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 | ₩1,918 | ₩1,952 | ₩1,851 | ₩1,878 | -2.10% | 25.5만 |
| 2026.10.08 | ₩1,999 | ₩2,039 | ₩1,744 | ₩1,824 | -8.72% | 187.5만 |
| 2026.10.07 | ₩2,066 | ₩2,151 | ₩2,012 | ₩2,012 | -2.60% | 47.3만 |
| 2026.10.06 | ₩2,253 | ₩2,314 | ₩2,119 | ₩2,146 | -4.76% | 100.2만 |
| 2026.10.05 | ₩2,307 | ₩2,414 | ₩2,227 | ₩2,253 | -2.33% | 119.5만 |
| 2026.10.02 | ₩2,200 | ₩2,401 | ₩2,146 | ₩2,200 | 0.00% | 136.6만 |
| 2026.10.01 | ₩2,039 | ₩2,173 | ₩1,948 | ₩2,119 | +3.95% | 62.3만 |
| 2026.09.30 | ₩2,280 | ₩2,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,092 |
| -8.24% |
| 95.6만 |
| 2026.09.29 | ₩2,160 | ₩2,367 | ₩2,160 | ₩2,173 | +0.62% | 92.7만 |
|---|
| 2026.09.28 | ₩2,092 | ₩2,200 | ₩2,039 | ₩2,146 | +2.56% | 119.6만 |
|---|
| 2026.09.25 | ₩2,119 | ₩2,166 | ₩2,052 | ₩2,133 | +0.63% | 152.5만 |
|---|
| 2026.09.24 | ₩1,878 | ₩2,032 | ₩1,864 | ₩1,999 | +6.43% | 68.7만 |
|---|
| 2026.09.23 | ₩2,012 | ₩2,052 | ₩1,878 | ₩1,972 | -2.00% | 119.1만 |
|---|
| 2026.09.22 | ₩1,931 | ₩2,213 | ₩1,851 | ₩2,066 | +6.94% | 217.2만 |
|---|
| 2026.09.21 | ₩1,824 | ₩1,999 | ₩1,811 | ₩1,958 | +7.35% | 312.3만 |
|---|
| 2026.09.18 | ₩1,382 | ₩1,784 | ₩1,355 | ₩1,677 | +21.36% | 377.8만 |
|---|
| 2026.09.17 | ₩1,288 | ₩1,355 | ₩1,274 | ₩1,340 | +4.06% | 34.8만 |
|---|
| 2026.09.16 | ₩1,277 | ₩1,325 | ₩1,239 | ₩1,242 | -2.73% | 32.1만 |
|---|
| 2026.09.15 | ₩1,341 | ₩1,375 | ₩1,262 | ₩1,274 | -5.00% | 49.9만 |
|---|
| 2026.09.14 | ₩1,329 | ₩1,422 | ₩1,321 | ₩1,368 | +2.93% | 34만 |
|---|
| 2026.09.11 | ₩1,323 | ₩1,382 | ₩1,312 | ₩1,329 | +0.51% | 30.3만 |
|---|
| 2026.09.10 | ₩1,355 | ₩1,375 | ₩1,301 | ₩1,321 | -2.48% | 41.2만 |
|---|
| 2026.09.09 | ₩1,368 | ₩1,395 | ₩1,341 | ₩1,355 | -0.98% | 43.9만 |
|---|
| 2026.09.08 | ₩1,289 | ₩1,422 | ₩1,289 | ₩1,395 | +8.22% | 113.5만 |
|---|
| 2026.09.04 | ₩1,312 | ₩1,382 | ₩1,306 | ₩1,314 | +0.20% | 43.7만 |
|---|
| 2026.09.03 | ₩1,328 | ₩1,395 | ₩1,328 | ₩1,382 | +4.04% | 87.3만 |
|---|
| 2026.09.02 | ₩1,213 | ₩1,368 | ₩1,213 | ₩1,323 | +9.07% | 43.1만 |
|---|
| 2026.09.01 | ₩1,258 | ₩1,296 | ₩1,229 | ₩1,254 | -0.32% | 53.9만 |
|---|
| 2026.08.31 | ₩1,247 | ₩1,328 | ₩1,243 | ₩1,314 | +5.38% | 55.9만 |
|---|
| 2026.08.28 | ₩1,368 | ₩1,382 | ₩1,222 | ₩1,272 | -7.06% | 95.6만 |
|---|
| 2026.08.27 | ₩1,355 | ₩1,408 | ₩1,341 | ₩1,382 | +1.98% | 129.9만 |
