티커911

수자 라이프 과거 주가

Suja Life, Inc. - Class A Common Stock · SUJA · NASDAQ

주요 사업 분야는 음료 제조·유통입니다.

시장 데이터를 불러오는 중

수자 라이프 과거 주가·일별 시세 (SUJA) · 티커911

전체 종목

수자 라이프 과거 주가

Suja Life, Inc. - Class A Common Stock · SUJA · NASDAQ

주요 사업 분야는 음료 제조·유통입니다.

일간2026.05.12

+1.60%

시가: ₩23,444
고가: ₩24,220
저가: ₩23,444
종가: ₩23,819
거래량: 38.2만

일간 종가

최근 1년

2026-05-072026-10-09

일간 가격

108개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩14,112	₩14,647	₩13,871	₩14,540	+3.04%	16.3만
2026.10.08	₩13,690	₩14,299	₩13,389	₩14,018	+2.40%	9.5만
2026.10.07	₩13,683	₩13,965	₩13,523	₩13,844	+1.17%	19.1만
2026.10.06	₩12,679	₩13,750	₩12,545	₩13,724	+8.24%	23.4만
2026.10.05	₩12,826	₩12,826	₩12,278	₩12,626	-1.57%	23.7만
2026.10.02	₩12,693	₩13,188	₩12,304	₩12,987	+2.32%	30.7만
2026.10.01	₩13,027	₩13,349	₩12,037	₩12,117	-6.99%	20.8만
2026.09.30	₩13,081	₩13,215	₩12,425	₩13,001	-0.61%	45.4만
2026.09.29	₩12,117	₩13,148	₩11,715	₩13,094	+8.07%	29.5만
2026.09.28	₩11,555	₩12,023	₩11,367	₩11,970	+3.59%	22.7만
2026.09.25	₩11,006	₩11,675	₩10,898	₩11,528	+4.74%	25.2만
2026.09.24	₩10,805	₩11,059	₩10,765	₩10,979	+1.61%	15.8만
2026.09.23	₩11,019	₩11,447	₩10,698	₩10,805	-1.94%	23만
2026.09.22	₩10,765	₩11,541	₩10,765	₩10,992	+2.11%	21.7만
2026.09.21	₩11,474	₩11,648	₩10,470	₩10,791	-5.95%	57.3만
2026.09.18	₩11,340	₩11,702	₩11,086	₩11,474	+1.18%	132.4만
2026.09.17	₩12,331	₩12,679	₩11,407	₩11,474	-6.95%	30.2만
2026.09.16	₩12,184	₩12,371	₩11,809	₩12,184	0.00%	28.8만
2026.09.15	₩11,970	₩12,237	₩11,715	₩12,211	+2.01%	17.9만
2026.09.14	₩11,903	₩12,211	₩11,755	₩11,983	+0.67%	19.1만
2026.09.11	₩12,251	₩12,251	₩11,742	₩11,849	-3.28%	22.2만
2026.09.10	₩12,344	₩12,786	₩11,903	₩12,291	-0.43%	27.8만
2026.09.09	₩13,442	₩13,563	₩12,385	₩12,398	-7.77%	63.6만
2026.09.08	₩14,125	₩14,179	₩12,639	₩13,242	-6.26%	47.1만
2026.09.04	₩13,603	₩14,380	₩12,934	₩14,072	+3.44%	52.7만
2026.09.03	₩13,965	₩14,339	₩13,563	₩13,643	-2.30%	48.1만
2026.09.02	₩13,831	₩14,098	₩13,228	₩13,683	-1.06%	48.9만
2026.09.01	₩13,362	₩14,219	₩13,282	₩13,965	+4.51%	64.2만
2026.08.31	₩12,786	₩13,831	₩12,786	₩13,483	+5.45%	81.4만
2026.08.28	₩12,157	₩12,786	₩11,729	₩12,545	+3.19%	116.3만
2026.08.27	₩12,599	₩12,786	₩11,822	₩12,050	-4.36%	99.1만
