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 | ₩14,135 | ₩14,671 | ₩13,893 | ₩14,564 | +3.04% | 16.3만 |
| 2026.10.08 | ₩13,719 | ₩14,323 | ₩13,411 | ₩14,121 | +2.93% | 17.6만 |
| 2026.10.07 | ₩13,706 | ₩13,987 | ₩13,545 | ₩13,867 | +1.17% | 19.1만 |
| 2026.10.06 | ₩12,700 | ₩13,773 | ₩12,566 | ₩13,746 | +8.24% | 23.4만 |
| 2026.10.05 | ₩12,847 | ₩12,847 | ₩12,298 | ₩12,646 | -1.57% | 23.7만 |
| 2026.10.02 | ₩12,713 | ₩13,210 | ₩12,324 | ₩13,008 | +2.32% | 30.7만 |
| 2026.10.01 | ₩13,049 | ₩13,370 | ₩12,056 | ₩12,137 | -6.99% | 20.8만 |
| 2026.09.30 | ₩13,102 | ₩13,236 | ₩12,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,022 |
| -0.61% |
| 45.4만 |
| 2026.09.29 | ₩12,137 | ₩13,169 | ₩11,734 | ₩13,116 | +8.07% | 29.5만 |
|---|
| 2026.09.28 | ₩11,573 | ₩12,043 | ₩11,386 | ₩11,989 | +3.59% | 22.7만 |
|---|
| 2026.09.25 | ₩11,024 | ₩11,694 | ₩10,916 | ₩11,547 | +4.74% | 25.2만 |
|---|
| 2026.09.24 | ₩10,822 | ₩11,077 | ₩10,782 | ₩10,997 | +1.61% | 15.8만 |
|---|
| 2026.09.23 | ₩11,037 | ₩11,466 | ₩10,715 | ₩10,822 | -1.94% | 23만 |
|---|
| 2026.09.22 | ₩10,782 | ₩11,560 | ₩10,782 | ₩11,010 | +2.11% | 21.7만 |
|---|
| 2026.09.21 | ₩11,493 | ₩11,667 | ₩10,487 | ₩10,809 | -5.95% | 57.3만 |
|---|
| 2026.09.18 | ₩11,359 | ₩11,721 | ₩11,104 | ₩11,493 | +1.18% | 132.4만 |
|---|
| 2026.09.17 | ₩12,351 | ₩12,700 | ₩11,426 | ₩11,493 | -6.95% | 30.2만 |
|---|
| 2026.09.16 | ₩12,204 | ₩12,391 | ₩11,828 | ₩12,204 | 0.00% | 28.8만 |
|---|
| 2026.09.15 | ₩11,989 | ₩12,257 | ₩11,734 | ₩12,231 | +2.01% | 17.9만 |
|---|
| 2026.09.14 | ₩11,922 | ₩12,231 | ₩11,775 | ₩12,003 | +0.67% | 19.1만 |
|---|
| 2026.09.11 | ₩12,271 | ₩12,271 | ₩11,761 | ₩11,868 | -3.28% | 22.2만 |
|---|
| 2026.09.10 | ₩12,365 | ₩12,807 | ₩11,922 | ₩12,311 | -0.43% | 27.8만 |
|---|
| 2026.09.09 | ₩13,464 | ₩13,585 | ₩12,405 | ₩12,418 | -7.77% | 63.6만 |
|---|
| 2026.09.08 | ₩14,148 | ₩14,202 | ₩12,660 | ₩13,263 | -6.26% | 47.1만 |
|---|
| 2026.09.04 | ₩13,625 | ₩14,403 | ₩12,955 | ₩14,095 | +3.44% | 52.7만 |
|---|
| 2026.09.03 | ₩13,987 | ₩14,363 | ₩13,585 | ₩13,666 | -2.30% | 48.1만 |
|---|
| 2026.09.02 | ₩13,853 | ₩14,121 | ₩13,250 | ₩13,706 | -1.06% | 48.9만 |