|---|
| 2026.08.26 | ₩1,422 | ₩1,422 | ₩1,341 | ₩1,368 | -3.77% | 61.8만 |
|---|
| 2026.08.25 | ₩1,489 | ₩1,529 | ₩1,294 | ₩1,462 | -1.80% | 108.4만 |
|---|
| 2026.08.24 | ₩1,475 | ₩1,636 | ₩1,422 | ₩1,583 | +7.27% | 160.6만 |
|---|
| 2026.08.21 | ₩1,288 | ₩1,596 | ₩1,272 | ₩1,462 | +13.54% | 183.1만 |
|---|
| 2026.08.20 | ₩1,222 | ₩1,333 | ₩1,182 | ₩1,286 | +5.27% | 68.9만 |
|---|
| 2026.08.19 | ₩1,127 | ₩1,247 | ₩1,127 | ₩1,200 | +6.55% | 25.7만 |
|---|
| 2026.08.18 | ₩1,073 | ₩1,160 | ₩1,073 | ₩1,144 | +6.62% | 16.8만 |
|---|
| 2026.08.17 | ₩1,080 | ₩1,139 | ₩1,080 | ₩1,097 | +1.61% | 19.1만 |
|---|
| 2026.08.14 | ₩1,100 | ₩1,137 | ₩1,060 | ₩1,082 | -1.59% | 23.1만 |
|---|
| 2026.08.13 | ₩1,174 | ₩1,225 | ₩1,123 | ₩1,127 | -4.00% | 29만 |
|---|
| 2026.08.12 | ₩1,154 | ₩1,261 | ₩1,154 | ₩1,203 | +4.30% | 13.7만 |
|---|
| 2026.08.11 | ₩1,100 | ₩1,214 | ₩1,095 | ₩1,168 | +6.22% | 12.2만 |
|---|
| 2026.08.10 | ₩1,154 | ₩1,200 | ₩1,066 | ₩1,120 | -2.91% | 41.9만 |
|---|
| 2026.08.07 | ₩1,140 | ₩1,221 | ₩1,140 | ₩1,141 | +0.12% | 26만 |
|---|
| 2026.08.06 | ₩1,167 | ₩1,245 | ₩1,167 | ₩1,207 | +3.45% | 14.4만 |
|---|
| 2026.08.05 | ₩1,160 | ₩1,261 | ₩1,160 | ₩1,206 | +3.93% | 23.2만 |
|---|
| 2026.08.04 | ₩1,154 | ₩1,234 | ₩1,154 | ₩1,167 | +1.16% | 13.2만 |
|---|
| 2026.08.03 | ₩1,140 | ₩1,235 | ₩1,135 | ₩1,167 | +2.35% | 12만 |
|---|
| 2026.07.31 | ₩1,154 | ₩1,206 | ₩1,113 | ₩1,154 | 0.00% | 18만 |
|---|
| 2026.07.30 | ₩1,167 | ₩1,209 | ₩1,167 | ₩1,167 | 0.00% | 16.9만 |
|---|
| 2026.07.29 | ₩1,207 | ₩1,239 | ₩1,167 | ₩1,167 | -3.33% | 22.7만 |
|---|
| 2026.07.28 | ₩1,176 | ₩1,274 | ₩1,154 | ₩1,210 | +2.85% | 52.9만 |
|---|
| 2026.07.27 | ₩1,288 | ₩1,382 | ₩1,154 | ₩1,207 | -6.25% | 70.8만 |
|---|
| 2026.07.24 | ₩1,395 | ₩1,422 | ₩1,297 | ₩1,328 | -4.81% | 40.3만 |
|---|
| 2026.07.23 | ₩1,449 | ₩1,529 | ₩1,382 | ₩1,408 | -2.78% | 29.2만 |
|---|
| 2026.07.22 | ₩1,475 | ₩1,596 | ₩1,449 | ₩1,502 | +1.82% | 50.6만 |
|---|
| 2026.07.21 | ₩1,502 | ₩1,663 | ₩1,502 | ₩1,529 | +1.79% | 34.7만 |
|---|
| 2026.07.20 | ₩1,516 | ₩1,569 | ₩1,462 | ₩1,502 | -0.88% | 19.2만 |
|---|
| 2026.07.17 | ₩1,475 | ₩1,529 | ₩1,422 | ₩1,516 | +2.73% | 36.5만 |
|---|
| 2026.07.16 | ₩1,556 | ₩1,596 | ₩1,489 | ₩1,502 | -3.45% | 13.3만 |
|---|
| 2026.07.15 | ₩1,596 | ₩1,690 | ₩1,543 | ₩1,610 | +0.84% | 18.2만 |
|---|
| 2026.07.14 | ₩1,556 | ₩1,663 | ₩1,502 | ₩1,623 | +4.31% | 10.9만 |
