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 | ₩188 | ₩190 | -4.05% | 135.4만 |
| 2026.10.08 | ₩200 | ₩203 | ₩188 | ₩194 | -3.33% | 168.5만 |
| 2026.10.07 | ₩203 | ₩206 | ₩198 | ₩199 | -1.97% | 98.6만 |
| 2026.10.06 | ₩198 | ₩207 | ₩194 | ₩200 | +1.35% | 198.6만 |
| 2026.10.05 | ₩194 | ₩199 | ₩187 | ₩194 | 0.00% | 205.5만 |
| 2026.10.02 | ₩200 | ₩209 | ₩187 | ₩196 | -2.00% | 360.2만 |
| 2026.10.01 | ₩200 | ₩210 | ₩198 | ₩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 | ₩186 | ₩207 | ₩180 | ₩202 | +8.63% | 804만 |
|---|
| 2026.09.28 | ₩195 | ₩198 | ₩180 | ₩182 | -6.85% | 434.8만 |
|---|
| 2026.09.25 | ₩207 | ₩211 | ₩195 | ₩195 | -5.81% | 615.3만 |
|---|
| 2026.09.24 | ₩200 | ₩209 | ₩195 | ₩200 | 0.00% | 195.2만 |
|---|
| 2026.09.23 | ₩209 | ₩214 | ₩202 | ₩202 | -3.21% | 239.7만 |
|---|
| 2026.09.22 | ₩204 | ₩225 | ₩203 | ₩215 | +5.23% | 509.8만 |
|---|
| 2026.09.21 | ₩200 | ₩214 | ₩199 | ₩214 | +6.67% | 505만 |
|---|
| 2026.09.18 | ₩198 | ₩207 | ₩195 | ₩200 | +1.35% | 773.7만 |
|---|
| 2026.09.17 | ₩254 | ₩302 | ₩192 | ₩210 | -17.37% | 1.3억 |
|---|
| 2026.09.16 | ₩195 | ₩200 | ₩191 | ₩192 | -1.37% | 727만 |
|---|
| 2026.09.15 | ₩206 | ₩207 | ₩191 | ₩202 | -1.95% | 880.8만 |
|---|
| 2026.09.14 | ₩217 | ₩239 | ₩209 | ₩214 | -1.23% | 2435.8만 |
|---|
| 2026.09.11 | ₩278 | ₩279 | ₩231 | ₩231 | -16.83% | 2.1억 |
|---|
| 2026.09.10 | ₩222 | ₩225 | ₩214 | ₩221 | -0.60% | 7794.6만 |
|---|
| 2026.09.09 | ₩225 | ₩234 | ₩209 | ₩231 | +2.98% | 367.7만 |
|---|
| 2026.09.08 | ₩225 | ₩226 | ₩215 | ₩218 | -2.98% | 97.8만 |
|---|
| 2026.09.04 | ₩222 | ₩231 | ₩214 | ₩222 | 0.00% | 164.5만 |
|---|
| 2026.09.03 | ₩226 | ₩231 | ₩218 | ₩221 | -2.37% | 257.5만 |
|---|
| 2026.09.02 | ₩213 | ₩226 | ₩202 | ₩219 | +3.14% | 322.3만 |
|---|
| 2026.09.01 | ₩229 | ₩229 | ₩203 | ₩209 | -8.77% | 235.4만 |
|---|
| 2026.08.31 | ₩227 | ₩233 | ₩219 | ