시장 데이터를 불러오는 중
전체 종목
SurgePays, Inc. - Common Stock 과거 주가
SurgePays, Inc. - Common Stock · SURG · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SurgePays, Inc. - Common Stock · SURG · NASDAQ
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩198 | ₩198 | ₩189 | ₩190 | -4.05% | 135.4만 |
| 2026.10.08 | ₩201 | ₩204 | ₩189 | ₩194 | -3.33% | 168.5만 |
| 2026.10.07 | ₩204 | ₩206 | ₩198 | ₩200 | -1.97% | 98.6만 |
| 2026.10.06 | ₩198 | ₩208 | ₩194 | ₩201 | +1.35% | 198.6만 |
| 2026.10.05 | ₩194 | ₩200 | ₩188 | ₩194 | 0.00% | 205.5만 |
| 2026.10.02 | ₩201 | ₩209 | ₩188 | ₩197 | -2.00% | 360.2만 |
| 2026.10.01 | ₩201 | ₩211 | ₩198 | ₩201 | 0.00% | 178.6만 |
| 2026.09.30 | ₩196 | ₩208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩184 |
| ₩201 |
| +2.74% |
| 434.6만 |
| 2026.09.29 | ₩186 | ₩208 | ₩181 | ₩202 | +8.63% | 804만 |
|---|
| 2026.09.28 | ₩196 | ₩198 | ₩181 | ₩182 | -6.85% | 434.8만 |
|---|
| 2026.09.25 | ₩208 | ₩212 | ₩196 | ₩196 | -5.81% | 615.3만 |
|---|
| 2026.09.24 | ₩201 | ₩209 | ₩196 | ₩201 | 0.00% | 195.2만 |
|---|
| 2026.09.23 | ₩209 | ₩215 | ₩202 | ₩202 | -3.21% | 239.7만 |
|---|
| 2026.09.22 | ₩205 | ₩225 | ₩204 | ₩216 | +5.23% | 509.8만 |
|---|
| 2026.09.21 | ₩201 | ₩215 | ₩200 | ₩215 | +6.67% | 505만 |
|---|
| 2026.09.18 | ₩198 | ₩208 | ₩196 | ₩201 | +1.35% | 773.7만 |
|---|
| 2026.09.17 | ₩255 | ₩303 | ₩193 | ₩211 | -17.37% | 1.3억 |
|---|
| 2026.09.16 | ₩196 | ₩201 | ₩192 | ₩193 | -1.37% | 727만 |
|---|
| 2026.09.15 | ₩206 | ₩208 | ₩192 | ₩202 | -1.95% | 880.8만 |
|---|
| 2026.09.14 | ₩217 | ₩240 | ₩209 | ₩215 | -1.23% | 2435.8만 |
|---|
| 2026.09.11 | ₩279 | ₩280 | ₩232 | ₩232 | -16.83% | 2.1억 |
|---|
| 2026.09.10 | ₩223 | ₩225 | ₩215 | ₩221 | -0.60% | 7794.6만 |
|---|
| 2026.09.09 | ₩225 | ₩235 | ₩209 | ₩232 | +2.98% | 367.7만 |
|---|
| 2026.09.08 | ₩225 | ₩227 | ₩216 | ₩219 | -2.98% | 97.8만 |
|---|
| 2026.09.04 | ₩223 | ₩232 | ₩215 | ₩223 | 0.00% | 164.5만 |
|---|
| 2026.09.03 | ₩227 | ₩232 | ₩219 | ₩221 | -2.37% | 257.5만 |
|---|
| 2026.09.02 | ₩213 | ₩227 | ₩202 | ₩220 | +3.14% | 322.3만 |
|---|
| 2026.09.01 | ₩229 | ₩229 | ₩204 | ₩209 | -8.77% | 235.4만 |
|---|
| 2026.08.31 | ₩228 | ₩233 | ₩220 | ₩224 | -1.76% | 192.3만 |
|---|
| 2026.08.28 | ₩236 | ₩236 | ₩225 | ₩232 | -1.70% | 121.3만 |
