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 | ₩14,126 | ₩14,662 | ₩13,885 | ₩14,555 | +3.04% | 16.3만 |
| 2026.10.08 | ₩13,710 | ₩14,314 | ₩13,402 | ₩14,113 | +2.93% | 17.6만 |
| 2026.10.07 | ₩13,697 | ₩13,978 | ₩13,536 | ₩13,858 | +1.17% | 19.1만 |
| 2026.10.06 | ₩12,692 | ₩13,764 | ₩12,558 | ₩13,737 | +8.24% | 23.4만 |
| 2026.10.05 | ₩12,839 | ₩12,839 | ₩12,290 | ₩12,638 | -1.57% | 23.7만 |
| 2026.10.02 | ₩12,705 | ₩13,201 | ₩12,317 | ₩13,000 | +2.32% | 30.7만 |
| 2026.10.01 | ₩13,040 | ₩13,362 | ₩12,049 | ₩12,129 | -6.99% | 20.8만 |
| 2026.09.30 | ₩13,094 | ₩13,228 | ₩12,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,014 |
| -0.61% |
| 45.4만 |
| 2026.09.29 | ₩12,129 | ₩13,161 | ₩11,727 | ₩13,107 | +8.07% | 29.5만 |
|---|
| 2026.09.28 | ₩11,566 | ₩12,035 | ₩11,378 | ₩11,982 | +3.59% | 22.7만 |
|---|
| 2026.09.25 | ₩11,017 | ₩11,687 | ₩10,909 | ₩11,539 | +4.74% | 25.2만 |
|---|
| 2026.09.24 | ₩10,816 | ₩11,070 | ₩10,775 | ₩10,990 | +1.61% | 15.8만 |
|---|
| 2026.09.23 | ₩11,030 | ₩11,459 | ₩10,708 | ₩10,816 | -1.94% | 23만 |
|---|
| 2026.09.22 | ₩10,775 | ₩11,553 | ₩10,775 | ₩11,003 | +2.11% | 21.7만 |
|---|
| 2026.09.21 | ₩11,486 | ₩11,660 | ₩10,481 | ₩10,802 | -5.95% | 57.3만 |
|---|
| 2026.09.18 | ₩11,352 | ₩11,714 | ₩11,097 | ₩11,486 | +1.18% | 132.4만 |
|---|
| 2026.09.17 | ₩12,343 | ₩12,692 | ₩11,419 | ₩11,486 | -6.95% | 30.2만 |
|---|
| 2026.09.16 | ₩12,196 | ₩12,384 | ₩11,821 | ₩12,196 | 0.00% | 28.8만 |
|---|
| 2026.09.15 | ₩11,982 | ₩12,250 | ₩11,727 | ₩12,223 | +2.01% | 17.9만 |
|---|
| 2026.09.14 | ₩11,915 | ₩12,223 | ₩11,767 | ₩11,995 | +0.67% | 19.1만 |
|---|
| 2026.09.11 | ₩12,263 | ₩12,263 | ₩11,754 | ₩11,861 | -3.28% | 22.2만 |
|---|
| 2026.09.10 | ₩12,357 | ₩12,799 | ₩11,915 | ₩12,303 | -0.43% | 27.8만 |
|---|
| 2026.09.09 | ₩13,456 | ₩13,576 | ₩12,397 | ₩12,410 | -7.77% | 63.6만 |
|---|
| 2026.09.08 | ₩14,139 | ₩14,193 | ₩12,652 | ₩13,255 | -6.26% | 47.1만 |
|---|
| 2026.09.04 | ₩13,617 | ₩14,394 | ₩12,947 | ₩14,086 | +3.44% | 52.7만 |
|---|
| 2026.09.03 | ₩13,978 | ₩14,354 | ₩13,576 | ₩13,657 | -2.30% | 48.1만 |
|---|
| 2026.09.02 | ₩13,844 | ₩14,113 | ₩13,241 | ₩13,697 | -1.06% | 48.9만 |