|---|
| 2026.07.13 | ₩1,636 | ₩1,675 | ₩1,583 | ₩1,596 | -2.46% | 11.8만 |
|---|
| 2026.07.10 | ₩1,543 | ₩1,703 | ₩1,543 | ₩1,677 | +8.70% | 20.5만 |
|---|
| 2026.07.09 | ₩1,583 | ₩1,624 | ₩1,543 | ₩1,569 | -0.85% | 11.8만 |
|---|
| 2026.07.08 | ₩1,583 | ₩1,616 | ₩1,529 | ₩1,569 | -0.85% | 18.4만 |
|---|
| 2026.07.07 | ₩1,677 | ₩1,730 | ₩1,569 | ₩1,650 | -1.60% | 19.7만 |
|---|
| 2026.07.06 | ₩1,636 | ₩1,784 | ₩1,636 | ₩1,730 | +5.74% | 24.6만 |
|---|
| 2026.07.02 | ₩1,677 | ₩1,811 | ₩1,644 | ₩1,663 | -0.80% | 34.4만 |
|---|
| 2026.07.01 | ₩1,516 | ₩1,824 | ₩1,516 | ₩1,690 | +11.50% | 35.8만 |
|---|
| 2026.06.30 | ₩1,435 | ₩1,650 | ₩1,435 | ₩1,556 | +8.41% | 66.9만 |
|---|
| 2026.06.29 | ₩1,516 | ₩1,529 | ₩1,449 | ₩1,489 | -1.77% | 42.9만 |
|---|
| 2026.06.26 | ₩1,502 | ₩1,703 | ₩1,502 | ₩1,529 | +1.79% | 104.4만 |
|---|
| 2026.06.25 | ₩1,529 | ₩1,583 | ₩1,489 | ₩1,563 | +2.19% | 21.9만 |
|---|
| 2026.06.24 | ₩1,690 | ₩1,690 | ₩1,529 | ₩1,556 | -7.94% | 24.5만 |
|---|
| 2026.06.23 | ₩1,690 | ₩1,744 | ₩1,636 | ₩1,730 | +2.38% | 47만 |
|---|
| 2026.06.22 | ₩1,824 | ₩1,878 | ₩1,690 | ₩1,784 | -2.21% | 35.3만 |
|---|
| 2026.06.18 | ₩1,878 | ₩1,878 | ₩1,757 | ₩1,811 | -3.57% | 29.3만 |
|---|
| 2026.06.17 | ₩1,851 | ₩1,931 | ₩1,791 | ₩1,878 | +1.45% | 18.4만 |
|---|
| 2026.06.16 | ₩1,918 | ₩1,999 | ₩1,864 | ₩1,864 | -2.80% | 18.4만 |
|---|
| 2026.06.15 | ₩1,945 | ₩2,024 | ₩1,925 | ₩1,931 | -0.69% | 20.5만 |
|---|
| 2026.06.12 | ₩1,824 | ₩1,933 | ₩1,797 | ₩1,824 | 0.00% | 22.3만 |
|---|
| 2026.06.11 | ₩1,663 | ₩1,864 | ₩1,663 | ₩1,811 | +8.87% | 43.3만 |
|---|
| 2026.06.10 | ₩1,677 | ₩1,824 | ₩1,636 | ₩1,677 | 0.00% | 16.4만 |
|---|
| 2026.06.09 | ₩1,677 | ₩1,730 | ₩1,650 | ₩1,663 | -0.80% | 26.5만 |
|---|
| 2026.06.08 | ₩1,663 | ₩1,838 | ₩1,663 | ₩1,663 | 0.00% | 38.4만 |
|---|
| 2026.06.05 | ₩1,703 | ₩1,730 | ₩1,475 | ₩1,569 | -7.87% | 43.5만 |
|---|
| 2026.06.04 | ₩1,757 | ₩1,791 | ₩1,677 | ₩1,744 | -0.76% | 24.1만 |
|---|
| 2026.06.03 | ₩1,811 | ₩2,052 | ₩1,690 | ₩1,744 | -3.70% | 68.5만 |
|---|
| 2026.06.02 | ₩2,119 | ₩2,119 | ₩1,750 | ₩1,797 | -15.19% | 62.3만 |
|---|
| 2026.06.01 | ₩2,106 | ₩2,160 | ₩2,039 | ₩2,133 | +1.27% | 48.7만 |
|---|
| 2026.05.29 | ₩2,025 | ₩2,186 | ₩2,012 | ₩2,146 | +5.96% | 36.1만 |
|---|
| 2026.05.28 | ₩2,052 | ₩2,126 | ₩2,012 | ₩2,066 | +0.65% | 37.1만 |
|---|
