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 | ₩1,912 | ₩1,946 | ₩1,846 | ₩1,872 | -2.10% | 25.5만 |
| 2026.10.08 | ₩1,993 | ₩2,033 | ₩1,739 | ₩1,819 | -8.72% | 187.5만 |
| 2026.10.07 | ₩2,060 | ₩2,145 | ₩2,006 | ₩2,006 | -2.60% | 47.3만 |
| 2026.10.06 | ₩2,247 | ₩2,307 | ₩2,113 | ₩2,140 | -4.76% | 100.2만 |
| 2026.10.05 | ₩2,300 | ₩2,407 | ₩2,220 | ₩2,247 | -2.33% | 119.5만 |
| 2026.10.02 | ₩2,193 | ₩2,394 | ₩2,140 | ₩2,193 | 0.00% | 136.6만 |
| 2026.10.01 | ₩2,033 | ₩2,167 | ₩1,942 | ₩2,113 | +3.95% | 62.3만 |
| 2026.09.30 | ₩2,274 | ₩2,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,086 |
| -8.24% |
| 95.6만 |
| 2026.09.29 | ₩2,153 | ₩2,360 | ₩2,153 | ₩2,167 | +0.62% | 92.7만 |
|---|
| 2026.09.28 | ₩2,086 | ₩2,193 | ₩2,033 | ₩2,140 | +2.56% | 119.6만 |
|---|
| 2026.09.25 | ₩2,113 | ₩2,160 | ₩2,046 | ₩2,126 | +0.63% | 152.5만 |
|---|
| 2026.09.24 | ₩1,872 | ₩2,026 | ₩1,859 | ₩1,993 | +6.43% | 68.7만 |
|---|
| 2026.09.23 | ₩2,006 | ₩2,046 | ₩1,872 | ₩1,966 | -2.00% | 119.1만 |
|---|
| 2026.09.22 | ₩1,926 | ₩2,207 | ₩1,846 | ₩2,060 | +6.94% | 217.2만 |
|---|
| 2026.09.21 | ₩1,819 | ₩1,993 | ₩1,805 | ₩1,953 | +7.35% | 312.3만 |
|---|
| 2026.09.18 | ₩1,378 | ₩1,779 | ₩1,351 | ₩1,672 | +21.36% | 377.8만 |
|---|
| 2026.09.17 | ₩1,284 | ₩1,351 | ₩1,271 | ₩1,336 | +4.06% | 34.8만 |
|---|
| 2026.09.16 | ₩1,273 | ₩1,321 | ₩1,236 | ₩1,238 | -2.73% | 32.1만 |
|---|
| 2026.09.15 | ₩1,337 | ₩1,371 | ₩1,258 | ₩1,271 | -5.00% | 49.9만 |
|---|
| 2026.09.14 | ₩1,325 | ₩1,418 | ₩1,317 | ₩1,364 | +2.93% | 34만 |
|---|
| 2026.09.11 | ₩1,319 | ₩1,378 | ₩1,308 | ₩1,325 | +0.51% | 30.3만 |
|---|
| 2026.09.10 | ₩1,351 | ₩1,371 | ₩1,297 | ₩1,317 | -2.48% | 41.2만 |
|---|
| 2026.09.09 | ₩1,364 | ₩1,391 | ₩1,337 | ₩1,351 | -0.98% | 43.9만 |
|---|
| 2026.09.08 | ₩1,285 | ₩1,418 | ₩1,285 | ₩1,391 | +8.22% | 113.5만 |
|---|
| 2026.09.04 | ₩1,308 | ₩1,378 | ₩1,303 | ₩1,311 | +0.20% | 43.7만 |
|---|
| 2026.09.03 | ₩1,324 | ₩1,391 | ₩1,324 | ₩1,378 | +4.04% | 87.3만 |
|---|
| 2026.09.02 | ₩1,209 | ₩1,364 | ₩1,209 | ₩1,319 | +9.07% | 43.1만 |
|---|
| 2026.09.01 | ₩1,254 | ₩1,292 | ₩1,225 | ₩1,250 | -0.32% | 53.9만 |
|---|
| 2026.08.31 | ₩1,244 | ₩1,324 | ₩1,240 | ₩1,311 | +5.38% | 55.9만 |
|---|
| 2026.08.28 | ₩1,364 | ₩1,378 | ₩1,218 | ₩1,268 | -7.06% | 95.6만 |
|---|
| 2026.08.27 | ₩1,351 | ₩1,404 | ₩1,337 | ₩1,378 | +1.98% | 129.9만 |
