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 | ₩197 | ₩197 | ₩188 | ₩189 | -4.05% | 135.4만 |
| 2026.10.08 | ₩200 | ₩203 | ₩188 | ₩193 | -3.33% | 168.5만 |
| 2026.10.07 | ₩203 | ₩205 | ₩197 | ₩199 | -1.97% | 98.6만 |
| 2026.10.06 | ₩197 | ₩207 | ₩193 | ₩200 | +1.35% | 198.6만 |
| 2026.10.05 | ₩193 | ₩199 | ₩187 | ₩193 | 0.00% | 205.5만 |
| 2026.10.02 | ₩200 | ₩208 | ₩187 | ₩196 | -2.00% | 360.2만 |
| 2026.10.01 | ₩200 | ₩209 | ₩197 | ₩200 | 0.00% | 178.6만 |
| 2026.09.30 | ₩195 | ₩207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩200 |
| +2.74% |
| 434.6만 |
| 2026.09.29 | ₩185 | ₩207 | ₩180 | ₩201 | +8.63% | 804만 |
|---|
| 2026.09.28 | ₩195 | ₩197 | ₩180 | ₩181 | -6.85% | 434.8만 |
|---|
| 2026.09.25 | ₩207 | ₩211 | ₩195 | ₩195 | -5.81% | 615.3만 |
|---|
| 2026.09.24 | ₩200 | ₩208 | ₩195 | ₩200 | 0.00% | 195.2만 |
|---|
| 2026.09.23 | ₩208 | ₩213 | ₩201 | ₩201 | -3.21% | 239.7만 |
|---|
| 2026.09.22 | ₩204 | ₩224 | ₩203 | ₩215 | +5.23% | 509.8만 |
|---|
| 2026.09.21 | ₩200 | ₩213 | ₩199 | ₩213 | +6.67% | 505만 |
|---|
| 2026.09.18 | ₩197 | ₩207 | ₩195 | ₩200 | +1.35% | 773.7만 |
|---|
| 2026.09.17 | ₩253 | ₩302 | ₩192 | ₩209 | -17.37% | 1.3억 |
|---|
| 2026.09.16 | ₩195 | ₩200 | ₩191 | ₩192 | -1.37% | 727만 |
|---|
| 2026.09.15 | ₩205 | ₩207 | ₩191 | ₩201 | -1.95% | 880.8만 |
|---|
| 2026.09.14 | ₩216 | ₩239 | ₩208 | ₩213 | -1.23% | 2435.8만 |
|---|
| 2026.09.11 | ₩277 | ₩279 | ₩231 | ₩231 | -16.83% | 2.1억 |
|---|
| 2026.09.10 | ₩221 | ₩224 | ₩213 | ₩220 | -0.60% | 7794.6만 |
|---|
| 2026.09.09 | ₩224 | ₩233 | ₩208 | ₩231 | +2.98% | 367.7만 |
|---|
| 2026.09.08 | ₩224 | ₩225 | ₩215 | ₩217 | -2.98% | 97.8만 |
|---|
| 2026.09.04 | ₩221 | ₩231 | ₩213 | ₩221 | 0.00% | 164.5만 |
|---|
| 2026.09.03 | ₩225 | ₩231 | ₩217 | ₩220 | -2.37% | 257.5만 |
|---|
| 2026.09.02 | ₩212 | ₩225 | ₩201 | ₩219 | +3.14% | 322.3만 |
|---|
| 2026.09.01 | ₩228 | ₩228 | ₩203 | ₩208 | -8.77% | 235.4만 |
|---|
| 2026.08.31 | ₩227 | ₩232 | ₩219 | ₩223 | -1.76% | 192.3만 |
|---|
| 2026.08.28 | ₩235 | ₩235 | ₩224 | ₩231 | -1.70% | 121.3만 |
|---|
| 2026.08.27 | ₩240 | ₩240 | ₩227 | ₩235 | -2.22% | 159.1만 |
|---|
| 2026.08.26 | ₩235 | ₩251 | ₩224 | ₩232 | -1.14% | 182만 |
|---|