| 2026.05.27 | ₩2,079 | ₩2,206 | ₩2,079 | ₩2,133 | +2.58% | 27.5만 |
|---|
| 2026.05.26 | ₩2,361 | ₩2,401 | ₩2,079 | ₩2,119 | -10.23% | 61만 |
|---|
| 2026.05.22 | ₩2,320 | ₩2,434 | ₩2,320 | ₩2,347 | +1.16% | 36.7만 |
|---|
| 2026.05.21 | ₩2,267 | ₩2,441 | ₩2,186 | ₩2,388 | +5.33% | 40.9만 |
|---|
| 2026.05.20 | ₩2,106 | ₩2,233 | ₩2,066 | ₩2,173 | +3.18% | 46만 |
|---|
| 2026.05.19 | ₩2,079 | ₩2,139 | ₩1,992 | ₩2,092 | +0.65% | 37.7만 |
|---|
| 2026.05.18 | ₩2,160 | ₩2,200 | ₩2,079 | ₩2,106 | -2.48% | 32.5만 |
|---|
| 2026.05.15 | ₩2,347 | ₩2,455 | ₩2,139 | ₩2,146 | -8.57% | 44.3만 |
|---|
| 2026.05.14 | ₩2,347 | ₩2,575 | ₩2,334 | ₩2,481 | +5.71% | 38.5만 |
|---|
| 2026.05.13 | ₩2,535 | ₩2,582 | ₩2,374 | ₩2,388 | -5.82% | 32.6만 |
|---|
| 2026.05.12 | ₩2,455 | ₩2,629 | ₩2,347 | ₩2,589 | +5.46% | 56만 |
|---|
| 2026.05.11 | ₩2,280 | ₩2,669 | ₩2,280 | ₩2,522 | +10.59% | 140.3만 |
|---|
| 2026.05.08 | ₩2,160 | ₩2,231 | ₩2,012 | ₩2,160 | 0.00% | 33만 |
|---|
| 2026.05.07 | ₩2,240 | ₩2,414 | ₩2,133 | ₩2,160 | -3.59% | 33.3만 |
|---|
| 2026.05.06 | ₩2,280 | ₩2,401 | ₩2,241 | ₩2,347 | +2.94% | 40.7만 |
|---|
| 2026.05.05 | ₩2,146 | ₩2,267 | ₩2,113 | ₩2,240 | +4.37% | 44.3만 |
|---|
| 2026.05.04 | ₩2,066 | ₩2,186 | ₩2,066 | ₩2,119 | +2.60% | 28.2만 |
|---|
| 2026.05.01 | ₩1,972 | ₩2,079 | ₩1,938 | ₩2,066 | +4.76% | 22.9만 |
|---|
| 2026.04.30 | ₩1,945 | ₩2,005 | ₩1,911 | ₩1,999 | +2.76% | 29.3만 |
|---|
| 2026.04.29 | ₩2,025 | ₩2,025 | ₩1,864 | ₩1,945 | -3.97% | 32.1만 |
|---|
| 2026.04.28 | ₩2,025 | ₩2,045 | ₩1,931 | ₩2,025 | 0.00% | 24.3만 |
|---|
| 2026.04.27 | ₩2,066 | ₩2,113 | ₩1,999 | ₩2,066 | 0.00% | 29.1만 |
|---|
| 2026.04.24 | ₩2,066 | ₩2,119 | ₩2,025 | ₩2,092 | +1.30% | 26.6만 |
|---|
| 2026.04.23 | ₩1,958 | ₩2,079 | ₩1,958 | ₩2,066 | +5.48% | 35.6만 |
|---|
| 2026.04.22 | ₩1,999 | ₩2,039 | ₩1,931 | ₩2,012 | +0.67% | 49.8만 |
|---|
| 2026.04.21 | ₩1,905 | ₩1,972 | ₩1,891 | ₩1,931 | +1.41% | 21.8만 |
|---|
| 2026.04.20 | ₩1,945 | ₩1,952 | ₩1,824 | ₩1,918 | -1.38% | 27.3만 |
|---|
| 2026.04.17 | ₩2,012 | ₩2,052 | ₩1,958 | ₩1,985 | -1.33% | 55.1만 |
|---|
| 2026.04.16 | ₩1,931 | ₩2,013 | ₩1,858 | ₩1,985 | +2.78% | 40.5만 |
|---|
| 2026.04.15 | ₩1,811 | ₩1,972 | ₩1,784 | ₩1,931 | +6.67% | 54.8만 |
|---|
| 2026.04.14 | ₩1,797 | ₩1,891 | ₩1,797 | ₩1,824 | +1.49% | 35.7만 |
|---|
| 2026.04.13 | ₩1,529 | ₩1,771 | ₩1,502 | ₩1,757 | +14.91% | 59.9만 |