|---|
| 2026.08.27 | ₩241 | ₩241 | ₩228 | ₩236 | -2.22% | 159.1만 |
|---|
| 2026.08.26 | ₩236 | ₩252 | ₩225 | ₩233 | -1.14% | 182만 |
|---|
| 2026.08.25 | ₩229 | ₩259 | ₩215 | ₩248 | +8.19% | 439.3만 |
|---|
| 2026.08.24 | ₩227 | ₩228 | ₩211 | ₩227 | 0.00% | 198.3만 |
|---|
| 2026.08.21 | ₩221 | ₩232 | ₩204 | ₩229 | +3.64% | 459.5만 |
|---|
| 2026.08.20 | ₩255 | ₩260 | ₩196 | ₩235 | -7.89% | 2220.5만 |
|---|
| 2026.08.19 | ₩349 | ₩359 | ₩296 | ₩329 | -5.77% | 920.5만 |
|---|
| 2026.08.18 | ₩369 | ₩393 | ₩350 | ₩358 | -2.91% | 622.9만 |
|---|
| 2026.08.17 | ₩342 | ₩416 | ₩337 | ₩373 | +9.02% | 2109.3만 |
|---|
| 2026.08.14 | ₩528 | ₩577 | ₩349 | ₩378 | -28.43% | 2.9억 |
|---|
| 2026.08.13 | ₩366 | ₩378 | ₩323 | ₩331 | -9.52% | 184.6만 |
|---|
| 2026.08.12 | ₩409 | ₩409 | ₩359 | ₩366 | -10.49% | 322.8만 |
|---|
| 2026.08.11 | ₩394 | ₩433 | ₩382 | ₩404 | +2.38% | 509.5만 |
|---|
| 2026.08.10 | ₩369 | ₩456 | ₩363 | ₩405 | +9.82% | 693.3만 |
|---|
| 2026.08.07 | ₩382 | ₩433 | ₩375 | ₩389 | +1.75% | 1041.6만 |
|---|
| 2026.08.06 | ₩530 | ₩530 | ₩389 | ₩436 | -17.72% | 2.7억 |
|---|
| 2026.08.05 | ₩299 | ₩307 | ₩274 | ₩299 | 0.00% | 2123.4만 |
|---|
| 2026.08.04 | ₩283 | ₩300 | ₩271 | ₩282 | -0.47% | 94.6만 |
|---|
| 2026.08.03 | ₩294 | ₩306 | ₩275 | ₩286 | -2.74% | 77.8만 |
|---|
| 2026.07.31 | ₩295 | ₩306 | ₩275 | ₩292 | -0.91% | 98.6만 |
|---|
| 2026.07.30 | ₩320 | ₩330 | ₩288 | ₩290 | -9.62% | 82.2만 |
|---|
| 2026.07.29 | ₩322 | ₩355 | ₩298 | ₩315 | -2.08% | 217.8만 |
|---|
| 2026.07.28 | ₩329 | ₩331 | ₩300 | ₩322 | -2.04% | 34.8만 |
|---|
| 2026.07.27 | ₩319 | ₩346 | ₩308 | ₩324 | +1.68% | 39.9만 |
|---|
| 2026.07.24 | ₩335 | ₩341 | ₩316 | ₩323 | -3.60% | 46.2만 |
|---|
| 2026.07.23 | ₩362 | ₩362 | ₩329 | ₩341 | -5.93% | 62.4만 |
|---|
| 2026.07.22 | ₩402 | ₩402 | ₩342 | ₩351 | -12.67% | 196만 |
|---|
| 2026.07.21 | ₩421 | ₩429 | ₩388 | ₩397 | -5.73% | 71.3만 |
|---|
| 2026.07.20 | ₩418 | ₩433 | ₩413 | ₩429 | +2.56% | 48.2만 |
|---|
| 2026.07.17 | ₩422 | ₩438 | ₩389 | ₩420 | -0.63% | 59.5만 |
|---|
| 2026.07.16 | ₩437 | ₩442 | ₩412 | ₩436 | -0.31% | 54.1만 |
|---|
| 2026.07.15 | ₩464 | ₩464 | ₩416 | ₩437 | -5.78% | 89.7만 |
|---|
| 2026.07.14 | ₩421 | ₩464 | ₩393 | ₩461 | +9.55% | 205.2만 |