|---|
| 2026.08.26 | ₩1,418 | ₩1,418 | ₩1,337 | ₩1,364 | -3.77% | 61.8만 |
|---|
| 2026.08.25 | ₩1,484 | ₩1,525 | ₩1,291 | ₩1,458 | -1.80% | 108.4만 |
|---|
| 2026.08.24 | ₩1,471 | ₩1,632 | ₩1,418 | ₩1,578 | +7.27% | 160.6만 |
|---|
| 2026.08.21 | ₩1,284 | ₩1,591 | ₩1,268 | ₩1,458 | +13.54% | 183.1만 |
|---|
| 2026.08.20 | ₩1,218 | ₩1,329 | ₩1,178 | ₩1,283 | +5.27% | 68.9만 |
|---|
| 2026.08.19 | ₩1,123 | ₩1,244 | ₩1,123 | ₩1,197 | +6.55% | 25.7만 |
|---|
| 2026.08.18 | ₩1,070 | ₩1,157 | ₩1,070 | ₩1,141 | +6.62% | 16.8만 |
|---|
| 2026.08.17 | ₩1,077 | ₩1,135 | ₩1,077 | ₩1,094 | +1.61% | 19.1만 |
|---|
| 2026.08.14 | ₩1,097 | ₩1,134 | ₩1,057 | ₩1,079 | -1.59% | 23.1만 |
|---|
| 2026.08.13 | ₩1,170 | ₩1,221 | ₩1,119 | ₩1,123 | -4.00% | 29만 |
|---|
| 2026.08.12 | ₩1,150 | ₩1,257 | ₩1,150 | ₩1,200 | +4.30% | 13.7만 |
|---|
| 2026.08.11 | ₩1,097 | ₩1,210 | ₩1,091 | ₩1,165 | +6.22% | 12.2만 |
|---|
| 2026.08.10 | ₩1,150 | ₩1,197 | ₩1,063 | ₩1,117 | -2.91% | 41.9만 |
|---|
| 2026.08.07 | ₩1,137 | ₩1,217 | ₩1,137 | ₩1,138 | +0.12% | 26만 |
|---|
| 2026.08.06 | ₩1,164 | ₩1,241 | ₩1,164 | ₩1,204 | +3.45% | 14.4만 |
|---|
| 2026.08.05 | ₩1,157 | ₩1,257 | ₩1,157 | ₩1,202 | +3.93% | 23.2만 |
|---|
| 2026.08.04 | ₩1,150 | ₩1,230 | ₩1,150 | ₩1,164 | +1.16% | 13.2만 |
|---|
| 2026.08.03 | ₩1,137 | ₩1,232 | ₩1,131 | ₩1,164 | +2.35% | 12만 |
|---|
| 2026.07.31 | ₩1,150 | ₩1,202 | ₩1,110 | ₩1,150 | 0.00% | 18만 |
|---|
| 2026.07.30 | ₩1,164 | ₩1,205 | ₩1,164 | ₩1,164 | 0.00% | 16.9만 |
|---|
| 2026.07.29 | ₩1,204 | ₩1,236 | ₩1,164 | ₩1,164 | -3.33% | 22.7만 |
|---|
| 2026.07.28 | ₩1,173 | ₩1,271 | ₩1,150 | ₩1,206 | +2.85% | 52.9만 |
|---|
| 2026.07.27 | ₩1,284 | ₩1,378 | ₩1,150 | ₩1,204 | -6.25% | 70.8만 |
|---|
| 2026.07.24 | ₩1,391 | ₩1,418 | ₩1,293 | ₩1,324 | -4.81% | 40.3만 |
|---|
| 2026.07.23 | ₩1,444 | ₩1,525 | ₩1,378 | ₩1,404 | -2.78% | 29.2만 |
|---|
| 2026.07.22 | ₩1,471 | ₩1,591 | ₩1,444 | ₩1,498 | +1.82% | 50.6만 |
|---|
| 2026.07.21 | ₩1,498 | ₩1,658 | ₩1,498 | ₩1,525 | +1.79% | 34.7만 |
|---|
| 2026.07.20 | ₩1,511 | ₩1,565 | ₩1,458 | ₩1,498 | -0.88% | 19.2만 |
|---|
| 2026.07.17 | ₩1,471 | ₩1,525 | ₩1,418 | ₩1,511 | +2.73% | 36.5만 |
|---|
| 2026.07.16 | ₩1,551 | ₩1,591 | ₩1,484 | ₩1,498 | -3.45% | 13.3만 |
|---|
| 2026.07.15 | ₩1,591 | ₩1,685 | ₩1,538 | ₩1,605 | +0.84% | 18.2만 |
|---|
| 2026.07.14 | ₩1,551 | ₩1,658 | ₩1,498 | ₩1,618 | +4.31% | 10.9만 |
|---|
| 2026.07.13 | ₩1,632 | ₩1,670 | ₩1,578 | ₩1,591 | -2.46% | 11.8만 |
|---|
| 2026.07.10 | ₩1,538 | ₩1,698 | ₩1,538 | ₩1,672 | +8.70% | 20.5만 |
|---|
| 2026.07.09 | ₩1,578 | ₩1,620 | ₩1,538 | ₩1,565 | -0.85% | 11.8만 |
|---|
| 2026.07.08 | ₩1,578 | ₩1,612 | ₩1,525 | ₩1,565 | -0.85% | 18.4만 |
|---|
| 2026.07.07 | ₩1,672 | ₩1,725 | ₩1,565 | ₩1,645 | -1.60% | 19.7만 |
|---|
| 2026.07.06 | ₩1,632 | ₩1,779 | ₩1,632 | ₩1,725 | +5.74% | 24.6만 |
|---|
| 2026.07.02 | ₩1,672 | ₩1,805 | ₩1,640 | ₩1,658 | -0.80% | 34.4만 |
|---|
| 2026.07.01 | ₩1,511 | ₩1,819 | ₩1,511 | ₩1,685 | +11.50% | 35.8만 |
|---|
| 2026.06.30 | ₩1,431 | ₩1,645 | ₩1,431 | ₩1,551 | +8.41% | 66.9만 |
|---|
| 2026.06.29 | ₩1,511 | ₩1,525 | ₩1,444 | ₩1,484 | -1.77% | 42.9만 |
|---|
| 2026.06.26 | ₩1,498 | ₩1,698 | ₩1,498 | ₩1,525 | +1.79% | 104.4만 |
|---|
| 2026.06.25 | ₩1,525 | ₩1,578 | ₩1,484 | ₩1,558 | +2.19% | 21.9만 |
|---|
| 2026.06.24 | ₩1,685 | ₩1,685 | ₩1,525 | ₩1,551 | -7.94% | 24.5만 |
|---|
| 2026.06.23 | ₩1,685 | ₩1,739 | ₩1,632 | ₩1,725 | +2.38% | 47만 |
|---|
| 2026.06.22 | ₩1,819 | ₩1,872 | ₩1,685 | ₩1,779 | -2.21% | 35.3만 |
|---|
| 2026.06.18 | ₩1,872 | ₩1,872 | ₩1,752 | ₩1,805 | -3.57% | 29.3만 |
|---|
| 2026.06.17 | ₩1,846 | ₩1,926 | ₩1,785 | ₩1,872 | +1.45% | 18.4만 |
|---|
| 2026.06.16 | ₩1,912 | ₩1,993 | ₩1,859 | ₩1,859 | -2.80% | 18.4만 |
|---|
| 2026.06.15 | ₩1,939 | ₩2,018 | ₩1,919 | ₩1,926 | -0.69% | 20.5만 |
|---|
| 2026.06.12 | ₩1,819 | ₩1,927 | ₩1,792 | ₩1,819 | 0.00% | 22.3만 |
|---|
| 2026.06.11 | ₩1,658 | ₩1,859 | ₩1,658 | ₩1,805 | +8.87% | 43.3만 |
|---|
| 2026.06.10 | ₩1,672 | ₩1,819 | ₩1,632 | ₩1,672 | 0.00% | 16.4만 |
|---|
| 2026.06.09 | ₩1,672 | ₩1,725 | ₩1,645 | ₩1,658 | -0.80% | 26.5만 |
|---|
| 2026.06.08 | ₩1,658 | ₩1,832 | ₩1,658 | ₩1,658 | 0.00% | 38.4만 |
|---|
| 2026.06.05 | ₩1,698 | ₩1,725 | ₩1,471 | ₩1,565 | -7.87% | 43.5만 |
|---|
| 2026.06.04 | ₩1,752 | ₩1,785 | ₩1,672 | ₩1,739 | -0.76% | 24.1만 |
|---|
| 2026.06.03 | ₩1,805 | ₩2,046 | ₩1,685 | ₩1,739 | -3.70% | 68.5만 |
|---|
| 2026.06.02 | ₩2,113 | ₩2,113 | ₩1,745 | ₩1,792 | -15.19% | 62.3만 |
|---|
| 2026.06.01 | ₩2,100 | ₩2,153 | ₩2,033 | ₩2,126 | +1.27% | 48.7만 |
|---|
| 2026.05.29 | ₩2,019 | ₩2,180 | ₩2,006 | ₩2,140 | +5.96% | 36.1만 |
|---|
| 2026.05.28 | ₩2,046 | ₩2,120 | ₩2,006 | ₩2,060 | +0.65% | 37.1만 |
|---|
