.6만 |
|---|
| 2025.11.11 | ₩3,241 | ₩3,321 | ₩3,053 | ₩3,067 | -5.37% | 152.5만 |
|---|
| 2025.11.10 | ₩3,803 | ₩3,803 | ₩3,254 | ₩3,254 | -14.44% | 156.5만 |
|---|
| 2025.11.07 | ₩3,228 | ₩3,683 | ₩3,094 | ₩3,670 | +13.69% | 279.5만 |
|---|
| 2025.11.06 | ₩3,442 | ₩3,442 | ₩3,214 | ₩3,321 | -3.50% | 130.2만 |
|---|
| 2025.11.05 | ₩3,549 | ₩3,696 | ₩3,415 | ₩3,428 | -3.40% | 163.9만 |
|---|
| 2025.11.04 | ₩3,737 | ₩3,737 | ₩3,375 | ₩3,388 | -9.32% | 183.5만 |
|---|
| 2025.11.03 | ₩3,870 | ₩3,884 | ₩3,589 | ₩3,817 | -1.38% | 153.6만 |
|---|
| 2025.10.31 | ₩3,897 | ₩4,031 | ₩3,790 | ₩3,991 | +2.41% | 121.5만 |
|---|
| 2025.10.30 | ₩4,125 | ₩4,125 | ₩3,589 | ₩3,616 | -12.34% | 287.1만 |
|---|
| 2025.10.29 | ₩4,379 | ₩4,460 | ₩4,098 | ₩4,125 | -5.81% | 134.1만 |
|---|
| 2025.10.28 | ₩4,366 | ₩4,631 | ₩4,312 | ₩4,420 | +1.23% | 174.5만 |
|---|
| 2025.10.27 | ₩4,219 | ₩4,513 | ₩4,219 | ₩4,366 | +3.49% | 187.2만 |
|---|
| 2025.10.24 | ₩4,460 | ₩4,513 | ₩4,018 | ₩4,098 | -8.11% | 212.1만 |
|---|
| 2025.10.23 | ₩4,245 | ₩4,527 | ₩4,192 | ₩4,406 | +3.79% | 242.5만 |
|---|
| 2025.10.22 | ₩4,152 | ₩4,170 | ₩3,750 | ₩3,897 | -6.13% | 187.5만 |
|---|
| 2025.10.21 | ₩4,299 | ₩4,420 | ₩4,083 | ₩4,286 | -0.31% | 197.3만 |
|---|
| 2025.10.20 | ₩4,353 | ₩4,661 | ₩4,272 | ₩4,326 | -0.62% | 104.8만 |
|---|
| 2025.10.17 | ₩4,018 | ₩4,272 | ₩3,897 | ₩4,071 | +1.33% | 143.2만 |
|---|
| 2025.10.16 | ₩4,634 | ₩4,667 | ₩4,085 | ₩4,098 | -11.56% | 116.7만 |
|---|
| 2025.10.15 | ₩4,955 | ₩4,995 | ₩4,299 | ₩4,420 | -10.81% | 130.6만 |
|---|
| 2025.10.14 | ₩4,875 | ₩5,009 | ₩4,607 | ₩4,848 | -0.55% | 125.1만 |
|---|
| 2025.10.13 | ₩4,982 | ₩5,036 | ₩4,620 | ₩5,009 | +0.54% | 139.7만 |
|---|
| 2025.10.10 | ₩5,491 | ₩5,652 | ₩4,955 | ₩4,969 | -9.51% | 246.7만 |
|---|