|---|
| 2026.07.13 | ₩447 | ₩463 | ₩417 | ₩438 | -1.80% | 96.3만 |
|---|
| 2026.07.10 | ₩507 | ₩530 | ₩447 | ₩449 | -11.38% | 164.4만 |
|---|
| 2026.07.09 | ₩530 | ₩558 | ₩491 | ₩536 | +1.27% | 113.6만 |
|---|
| 2026.07.08 | ₩522 | ₩575 | ₩514 | ₩538 | +3.08% | 159.5만 |
|---|
| 2026.07.07 | ₩610 | ₩654 | ₩536 | ₩550 | -9.89% | 319.3만 |
|---|
| 2026.07.06 | ₩664 | ₩740 | ₩605 | ₩618 | -6.87% | 1021.4만 |
|---|
| 2026.07.02 | ₩782 | ₩910 | ₩687 | ₩768 | -1.72% | 1.8억 |
|---|
| 2026.07.01 | ₩516 | ₩573 | ₩496 | ₩556 | +7.79% | 7068.4만 |
|---|
| 2026.06.30 | ₩457 | ₩535 | ₩455 | ₩484 | +5.87% | 25.5만 |
|---|
| 2026.06.29 | ₩522 | ₩522 | ₩456 | ₩457 | -12.34% | 21.4만 |
|---|
| 2026.06.26 | ₩514 | ₩527 | ₩496 | ₩496 | -3.39% | 8만 |
|---|
| 2026.06.25 | ₩530 | ₩535 | ₩503 | ₩510 | -3.80% | 15.1만 |
|---|
| 2026.06.24 | ₩536 | ₩550 | ₩524 | ₩526 | -2.00% | 6.3만 |
|---|
| 2026.06.23 | ₩543 | ₩603 | ₩524 | ₩532 | -1.98% | 21.9만 |
|---|
| 2026.06.22 | ₩590 | ₩603 | ₩536 | ₩539 | -8.64% | 15.5만 |
|---|
| 2026.06.18 | ₩591 | ₩615 | ₩559 | ₩563 | -4.76% | 18.4만 |
|---|
| 2026.06.17 | ₩605 | ₩650 | ₩590 | ₩590 | -2.44% | 14만 |
|---|
| 2026.06.16 | ₩550 | ₩622 | ₩550 | ₩590 | +7.32% | 21.3만 |
|---|
| 2026.06.15 | ₩536 | ₩603 | ₩536 | ₩550 | +2.50% | 11.6만 |
|---|
| 2026.06.12 | ₩610 | ₩625 | ₩536 | ₩536 | -12.09% | 37.8만 |
|---|
| 2026.06.11 | ₩615 | ₩628 | ₩590 | ₩605 | -1.74% | 9.8만 |
|---|
| 2026.06.10 | ₩670 | ₩684 | ₩590 | ₩615 | -8.20% | 39.6만 |
|---|
| 2026.06.09 | ₩669 | ₩713 | ₩657 | ₩670 | +0.20% | 27.3만 |
|---|
| 2026.06.08 | ₩697 | ₩697 | ₩657 | ₩670 | -3.85% | 29.9만 |
|---|
| 2026.06.05 | ₩724 | ₩791 | ₩625 | ₩630 | -12.96% | 86.2만 |
|---|
| 2026.06.04 | ₩724 | ₩770 | ₩705 | ₩725 | +0.19% | 16.4만 |
|---|
| 2026.06.03 | ₩737 | ₩801 | ₩678 | ₩705 | -4.36% | 10.1만 |
|---|
| 2026.06.02 | ₩771 | ₩778 | ₩744 | ₩747 | -3.13% | 7.6만 |
|---|
| 2026.06.01 | ₩752 | ₩831 | ₩752 | ₩799 | +6.24% | 8.3만 |
|---|
| 2026.05.29 | ₩764 | ₩805 | ₩724 | ₩794 | +3.86% | 8.3만 |
|---|
| 2026.05.28 | ₩725 | ₩764 | ₩709 | ₩760 | +4.81% | 15.3만 |
|---|
| 2026.05.27 | ₩678 | ₩751 | ₩670 | ₩739 | +8.89% | 15.4만 |
|---|
| 2026.05.26 | ₩670 | ₩697 | ₩670 | ₩678 | +1.20% | 7.9만 |
|---|