| 2026.05.27 | ₩2,073 | ₩2,200 | ₩2,073 | ₩2,126 | +2.58% | 27.5만 |
|---|
| 2026.05.26 | ₩2,354 | ₩2,394 | ₩2,073 | ₩2,113 | -10.23% | 61만 |
|---|
| 2026.05.22 | ₩2,314 | ₩2,427 | ₩2,314 | ₩2,340 | +1.16% | 36.7만 |
|---|
| 2026.05.21 | ₩2,260 | ₩2,434 | ₩2,180 | ₩2,381 | +5.33% | 40.9만 |
|---|
| 2026.05.20 | ₩2,100 | ₩2,227 | ₩2,060 | ₩2,167 | +3.18% | 46만 |
|---|
| 2026.05.19 | ₩2,073 | ₩2,133 | ₩1,986 | ₩2,086 | +0.65% | 37.7만 |
|---|
| 2026.05.18 | ₩2,153 | ₩2,193 | ₩2,073 | ₩2,100 | -2.48% | 32.5만 |
|---|
| 2026.05.15 | ₩2,340 | ₩2,447 | ₩2,133 | ₩2,140 | -8.57% | 44.3만 |
|---|
| 2026.05.14 | ₩2,340 | ₩2,568 | ₩2,327 | ₩2,474 | +5.71% | 38.5만 |
|---|
| 2026.05.13 | ₩2,528 | ₩2,574 | ₩2,367 | ₩2,381 | -5.82% | 32.6만 |
|---|
| 2026.05.12 | ₩2,447 | ₩2,621 | ₩2,340 | ₩2,581 | +5.46% | 56만 |
|---|
| 2026.05.11 | ₩2,274 | ₩2,661 | ₩2,274 | ₩2,514 | +10.59% | 140.3만 |
|---|
| 2026.05.08 | ₩2,153 | ₩2,224 | ₩2,006 | ₩2,153 | 0.00% | 33만 |
|---|
| 2026.05.07 | ₩2,233 | ₩2,407 | ₩2,126 | ₩2,153 | -3.59% | 33.3만 |
|---|
| 2026.05.06 | ₩2,274 | ₩2,394 | ₩2,235 | ₩2,340 | +2.94% | 40.7만 |
|---|
| 2026.05.05 | ₩2,140 | ₩2,260 | ₩2,106 | ₩2,233 | +4.37% | 44.3만 |
|---|
| 2026.05.04 | ₩2,060 | ₩2,180 | ₩2,060 | ₩2,113 | +2.60% | 28.2만 |
|---|
| 2026.05.01 | ₩1,966 | ₩2,073 | ₩1,933 | ₩2,060 | +4.76% | 22.9만 |
|---|
| 2026.04.30 | ₩1,939 | ₩1,999 | ₩1,906 | ₩1,993 | +2.76% | 29.3만 |
|---|
| 2026.04.29 | ₩2,019 | ₩2,019 | ₩1,859 | ₩1,939 | -3.97% | 32.1만 |
|---|
| 2026.04.28 | ₩2,019 | ₩2,040 | ₩1,926 | ₩2,019 | 0.00% | 24.3만 |
|---|
| 2026.04.27 | ₩2,060 | ₩2,106 | ₩1,993 | ₩2,060 | 0.00% | 29.1만 |
|---|
| 2026.04.24 | ₩2,060 | ₩2,113 | ₩2,019 | ₩2,086 | +1.30% | 26.6만 |
|---|
| 2026.04.23 | ₩1,953 | ₩2,073 | ₩1,953 | ₩2,060 | +5.48% | 35.6만 |
|---|
| 2026.04.22 | ₩1,993 | ₩2,033 | ₩1,926 | ₩2,006 | +0.67% | 49.8만 |
|---|
| 2026.04.21 | ₩1,899 | ₩1,966 | ₩1,886 | ₩1,926 | +1.41% | 21.8만 |
|---|
| 2026.04.20 | ₩1,939 | ₩1,946 | ₩1,819 | ₩1,912 | -1.38% | 27.3만 |
|---|
| 2026.04.17 | ₩2,006 | ₩2,046 | ₩1,953 | ₩1,979 | -1.33% | 55.1만 |
|---|
| 2026.04.16 | ₩1,926 | ₩2,007 | ₩1,852 | ₩1,979 | +2.78% | 40.5만 |
|---|
| 2026.04.15 | ₩1,805 | ₩1,966 | ₩1,779 | ₩1,926 | +6.67% | 54.8만 |
|---|
| 2026.04.14 | ₩1,792 | ₩1,886 | ₩1,792 | ₩1,819 | +1.49% | 35.7만 |
|---|
| 2026.04.13 | ₩1,525 | ₩1,765 | ₩1,498 | ₩1,752 | +14.91% | 59.9만 |