|---|
| 2026.04.10 | ₩1,583 | ₩1,610 | ₩1,529 | ₩1,543 | -2.54% | 26.7만 |
|---|
| 2026.04.09 | ₩1,556 | ₩1,623 | ₩1,556 | ₩1,583 | +1.72% | 13.9만 |
|---|
| 2026.04.08 | ₩1,677 | ₩1,717 | ₩1,583 | ₩1,583 | -5.60% | 18.1만 |
|---|
| 2026.04.07 | ₩1,663 | ₩1,663 | ₩1,516 | ₩1,529 | -8.06% | 19.2만 |
|---|
| 2026.04.06 | ₩1,636 | ₩1,784 | ₩1,636 | ₩1,690 | +3.28% | 18.6만 |
|---|
| 2026.04.02 | ₩1,543 | ₩1,636 | ₩1,502 | ₩1,596 | +3.48% | 17.1만 |
|---|
| 2026.04.01 | ₩1,650 | ₩1,724 | ₩1,596 | ₩1,623 | -1.63% | 15.8만 |
|---|
| 2026.03.31 | ₩1,556 | ₩1,663 | ₩1,502 | ₩1,623 | +4.31% | 46.9만 |
|---|
| 2026.03.30 | ₩1,677 | ₩1,690 | ₩1,543 | ₩1,556 | -7.20% | 31.7만 |
|---|
| 2026.03.27 | ₩1,771 | ₩1,784 | ₩1,610 | ₩1,623 | -8.33% | 35만 |
|---|
| 2026.03.26 | ₩1,824 | ₩1,871 | ₩1,764 | ₩1,797 | -1.47% | 14.2만 |
|---|
| 2026.03.25 | ₩1,878 | ₩1,945 | ₩1,824 | ₩1,864 | -0.71% | 21.6만 |
|---|
| 2026.03.24 | ₩1,824 | ₩1,851 | ₩1,797 | ₩1,824 | 0.00% | 25.5만 |
|---|
| 2026.03.23 | ₩1,811 | ₩1,891 | ₩1,797 | ₩1,824 | +0.74% | 25.3만 |
|---|
| 2026.03.20 | ₩1,878 | ₩1,878 | ₩1,730 | ₩1,784 | -5.00% | 19.5만 |
|---|
| 2026.03.19 | ₩1,891 | ₩1,891 | ₩1,797 | ₩1,878 | -0.71% | 18.3만 |
|---|
| 2026.03.18 | ₩1,945 | ₩1,985 | ₩1,864 | ₩1,918 | -1.38% | 29.1만 |
|---|
| 2026.03.17 | ₩1,999 | ₩2,045 | ₩1,958 | ₩2,012 | +0.67% | 33.2만 |
|---|
| 2026.03.16 | ₩1,972 | ₩2,052 | ₩1,945 | ₩1,999 | +1.36% | 29만 |
|---|
| 2026.03.13 | ₩1,918 | ₩1,984 | ₩1,838 | ₩1,905 | -0.70% | 53.9만 |
|---|
| 2026.03.12 | ₩1,945 | ₩2,025 | ₩1,817 | ₩1,864 | -4.14% | 22.1만 |
|---|
| 2026.03.11 | ₩1,864 | ₩2,012 | ₩1,820 | ₩1,999 | +7.19% | 62.9만 |
|---|
| 2026.03.10 | ₩1,891 | ₩1,918 | ₩1,838 | ₩1,891 | 0.00% | 47.9만 |
|---|
| 2026.03.09 | ₩1,690 | ₩1,905 | ₩1,690 | ₩1,864 | +10.32% | 31.4만 |
|---|
| 2026.03.06 | ₩1,784 | ₩1,864 | ₩1,710 | ₩1,730 | -3.01% | 26.3만 |
|---|
| 2026.03.05 | ₩1,918 | ₩1,965 | ₩1,824 | ₩1,864 | -2.80% | 44.6만 |
|---|
| 2026.03.04 | ₩1,663 | ₩1,958 | ₩1,650 | ₩1,958 | +17.74% | 117.2만 |
|---|
| 2026.03.03 | ₩1,677 | ₩1,677 | ₩1,583 | ₩1,650 | -1.60% | 33.8만 |
|---|
| 2026.03.02 | ₩1,650 | ₩1,757 | ₩1,616 | ₩1,757 | +6.50% | 34.9만 |
|---|
| 2026.02.27 | ₩1,730 | ₩1,804 | ₩1,643 | ₩1,690 | -2.33% | 67.5만 |
|---|
| 2026.02.26 | ₩1,797 | ₩1,811 | ₩1,717 | ₩1,784 | -0.75% | 58.9만 |
|---|