| 2026.08.25 | ₩228 | ₩257 | ₩213 | ₩247 | +8.19% | 439.3만 |
|---|
| 2026.08.24 | ₩225 | ₩227 | ₩209 | ₩225 | 0.00% | 198.3만 |
|---|
| 2026.08.21 | ₩220 | ₩231 | ₩203 | ₩228 | +3.64% | 459.5만 |
|---|
| 2026.08.20 | ₩253 | ₩259 | ₩195 | ₩233 | -7.89% | 2220.5만 |
|---|
| 2026.08.19 | ₩347 | ₩358 | ₩295 | ₩327 | -5.77% | 920.5만 |
|---|
| 2026.08.18 | ₩367 | ₩391 | ₩348 | ₩356 | -2.91% | 622.9만 |
|---|
| 2026.08.17 | ₩340 | ₩414 | ₩335 | ₩371 | +9.02% | 2109.3만 |
|---|
| 2026.08.14 | ₩526 | ₩574 | ₩347 | ₩376 | -28.43% | 2.9억 |
|---|
| 2026.08.13 | ₩364 | ₩376 | ₩322 | ₩330 | -9.52% | 184.6만 |
|---|
| 2026.08.12 | ₩407 | ₩407 | ₩358 | ₩364 | -10.49% | 322.8만 |
|---|
| 2026.08.11 | ₩392 | ₩431 | ₩380 | ₩402 | +2.38% | 509.5만 |
|---|
| 2026.08.10 | ₩367 | ₩454 | ₩362 | ₩403 | +9.82% | 693.3만 |
|---|
| 2026.08.07 | ₩380 | ₩431 | ₩374 | ₩387 | +1.75% | 1041.6만 |
|---|
| 2026.08.06 | ₩527 | ₩527 | ₩387 | ₩434 | -17.72% | 2.7억 |
|---|
| 2026.08.05 | ₩297 | ₩306 | ₩272 | ₩297 | 0.00% | 2123.4만 |
|---|
| 2026.08.04 | ₩281 | ₩299 | ₩269 | ₩280 | -0.47% | 94.6만 |
|---|
| 2026.08.03 | ₩292 | ₩304 | ₩273 | ₩284 | -2.74% | 77.8만 |
|---|
| 2026.07.31 | ₩293 | ₩304 | ₩273 | ₩291 | -0.91% | 98.6만 |
|---|
| 2026.07.30 | ₩319 | ₩328 | ₩287 | ₩288 | -9.62% | 82.2만 |
|---|
| 2026.07.29 | ₩320 | ₩354 | ₩296 | ₩314 | -2.08% | 217.8만 |
|---|
| 2026.07.28 | ₩327 | ₩330 | ₩299 | ₩320 | -2.04% | 34.8만 |
|---|
| 2026.07.27 | ₩318 | ₩344 | ₩307 | ₩323 | +1.68% | 39.9만 |
|---|
| 2026.07.24 | ₩334 | ₩339 | ₩315 | ₩322 | -3.60% | 46.2만 |
|---|
| 2026.07.23 | ₩360 | ₩360 | ₩327 | ₩339 | -5.93% | 62.4만 |
|---|
| 2026.07.22 | ₩400 | ₩400 | ₩340 | ₩350 | -12.67% | 196만 |
|---|
| 2026.07.21 | ₩419 | ₩427 | ₩386 | ₩395 | -5.73% | 71.3만 |
|---|
| 2026.07.20 | ₩416 | ₩431 | ₩411 | ₩427 | +2.56% | 48.2만 |
|---|
| 2026.07.17 | ₩420 | ₩436 | ₩387 | ₩418 | -0.63% | 59.5만 |
|---|
| 2026.07.16 | ₩435 | ₩440 | ₩410 | ₩434 | -0.31% | 54.1만 |
|---|
| 2026.07.15 | ₩462 | ₩462 | ₩414 | ₩435 | -5.78% | 89.7만 |
|---|
| 2026.07.14 | ₩419 | ₩462 | ₩391 | ₩459 | +9.55% | 205.2만 |
|---|
| 2026.07.13 | ₩444 | ₩460 | ₩415 | ₩436 | -1.80% | 96.3만 |
|---|
| 2026.07.10 | ₩504 | ₩527 | ₩444 | ₩447 | -11.38% | 164.4만 |
|---|