| 2026.05.22 | ₩711 | ₩711 | ₩652 | ₩673 | -5.28% | 13.7만 |
|---|
| 2026.05.21 | ₩657 | ₩736 | ₩657 | ₩684 | +4.08% | 4.4만 |
|---|
| 2026.05.20 | ₩685 | ₩697 | ₩629 | ₩670 | -2.15% | 24.5만 |
|---|
| 2026.05.19 | ₩693 | ₩735 | ₩644 | ₩704 | +1.55% | 17.1만 |
|---|
| 2026.05.18 | ₩704 | ₩719 | ₩684 | ₩709 | +0.76% | 14.9만 |
|---|
| 2026.05.15 | ₩709 | ₩751 | ₩661 | ₩715 | +0.76% | 43.1만 |
|---|
| 2026.05.14 | ₩802 | ₩805 | ₩762 | ₩767 | -4.35% | 11만 |
|---|
| 2026.05.13 | ₩699 | ₩805 | ₩699 | ₩802 | +14.78% | 7.5만 |
|---|
| 2026.05.12 | ₩751 | ₩802 | ₩703 | ₩729 | -2.86% | 8.6만 |
|---|
| 2026.05.11 | ₩729 | ₩754 | ₩704 | ₩750 | +2.76% | 7.5만 |
|---|
| 2026.05.08 | ₩737 | ₩751 | ₩716 | ₩744 | +0.91% | 4.4만 |
|---|
| 2026.05.07 | ₩729 | ₩770 | ₩709 | ₩748 | +2.57% | 3.8만 |
|---|
| 2026.05.06 | ₩732 | ₩778 | ₩681 | ₩729 | -0.37% | 14.4만 |
|---|
| 2026.05.05 | ₩776 | ₩778 | ₩713 | ₩731 | -5.87% | 25만 |
|---|
| 2026.05.04 | ₩782 | ₩881 | ₩755 | ₩758 | -3.09% | 63.2만 |
|---|
| 2026.05.01 | ₩811 | ₩811 | ₩684 | ₩767 | -5.45% | 78.8만 |
|---|
| 2026.04.30 | ₩860 | ₩965 | ₩758 | ₩806 | -6.24% | 166.1만 |
|---|
| 2026.04.29 | ₩857 | ₩872 | ₩805 | ₩851 | -0.63% | 45.6만 |
|---|
| 2026.04.28 | ₩697 | ₩837 | ₩618 | ₩823 | +18.08% | 77.3만 |
|---|
| 2026.04.27 | ₩783 | ₩795 | ₩670 | ₩689 | -11.99% | 47.2만 |
|---|
| 2026.04.24 | ₩872 | ₩896 | ₩724 | ₩735 | -15.69% | 87.9만 |
|---|
| 2026.04.23 | ₩964 | ₩1,032 | ₩831 | ₩896 | -7.09% | 202.3만 |
|---|
| 2026.04.22 | ₩925 | ₩965 | ₩885 | ₩927 | +0.14% | 36만 |
|---|
| 2026.04.21 | ₩988 | ₩1,019 | ₩916 | ₩935 | -5.43% | 27.8만 |
|---|
| 2026.04.20 | ₩925 | ₩1,037 | ₩898 | ₩979 | +5.80% | 43.8만 |
|---|
| 2026.04.17 | ₩872 | ₩1,019 | ₩845 | ₩888 | +1.85% | 107.4만 |
|---|
| 2026.04.16 | ₩724 | ₩1,006 | ₩708 | ₩868 | +19.81% | 222.3만 |
|---|
| 2026.04.15 | ₩670 | ₩818 | ₩617 | ₩737 | +10.00% | 231.6만 |
|---|
| 2026.04.14 | ₩979 | ₩1,247 | ₩979 | ₩1,112 | +13.56% | 141.7만 |
|---|
| 2026.04.13 | ₩912 | ₩1,003 | ₩912 | ₩965 | +5.88% | 12.2만 |
|---|
| 2026.04.10 | ₩902 | ₩939 | ₩872 | ₩898 | -0.45% | 14.5만 |
|---|
| 2026.04.09 | ₩959 | ₩965 | ₩873 | ₩902 | -5.87% | 7만 |
|---|
| 2026.04.08 | ₩929 | ₩979 | ₩929 | ₩940 | +1.15% | 3.5만 |
|---|
| 2026.04.07 | ₩921 | ₩979 | ₩921 | ₩939 | +1.89% | 2.4만 |