|---|
| 2026.09.01 | ₩13,384 | ₩14,242 | ₩13,303 | ₩13,987 | +4.51% | 64.2만 |
|---|
| 2026.08.31 | ₩12,807 | ₩13,853 | ₩12,807 | ₩13,505 | +5.45% | 81.4만 |
|---|
| 2026.08.28 | ₩12,177 | ₩12,807 | ₩11,748 | ₩12,566 | +3.19% | 116.3만 |
|---|
| 2026.08.27 | ₩12,619 | ₩12,807 | ₩11,842 | ₩12,070 | -4.36% | 99.1만 |
|---|
| 2026.08.26 | ₩12,593 | ₩13,089 | ₩12,284 | ₩12,660 | +0.53% | 79.8만 |
|---|
| 2026.08.25 | ₩11,788 | ₩12,619 | ₩11,788 | ₩12,512 | +6.14% | 74.4만 |
|---|
| 2026.08.24 | ₩10,366 | ₩12,472 | ₩10,366 | ₩12,137 | +17.08% | 119.4만 |
|---|
| 2026.08.21 | ₩10,581 | ₩10,916 | ₩9,790 | ₩10,299 | -2.66% | 100.8만 |
|---|
| 2026.08.20 | ₩9,857 | ₩10,514 | ₩9,817 | ₩10,058 | +2.04% | 69.1만 |
|---|
| 2026.08.19 | ₩9,039 | ₩10,058 | ₩8,771 | ₩9,911 | +9.64% | 126.9만 |
|---|
| 2026.08.18 | ₩8,999 | ₩9,294 | ₩8,462 | ₩8,999 | 0.00% | 84만 |
|---|
| 2026.08.17 | ₩8,704 | ₩9,066 | ₩8,046 | ₩8,918 | +2.47% | 92.9만 |
|---|
| 2026.08.14 | ₩8,516 | ₩8,797 | ₩8,288 | ₩8,690 | +2.05% | 75.1만 |
|---|
| 2026.08.13 | ₩8,073 | ₩8,583 | ₩7,993 | ₩8,489 | +5.15% | 156.9만 |
|---|
| 2026.08.12 | ₩7,939 | ₩8,409 | ₩7,497 | ₩7,872 | -0.84% | 217.8만 |
|---|
| 2026.08.11 | ₩8,797 | ₩8,958 | ₩7,832 | ₩7,885 | -10.37% | 187.5만 |
|---|
| 2026.08.10 | ₩8,328 | ₩8,891 | ₩8,328 | ₩8,797 | +5.64% | 105.4만 |
|---|
| 2026.08.07 | ₩8,529 | ₩8,838 | ₩8,181 | ₩8,395 | -1.57% | 68.8만 |
|---|
| 2026.08.06 | ₩8,382 | ₩9,052 | ₩8,181 | ₩8,516 | +1.60% | 145.7만 |
|---|
| 2026.08.05 | ₩12,995 | ₩13,075 | ₩8,207 | ₩8,234 | -36.64% | 343만 |
|---|
| 2026.08.04 | ₩15,315 | ₩15,999 | ₩15,154 | ₩15,288 | -0.18% | 17.8만 |
|---|
| 2026.08.03 | ₩14,363 | ₩15,597 | ₩13,934 | ₩15,369 | +7.00% | 15.7만 |
|---|
| 2026.07.31 | ₩13,826 | ₩14,349 | ₩13,598 | ₩14,202 | +2.72% | 5.6만 |
|---|
| 2026.07.30 | ₩13,612 | ₩14,068 | ₩13,397 | ₩13,840 | +1.67% | 13만 |
|---|
| 2026.07.29 | ₩13,987 | ₩14,269 | ₩13,411 | ₩13,585 | -2.88% | 13.5만 |
|---|
| 2026.07.28 | ₩13,934 | ₩14,484 | ₩13,733 | ₩14,068 | +0.96% | 17.8만 |
|---|
| 2026.07.27 | ₩14,323 | ₩14,323 | ₩13,572 | ₩14,054 | -1.87% | 10.7만 |