|---|
| 2026.04.10 | ₩1,578 | ₩1,605 | ₩1,525 | ₩1,538 | -2.54% | 26.7만 |
|---|
| 2026.04.09 | ₩1,551 | ₩1,618 | ₩1,551 | ₩1,578 | +1.72% | 13.9만 |
|---|
| 2026.04.08 | ₩1,672 | ₩1,712 | ₩1,578 | ₩1,578 | -5.60% | 18.1만 |
|---|
| 2026.04.07 | ₩1,658 | ₩1,658 | ₩1,511 | ₩1,525 | -8.06% | 19.2만 |
|---|
| 2026.04.06 | ₩1,632 | ₩1,779 | ₩1,632 | ₩1,685 | +3.28% | 18.6만 |
|---|
| 2026.04.02 | ₩1,538 | ₩1,632 | ₩1,498 | ₩1,591 | +3.48% | 17.1만 |
|---|
| 2026.04.01 | ₩1,645 | ₩1,719 | ₩1,591 | ₩1,618 | -1.63% | 15.8만 |
|---|
| 2026.03.31 | ₩1,551 | ₩1,658 | ₩1,498 | ₩1,618 | +4.31% | 46.9만 |
|---|
| 2026.03.30 | ₩1,672 | ₩1,685 | ₩1,538 | ₩1,551 | -7.20% | 31.7만 |
|---|
| 2026.03.27 | ₩1,765 | ₩1,779 | ₩1,605 | ₩1,618 | -8.33% | 35만 |
|---|
| 2026.03.26 | ₩1,819 | ₩1,866 | ₩1,759 | ₩1,792 | -1.47% | 14.2만 |
|---|
| 2026.03.25 | ₩1,872 | ₩1,939 | ₩1,819 | ₩1,859 | -0.71% | 21.6만 |
|---|
| 2026.03.24 | ₩1,819 | ₩1,846 | ₩1,792 | ₩1,819 | 0.00% | 25.5만 |
|---|
| 2026.03.23 | ₩1,805 | ₩1,886 | ₩1,792 | ₩1,819 | +0.74% | 25.3만 |
|---|
| 2026.03.20 | ₩1,872 | ₩1,872 | ₩1,725 | ₩1,779 | -5.00% | 19.5만 |
|---|
| 2026.03.19 | ₩1,886 | ₩1,886 | ₩1,792 | ₩1,872 | -0.71% | 18.3만 |
|---|
| 2026.03.18 | ₩1,939 | ₩1,979 | ₩1,859 | ₩1,912 | -1.38% | 29.1만 |
|---|
| 2026.03.17 | ₩1,993 | ₩2,040 | ₩1,953 | ₩2,006 | +0.67% | 33.2만 |
|---|
| 2026.03.16 | ₩1,966 | ₩2,046 | ₩1,939 | ₩1,993 | +1.36% | 29만 |
|---|
| 2026.03.13 | ₩1,912 | ₩1,978 | ₩1,832 | ₩1,899 | -0.70% | 53.9만 |
|---|
| 2026.03.12 | ₩1,939 | ₩2,019 | ₩1,812 | ₩1,859 | -4.14% | 22.1만 |
|---|
| 2026.03.11 | ₩1,859 | ₩2,006 | ₩1,815 | ₩1,993 | +7.19% | 62.9만 |
|---|
| 2026.03.10 | ₩1,886 | ₩1,912 | ₩1,832 | ₩1,886 | 0.00% | 47.9만 |
|---|
| 2026.03.09 | ₩1,685 | ₩1,899 | ₩1,685 | ₩1,859 | +10.32% | 31.4만 |
|---|
| 2026.03.06 | ₩1,779 | ₩1,859 | ₩1,705 | ₩1,725 | -3.01% | 26.3만 |
|---|
| 2026.03.05 | ₩1,912 | ₩1,959 | ₩1,819 | ₩1,859 | -2.80% | 44.6만 |
|---|
| 2026.03.04 | ₩1,658 | ₩1,953 | ₩1,645 | ₩1,953 | +17.74% | 117.2만 |
|---|
| 2026.03.03 | ₩1,672 | ₩1,672 | ₩1,578 | ₩1,645 | -1.60% | 33.8만 |
|---|
| 2026.03.02 | ₩1,645 | ₩1,752 | ₩1,612 | ₩1,752 | +6.50% | 34.9만 |
|---|
| 2026.02.27 | ₩1,725 | ₩1,799 | ₩1,638 | ₩1,685 | -2.33% | 67.5만 |
|---|
| 2026.02.26 | ₩1,792 | ₩1,805 | ₩1,712 | ₩1,779 | -0.75% | 58.9만 |
|---|