|---|
| 2026.04.06 | ₩991 | ₩1,037 | ₩913 | ₩940 | -5.14% | 11.8만 |
|---|
| 2026.04.02 | ₩991 | ₩991 | ₩952 | ₩969 | -2.17% | 5.4만 |
|---|
| 2026.04.01 | ₩1,031 | ₩1,061 | ₩925 | ₩965 | -6.37% | 7.8만 |
|---|
| 2026.03.31 | ₩964 | ₩1,046 | ₩953 | ₩1,007 | +4.45% | 7.6만 |
|---|
| 2026.03.30 | ₩992 | ₩999 | ₩940 | ₩957 | -3.51% | 8.1만 |
|---|
| 2026.03.27 | ₩1,073 | ₩1,073 | ₩979 | ₩992 | -7.50% | 10.3만 |
|---|
| 2026.03.26 | ₩1,098 | ₩1,098 | ₩1,020 | ₩1,070 | -2.56% | 7.3만 |
|---|
| 2026.03.25 | ₩1,267 | ₩1,267 | ₩1,008 | ₩1,086 | -14.29% | 22.2만 |
|---|
| 2026.03.24 | ₩1,180 | ₩1,258 | ₩1,179 | ₩1,180 | 0.00% | 11.4만 |
|---|
| 2026.03.23 | ₩1,104 | ₩1,235 | ₩1,091 | ₩1,185 | +7.41% | 11.2만 |
|---|
| 2026.03.20 | ₩1,141 | ₩1,167 | ₩1,086 | ₩1,126 | -1.29% | 20.2만 |
|---|
| 2026.03.19 | ₩1,137 | ₩1,179 | ₩1,079 | ₩1,140 | +0.24% | 14.5만 |
|---|
| 2026.03.18 | ₩1,165 | ₩1,167 | ₩1,122 | ₩1,150 | -1.27% | 2.6만 |
|---|
| 2026.03.17 | ₩1,140 | ₩1,223 | ₩1,126 | ₩1,153 | +1.18% | 8만 |
|---|
| 2026.03.16 | ₩1,140 | ₩1,169 | ₩1,091 | ₩1,129 | -0.94% | 4.3만 |
|---|
| 2026.03.13 | ₩1,193 | ₩1,220 | ₩1,141 | ₩1,164 | -2.47% | 16.6만 |
|---|
| 2026.03.12 | ₩1,193 | ₩1,274 | ₩1,193 | ₩1,193 | 0.00% | 6.6만 |
|---|
| 2026.03.11 | ₩1,126 | ₩1,247 | ₩1,126 | ₩1,180 | +4.76% | 13만 |
|---|
| 2026.03.10 | ₩1,090 | ₩1,156 | ₩1,073 | ₩1,136 | +4.18% | 7.7만 |
|---|
| 2026.03.09 | ₩1,058 | ₩1,091 | ₩1,046 | ₩1,065 | +0.63% | 6.8만 |
|---|
| 2026.03.06 | ₩1,078 | ₩1,126 | ₩1,047 | ₩1,053 | -2.36% | 8.7만 |
|---|
| 2026.03.05 | ₩1,126 | ₩1,140 | ₩1,059 | ₩1,078 | -4.29% | 7만 |
|---|
| 2026.03.04 | ₩1,118 | ₩1,159 | ₩1,086 | ₩1,126 | +0.72% | 5.7만 |
|---|
| 2026.03.03 | ₩1,153 | ₩1,172 | ₩1,047 | ₩1,096 | -5.00% | 15.1만 |
|---|
| 2026.03.02 | ₩1,155 | ₩1,193 | ₩1,113 | ₩1,129 | -2.21% | 16만 |
|---|
| 2026.02.27 | ₩1,247 | ₩1,247 | ₩1,086 | ₩1,116 | -10.54% | 10.5만 |
|---|
| 2026.02.26 | ₩1,140 | ₩1,274 | ₩1,140 | ₩1,250 | +9.65% | 61.8만 |
|---|
| 2026.02.25 | ₩1,071 | ₩1,101 | ₩1,024 | ₩1,079 | +0.75% | 5.8만 |
|---|
| 2026.02.24 | ₩1,059 | ₩1,113 | ₩1,037 | ₩1,047 | -1.14% | 14.4만 |
|---|
| 2026.02.23 | ₩1,075 | ₩1,086 | ₩1,008 | ₩1,008 | -6.23% | 18.9만 |
|---|