|---|
| 2026.07.24 | ₩13,169 | ₩14,765 | ₩12,700 | ₩13,947 | +5.91% | 19.1만 |
|---|
| 2026.07.23 | ₩12,526 | ₩13,330 | ₩12,338 | ₩13,223 | +5.57% | 35.9만 |
|---|
| 2026.07.22 | ₩12,552 | ₩13,974 | ₩12,445 | ₩12,593 | +0.32% | 30.9만 |
|---|
| 2026.07.21 | ₩12,016 | ₩12,874 | ₩11,895 | ₩12,593 | +4.80% | 12.5만 |
|---|
| 2026.07.20 | ₩12,512 | ₩12,673 | ₩11,842 | ₩12,016 | -3.97% | 20.7만 |
|---|
| 2026.07.17 | ₩12,727 | ₩13,384 | ₩12,338 | ₩12,499 | -1.79% | 16.8만 |
|---|
| 2026.07.16 | ₩12,338 | ₩12,794 | ₩12,016 | ₩12,593 | +2.07% | 27.2만 |
|---|
| 2026.07.15 | ₩12,821 | ₩13,102 | ₩12,217 | ₩12,311 | -3.97% | 23만 |
|---|
| 2026.07.14 | ₩13,277 | ₩13,303 | ₩12,754 | ₩12,754 | -3.94% | 7.7만 |
|---|
| 2026.07.13 | ₩12,687 | ₩13,505 | ₩12,566 | ₩13,102 | +3.28% | 49.1만 |
|---|
| 2026.07.10 | ₩13,397 | ₩13,880 | ₩12,539 | ₩12,566 | -6.21% | 24.8만 |
|---|
| 2026.07.09 | ₩14,121 | ₩14,282 | ₩13,344 | ₩13,652 | -3.32% | 19.6만 |
|---|
| 2026.07.08 | ₩14,135 | ₩14,725 | ₩13,826 | ₩14,363 | +1.61% | 29.8만 |
|---|
| 2026.07.07 | ₩13,920 | ₩14,658 | ₩13,572 | ₩14,524 | +4.34% | 18.6만 |
|---|
| 2026.07.06 | ₩14,497 | ₩14,846 | ₩13,531 | ₩13,585 | -6.29% | 46만 |
|---|
| 2026.07.02 | ₩14,242 | ₩14,779 | ₩13,759 | ₩14,497 | +1.79% | 20.8만 |
|---|
| 2026.07.01 | ₩13,558 | ₩14,376 | ₩13,397 | ₩14,175 | +4.55% | 56.9만 |
|---|
| 2026.06.30 | ₩14,202 | ₩14,202 | ₩13,317 | ₩13,625 | -4.06% | 28.8만 |
|---|
| 2026.06.29 | ₩13,974 | ₩14,457 | ₩13,223 | ₩14,349 | +2.69% | 31.9만 |
|---|
| 2026.06.26 | ₩13,022 | ₩14,323 | ₩13,022 | ₩13,639 | +4.74% | 27만 |
|---|
| 2026.06.25 | ₩13,075 | ₩13,746 | ₩12,499 | ₩13,142 | +0.51% | 15.8만 |
|---|
| 2026.06.24 | ₩13,652 | ₩14,256 | ₩13,008 | ₩13,250 | -2.95% | 26.6만 |
|---|
| 2026.06.23 | ₩12,096 | ₩14,121 | ₩12,043 | ₩13,773 | +13.86% | 30.1만 |
|---|
| 2026.06.22 | ₩12,445 | ₩12,713 | ₩11,681 | ₩12,204 | -1.94% | 30.3만 |
|---|
| 2026.06.18 | ₩12,472 | ₩13,303 | ₩12,351 | ₩12,432 | -0.32% | 88.3만 |
|---|
| 2026.06.17 | ₩13,800 | ₩13,920 | ₩12,231 | ₩12,365 | -10.40% | 47.2만 |
|---|
| 2026.06.16 | ₩14,872 | ₩15,020 | ₩13,250 | ₩13,719 | -7.75% | 46.3만 |
|---|
