시장 데이터를 불러오는 중
전체 종목
수자 라이프 과거 주가
Suja Life, Inc. - Class A Common Stock · SUJA · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Suja Life, Inc. - Class A Common Stock · SUJA · NASDAQ
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,124 | ₩14,660 | ₩13,883 | ₩14,553 | +3.04% | 16.3만 |
| 2026.10.08 | ₩13,708 | ₩14,311 | ₩13,400 | ₩14,110 | +2.93% | 17.6만 |
| 2026.10.07 | ₩13,695 | ₩13,976 | ₩13,534 | ₩13,856 | +1.17% | 19.1만 |
| 2026.10.06 | ₩12,690 | ₩13,762 | ₩12,556 | ₩13,735 | +8.24% | 23.4만 |
| 2026.10.05 | ₩12,837 | ₩12,837 | ₩12,288 | ₩12,636 | -1.57% | 23.7만 |
| 2026.10.02 | ₩12,703 | ₩13,199 | ₩12,315 | ₩12,998 | +2.32% | 30.7만 |
| 2026.10.01 | ₩13,038 | ₩13,360 | ₩12,047 | ₩12,127 | -6.99% | 20.8만 |
| 2026.09.30 | ₩13,092 | ₩13,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,012 |
| -0.61% |
| 45.4만 |
| 2026.09.29 | ₩12,127 | ₩13,159 | ₩11,725 | ₩13,105 | +8.07% | 29.5만 |
|---|
| 2026.09.28 | ₩11,564 | ₩12,033 | ₩11,377 | ₩11,980 | +3.59% | 22.7만 |
|---|
| 2026.09.25 | ₩11,015 | ₩11,685 | ₩10,908 | ₩11,538 | +4.74% | 25.2만 |
|---|
| 2026.09.24 | ₩10,814 | ₩11,069 | ₩10,774 | ₩10,988 | +1.61% | 15.8만 |
|---|
| 2026.09.23 | ₩11,028 | ₩11,457 | ₩10,707 | ₩10,814 | -1.94% | 23만 |
|---|
| 2026.09.22 | ₩10,774 | ₩11,551 | ₩10,774 | ₩11,002 | +2.11% | 21.7만 |
|---|
| 2026.09.21 | ₩11,484 | ₩11,658 | ₩10,479 | ₩10,801 | -5.95% | 57.3만 |
|---|
| 2026.09.18 | ₩11,350 | ₩11,712 | ₩11,095 | ₩11,484 | +1.18% | 132.4만 |
|---|
| 2026.09.17 | ₩12,342 | ₩12,690 | ₩11,417 | ₩11,484 | -6.95% | 30.2만 |
|---|
| 2026.09.16 | ₩12,194 | ₩12,382 | ₩11,819 | ₩12,194 | 0.00% | 28.8만 |
|---|
| 2026.09.15 | ₩11,980 | ₩12,248 | ₩11,725 | ₩12,221 | +2.01% | 17.9만 |
|---|
| 2026.09.14 | ₩11,913 | ₩12,221 | ₩11,765 | ₩11,993 | +0.67% | 19.1만 |
|---|
| 2026.09.11 | ₩12,261 | ₩12,261 | ₩11,752 | ₩11,859 | -3.28% | 22.2만 |
|---|
| 2026.09.10 | ₩12,355 | ₩12,797 | ₩11,913 | ₩12,301 | -0.43% | 27.8만 |
|---|
| 2026.09.09 | ₩13,454 | ₩13,574 | ₩12,395 | ₩12,409 | -7.77% | 63.6만 |
|---|
| 2026.09.08 | ₩14,137 | ₩14,191 | ₩12,650 | ₩13,253 | -6.26% | 47.1만 |
|---|
| 2026.09.04 | ₩13,615 | ₩14,392 | ₩12,945 | ₩14,084 | +3.44% | 52.7만 |