| 2026.02.20 | ₩1,098 | ₩1,140 | ₩1,086 | ₩1,086 | -1.10% | 7만 |
|---|
| 2026.02.19 | ₩1,138 | ₩1,140 | ₩1,091 | ₩1,091 | -4.12% | 17만 |
|---|
| 2026.02.18 | ₩1,153 | ₩1,153 | ₩1,075 | ₩1,113 | -3.49% | 35.8만 |
|---|
| 2026.02.17 | ₩1,193 | ₩1,193 | ₩1,150 | ₩1,163 | -2.58% | 15.1만 |
|---|
| 2026.02.13 | ₩1,193 | ₩1,193 | ₩1,167 | ₩1,191 | -0.22% | 22.8만 |
|---|
| 2026.02.12 | ₩1,297 | ₩1,319 | ₩1,160 | ₩1,183 | -8.79% | 16.7만 |
|---|
| 2026.02.11 | ₩1,354 | ₩1,368 | ₩1,260 | ₩1,297 | -4.26% | 25.3만 |
|---|
| 2026.02.10 | ₩1,354 | ₩1,408 | ₩1,327 | ₩1,329 | -1.88% | 24.2만 |
|---|
| 2026.02.09 | ₩1,329 | ₩1,448 | ₩1,314 | ₩1,340 | +0.81% | 13.6만 |
|---|
| 2026.02.06 | ₩1,368 | ₩1,462 | ₩1,318 | ₩1,329 | -2.84% | 30.8만 |
|---|
| 2026.02.05 | ₩1,368 | ₩1,408 | ₩1,327 | ₩1,340 | -2.06% | 21.5만 |
|---|
| 2026.02.04 | ₩1,475 | ₩1,502 | ₩1,301 | ₩1,381 | -6.36% | 55.6만 |
|---|
| 2026.02.03 | ₩1,555 | ₩1,555 | ₩1,408 | ₩1,448 | -6.90% | 36만 |
|---|
| 2026.02.02 | ₩1,582 | ₩1,622 | ₩1,502 | ₩1,542 | -2.54% | 18.8만 |
|---|
| 2026.01.30 | ₩1,569 | ₩1,582 | ₩1,495 | ₩1,529 | -2.56% | 26.6만 |
|---|
| 2026.01.29 | ₩1,636 | ₩1,663 | ₩1,542 | ₩1,569 | -4.10% | 22.8만 |
|---|
| 2026.01.28 | ₩1,716 | ₩1,757 | ₩1,596 | ₩1,663 | -3.12% | 21.5만 |
|---|
| 2026.01.27 | ₩1,596 | ₩1,830 | ₩1,594 | ₩1,716 | +7.56% | 40.4만 |
|---|
| 2026.01.26 | ₩1,596 | ₩1,647 | ₩1,555 | ₩1,609 | +0.84% | 18.2만 |
|---|
| 2026.01.23 | ₩1,703 | ₩1,810 | ₩1,616 | ₩1,636 | -3.94% | 29.9만 |
|---|
| 2026.01.22 | ₩1,690 | ₩1,703 | ₩1,502 | ₩1,649 | -2.38% | 89.6만 |
|---|
| 2026.01.21 | ₩1,609 | ₩1,850 | ₩1,462 | ₩1,609 | 0.00% | 368.2만 |
|---|
| 2026.01.20 | ₩2,534 | ₩2,534 | ₩2,333 | ₩2,507 | -1.06% | 21만 |
|---|
| 2026.01.16 | ₩2,601 | ₩2,608 | ₩2,494 | ₩2,548 | -2.06% | 6.6만 |
|---|
| 2026.01.15 | ₩2,668 | ₩2,709 | ₩2,601 | ₩2,628 | -1.51% | 3.5만 |
|---|
| 2026.01.14 | ₩2,561 | ₩2,709 | ₩2,491 | ₩2,682 | +4.71% | 5.8만 |
|---|
| 2026.01.13 | ₩2,776 | ₩2,776 | ₩2,521 | ₩2,588 | -6.76% | 11.3만 |
|---|
| 2026.01.12 | ₩2,601 | ₩2,789 | ₩2,465 | ₩2,735 | +5.15% | 20.3만 |
|---|
| 2026.01.09 | ₩2,226 | ₩2,628 | ₩2,212 | ₩2,601 | +16.87% | 25만 |
|---|
| 2026.01.08 | ₩2,280 | ₩2,280 | ₩2,199 | ₩2,239 | -1.76% | 7.9만 |
|---|
| 2026.01.07 | ₩2,280 | ₩2,306 | ₩2,226 | ₩2,280 | 0.00% | 6만 |