| 2026.07.09 | ₩527 | ₩555 | ₩488 | ₩534 | +1.27% | 113.6만 |
|---|
| 2026.07.08 | ₩519 | ₩572 | ₩511 | ₩535 | +3.08% | 159.5만 |
|---|
| 2026.07.07 | ₩607 | ₩651 | ₩534 | ₩547 | -9.89% | 319.3만 |
|---|
| 2026.07.06 | ₩660 | ₩736 | ₩602 | ₩615 | -6.87% | 1021.4만 |
|---|
| 2026.07.02 | ₩778 | ₩906 | ₩683 | ₩764 | -1.72% | 1.8억 |
|---|
| 2026.07.01 | ₩514 | ₩570 | ₩494 | ₩554 | +7.79% | 7068.4만 |
|---|
| 2026.06.30 | ₩455 | ₩532 | ₩452 | ₩482 | +5.87% | 25.5만 |
|---|
| 2026.06.29 | ₩519 | ₩519 | ₩454 | ₩455 | -12.34% | 21.4만 |
|---|
| 2026.06.26 | ₩511 | ₩524 | ₩494 | ₩494 | -3.39% | 8만 |
|---|
| 2026.06.25 | ₩527 | ₩532 | ₩500 | ₩507 | -3.80% | 15.1만 |
|---|
| 2026.06.24 | ₩534 | ₩547 | ₩522 | ₩523 | -2.00% | 6.3만 |
|---|
| 2026.06.23 | ₩540 | ₩600 | ₩522 | ₩530 | -1.98% | 21.9만 |
|---|
| 2026.06.22 | ₩587 | ₩600 | ₩534 | ₩536 | -8.64% | 15.5만 |
|---|
| 2026.06.18 | ₩588 | ₩612 | ₩556 | ₩560 | -4.76% | 18.4만 |
|---|
| 2026.06.17 | ₩602 | ₩647 | ₩587 | ₩587 | -2.44% | 14만 |
|---|
| 2026.06.16 | ₩547 | ₩619 | ₩547 | ₩587 | +7.32% | 21.3만 |
|---|
| 2026.06.15 | ₩534 | ₩600 | ₩534 | ₩547 | +2.50% | 11.6만 |
|---|
| 2026.06.12 | ₩607 | ₩622 | ₩534 | ₩534 | -12.09% | 37.8만 |
|---|
| 2026.06.11 | ₩612 | ₩624 | ₩587 | ₩602 | -1.74% | 9.8만 |
|---|
| 2026.06.10 | ₩667 | ₩680 | ₩587 | ₩612 | -8.20% | 39.6만 |
|---|
| 2026.06.09 | ₩666 | ₩710 | ₩654 | ₩667 | +0.20% | 27.3만 |
|---|
| 2026.06.08 | ₩694 | ₩694 | ₩654 | ₩667 | -3.85% | 29.9만 |
|---|
| 2026.06.05 | ₩720 | ₩787 | ₩622 | ₩627 | -12.96% | 86.2만 |
|---|
| 2026.06.04 | ₩720 | ₩766 | ₩702 | ₩722 | +0.19% | 16.4만 |
|---|
| 2026.06.03 | ₩734 | ₩796 | ₩675 | ₩702 | -4.36% | 10.1만 |
|---|
| 2026.06.02 | ₩767 | ₩774 | ₩740 | ₩743 | -3.13% | 7.6만 |
|---|
| 2026.06.01 | ₩748 | ₩827 | ₩748 | ₩795 | +6.24% | 8.3만 |
|---|
| 2026.05.29 | ₩760 | ₩800 | ₩720 | ₩790 | +3.86% | 8.3만 |
|---|
| 2026.05.28 | ₩722 | ₩760 | ₩706 | ₩756 | +4.81% | 15.3만 |
|---|
| 2026.05.27 | ₩675 | ₩747 | ₩667 | ₩735 | +8.89% | 15.4만 |
|---|
| 2026.05.26 | ₩667 | ₩694 | ₩667 | ₩675 | +1.20% | 7.9만 |
|---|
| 2026.05.22 | ₩707 | ₩707 | ₩648 | ₩670 | -5.28% | 13.7만 |
|---|
| 2026.05.21 | ₩654 | ₩732 | ₩654 | ₩680 | +4.08% | 4.4만 |
|---|