| 2026.02.25 | ₩1,636 | ₩1,777 | ₩1,636 | ₩1,757 | +7.38% | 40.1만 |
|---|
| 2026.02.24 | ₩1,543 | ₩1,730 | ₩1,543 | ₩1,663 | +7.83% | 55.1만 |
|---|
| 2026.02.23 | ₩1,583 | ₩1,583 | ₩1,516 | ₩1,529 | -3.39% | 28.8만 |
|---|
| 2026.02.20 | ₩1,583 | ₩1,729 | ₩1,569 | ₩1,623 | +2.54% | 26.7만 |
|---|
| 2026.02.19 | ₩1,583 | ₩1,623 | ₩1,522 | ₩1,610 | +1.69% | 18.1만 |
|---|
| 2026.02.18 | ₩1,596 | ₩1,717 | ₩1,596 | ₩1,623 | +1.68% | 24.1만 |
|---|
| 2026.02.17 | ₩1,623 | ₩1,677 | ₩1,462 | ₩1,610 | -0.83% | 83.2만 |
|---|
| 2026.02.13 | ₩1,663 | ₩1,737 | ₩1,616 | ₩1,623 | -2.42% | 51.5만 |
|---|
| 2026.02.12 | ₩1,757 | ₩1,784 | ₩1,569 | ₩1,650 | -6.11% | 38.6만 |
|---|
| 2026.02.11 | ₩1,771 | ₩1,771 | ₩1,663 | ₩1,690 | -4.55% | 38.1만 |
|---|
| 2026.02.10 | ₩1,797 | ₩1,844 | ₩1,750 | ₩1,771 | -1.49% | 26만 |
|---|
| 2026.02.09 | ₩1,784 | ₩1,878 | ₩1,703 | ₩1,838 | +3.01% | 29.3만 |
|---|
| 2026.02.06 | ₩1,717 | ₩1,956 | ₩1,657 | ₩1,838 | +7.03% | 112.5만 |
|---|
| 2026.02.05 | ₩1,703 | ₩1,771 | ₩1,569 | ₩1,650 | -3.15% | 70.8만 |
|---|
| 2026.02.04 | ₩2,012 | ₩2,025 | ₩1,737 | ₩1,771 | -12.00% | 77.9만 |
|---|
| 2026.02.03 | ₩2,012 | ₩2,079 | ₩1,878 | ₩2,025 | +0.67% | 93.1만 |
|---|
| 2026.02.02 | ₩2,092 | ₩2,146 | ₩1,985 | ₩2,012 | -3.85% | 87.9만 |
|---|
| 2026.01.30 | ₩2,173 | ₩2,334 | ₩2,166 | ₩2,186 | +0.62% | 119.7만 |
|---|
| 2026.01.29 | ₩2,240 | ₩2,374 | ₩2,133 | ₩2,240 | 0.00% | 156.8만 |
|---|
| 2026.01.28 | ₩2,267 | ₩2,354 | ₩2,193 | ₩2,253 | -0.59% | 62.7만 |
|---|
| 2026.01.27 | ₩2,200 | ₩2,240 | ₩2,079 | ₩2,240 | +1.83% | 42.8만 |
|---|
| 2026.01.26 | ₩2,133 | ₩2,280 | ₩2,092 | ₩2,227 | +4.40% | 89.9만 |
|---|
| 2026.01.23 | ₩2,267 | ₩2,280 | ₩2,066 | ₩2,186 | -3.55% | 113.8만 |
|---|
| 2026.01.22 | ₩2,347 | ₩2,428 | ₩2,240 | ₩2,253 | -4.00% | 50.7만 |
|---|
| 2026.01.21 | ₩2,414 | ₩2,468 | ₩2,213 | ₩2,347 | -2.78% | 118.6만 |
|---|
| 2026.01.20 | ₩2,401 | ₩2,455 | ₩2,334 | ₩2,401 | 0.00% | 87만 |
|---|
| 2026.01.16 | ₩2,535 | ₩2,535 | ₩2,468 | ₩2,522 | -0.53% | 34.2만 |
|---|
| 2026.01.15 | ₩2,495 | ₩2,528 | ₩2,401 | ₩2,508 | +0.54% | 106.4만 |
|---|
| 2026.01.14 | ₩2,616 | ₩2,669 | ₩2,441 | ₩2,495 | -4.62% | 134.3만 |
|---|
| 2026.01.13 | ₩2,508 | ₩2,616 | ₩2,448 | ₩2,589 | +3.21% | 78.7만 |
|---|
| 2026.01.12 | ₩2,522 | ₩2,656 | ₩2,455 | ₩2,481 | -1.60% | 95.1만 |
|---|
| 2026.01.09 | ₩2,575 | ₩2,589 | ₩2,414 | ₩2,535 | -1.56% | 97.6만 |