|---|
| 2026.01.06 | ₩2,280 | ₩2,301 | ₩2,212 | ₩2,293 | +0.59% | 7.4만 |
|---|
| 2026.01.05 | ₩2,280 | ₩2,320 | ₩2,241 | ₩2,280 | 0.00% | 8만 |
|---|
| 2026.01.02 | ₩2,280 | ₩2,306 | ₩2,212 | ₩2,293 | +0.59% | 4.1만 |
|---|
| 2025.12.31 | ₩2,266 | ₩2,266 | ₩2,186 | ₩2,239 | -1.18% | 12.5만 |
|---|
| 2025.12.30 | ₩2,320 | ₩2,349 | ₩2,212 | ₩2,266 | -2.31% | 12.1만 |
|---|
| 2025.12.29 | ₩2,293 | ₩2,400 | ₩2,280 | ₩2,347 | +2.34% | 14.2만 |
|---|
| 2025.12.26 | ₩2,400 | ₩2,427 | ₩2,199 | ₩2,253 | -6.15% | 15.3만 |
|---|
| 2025.12.24 | ₩2,601 | ₩2,612 | ₩2,320 | ₩2,414 | -7.22% | 18.1만 |
|---|
| 2025.12.23 | ₩2,293 | ₩2,575 | ₩2,212 | ₩2,481 | +8.19% | 38.7만 |
|---|
| 2025.12.22 | ₩2,186 | ₩2,333 | ₩2,159 | ₩2,186 | 0.00% | 8.6만 |
|---|
| 2025.12.19 | ₩2,266 | ₩2,277 | ₩2,119 | ₩2,159 | -4.73% | 11.2만 |
|---|
| 2025.12.18 | ₩2,226 | ₩2,341 | ₩2,190 | ₩2,226 | 0.00% | 5.8만 |
|---|
| 2025.12.17 | ₩2,373 | ₩2,494 | ₩2,159 | ₩2,172 | -8.47% | 15.5만 |
|---|
| 2025.12.16 | ₩2,447 | ₩2,548 | ₩2,266 | ₩2,306 | -5.75% | 34.3만 |
|---|
| 2025.12.15 | ₩1,985 | ₩2,293 | ₩1,985 | ₩2,212 | +11.49% | 26.5만 |
|---|
| 2025.12.12 | ₩2,172 | ₩2,333 | ₩1,971 | ₩1,985 | -8.64% | 24.1만 |
|---|
| 2025.12.11 | ₩2,078 | ₩2,132 | ₩1,877 | ₩1,971 | -5.16% | 14.2만 |
|---|
| 2025.12.10 | ₩2,280 | ₩2,280 | ₩1,998 | ₩1,998 | -12.35% | 38.1만 |
|---|
| 2025.12.09 | ₩2,360 | ₩2,395 | ₩2,179 | ₩2,280 | -3.41% | 10.8만 |
|---|
| 2025.12.08 | ₩2,400 | ₩2,521 | ₩2,273 | ₩2,306 | -3.91% | 6.6만 |
|---|
| 2025.12.05 | ₩2,320 | ₩2,481 | ₩2,293 | ₩2,360 | +1.73% | 6.3만 |
|---|
| 2025.12.04 | ₩2,347 | ₩2,347 | ₩2,226 | ₩2,320 | -1.14% | 5.2만 |
|---|
| 2025.12.03 | ₩2,454 | ₩2,528 | ₩2,347 | ₩2,347 | -4.37% | 5.4만 |
|---|
| 2025.12.02 | ₩2,575 | ₩2,575 | ₩2,418 | ₩2,454 | -4.69% | 2.4만 |
|---|
| 2025.12.01 | ₩2,561 | ₩2,601 | ₩2,534 | ₩2,548 | -0.52% | 3.5만 |
|---|
| 2025.11.28 | ₩2,682 | ₩2,722 | ₩2,615 | ₩2,655 | -1.00% | 2.9만 |
|---|
| 2025.11.26 | ₩2,615 | ₩2,682 | ₩2,593 | ₩2,668 | +2.05% | 8.8만 |
|---|
| 2025.11.25 | ₩2,548 | ₩2,662 | ₩2,534 | ₩2,628 | +3.16% | 2.3만 |
|---|
| 2025.11.24 | ₩2,548 | ₩2,588 | ₩2,507 | ₩2,575 | +1.05% | 3.7만 |
|---|
| 2025.11.21 | ₩2,534 | ₩2,588 | ₩2,481 | ₩2,521 | -0.53% | 4.7만 |