| 2026.05.20 | ₩682 | ₩694 | ₩626 | ₩667 | -2.15% | 24.5만 |
|---|
| 2026.05.19 | ₩690 | ₩731 | ₩640 | ₩700 | +1.55% | 17.1만 |
|---|
| 2026.05.18 | ₩700 | ₩715 | ₩680 | ₩706 | +0.76% | 14.9만 |
|---|
| 2026.05.15 | ₩706 | ₩747 | ₩658 | ₩711 | +0.76% | 43.1만 |
|---|
| 2026.05.14 | ₩798 | ₩800 | ₩758 | ₩763 | -4.35% | 11만 |
|---|
| 2026.05.13 | ₩695 | ₩800 | ₩695 | ₩798 | +14.78% | 7.5만 |
|---|
| 2026.05.12 | ₩747 | ₩798 | ₩699 | ₩726 | -2.86% | 8.6만 |
|---|
| 2026.05.11 | ₩726 | ₩750 | ₩700 | ₩746 | +2.76% | 7.5만 |
|---|
| 2026.05.08 | ₩734 | ₩747 | ₩712 | ₩740 | +0.91% | 4.4만 |
|---|
| 2026.05.07 | ₩726 | ₩766 | ₩706 | ₩744 | +2.57% | 3.8만 |
|---|
| 2026.05.06 | ₩728 | ₩774 | ₩678 | ₩726 | -0.37% | 14.4만 |
|---|
| 2026.05.05 | ₩772 | ₩774 | ₩710 | ₩727 | -5.87% | 25만 |
|---|
| 2026.05.04 | ₩778 | ₩876 | ₩751 | ₩754 | -3.09% | 63.2만 |
|---|
| 2026.05.01 | ₩807 | ₩807 | ₩680 | ₩763 | -5.45% | 78.8만 |
|---|
| 2026.04.30 | ₩855 | ₩961 | ₩754 | ₩802 | -6.24% | 166.1만 |
|---|
| 2026.04.29 | ₩852 | ₩867 | ₩800 | ₩847 | -0.63% | 45.6만 |
|---|
| 2026.04.28 | ₩694 | ₩832 | ₩615 | ₩819 | +18.08% | 77.3만 |
|---|
| 2026.04.27 | ₩779 | ₩791 | ₩667 | ₩686 | -11.99% | 47.2만 |
|---|
| 2026.04.24 | ₩867 | ₩891 | ₩720 | ₩731 | -15.69% | 87.9만 |
|---|
| 2026.04.23 | ₩959 | ₩1,027 | ₩827 | ₩891 | -7.09% | 202.3만 |
|---|
| 2026.04.22 | ₩921 | ₩961 | ₩880 | ₩922 | +0.14% | 36만 |
|---|
| 2026.04.21 | ₩983 | ₩1,014 | ₩911 | ₩930 | -5.43% | 27.8만 |
|---|
| 2026.04.20 | ₩921 | ₩1,031 | ₩894 | ₩974 | +5.80% | 43.8만 |
|---|
| 2026.04.17 | ₩867 | ₩1,014 | ₩840 | ₩883 | +1.85% | 107.4만 |
|---|
| 2026.04.16 | ₩720 | ₩1,001 | ₩704 | ₩863 | +19.81% | 222.3만 |
|---|
| 2026.04.15 | ₩667 | ₩814 | ₩614 | ₩734 | +10.00% | 231.6만 |
|---|
| 2026.04.14 | ₩974 | ₩1,241 | ₩974 | ₩1,106 | +13.56% | 141.7만 |
|---|
| 2026.04.13 | ₩907 | ₩998 | ₩907 | ₩961 | +5.88% | 12.2만 |
|---|
| 2026.04.10 | ₩898 | ₩934 | ₩867 | ₩894 | -0.45% | 14.5만 |
|---|
| 2026.04.09 | ₩954 | ₩961 | ₩868 | ₩898 | -5.87% | 7만 |
|---|
| 2026.04.08 | ₩925 | ₩974 | ₩925 | ₩935 | +1.15% | 3.5만 |
|---|
| 2026.04.07 | ₩917 | ₩974 | ₩917 | ₩934 | +1.89% | 2.4만 |
|---|
| 2026.04.06 | ₩986 | ₩1,031 | ₩909 | ₩935 | -5.14% | 11.8만 |
|---|