|---|
| 2026.09.01 | ₩13,375 | ₩14,233 | ₩13,295 | ₩13,978 | +4.51% | 64.2만 |
|---|
| 2026.08.31 | ₩12,799 | ₩13,844 | ₩12,799 | ₩13,496 | +5.45% | 81.4만 |
|---|
| 2026.08.28 | ₩12,169 | ₩12,799 | ₩11,740 | ₩12,558 | +3.19% | 116.3만 |
|---|
| 2026.08.27 | ₩12,611 | ₩12,799 | ₩11,834 | ₩12,062 | -4.36% | 99.1만 |
|---|
| 2026.08.26 | ₩12,585 | ₩13,081 | ₩12,276 | ₩12,652 | +0.53% | 79.8만 |
|---|
| 2026.08.25 | ₩11,781 | ₩12,611 | ₩11,781 | ₩12,504 | +6.14% | 74.4만 |
|---|
| 2026.08.24 | ₩10,360 | ₩12,464 | ₩10,360 | ₩12,129 | +17.08% | 119.4만 |
|---|
| 2026.08.21 | ₩10,574 | ₩10,909 | ₩9,784 | ₩10,293 | -2.66% | 100.8만 |
|---|
| 2026.08.20 | ₩9,851 | ₩10,507 | ₩9,810 | ₩10,052 | +2.04% | 69.1만 |
|---|
| 2026.08.19 | ₩9,033 | ₩10,052 | ₩8,765 | ₩9,904 | +9.64% | 126.9만 |
|---|
| 2026.08.18 | ₩8,993 | ₩9,288 | ₩8,457 | ₩8,993 | 0.00% | 84만 |
|---|
| 2026.08.17 | ₩8,698 | ₩9,060 | ₩8,041 | ₩8,912 | +2.47% | 92.9만 |
|---|
| 2026.08.14 | ₩8,510 | ₩8,792 | ₩8,283 | ₩8,685 | +2.05% | 75.1만 |
|---|
| 2026.08.13 | ₩8,068 | ₩8,577 | ₩7,988 | ₩8,484 | +5.15% | 156.9만 |
|---|
| 2026.08.12 | ₩7,934 | ₩8,403 | ₩7,492 | ₩7,867 | -0.84% | 217.8만 |
|---|
| 2026.08.11 | ₩8,792 | ₩8,953 | ₩7,827 | ₩7,880 | -10.37% | 187.5만 |
|---|
| 2026.08.10 | ₩8,323 | ₩8,886 | ₩8,323 | ₩8,792 | +5.64% | 105.4만 |
|---|
| 2026.08.07 | ₩8,524 | ₩8,832 | ₩8,175 | ₩8,390 | -1.57% | 68.8만 |
|---|
| 2026.08.06 | ₩8,376 | ₩9,046 | ₩8,175 | ₩8,510 | +1.60% | 145.7만 |
|---|
| 2026.08.05 | ₩12,987 | ₩13,067 | ₩8,202 | ₩8,229 | -36.64% | 343만 |
|---|
| 2026.08.04 | ₩15,305 | ₩15,989 | ₩15,144 | ₩15,279 | -0.18% | 17.8만 |
|---|
| 2026.08.03 | ₩14,354 | ₩15,587 | ₩13,925 | ₩15,359 | +7.00% | 15.7만 |
|---|
| 2026.07.31 | ₩13,818 | ₩14,340 | ₩13,590 | ₩14,193 | +2.72% | 5.6만 |
|---|
| 2026.07.30 | ₩13,603 | ₩14,059 | ₩13,389 | ₩13,831 | +1.67% | 13만 |
|---|
| 2026.07.29 | ₩13,978 | ₩14,260 | ₩13,402 | ₩13,576 | -2.88% | 13.5만 |
|---|
| 2026.07.28 | ₩13,925 | ₩14,474 | ₩13,724 | ₩14,059 | +0.96% | 17.8만 |
|---|
| 2026.07.27 | ₩14,314 | ₩14,314 | ₩13,563 | ₩14,046 | -1.87% | 10.7만 |