| 2026.06.15 | ₩14,229 | ₩14,926 | ₩14,135 | ₩14,819 | +4.15% | 41.5만 |
|---|
| 2026.06.12 | ₩14,752 | ₩15,020 | ₩13,934 | ₩14,081 | -4.55% | 42.3만 |
|---|
| 2026.06.11 | ₩15,221 | ₩16,576 | ₩14,215 | ₩14,752 | -3.08% | 85.4만 |
|---|
| 2026.06.10 | ₩20,693 | ₩21,135 | ₩14,752 | ₩15,623 | -24.50% | 119.9만 |
|---|
| 2026.06.09 | ₩19,982 | ₩21,430 | ₩19,405 | ₩20,854 | +4.36% | 35.1만 |
|---|
| 2026.06.08 | ₩18,855 | ₩20,317 | ₩18,520 | ₩19,633 | +4.13% | 17.5만 |
|---|
| 2026.06.05 | ₩18,534 | ₩19,459 | ₩17,286 | ₩18,855 | +1.74% | 28.2만 |
|---|
| 2026.06.04 | ₩17,648 | ₩19,298 | ₩17,085 | ₩18,373 | +4.10% | 23.5만 |
|---|
| 2026.06.03 | ₩17,300 | ₩17,970 | ₩16,093 | ₩17,273 | -0.16% | 12.9만 |
|---|
| 2026.06.02 | ₩18,654 | ₩19,633 | ₩17,166 | ₩17,233 | -7.62% | 15.1만 |
|---|
| 2026.06.01 | ₩20,800 | ₩21,175 | ₩18,453 | ₩18,762 | -9.80% | 31.2만 |
|---|
| 2026.05.29 | ₩20,988 | ₩21,015 | ₩19,405 | ₩20,693 | -1.41% | 8.5만 |
|---|
| 2026.05.28 | ₩19,124 | ₩20,974 | ₩18,104 | ₩20,706 | +8.27% | 8.8만 |
|---|
| 2026.05.27 | ₩20,156 | ₩20,451 | ₩18,440 | ₩18,976 | -5.85% | 14.7만 |
|---|
| 2026.05.26 | ₩20,854 | ₩20,854 | ₩19,043 | ₩20,317 | -2.57% | 7.7만 |
|---|
| 2026.05.22 | ₩20,585 | ₩21,108 | ₩19,378 | ₩20,733 | +0.72% | 11.4만 |
|---|
| 2026.05.21 | ₩21,926 | ₩21,926 | ₩20,652 | ₩20,854 | -4.89% | 8.7만 |
|---|
| 2026.05.20 | ₩21,605 | ₩22,758 | ₩20,988 | ₩21,926 | +1.49% | 26.5만 |
|---|
| 2026.05.19 | ₩20,652 | ₩21,497 | ₩20,116 | ₩21,484 | +4.03% | 22.3만 |
|---|
| 2026.05.18 | ₩19,700 | ₩21,256 | ₩18,440 | ₩20,854 | +5.85% | 38.5만 |
|---|
| 2026.05.15 | ₩19,459 | ₩19,901 | ₩17,434 | ₩19,901 | +2.27% | 63.1만 |
|---|
| 2026.05.14 | ₩22,798 | ₩23,133 | ₩19,446 | ₩19,580 | -14.12% | 63만 |
|---|
| 2026.05.13 | ₩23,858 | ₩23,965 | ₩22,798 | ₩22,838 | -4.27% | 51.2만 |
|---|
| 2026.05.12 | ₩23,482 | ₩24,260 | ₩23,482 | ₩23,858 | +1.60% | 38.2만 |
|---|
| 2026.05.11 | ₩23,817 | ₩23,965 | ₩23,415 | ₩23,576 | -1.01% | 46만 |
|---|
| 2026.05.08 | ₩23,938 | ₩24,112 | ₩23,737 | ₩23,871 | -0.28% | 44.6만 |
|---|
| 2026.05.07 | ₩24,139 | ₩24,783 | ₩23,375 | ₩23,938 | -0.83% | 390.3만 |
|---|