| 2026.04.02 | ₩986 | ₩986 | ₩947 | ₩965 | -2.17% | 5.4만 |
|---|
| 2026.04.01 | ₩1,026 | ₩1,055 | ₩921 | ₩961 | -6.37% | 7.8만 |
|---|
| 2026.03.31 | ₩959 | ₩1,041 | ₩949 | ₩1,002 | +4.45% | 7.6만 |
|---|
| 2026.03.30 | ₩987 | ₩994 | ₩935 | ₩953 | -3.51% | 8.1만 |
|---|
| 2026.03.27 | ₩1,067 | ₩1,067 | ₩974 | ₩987 | -7.50% | 10.3만 |
|---|
| 2026.03.26 | ₩1,093 | ₩1,093 | ₩1,015 | ₩1,065 | -2.56% | 7.3만 |
|---|
| 2026.03.25 | ₩1,261 | ₩1,261 | ₩1,003 | ₩1,081 | -14.29% | 22.2만 |
|---|
| 2026.03.24 | ₩1,174 | ₩1,251 | ₩1,173 | ₩1,174 | 0.00% | 11.4만 |
|---|
| 2026.03.23 | ₩1,098 | ₩1,229 | ₩1,086 | ₩1,179 | +7.41% | 11.2만 |
|---|
| 2026.03.20 | ₩1,135 | ₩1,161 | ₩1,081 | ₩1,121 | -1.29% | 20.2만 |
|---|
| 2026.03.19 | ₩1,131 | ₩1,173 | ₩1,074 | ₩1,134 | +0.24% | 14.5만 |
|---|
| 2026.03.18 | ₩1,159 | ₩1,161 | ₩1,117 | ₩1,145 | -1.27% | 2.6만 |
|---|
| 2026.03.17 | ₩1,134 | ₩1,217 | ₩1,121 | ₩1,147 | +1.18% | 8만 |
|---|
| 2026.03.16 | ₩1,134 | ₩1,163 | ₩1,086 | ₩1,123 | -0.94% | 4.3만 |
|---|
| 2026.03.13 | ₩1,187 | ₩1,214 | ₩1,135 | ₩1,158 | -2.47% | 16.6만 |
|---|
| 2026.03.12 | ₩1,187 | ₩1,267 | ₩1,187 | ₩1,187 | 0.00% | 6.6만 |
|---|
| 2026.03.11 | ₩1,121 | ₩1,241 | ₩1,121 | ₩1,174 | +4.76% | 13만 |
|---|
| 2026.03.10 | ₩1,085 | ₩1,150 | ₩1,067 | ₩1,130 | +4.18% | 7.7만 |
|---|
| 2026.03.09 | ₩1,053 | ₩1,086 | ₩1,041 | ₩1,059 | +0.63% | 6.8만 |
|---|
| 2026.03.06 | ₩1,073 | ₩1,121 | ₩1,042 | ₩1,047 | -2.36% | 8.7만 |
|---|
| 2026.03.05 | ₩1,121 | ₩1,134 | ₩1,054 | ₩1,073 | -4.29% | 7만 |
|---|
| 2026.03.04 | ₩1,113 | ₩1,153 | ₩1,081 | ₩1,121 | +0.72% | 5.7만 |
|---|
| 2026.03.03 | ₩1,147 | ₩1,166 | ₩1,042 | ₩1,090 | -5.00% | 15.1만 |
|---|
| 2026.03.02 | ₩1,149 | ₩1,187 | ₩1,107 | ₩1,123 | -2.21% | 16만 |
|---|
| 2026.02.27 | ₩1,241 | ₩1,241 | ₩1,081 | ₩1,110 | -10.54% | 10.5만 |
|---|
| 2026.02.26 | ₩1,134 | ₩1,267 | ₩1,134 | ₩1,243 | +9.65% | 61.8만 |
|---|
| 2026.02.25 | ₩1,066 | ₩1,095 | ₩1,019 | ₩1,074 | +0.75% | 5.8만 |
|---|
| 2026.02.24 | ₩1,054 | ₩1,107 | ₩1,031 | ₩1,042 | -1.14% | 14.4만 |
|---|
| 2026.02.23 | ₩1,070 | ₩1,081 | ₩1,003 | ₩1,003 | -6.23% | 18.9만 |
|---|
| 2026.02.20 | ₩1,093 | ₩1,134 | ₩1,081 | ₩1,081 | -1.10% | 7만 |
|---|
| 2026.02.19 | ₩1,133 | ₩1,134 | ₩1,086 | ₩1,086 | -4.12% | 17만 |