|---|
| 2026.09.03 | ₩13,976 | ₩14,352 | ₩13,574 | ₩13,655 | -2.30% | 48.1만 |
|---|
| 2026.09.02 | ₩13,842 | ₩14,110 | ₩13,239 | ₩13,695 | -1.06% | 48.9만 |
|---|
| 2026.09.01 | ₩13,373 | ₩14,231 | ₩13,293 | ₩13,976 | +4.51% | 64.2만 |
|---|
| 2026.08.31 | ₩12,797 | ₩13,842 | ₩12,797 | ₩13,494 | +5.45% | 81.4만 |
|---|
| 2026.08.28 | ₩12,167 | ₩12,797 | ₩11,739 | ₩12,556 | +3.19% | 116.3만 |
|---|
| 2026.08.27 | ₩12,610 | ₩12,797 | ₩11,832 | ₩12,060 | -4.36% | 99.1만 |
|---|
| 2026.08.26 | ₩12,583 | ₩13,079 | ₩12,275 | ₩12,650 | +0.53% | 79.8만 |
|---|
| 2026.08.25 | ₩11,779 | ₩12,610 | ₩11,779 | ₩12,502 | +6.14% | 74.4만 |
|---|
| 2026.08.24 | ₩10,358 | ₩12,462 | ₩10,358 | ₩12,127 | +17.08% | 119.4만 |
|---|
| 2026.08.21 | ₩10,573 | ₩10,908 | ₩9,782 | ₩10,291 | -2.66% | 100.8만 |
|---|
| 2026.08.20 | ₩9,849 | ₩10,506 | ₩9,809 | ₩10,050 | +2.04% | 69.1만 |
|---|
| 2026.08.19 | ₩9,032 | ₩10,050 | ₩8,764 | ₩9,903 | +9.64% | 126.9만 |
|---|
| 2026.08.18 | ₩8,992 | ₩9,286 | ₩8,456 | ₩8,992 | 0.00% | 84만 |
|---|
| 2026.08.17 | ₩8,697 | ₩9,059 | ₩8,040 | ₩8,911 | +2.47% | 92.9만 |
|---|
| 2026.08.14 | ₩8,509 | ₩8,791 | ₩8,281 | ₩8,683 | +2.05% | 75.1만 |
|---|
| 2026.08.13 | ₩8,067 | ₩8,576 | ₩7,987 | ₩8,482 | +5.15% | 156.9만 |
|---|
| 2026.08.12 | ₩7,933 | ₩8,402 | ₩7,491 | ₩7,866 | -0.84% | 217.8만 |
|---|
| 2026.08.11 | ₩8,791 | ₩8,951 | ₩7,826 | ₩7,879 | -10.37% | 187.5만 |
|---|
| 2026.08.10 | ₩8,322 | ₩8,884 | ₩8,322 | ₩8,791 | +5.64% | 105.4만 |
|---|
| 2026.08.07 | ₩8,523 | ₩8,831 | ₩8,174 | ₩8,389 | -1.57% | 68.8만 |
|---|
| 2026.08.06 | ₩8,375 | ₩9,045 | ₩8,174 | ₩8,509 | +1.60% | 145.7만 |
|---|
| 2026.08.05 | ₩12,985 | ₩13,065 | ₩8,201 | ₩8,228 | -36.64% | 343만 |
|---|
| 2026.08.04 | ₩15,303 | ₩15,986 | ₩15,142 | ₩15,276 | -0.18% | 17.8만 |
|---|
| 2026.08.03 | ₩14,352 | ₩15,584 | ₩13,923 | ₩15,357 | +7.00% | 15.7만 |
|---|
| 2026.07.31 | ₩13,816 | ₩14,338 | ₩13,588 | ₩14,191 | +2.72% | 5.6만 |
|---|
| 2026.07.30 | ₩13,601 | ₩14,057 | ₩13,387 | ₩13,829 | +1.67% | 13만 |
|---|
| 2026.07.29 | ₩13,976 | ₩14,258 | ₩13,400 | ₩13,574 | -2.88% | 13.5만 |
|---|
| 2026.07.28 | ₩13,923 | ₩14,472 | ₩13,722 | ₩14,057 | +0.96% | 17.8만 |