| 2026.02.25 | ₩1,632 | ₩1,772 | ₩1,632 | ₩1,752 | +7.38% | 40.1만 |
|---|
| 2026.02.24 | ₩1,538 | ₩1,725 | ₩1,538 | ₩1,658 | +7.83% | 55.1만 |
|---|
| 2026.02.23 | ₩1,578 | ₩1,578 | ₩1,511 | ₩1,525 | -3.39% | 28.8만 |
|---|
| 2026.02.20 | ₩1,578 | ₩1,724 | ₩1,565 | ₩1,618 | +2.54% | 26.7만 |
|---|
| 2026.02.19 | ₩1,578 | ₩1,618 | ₩1,518 | ₩1,605 | +1.69% | 18.1만 |
|---|
| 2026.02.18 | ₩1,591 | ₩1,712 | ₩1,591 | ₩1,618 | +1.68% | 24.1만 |
|---|
| 2026.02.17 | ₩1,618 | ₩1,672 | ₩1,458 | ₩1,605 | -0.83% | 83.2만 |
|---|
| 2026.02.13 | ₩1,658 | ₩1,732 | ₩1,612 | ₩1,618 | -2.42% | 51.5만 |
|---|
| 2026.02.12 | ₩1,752 | ₩1,779 | ₩1,565 | ₩1,645 | -6.11% | 38.6만 |
|---|
| 2026.02.11 | ₩1,765 | ₩1,765 | ₩1,658 | ₩1,685 | -4.55% | 38.1만 |
|---|
| 2026.02.10 | ₩1,792 | ₩1,839 | ₩1,745 | ₩1,765 | -1.49% | 26만 |
|---|
| 2026.02.09 | ₩1,779 | ₩1,872 | ₩1,698 | ₩1,832 | +3.01% | 29.3만 |
|---|
| 2026.02.06 | ₩1,712 | ₩1,950 | ₩1,652 | ₩1,832 | +7.03% | 112.5만 |
|---|
| 2026.02.05 | ₩1,698 | ₩1,765 | ₩1,565 | ₩1,645 | -3.15% | 70.8만 |
|---|
| 2026.02.04 | ₩2,006 | ₩2,019 | ₩1,732 | ₩1,765 | -12.00% | 77.9만 |
|---|
| 2026.02.03 | ₩2,006 | ₩2,073 | ₩1,872 | ₩2,019 | +0.67% | 93.1만 |
|---|
| 2026.02.02 | ₩2,086 | ₩2,140 | ₩1,979 | ₩2,006 | -3.85% | 87.9만 |
|---|
| 2026.01.30 | ₩2,167 | ₩2,327 | ₩2,160 | ₩2,180 | +0.62% | 119.7만 |
|---|
| 2026.01.29 | ₩2,233 | ₩2,367 | ₩2,126 | ₩2,233 | 0.00% | 156.8만 |
|---|
| 2026.01.28 | ₩2,260 | ₩2,347 | ₩2,187 | ₩2,247 | -0.59% | 62.7만 |
|---|
| 2026.01.27 | ₩2,193 | ₩2,233 | ₩2,073 | ₩2,233 | +1.83% | 42.8만 |
|---|
| 2026.01.26 | ₩2,126 | ₩2,274 | ₩2,086 | ₩2,220 | +4.40% | 89.9만 |
|---|
| 2026.01.23 | ₩2,260 | ₩2,274 | ₩2,060 | ₩2,180 | -3.55% | 113.8만 |
|---|
| 2026.01.22 | ₩2,340 | ₩2,421 | ₩2,233 | ₩2,247 | -4.00% | 50.7만 |
|---|
| 2026.01.21 | ₩2,407 | ₩2,461 | ₩2,207 | ₩2,340 | -2.78% | 118.6만 |
|---|
| 2026.01.20 | ₩2,394 | ₩2,447 | ₩2,327 | ₩2,394 | 0.00% | 87만 |
|---|
| 2026.01.16 | ₩2,528 | ₩2,528 | ₩2,461 | ₩2,514 | -0.53% | 34.2만 |
|---|
| 2026.01.15 | ₩2,488 | ₩2,521 | ₩2,394 | ₩2,501 | +0.54% | 106.4만 |
|---|
| 2026.01.14 | ₩2,608 | ₩2,661 | ₩2,434 | ₩2,488 | -4.62% | 134.3만 |
|---|
| 2026.01.13 | ₩2,501 | ₩2,608 | ₩2,441 | ₩2,581 | +3.21% | 78.7만 |
|---|
| 2026.01.12 | ₩2,514 | ₩2,648 | ₩2,447 | ₩2,474 | -1.60% | 95.1만 |
|---|
| 2026.01.09 | ₩2,568 | ₩2,581 | ₩2,407 | ₩2,528 | -1.56% | 97.6만 |