|---|
| 2026.02.18 | ₩1,147 | ₩1,147 | ₩1,070 | ₩1,107 | -3.49% | 35.8만 |
|---|
| 2026.02.17 | ₩1,187 | ₩1,187 | ₩1,145 | ₩1,157 | -2.58% | 15.1만 |
|---|
| 2026.02.13 | ₩1,187 | ₩1,187 | ₩1,161 | ₩1,185 | -0.22% | 22.8만 |
|---|
| 2026.02.12 | ₩1,290 | ₩1,313 | ₩1,154 | ₩1,177 | -8.79% | 16.7만 |
|---|
| 2026.02.11 | ₩1,347 | ₩1,361 | ₩1,254 | ₩1,290 | -4.26% | 25.3만 |
|---|
| 2026.02.10 | ₩1,347 | ₩1,401 | ₩1,321 | ₩1,322 | -1.88% | 24.2만 |
|---|
| 2026.02.09 | ₩1,322 | ₩1,441 | ₩1,307 | ₩1,333 | +0.81% | 13.6만 |
|---|
| 2026.02.06 | ₩1,361 | ₩1,454 | ₩1,311 | ₩1,322 | -2.84% | 30.8만 |
|---|
| 2026.02.05 | ₩1,361 | ₩1,401 | ₩1,321 | ₩1,333 | -2.06% | 21.5만 |
|---|
| 2026.02.04 | ₩1,467 | ₩1,494 | ₩1,294 | ₩1,374 | -6.36% | 55.6만 |
|---|
| 2026.02.03 | ₩1,548 | ₩1,548 | ₩1,401 | ₩1,441 | -6.90% | 36만 |
|---|
| 2026.02.02 | ₩1,574 | ₩1,614 | ₩1,494 | ₩1,534 | -2.54% | 18.8만 |
|---|
| 2026.01.30 | ₩1,561 | ₩1,574 | ₩1,487 | ₩1,521 | -2.56% | 26.6만 |
|---|
| 2026.01.29 | ₩1,628 | ₩1,654 | ₩1,534 | ₩1,561 | -4.10% | 22.8만 |
|---|
| 2026.01.28 | ₩1,708 | ₩1,748 | ₩1,588 | ₩1,654 | -3.12% | 21.5만 |
|---|
| 2026.01.27 | ₩1,588 | ₩1,821 | ₩1,586 | ₩1,708 | +7.56% | 40.4만 |
|---|
| 2026.01.26 | ₩1,588 | ₩1,638 | ₩1,548 | ₩1,601 | +0.84% | 18.2만 |
|---|
| 2026.01.23 | ₩1,694 | ₩1,801 | ₩1,608 | ₩1,628 | -3.94% | 29.9만 |
|---|
| 2026.01.22 | ₩1,681 | ₩1,694 | ₩1,494 | ₩1,641 | -2.38% | 89.6만 |
|---|
| 2026.01.21 | ₩1,601 | ₩1,841 | ₩1,454 | ₩1,601 | 0.00% | 368.2만 |
|---|
| 2026.01.20 | ₩2,521 | ₩2,521 | ₩2,321 | ₩2,495 | -1.06% | 21만 |
|---|
| 2026.01.16 | ₩2,588 | ₩2,595 | ₩2,481 | ₩2,535 | -2.06% | 6.6만 |
|---|
| 2026.01.15 | ₩2,655 | ₩2,695 | ₩2,588 | ₩2,615 | -1.51% | 3.5만 |
|---|
| 2026.01.14 | ₩2,548 | ₩2,695 | ₩2,479 | ₩2,668 | +4.71% | 5.8만 |
|---|
| 2026.01.13 | ₩2,762 | ₩2,762 | ₩2,508 | ₩2,575 | -6.76% | 11.3만 |
|---|
| 2026.01.12 | ₩2,588 | ₩2,775 | ₩2,452 | ₩2,722 | +5.15% | 20.3만 |
|---|
| 2026.01.09 | ₩2,215 | ₩2,615 | ₩2,201 | ₩2,588 | +16.87% | 25만 |
|---|
| 2026.01.08 | ₩2,268 | ₩2,268 | ₩2,188 | ₩2,228 | -1.76% | 7.9만 |
|---|
| 2026.01.07 | ₩2,268 | ₩2,295 | ₩2,215 | ₩2,268 | 0.00% | 6만 |
|---|