|---|
| 2026.07.24 | ₩13,161 | ₩14,756 | ₩12,692 | ₩13,938 | +5.91% | 19.1만 |
|---|
| 2026.07.23 | ₩12,518 | ₩13,322 | ₩12,330 | ₩13,215 | +5.57% | 35.9만 |
|---|
| 2026.07.22 | ₩12,544 | ₩13,965 | ₩12,437 | ₩12,585 | +0.32% | 30.9만 |
|---|
| 2026.07.21 | ₩12,008 | ₩12,866 | ₩11,888 | ₩12,585 | +4.80% | 12.5만 |
|---|
| 2026.07.20 | ₩12,504 | ₩12,665 | ₩11,834 | ₩12,008 | -3.97% | 20.7만 |
|---|
| 2026.07.17 | ₩12,719 | ₩13,375 | ₩12,330 | ₩12,491 | -1.79% | 16.8만 |
|---|
| 2026.07.16 | ₩12,330 | ₩12,786 | ₩12,008 | ₩12,585 | +2.07% | 27.2만 |
|---|
| 2026.07.15 | ₩12,813 | ₩13,094 | ₩12,209 | ₩12,303 | -3.97% | 23만 |
|---|
| 2026.07.14 | ₩13,268 | ₩13,295 | ₩12,745 | ₩12,745 | -3.94% | 7.7만 |
|---|
| 2026.07.13 | ₩12,678 | ₩13,496 | ₩12,558 | ₩13,094 | +3.28% | 49.1만 |
|---|
| 2026.07.10 | ₩13,389 | ₩13,871 | ₩12,531 | ₩12,558 | -6.21% | 24.8만 |
|---|
| 2026.07.09 | ₩14,113 | ₩14,273 | ₩13,335 | ₩13,643 | -3.32% | 19.6만 |
|---|
| 2026.07.08 | ₩14,126 | ₩14,716 | ₩13,818 | ₩14,354 | +1.61% | 29.8만 |
|---|
| 2026.07.07 | ₩13,911 | ₩14,649 | ₩13,563 | ₩14,515 | +4.34% | 18.6만 |
|---|
| 2026.07.06 | ₩14,488 | ₩14,836 | ₩13,523 | ₩13,576 | -6.29% | 46만 |
|---|
| 2026.07.02 | ₩14,233 | ₩14,769 | ₩13,751 | ₩14,488 | +1.79% | 20.8만 |
|---|
| 2026.07.01 | ₩13,550 | ₩14,367 | ₩13,389 | ₩14,166 | +4.55% | 56.9만 |
|---|
| 2026.06.30 | ₩14,193 | ₩14,193 | ₩13,308 | ₩13,617 | -4.06% | 28.8만 |
|---|
| 2026.06.29 | ₩13,965 | ₩14,448 | ₩13,215 | ₩14,340 | +2.69% | 31.9만 |
|---|
| 2026.06.26 | ₩13,014 | ₩14,314 | ₩13,014 | ₩13,630 | +4.74% | 27만 |
|---|
| 2026.06.25 | ₩13,067 | ₩13,737 | ₩12,491 | ₩13,134 | +0.51% | 15.8만 |
|---|
| 2026.06.24 | ₩13,643 | ₩14,247 | ₩13,000 | ₩13,241 | -2.95% | 26.6만 |
|---|
| 2026.06.23 | ₩12,089 | ₩14,113 | ₩12,035 | ₩13,764 | +13.86% | 30.1만 |
|---|
| 2026.06.22 | ₩12,437 | ₩12,705 | ₩11,673 | ₩12,196 | -1.94% | 30.3만 |
|---|
| 2026.06.18 | ₩12,464 | ₩13,295 | ₩12,343 | ₩12,424 | -0.32% | 88.3만 |
|---|
| 2026.06.17 | ₩13,791 | ₩13,911 | ₩12,223 | ₩12,357 | -10.40% | 47.2만 |
|---|
| 2026.06.16 | ₩14,863 | ₩15,010 | ₩13,241 | ₩13,710 | -7.75% | 46.3만 |
|---|