|---|
| 2026.01.08 | ₩2,501 | ₩2,628 | ₩2,423 | ₩2,608 | +4.28% | 81.8만 |
|---|
| 2026.01.07 | ₩2,541 | ₩2,581 | ₩2,461 | ₩2,474 | -2.63% | 71.4만 |
|---|
| 2026.01.06 | ₩2,802 | ₩2,875 | ₩2,474 | ₩2,595 | -7.40% | 139.8만 |
|---|
| 2026.01.05 | ₩2,461 | ₩2,668 | ₩2,447 | ₩2,648 | +7.61% | 262.4만 |
|---|
| 2026.01.02 | ₩2,287 | ₩2,414 | ₩2,274 | ₩2,394 | +4.68% | 95.6만 |
|---|
| 2025.12.31 | ₩2,260 | ₩2,340 | ₩2,193 | ₩2,233 | -1.18% | 86.4만 |
|---|
| 2025.12.30 | ₩2,274 | ₩2,354 | ₩2,207 | ₩2,274 | 0.00% | 112.4만 |
|---|
| 2025.12.29 | ₩2,367 | ₩2,461 | ₩2,247 | ₩2,260 | -4.52% | 80.3만 |
|---|
| 2025.12.26 | ₩2,394 | ₩2,401 | ₩2,327 | ₩2,340 | -2.23% | 75만 |
|---|
| 2025.12.24 | ₩2,394 | ₩2,481 | ₩2,327 | ₩2,421 | +1.12% | 62.4만 |
|---|
| 2025.12.23 | ₩2,407 | ₩2,474 | ₩2,340 | ₩2,407 | 0.00% | 116.1만 |
|---|
| 2025.12.22 | ₩2,581 | ₩2,601 | ₩2,354 | ₩2,434 | -5.70% | 128.2만 |
|---|
| 2025.12.19 | ₩2,421 | ₩2,672 | ₩2,421 | ₩2,635 | +8.84% | 88만 |
|---|
| 2025.12.18 | ₩2,447 | ₩2,541 | ₩2,394 | ₩2,407 | -1.64% | 59.1만 |
|---|
| 2025.12.17 | ₩2,608 | ₩2,621 | ₩2,367 | ₩2,367 | -9.23% | 123.1만 |
|---|
| 2025.12.16 | ₩2,541 | ₩2,661 | ₩2,528 | ₩2,648 | +4.21% | 121.3만 |
|---|
| 2025.12.15 | ₩2,675 | ₩2,689 | ₩2,477 | ₩2,514 | -6.00% | 232.7만 |
|---|
| 2025.12.12 | ₩2,808 | ₩2,969 | ₩2,648 | ₩2,661 | -5.24% | 173.9만 |
|---|
| 2025.12.11 | ₩2,849 | ₩2,849 | ₩2,681 | ₩2,768 | -2.82% | 141.2만 |
|---|
| 2025.12.10 | ₩2,889 | ₩2,922 | ₩2,742 | ₩2,902 | +0.46% | 137.1만 |
|---|
| 2025.12.09 | ₩2,595 | ₩3,002 | ₩2,581 | ₩2,929 | +12.89% | 211.9만 |
|---|
| 2025.12.08 | ₩2,648 | ₩2,702 | ₩2,554 | ₩2,568 | -3.03% | 106.3만 |
|---|
| 2025.12.05 | ₩2,742 | ₩2,742 | ₩2,528 | ₩2,621 | -4.39% | 147.6만 |
|---|
| 2025.12.04 | ₩2,688 | ₩2,829 | ₩2,635 | ₩2,742 | +1.99% | 129.3만 |
|---|
| 2025.12.03 | ₩2,742 | ₩2,766 | ₩2,608 | ₩2,702 | -1.46% | 108.6만 |
|---|
| 2025.12.02 | ₩2,514 | ₩2,849 | ₩2,461 | ₩2,621 | +4.26% | 278.6만 |
|---|
| 2025.12.01 | ₩2,554 | ₩2,688 | ₩2,421 | ₩2,434 | -4.71% | 174.6만 |
|---|
| 2025.11.28 | ₩2,795 | ₩2,795 | ₩2,641 | ₩2,675 | -4.31% | 208만 |
|---|
| 2025.11.26 | ₩2,595 | ₩2,936 | ₩2,568 | ₩2,782 | +7.22% | 421.9만 |
|---|
| 2025.11.25 | ₩2,621 | ₩2,768 | ₩2,501 | ₩2,595 | -1.02% | 264.9만 |
|---|
| 2025.11.24 | ₩2,367 | ₩2,728 | ₩2,334 | ₩2,715 | +14.69% | 273.2만 |
|---|