|---|
| 2025.11.20 | ₩2,588 | ₩2,689 | ₩2,528 | ₩2,534 | -2.07% | 6.9만 |
|---|
| 2025.11.19 | ₩2,575 | ₩2,668 | ₩2,440 | ₩2,601 | +1.04% | 5.8만 |
|---|
| 2025.11.18 | ₩2,548 | ₩2,695 | ₩2,454 | ₩2,588 | +1.58% | 7.1만 |
|---|
| 2025.11.17 | ₩2,682 | ₩2,756 | ₩2,534 | ₩2,548 | -5.00% | 9.8만 |
|---|
| 2025.11.14 | ₩2,682 | ₩2,855 | ₩2,642 | ₩2,689 | +0.25% | 15만 |
|---|
| 2025.11.13 | ₩3,218 | ₩3,411 | ₩2,534 | ₩2,689 | -16.46% | 60.7만 |
|---|
| 2025.11.12 | ₩3,755 | ₩3,889 | ₩3,245 | ₩3,258 | -13.21% | 48.5만 |
|---|
| 2025.11.11 | ₩3,634 | ₩3,915 | ₩3,486 | ₩3,822 | +5.17% | 33.1만 |
|---|
| 2025.11.10 | ₩3,245 | ₩3,634 | ₩3,245 | ₩3,620 | +11.57% | 8.6만 |
|---|
| 2025.11.07 | ₩3,339 | ₩3,339 | ₩3,165 | ₩3,232 | -3.21% | 26만 |
|---|
| 2025.11.06 | ₩3,486 | ₩3,493 | ₩3,245 | ₩3,325 | -4.62% | 6.9만 |
|---|
| 2025.11.05 | ₩3,366 | ₩3,520 | ₩3,332 | ₩3,486 | +3.59% | 7.6만 |
|---|
| 2025.11.04 | ₩3,446 | ₩3,486 | ₩3,270 | ₩3,339 | -3.11% | 2.7만 |
|---|
| 2025.11.03 | ₩3,540 | ₩3,540 | ₩3,285 | ₩3,460 | -2.27% | 9만 |
|---|
| 2025.10.31 | ₩3,620 | ₩3,620 | ₩3,446 | ₩3,540 | -2.22% | 9.6만 |
|---|
| 2025.10.30 | ₩3,714 | ₩3,768 | ₩3,567 | ₩3,647 | -1.81% | 5만 |
|---|
| 2025.10.29 | ₩3,902 | ₩3,902 | ₩3,728 | ₩3,728 | -4.47% | 6만 |
|---|
| 2025.10.28 | ₩3,915 | ₩3,956 | ₩3,862 | ₩3,902 | -0.34% | 3.8만 |
|---|
| 2025.10.27 | ₩3,714 | ₩3,902 | ₩3,687 | ₩3,889 | +4.69% | 11.7만 |
|---|
| 2025.10.24 | ₩3,661 | ₩3,687 | ₩3,580 | ₩3,687 | +0.73% | 5.4만 |
|---|
| 2025.10.23 | ₩3,687 | ₩3,687 | ₩3,547 | ₩3,661 | -0.73% | 3.2만 |
|---|
| 2025.10.22 | ₩3,781 | ₩3,808 | ₩3,446 | ₩3,701 | -2.13% | 15.8만 |
|---|
| 2025.10.21 | ₩3,875 | ₩3,956 | ₩3,685 | ₩3,862 | -0.35% | 6.3만 |
|---|
| 2025.10.20 | ₩3,661 | ₩3,909 | ₩3,661 | ₩3,875 | +5.86% | 8.2만 |
|---|
| 2025.10.17 | ₩3,634 | ₩3,741 | ₩3,567 | ₩3,661 | +0.74% | 8.7만 |
|---|
| 2025.10.16 | ₩3,848 | ₩4,210 | ₩3,567 | ₩3,661 | -4.88% | 60.5만 |
|---|
| 2025.10.15 | ₩3,768 | ₩3,795 | ₩3,647 | ₩3,714 | -1.42% | 5.1만 |
|---|
| 2025.10.14 | ₩3,580 | ₩3,822 | ₩3,543 | ₩3,741 | +4.49% | 8.6만 |
|---|
| 2025.10.13 | ₩3,553 | ₩3,647 | ₩3,419 | ₩3,620 | +1.89% | 6.7만 |
|---|
| 2025.10.10 | ₩3,594 | ₩3,614 | ₩3,500 | ₩3,553 | -1.12% | 5.5만 |
|---|