|---|
| 2026.01.08 | ₩2,508 | ₩2,636 | ₩2,430 | ₩2,616 | +4.28% | 81.8만 |
|---|
| 2026.01.07 | ₩2,548 | ₩2,589 | ₩2,468 | ₩2,481 | -2.63% | 71.4만 |
|---|
| 2026.01.06 | ₩2,810 | ₩2,884 | ₩2,481 | ₩2,602 | -7.40% | 139.8만 |
|---|
| 2026.01.05 | ₩2,468 | ₩2,676 | ₩2,455 | ₩2,656 | +7.61% | 262.4만 |
|---|
| 2026.01.02 | ₩2,294 | ₩2,421 | ₩2,280 | ₩2,401 | +4.68% | 95.6만 |
|---|
| 2025.12.31 | ₩2,267 | ₩2,347 | ₩2,200 | ₩2,240 | -1.18% | 86.4만 |
|---|
| 2025.12.30 | ₩2,280 | ₩2,361 | ₩2,213 | ₩2,280 | 0.00% | 112.4만 |
|---|
| 2025.12.29 | ₩2,374 | ₩2,468 | ₩2,253 | ₩2,267 | -4.52% | 80.3만 |
|---|
| 2025.12.26 | ₩2,401 | ₩2,408 | ₩2,334 | ₩2,347 | -2.23% | 75만 |
|---|
| 2025.12.24 | ₩2,401 | ₩2,488 | ₩2,334 | ₩2,428 | +1.12% | 62.4만 |
|---|
| 2025.12.23 | ₩2,414 | ₩2,481 | ₩2,347 | ₩2,414 | 0.00% | 116.1만 |
|---|
| 2025.12.22 | ₩2,589 | ₩2,609 | ₩2,361 | ₩2,441 | -5.70% | 128.2만 |
|---|
| 2025.12.19 | ₩2,428 | ₩2,680 | ₩2,428 | ₩2,642 | +8.84% | 88만 |
|---|
| 2025.12.18 | ₩2,455 | ₩2,548 | ₩2,401 | ₩2,414 | -1.64% | 59.1만 |
|---|
| 2025.12.17 | ₩2,616 | ₩2,629 | ₩2,374 | ₩2,374 | -9.23% | 123.1만 |
|---|
| 2025.12.16 | ₩2,548 | ₩2,669 | ₩2,535 | ₩2,656 | +4.21% | 121.3만 |
|---|
| 2025.12.15 | ₩2,683 | ₩2,697 | ₩2,484 | ₩2,522 | -6.00% | 232.7만 |
|---|
| 2025.12.12 | ₩2,817 | ₩2,978 | ₩2,656 | ₩2,669 | -5.24% | 173.9만 |
|---|
| 2025.12.11 | ₩2,857 | ₩2,857 | ₩2,689 | ₩2,777 | -2.82% | 141.2만 |
|---|
| 2025.12.10 | ₩2,897 | ₩2,931 | ₩2,750 | ₩2,911 | +0.46% | 137.1만 |
|---|
| 2025.12.09 | ₩2,602 | ₩3,011 | ₩2,589 | ₩2,937 | +12.89% | 211.9만 |
|---|
| 2025.12.08 | ₩2,656 | ₩2,709 | ₩2,562 | ₩2,575 | -3.03% | 106.3만 |
|---|
| 2025.12.05 | ₩2,750 | ₩2,750 | ₩2,535 | ₩2,629 | -4.39% | 147.6만 |
|---|
| 2025.12.04 | ₩2,696 | ₩2,837 | ₩2,642 | ₩2,750 | +1.99% | 129.3만 |
|---|
| 2025.12.03 | ₩2,750 | ₩2,774 | ₩2,616 | ₩2,709 | -1.46% | 108.6만 |
|---|
| 2025.12.02 | ₩2,522 | ₩2,857 | ₩2,468 | ₩2,629 | +4.26% | 278.6만 |
|---|
| 2025.12.01 | ₩2,562 | ₩2,696 | ₩2,428 | ₩2,441 | -4.71% | 174.6만 |
|---|
| 2025.11.28 | ₩2,803 | ₩2,803 | ₩2,649 | ₩2,683 | -4.31% | 208만 |
|---|
| 2025.11.26 | ₩2,602 | ₩2,944 | ₩2,575 | ₩2,790 | +7.22% | 421.9만 |
|---|
| 2025.11.25 | ₩2,629 | ₩2,777 | ₩2,508 | ₩2,602 | -1.02% | 264.9만 |
|---|
| 2025.11.24 | ₩2,374 | ₩2,736 | ₩2,341 | ₩2,723 | +14.69% | 273.2만 |
|---|