|---|
| 2026.07.27 | ₩14,311 | ₩14,311 | ₩13,561 | ₩14,043 | -1.87% | 10.7만 |
|---|
| 2026.07.24 | ₩13,159 | ₩14,754 | ₩12,690 | ₩13,936 | +5.91% | 19.1만 |
|---|
| 2026.07.23 | ₩12,516 | ₩13,320 | ₩12,328 | ₩13,213 | +5.57% | 35.9만 |
|---|
| 2026.07.22 | ₩12,543 | ₩13,963 | ₩12,435 | ₩12,583 | +0.32% | 30.9만 |
|---|
| 2026.07.21 | ₩12,007 | ₩12,864 | ₩11,886 | ₩12,583 | +4.80% | 12.5만 |
|---|
| 2026.07.20 | ₩12,502 | ₩12,663 | ₩11,832 | ₩12,007 | -3.97% | 20.7만 |
|---|
| 2026.07.17 | ₩12,717 | ₩13,373 | ₩12,328 | ₩12,489 | -1.79% | 16.8만 |
|---|
| 2026.07.16 | ₩12,328 | ₩12,784 | ₩12,007 | ₩12,583 | +2.07% | 27.2만 |
|---|
| 2026.07.15 | ₩12,811 | ₩13,092 | ₩12,208 | ₩12,301 | -3.97% | 23만 |
|---|
| 2026.07.14 | ₩13,266 | ₩13,293 | ₩12,744 | ₩12,744 | -3.94% | 7.7만 |
|---|
| 2026.07.13 | ₩12,677 | ₩13,494 | ₩12,556 | ₩13,092 | +3.28% | 49.1만 |
|---|
| 2026.07.10 | ₩13,387 | ₩13,869 | ₩12,529 | ₩12,556 | -6.21% | 24.8만 |
|---|
| 2026.07.09 | ₩14,110 | ₩14,271 | ₩13,333 | ₩13,641 | -3.32% | 19.6만 |
|---|
| 2026.07.08 | ₩14,124 | ₩14,713 | ₩13,816 | ₩14,352 | +1.61% | 29.8만 |
|---|
| 2026.07.07 | ₩13,909 | ₩14,646 | ₩13,561 | ₩14,512 | +4.34% | 18.6만 |
|---|
| 2026.07.06 | ₩14,486 | ₩14,834 | ₩13,521 | ₩13,574 | -6.29% | 46만 |
|---|
| 2026.07.02 | ₩14,231 | ₩14,767 | ₩13,749 | ₩14,486 | +1.79% | 20.8만 |
|---|
| 2026.07.01 | ₩13,548 | ₩14,365 | ₩13,387 | ₩14,164 | +4.55% | 56.9만 |
|---|
| 2026.06.30 | ₩14,191 | ₩14,191 | ₩13,306 | ₩13,615 | -4.06% | 28.8만 |
|---|
| 2026.06.29 | ₩13,963 | ₩14,445 | ₩13,213 | ₩14,338 | +2.69% | 31.9만 |
|---|
| 2026.06.26 | ₩13,012 | ₩14,311 | ₩13,012 | ₩13,628 | +4.74% | 27만 |
|---|
| 2026.06.25 | ₩13,065 | ₩13,735 | ₩12,489 | ₩13,132 | +0.51% | 15.8만 |
|---|
| 2026.06.24 | ₩13,641 | ₩14,244 | ₩12,998 | ₩13,239 | -2.95% | 26.6만 |
|---|
| 2026.06.23 | ₩12,087 | ₩14,110 | ₩12,033 | ₩13,762 | +13.86% | 30.1만 |
|---|
| 2026.06.22 | ₩12,435 | ₩12,703 | ₩11,672 | ₩12,194 | -1.94% | 30.3만 |
|---|
| 2026.06.18 | ₩12,462 | ₩13,293 | ₩12,342 | ₩12,422 | -0.32% | 88.3만 |
|---|
| 2026.06.17 | ₩13,789 | ₩13,909 | ₩12,221 | ₩12,355 | -10.40% | 47.2만 |
|---|