2026.08.26	₩12,572	₩13,067	₩12,264	₩12,639	+0.53%	79.8만
2026.08.25	₩11,769	₩12,599	₩11,769	₩12,492	+6.14%	74.4만
2026.08.24	₩10,350	₩12,452	₩10,350	₩12,117	+17.08%	119.4만
2026.08.21	₩10,564	₩10,898	₩9,774	₩10,283	-2.66%	100.8만
2026.08.20	₩9,841	₩10,497	₩9,801	₩10,042	+2.04%	69.1만
2026.08.19	₩9,024	₩10,042	₩8,756	₩9,894	+9.64%	126.9만
2026.08.18	₩8,984	₩9,278	₩8,448	₩8,984	0.00%	84만
2026.08.17	₩8,689	₩9,051	₩8,033	₩8,904	+2.47%	92.9만
2026.08.14	₩8,502	₩8,783	₩8,274	₩8,676	+2.05%	75.1만
2026.08.13	₩8,060	₩8,569	₩7,980	₩8,475	+5.15%	156.9만
2026.08.12	₩7,926	₩8,395	₩7,484	₩7,859	-0.84%	217.8만
2026.08.11	₩8,783	₩8,944	₩7,819	₩7,873	-10.37%	187.5만
2026.08.10	₩8,314	₩8,877	₩8,314	₩8,783	+5.64%	105.4만
2026.08.07	₩8,515	₩8,823	₩8,167	₩8,381	-1.57%	68.8만
2026.08.06	₩8,368	₩9,037	₩8,167	₩8,502	+1.60%	145.7만
2026.08.05	₩12,974	₩13,054	₩8,194	₩8,221	-36.64%	343만
2026.08.04	₩15,290	₩15,973	₩15,129	₩15,263	-0.18%	17.8만
2026.08.03	₩14,339	₩15,571	₩13,911	₩15,344	+7.00%	15.7만
2026.07.31	₩13,804	₩14,326	₩13,576	₩14,179	+2.72%	5.6만
2026.07.30	₩13,590	₩14,045	₩13,375	₩13,817	+1.67%	13만
2026.07.29	₩13,965	₩14,246	₩13,389	₩13,563	-2.88%	13.5만
2026.07.28	₩13,911	₩14,460	₩13,710	₩14,045	+0.96%	17.8만
2026.07.27	₩14,299	₩14,299	₩13,549	₩14,031	-1.87%	10.7만
2026.07.24	₩13,148	₩14,741	₩12,679	₩13,924	+5.91%	19.1만
2026.07.23	₩12,505	₩13,308	₩12,318	₩13,201	+5.57%	35.9만
2026.07.22	₩12,532	₩13,951	₩12,425	₩12,572	+0.32%	30.9만
2026.07.21	₩11,996	₩12,853	₩11,876	₩12,572	+4.80%	12.5만
2026.07.20	₩12,492	₩12,652	₩11,822	₩11,996	-3.97%	20.7만
2026.07.17	₩12,706	₩13,362	₩12,318	₩12,478	-1.79%	16.8만
2026.07.16	₩12,318	₩12,773	₩11,996	₩12,572	+2.07%	27.2만
2026.07.15	₩12,800	₩13,081	₩12,197	₩12,291	-3.97%	23만
2026.07.14	₩13,255	₩13,282	₩12,733	₩12,733	-3.94%	7.7만
2026.07.13	₩12,666	₩13,483	₩12,545	₩13,081	+3.28%	49.1만
2026.07.10	₩13,375	₩13,857	₩12,519	₩12,545	-6.21%	24.8만
2026.07.09	₩14,098	₩14,259	₩13,322	₩13,630	-3.32%	19.6만
2026.07.08	₩14,112	₩14,701	₩13,804	₩14,339	+1.61%	29.8만
2026.07.07	₩13,898	₩14,634	₩13,549	₩14,500	+4.34%	18.6만
2026.07.06	₩14,473	₩14,821	₩13,509	₩13,563	-6.29%	46만
2026.07.02	₩14,219	₩14,754	₩13,737	₩14,473	+1.79%	20.8만