| 2025.11.21 | ₩2,441 | ₩2,488 | ₩2,253 | ₩2,388 | -2.20% | 307.6만 |
|---|
| 2025.11.20 | ₩2,750 | ₩2,837 | ₩2,428 | ₩2,455 | -10.73% | 218만 |
|---|
| 2025.11.19 | ₩2,750 | ₩2,763 | ₩2,475 | ₩2,683 | -2.44% | 157.2만 |
|---|
| 2025.11.18 | ₩2,361 | ₩2,810 | ₩2,361 | ₩2,803 | +18.75% | 201.8만 |
|---|
| 2025.11.17 | ₩2,790 | ₩2,790 | ₩2,347 | ₩2,388 | -14.42% | 219.9만 |
|---|
| 2025.11.14 | ₩2,790 | ₩3,031 | ₩2,750 | ₩2,844 | +1.92% | 184.8만 |
|---|
| 2025.11.13 | ₩2,964 | ₩3,273 | ₩2,830 | ₩2,897 | -2.26% | 173.6만 |
|---|
| 2025.11.12 | ₩3,125 | ₩3,266 | ₩3,018 | ₩3,018 | -3.43% | 112.6만 |
|---|
| 2025.11.11 | ₩3,246 | ₩3,326 | ₩3,058 | ₩3,072 | -5.37% | 152.5만 |
|---|
| 2025.11.10 | ₩3,809 | ₩3,809 | ₩3,259 | ₩3,259 | -14.44% | 156.5만 |
|---|
| 2025.11.07 | ₩3,233 | ₩3,689 | ₩3,098 | ₩3,675 | +13.69% | 279.5만 |
|---|
| 2025.11.06 | ₩3,447 | ₩3,447 | ₩3,219 | ₩3,326 | -3.50% | 130.2만 |
|---|
| 2025.11.05 | ₩3,554 | ₩3,702 | ₩3,420 | ₩3,434 | -3.40% | 163.9만 |
|---|
| 2025.11.04 | ₩3,742 | ₩3,742 | ₩3,380 | ₩3,394 | -9.32% | 183.5만 |
|---|
| 2025.11.03 | ₩3,876 | ₩3,890 | ₩3,595 | ₩3,823 | -1.38% | 153.6만 |
|---|
| 2025.10.31 | ₩3,903 | ₩4,037 | ₩3,796 | ₩3,997 | +2.41% | 121.5만 |
|---|
| 2025.10.30 | ₩4,131 | ₩4,131 | ₩3,595 | ₩3,622 | -12.34% | 287.1만 |
|---|
| 2025.10.29 | ₩4,386 | ₩4,467 | ₩4,104 | ₩4,131 | -5.81% | 134.1만 |
|---|
| 2025.10.28 | ₩4,373 | ₩4,638 | ₩4,319 | ₩4,426 | +1.23% | 174.5만 |
|---|
| 2025.10.27 | ₩4,225 | ₩4,520 | ₩4,225 | ₩4,373 | +3.49% | 187.2만 |
|---|
| 2025.10.24 | ₩4,467 | ₩4,520 | ₩4,024 | ₩4,104 | -8.11% | 212.1만 |
|---|
| 2025.10.23 | ₩4,252 | ₩4,534 | ₩4,198 | ₩4,413 | +3.79% | 242.5만 |
|---|
| 2025.10.22 | ₩4,158 | ₩4,177 | ₩3,756 | ₩3,903 | -6.13% | 187.5만 |
|---|
| 2025.10.21 | ₩4,306 | ₩4,426 | ₩4,090 | ₩4,292 | -0.31% | 197.3만 |
|---|
| 2025.10.20 | ₩4,359 | ₩4,668 | ₩4,279 | ₩4,332 | -0.62% | 104.8만 |
|---|
| 2025.10.17 | ₩4,024 | ₩4,279 | ₩3,903 | ₩4,078 | +1.33% | 143.2만 |
|---|
| 2025.10.16 | ₩4,641 | ₩4,674 | ₩4,091 | ₩4,104 | -11.56% | 116.7만 |
|---|
| 2025.10.15 | ₩4,963 | ₩5,003 | ₩4,306 | ₩4,426 | -10.81% | 130.6만 |
|---|
| 2025.10.14 | ₩4,882 | ₩5,016 | ₩4,614 | ₩4,856 | -0.55% | 125.1만 |
|---|
| 2025.10.13 | ₩4,990 | ₩5,043 | ₩4,628 | ₩5,016 | +0.54% | 139.7만 |
|---|
| 2025.10.10 | ₩5,499 | ₩5,660 | ₩4,963 | ₩4,976 | -9.51% | 246.7만 |
|---|