| 2026.01.06 | ₩2,268 | ₩2,289 | ₩2,201 | ₩2,281 | +0.59% | 7.4만 |
|---|
| 2026.01.05 | ₩2,268 | ₩2,308 | ₩2,229 | ₩2,268 | 0.00% | 8만 |
|---|
| 2026.01.02 | ₩2,268 | ₩2,295 | ₩2,201 | ₩2,281 | +0.59% | 4.1만 |
|---|
| 2025.12.31 | ₩2,255 | ₩2,255 | ₩2,175 | ₩2,228 | -1.18% | 12.5만 |
|---|
| 2025.12.30 | ₩2,308 | ₩2,337 | ₩2,201 | ₩2,255 | -2.31% | 12.1만 |
|---|
| 2025.12.29 | ₩2,281 | ₩2,388 | ₩2,268 | ₩2,335 | +2.34% | 14.2만 |
|---|
| 2025.12.26 | ₩2,388 | ₩2,415 | ₩2,188 | ₩2,241 | -6.15% | 15.3만 |
|---|
| 2025.12.24 | ₩2,588 | ₩2,599 | ₩2,308 | ₩2,401 | -7.22% | 18.1만 |
|---|
| 2025.12.23 | ₩2,281 | ₩2,561 | ₩2,201 | ₩2,468 | +8.19% | 38.7만 |
|---|
| 2025.12.22 | ₩2,175 | ₩2,321 | ₩2,148 | ₩2,175 | 0.00% | 8.6만 |
|---|
| 2025.12.19 | ₩2,255 | ₩2,265 | ₩2,108 | ₩2,148 | -4.73% | 11.2만 |
|---|
| 2025.12.18 | ₩2,215 | ₩2,329 | ₩2,179 | ₩2,215 | 0.00% | 5.8만 |
|---|
| 2025.12.17 | ₩2,361 | ₩2,481 | ₩2,148 | ₩2,161 | -8.47% | 15.5만 |
|---|
| 2025.12.16 | ₩2,435 | ₩2,535 | ₩2,255 | ₩2,295 | -5.75% | 34.3만 |
|---|
| 2025.12.15 | ₩1,974 | ₩2,281 | ₩1,974 | ₩2,201 | +11.49% | 26.5만 |
|---|
| 2025.12.12 | ₩2,161 | ₩2,321 | ₩1,961 | ₩1,974 | -8.64% | 24.1만 |
|---|
| 2025.12.11 | ₩2,068 | ₩2,121 | ₩1,868 | ₩1,961 | -5.16% | 14.2만 |
|---|
| 2025.12.10 | ₩2,268 | ₩2,268 | ₩1,988 | ₩1,988 | -12.35% | 38.1만 |
|---|
| 2025.12.09 | ₩2,348 | ₩2,383 | ₩2,168 | ₩2,268 | -3.41% | 10.8만 |
|---|
| 2025.12.08 | ₩2,388 | ₩2,508 | ₩2,261 | ₩2,295 | -3.91% | 6.6만 |
|---|
| 2025.12.05 | ₩2,308 | ₩2,468 | ₩2,281 | ₩2,348 | +1.73% | 6.3만 |
|---|
| 2025.12.04 | ₩2,335 | ₩2,335 | ₩2,215 | ₩2,308 | -1.14% | 5.2만 |
|---|
| 2025.12.03 | ₩2,441 | ₩2,515 | ₩2,335 | ₩2,335 | -4.37% | 5.4만 |
|---|
| 2025.12.02 | ₩2,561 | ₩2,561 | ₩2,405 | ₩2,441 | -4.69% | 2.4만 |
|---|
| 2025.12.01 | ₩2,548 | ₩2,588 | ₩2,521 | ₩2,535 | -0.52% | 3.5만 |
|---|
| 2025.11.28 | ₩2,668 | ₩2,708 | ₩2,601 | ₩2,641 | -1.00% | 2.9만 |
|---|
| 2025.11.26 | ₩2,601 | ₩2,668 | ₩2,580 | ₩2,655 | +2.05% | 8.8만 |
|---|
| 2025.11.25 | ₩2,535 | ₩2,648 | ₩2,521 | ₩2,615 | +3.16% | 2.3만 |
|---|
| 2025.11.24 | ₩2,535 | ₩2,575 | ₩2,495 | ₩2,561 | +1.05% | 3.7만 |
|---|
| 2025.11.21 | ₩2,521 | ₩2,575 | ₩2,468 | ₩2,508 | -0.53% | 4.7만 |
|---|