| 2025.11.21 | ₩2,434 | ₩2,481 | ₩2,247 | ₩2,381 | -2.20% | 307.6만 |
|---|
| 2025.11.20 | ₩2,742 | ₩2,829 | ₩2,421 | ₩2,447 | -10.73% | 218만 |
|---|
| 2025.11.19 | ₩2,742 | ₩2,755 | ₩2,467 | ₩2,675 | -2.44% | 157.2만 |
|---|
| 2025.11.18 | ₩2,354 | ₩2,802 | ₩2,354 | ₩2,795 | +18.75% | 201.8만 |
|---|
| 2025.11.17 | ₩2,782 | ₩2,782 | ₩2,340 | ₩2,381 | -14.42% | 219.9만 |
|---|
| 2025.11.14 | ₩2,782 | ₩3,022 | ₩2,742 | ₩2,835 | +1.92% | 184.8만 |
|---|
| 2025.11.13 | ₩2,956 | ₩3,263 | ₩2,822 | ₩2,889 | -2.26% | 173.6만 |
|---|
| 2025.11.12 | ₩3,116 | ₩3,257 | ₩3,009 | ₩3,009 | -3.43% | 112.6만 |
|---|
| 2025.11.11 | ₩3,236 | ₩3,317 | ₩3,049 | ₩3,063 | -5.37% | 152.5만 |
|---|
| 2025.11.10 | ₩3,798 | ₩3,798 | ₩3,250 | ₩3,250 | -14.44% | 156.5만 |
|---|
| 2025.11.07 | ₩3,223 | ₩3,678 | ₩3,089 | ₩3,664 | +13.69% | 279.5만 |
|---|
| 2025.11.06 | ₩3,437 | ₩3,437 | ₩3,210 | ₩3,317 | -3.50% | 130.2만 |
|---|
| 2025.11.05 | ₩3,544 | ₩3,691 | ₩3,410 | ₩3,424 | -3.40% | 163.9만 |
|---|
| 2025.11.04 | ₩3,731 | ₩3,731 | ₩3,370 | ₩3,384 | -9.32% | 183.5만 |
|---|
| 2025.11.03 | ₩3,865 | ₩3,878 | ₩3,584 | ₩3,812 | -1.38% | 153.6만 |
|---|
| 2025.10.31 | ₩3,892 | ₩4,026 | ₩3,785 | ₩3,985 | +2.41% | 121.5만 |
|---|
| 2025.10.30 | ₩4,119 | ₩4,119 | ₩3,584 | ₩3,611 | -12.34% | 287.1만 |
|---|
| 2025.10.29 | ₩4,373 | ₩4,453 | ₩4,092 | ₩4,119 | -5.81% | 134.1만 |
|---|
| 2025.10.28 | ₩4,360 | ₩4,625 | ₩4,306 | ₩4,413 | +1.23% | 174.5만 |
|---|
| 2025.10.27 | ₩4,213 | ₩4,507 | ₩4,213 | ₩4,360 | +3.49% | 187.2만 |
|---|
| 2025.10.24 | ₩4,453 | ₩4,507 | ₩4,012 | ₩4,092 | -8.11% | 212.1만 |
|---|
| 2025.10.23 | ₩4,239 | ₩4,520 | ₩4,186 | ₩4,400 | +3.79% | 242.5만 |
|---|
| 2025.10.22 | ₩4,146 | ₩4,165 | ₩3,745 | ₩3,892 | -6.13% | 187.5만 |
|---|
| 2025.10.21 | ₩4,293 | ₩4,413 | ₩4,078 | ₩4,280 | -0.31% | 197.3만 |
|---|
| 2025.10.20 | ₩4,346 | ₩4,654 | ₩4,266 | ₩4,320 | -0.62% | 104.8만 |
|---|
| 2025.10.17 | ₩4,012 | ₩4,266 | ₩3,892 | ₩4,066 | +1.33% | 143.2만 |
|---|
| 2025.10.16 | ₩4,627 | ₩4,661 | ₩4,079 | ₩4,092 | -11.56% | 116.7만 |
|---|
| 2025.10.15 | ₩4,948 | ₩4,988 | ₩4,293 | ₩4,413 | -10.81% | 130.6만 |
|---|
| 2025.10.14 | ₩4,868 | ₩5,002 | ₩4,601 | ₩4,841 | -0.55% | 125.1만 |
|---|
| 2025.10.13 | ₩4,975 | ₩5,029 | ₩4,614 | ₩5,002 | +0.54% | 139.7만 |
|---|
| 2025.10.10 | ₩5,483 | ₩5,644 | ₩4,948 | ₩4,962 | -9.51% | 246.7만 |
|---|