2026.07.01	₩13,536	₩14,353	₩13,375	₩14,152	+4.55%	56.9만
2026.06.30	₩14,179	₩14,179	₩13,295	₩13,603	-4.06%	28.8만
2026.06.29	₩13,951	₩14,433	₩13,201	₩14,326	+2.69%	31.9만
2026.06.26	₩13,001	₩14,299	₩13,001	₩13,616	+4.74%	27만
2026.06.25	₩13,054	₩13,724	₩12,478	₩13,121	+0.51%	15.8만
2026.06.24	₩13,630	₩14,232	₩12,987	₩13,228	-2.95%	26.6만
2026.06.23	₩12,077	₩14,098	₩12,023	₩13,750	+13.86%	30.1만
2026.06.22	₩12,425	₩12,693	₩11,662	₩12,184	-1.94%	30.3만
2026.06.18	₩12,452	₩13,282	₩12,331	₩12,411	-0.32%	88.3만
2026.06.17	₩13,777	₩13,898	₩12,211	₩12,344	-10.40%	47.2만
2026.06.16	₩14,848	₩14,995	₩13,228	₩13,697	-7.75%	46.3만
2026.06.15	₩14,206	₩14,902	₩14,112	₩14,795	+4.15%	41.5만
2026.06.12	₩14,728	₩14,995	₩13,911	₩14,058	-4.55%	42.3만
2026.06.11	₩15,196	₩16,549	₩14,192	₩14,728	-3.08%	85.4만
2026.06.10	₩20,659	₩21,101	₩14,728	₩15,598	-24.50%	119.9만
2026.06.09	₩19,949	₩21,395	₩19,374	₩20,820	+4.36%	35.1만
2026.06.08	₩18,825	₩20,284	₩18,490	₩19,601	+4.13%	17.5만
2026.06.05	₩18,503	₩19,427	₩17,258	₩18,825	+1.74%	28.2만
2026.06.04	₩17,620	₩19,266	₩17,057	₩18,343	+4.10%	23.5만
2026.06.03	₩17,272	₩17,941	₩16,067	₩17,245	-0.16%	12.9만
2026.06.02	₩18,624	₩19,601	₩17,138	₩17,205	-7.62%	15.1만
2026.06.01	₩20,766	₩21,141	₩18,423	₩18,731	-9.80%	31.2만
2026.05.29	₩20,953	₩20,980	₩19,374	₩20,659	-1.41%	8.5만
2026.05.28	₩19,092	₩20,940	₩18,075	₩20,672	+8.27%	8.8만
2026.05.27	₩20,123	₩20,418	₩18,410	₩18,945	-5.85%	14.7만
2026.05.26	₩20,820	₩20,820	₩19,012	₩20,284	-2.57%	7.7만
2026.05.22	₩20,552	₩21,074	₩19,347	₩20,699	+0.72%	11.4만
2026.05.21	₩21,891	₩21,891	₩20,619	₩20,820	-4.89%	8.7만
2026.05.20	₩21,569	₩22,721	₩20,953	₩21,891	+1.49%	26.5만
2026.05.19	₩20,619	₩21,462	₩20,083	₩21,449	+4.03%	22.3만
2026.05.18	₩19,668	₩21,221	₩18,410	₩20,820	+5.85%	38.5만
2026.05.15	₩19,427	₩19,869	₩17,405	₩19,869	+2.27%	63.1만
2026.05.14	₩22,761	₩23,096	₩19,414	₩19,548	-14.12%	63만
2026.05.13	₩23,819	₩23,926	₩22,761	₩22,801	-4.27%	51.2만
2026.05.12	₩23,444	₩24,220	₩23,444	₩23,819	+1.60%	38.2만
2026.05.11	₩23,779	₩23,926	₩23,377	₩23,538	-1.01%	46만
2026.05.08	₩23,899	₩24,073	₩23,698	₩23,832	-0.28%	44.6만
2026.05.07	₩24,100	₩24,743	₩23,337	₩23,899	-0.83%	390.3만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.