| 2026.06.16 | ₩14,861 | ₩15,008 | ₩13,239 | ₩13,708 | -7.75% | 46.3만 |
|---|
| 2026.06.15 | ₩14,218 | ₩14,914 | ₩14,124 | ₩14,807 | +4.15% | 41.5만 |
|---|
| 2026.06.12 | ₩14,740 | ₩15,008 | ₩13,923 | ₩14,070 | -4.55% | 42.3만 |
|---|
| 2026.06.11 | ₩15,209 | ₩16,563 | ₩14,204 | ₩14,740 | -3.08% | 85.4만 |
|---|
| 2026.06.10 | ₩20,677 | ₩21,119 | ₩14,740 | ₩15,611 | -24.50% | 119.9만 |
|---|
| 2026.06.09 | ₩19,966 | ₩21,414 | ₩19,390 | ₩20,837 | +4.36% | 35.1만 |
|---|
| 2026.06.08 | ₩18,841 | ₩20,301 | ₩18,506 | ₩19,618 | +4.13% | 17.5만 |
|---|
| 2026.06.05 | ₩18,519 | ₩19,444 | ₩17,273 | ₩18,841 | +1.74% | 28.2만 |
|---|
| 2026.06.04 | ₩17,635 | ₩19,283 | ₩17,072 | ₩18,358 | +4.10% | 23.5만 |
|---|
| 2026.06.03 | ₩17,286 | ₩17,956 | ₩16,080 | ₩17,259 | -0.16% | 12.9만 |
|---|
| 2026.06.02 | ₩18,640 | ₩19,618 | ₩17,152 | ₩17,219 | -7.62% | 15.1만 |
|---|
| 2026.06.01 | ₩20,784 | ₩21,159 | ₩18,439 | ₩18,747 | -9.80% | 31.2만 |
|---|
| 2026.05.29 | ₩20,971 | ₩20,998 | ₩19,390 | ₩20,677 | -1.41% | 8.5만 |
|---|
| 2026.05.28 | ₩19,109 | ₩20,958 | ₩18,090 | ₩20,690 | +8.27% | 8.8만 |
|---|
| 2026.05.27 | ₩20,141 | ₩20,435 | ₩18,425 | ₩18,961 | -5.85% | 14.7만 |
|---|
| 2026.05.26 | ₩20,837 | ₩20,837 | ₩19,028 | ₩20,301 | -2.57% | 7.7만 |
|---|
| 2026.05.22 | ₩20,569 | ₩21,092 | ₩19,363 | ₩20,717 | +0.72% | 11.4만 |
|---|
| 2026.05.21 | ₩21,909 | ₩21,909 | ₩20,636 | ₩20,837 | -4.89% | 8.7만 |
|---|
| 2026.05.20 | ₩21,588 | ₩22,740 | ₩20,971 | ₩21,909 | +1.49% | 26.5만 |
|---|
| 2026.05.19 | ₩20,636 | ₩21,481 | ₩20,100 | ₩21,467 | +4.03% | 22.3만 |
|---|
| 2026.05.18 | ₩19,685 | ₩21,239 | ₩18,425 | ₩20,837 | +5.85% | 38.5만 |
|---|
| 2026.05.15 | ₩19,444 | ₩19,886 | ₩17,420 | ₩19,886 | +2.27% | 63.1만 |
|---|
| 2026.05.14 | ₩22,780 | ₩23,115 | ₩19,430 | ₩19,564 | -14.12% | 63만 |
|---|
| 2026.05.13 | ₩23,839 | ₩23,946 | ₩22,780 | ₩22,821 | -4.27% | 51.2만 |
|---|
| 2026.05.12 | ₩23,464 | ₩24,241 | ₩23,464 | ₩23,839 | +1.60% | 38.2만 |
|---|
| 2026.05.11 | ₩23,799 | ₩23,946 | ₩23,397 | ₩23,558 | -1.01% | 46만 |
|---|
| 2026.05.08 | ₩23,919 | ₩24,094 | ₩23,718 | ₩23,852 | -0.28% | 44.6만 |
|---|
| 2026.05.07 | ₩24,120 | ₩24,764 | ₩23,357 | ₩23,919 | -0.83% | 390.3만 |
|---|