| 2025.11.20 | ₩2,575 | ₩2,675 | ₩2,515 | ₩2,521 | -2.07% | 6.9만 |
|---|
| 2025.11.19 | ₩2,561 | ₩2,655 | ₩2,428 | ₩2,588 | +1.04% | 5.8만 |
|---|
| 2025.11.18 | ₩2,535 | ₩2,682 | ₩2,441 | ₩2,575 | +1.58% | 7.1만 |
|---|
| 2025.11.17 | ₩2,668 | ₩2,742 | ₩2,521 | ₩2,535 | -5.00% | 9.8만 |
|---|
| 2025.11.14 | ₩2,668 | ₩2,840 | ₩2,628 | ₩2,675 | +0.25% | 15만 |
|---|
| 2025.11.13 | ₩3,202 | ₩3,394 | ₩2,521 | ₩2,675 | -16.46% | 60.7만 |
|---|
| 2025.11.12 | ₩3,735 | ₩3,869 | ₩3,228 | ₩3,242 | -13.21% | 48.5만 |
|---|
| 2025.11.11 | ₩3,615 | ₩3,896 | ₩3,469 | ₩3,802 | +5.17% | 33.1만 |
|---|
| 2025.11.10 | ₩3,228 | ₩3,615 | ₩3,228 | ₩3,602 | +11.57% | 8.6만 |
|---|
| 2025.11.07 | ₩3,322 | ₩3,322 | ₩3,148 | ₩3,215 | -3.21% | 26만 |
|---|
| 2025.11.06 | ₩3,469 | ₩3,475 | ₩3,228 | ₩3,309 | -4.62% | 6.9만 |
|---|
| 2025.11.05 | ₩3,349 | ₩3,502 | ₩3,315 | ₩3,469 | +3.59% | 7.6만 |
|---|
| 2025.11.04 | ₩3,429 | ₩3,469 | ₩3,254 | ₩3,322 | -3.11% | 2.7만 |
|---|
| 2025.11.03 | ₩3,522 | ₩3,522 | ₩3,268 | ₩3,442 | -2.27% | 9만 |
|---|
| 2025.10.31 | ₩3,602 | ₩3,602 | ₩3,429 | ₩3,522 | -2.22% | 9.6만 |
|---|
| 2025.10.30 | ₩3,695 | ₩3,749 | ₩3,549 | ₩3,629 | -1.81% | 5만 |
|---|
| 2025.10.29 | ₩3,882 | ₩3,882 | ₩3,709 | ₩3,709 | -4.47% | 6만 |
|---|
| 2025.10.28 | ₩3,896 | ₩3,936 | ₩3,842 | ₩3,882 | -0.34% | 3.8만 |
|---|
| 2025.10.27 | ₩3,695 | ₩3,882 | ₩3,669 | ₩3,869 | +4.69% | 11.7만 |
|---|
| 2025.10.24 | ₩3,642 | ₩3,669 | ₩3,562 | ₩3,669 | +0.73% | 5.4만 |
|---|
| 2025.10.23 | ₩3,669 | ₩3,669 | ₩3,529 | ₩3,642 | -0.73% | 3.2만 |
|---|
| 2025.10.22 | ₩3,762 | ₩3,789 | ₩3,429 | ₩3,682 | -2.13% | 15.8만 |
|---|
| 2025.10.21 | ₩3,855 | ₩3,936 | ₩3,666 | ₩3,842 | -0.35% | 6.3만 |
|---|
| 2025.10.20 | ₩3,642 | ₩3,889 | ₩3,642 | ₩3,855 | +5.86% | 8.2만 |
|---|
| 2025.10.17 | ₩3,615 | ₩3,722 | ₩3,549 | ₩3,642 | +0.74% | 8.7만 |
|---|
| 2025.10.16 | ₩3,829 | ₩4,189 | ₩3,549 | ₩3,642 | -4.88% | 60.5만 |
|---|
| 2025.10.15 | ₩3,749 | ₩3,775 | ₩3,629 | ₩3,695 | -1.42% | 5.1만 |
|---|
| 2025.10.14 | ₩3,562 | ₩3,802 | ₩3,525 | ₩3,722 | +4.49% | 8.6만 |
|---|
| 2025.10.13 | ₩3,535 | ₩3,629 | ₩3,402 | ₩3,602 | +1.89% | 6.7만 |
|---|
| 2025.10.10 | ₩3,575 | ₩3,595 | ₩3,482 | ₩3,535 | -1.12% | 5.5만 |
|---|