| 2026.06.15 | ₩14,220 | ₩14,917 | ₩14,126 | ₩14,809 | +4.15% | 41.5만 |
|---|
| 2026.06.12 | ₩14,742 | ₩15,010 | ₩13,925 | ₩14,072 | -4.55% | 42.3만 |
|---|
| 2026.06.11 | ₩15,211 | ₩16,565 | ₩14,206 | ₩14,742 | -3.08% | 85.4만 |
|---|
| 2026.06.10 | ₩20,680 | ₩21,122 | ₩14,742 | ₩15,614 | -24.50% | 119.9만 |
|---|
| 2026.06.09 | ₩19,969 | ₩21,417 | ₩19,393 | ₩20,840 | +4.36% | 35.1만 |
|---|
| 2026.06.08 | ₩18,843 | ₩20,304 | ₩18,508 | ₩19,621 | +4.13% | 17.5만 |
|---|
| 2026.06.05 | ₩18,522 | ₩19,447 | ₩17,275 | ₩18,843 | +1.74% | 28.2만 |
|---|
| 2026.06.04 | ₩17,637 | ₩19,286 | ₩17,074 | ₩18,361 | +4.10% | 23.5만 |
|---|
| 2026.06.03 | ₩17,289 | ₩17,959 | ₩16,083 | ₩17,262 | -0.16% | 12.9만 |
|---|
| 2026.06.02 | ₩18,642 | ₩19,621 | ₩17,155 | ₩17,222 | -7.62% | 15.1만 |
|---|
| 2026.06.01 | ₩20,787 | ₩21,162 | ₩18,441 | ₩18,750 | -9.80% | 31.2만 |
|---|
| 2026.05.29 | ₩20,974 | ₩21,001 | ₩19,393 | ₩20,680 | -1.41% | 8.5만 |
|---|
| 2026.05.28 | ₩19,112 | ₩20,961 | ₩18,093 | ₩20,693 | +8.27% | 8.8만 |
|---|
| 2026.05.27 | ₩20,144 | ₩20,438 | ₩18,428 | ₩18,964 | -5.85% | 14.7만 |
|---|
| 2026.05.26 | ₩20,840 | ₩20,840 | ₩19,031 | ₩20,304 | -2.57% | 7.7만 |
|---|
| 2026.05.22 | ₩20,572 | ₩21,095 | ₩19,366 | ₩20,720 | +0.72% | 11.4만 |
|---|
| 2026.05.21 | ₩21,913 | ₩21,913 | ₩20,639 | ₩20,840 | -4.89% | 8.7만 |
|---|
| 2026.05.20 | ₩21,591 | ₩22,744 | ₩20,974 | ₩21,913 | +1.49% | 26.5만 |
|---|
| 2026.05.19 | ₩20,639 | ₩21,484 | ₩20,103 | ₩21,470 | +4.03% | 22.3만 |
|---|
| 2026.05.18 | ₩19,688 | ₩21,242 | ₩18,428 | ₩20,840 | +5.85% | 38.5만 |
|---|
| 2026.05.15 | ₩19,447 | ₩19,889 | ₩17,423 | ₩19,889 | +2.27% | 63.1만 |
|---|
| 2026.05.14 | ₩22,784 | ₩23,119 | ₩19,433 | ₩19,567 | -14.12% | 63만 |
|---|
| 2026.05.13 | ₩23,843 | ₩23,950 | ₩22,784 | ₩22,824 | -4.27% | 51.2만 |
|---|
| 2026.05.12 | ₩23,467 | ₩24,245 | ₩23,467 | ₩23,843 | +1.60% | 38.2만 |
|---|
| 2026.05.11 | ₩23,802 | ₩23,950 | ₩23,400 | ₩23,561 | -1.01% | 46만 |
|---|
| 2026.05.08 | ₩23,923 | ₩24,097 | ₩23,722 | ₩23,856 | -0.28% | 44.6만 |
|---|
| 2026.05.07 | ₩24,124 | ₩24,767 | ₩23,360 | ₩23,923 | -0.83% | 390.3만 |
|---|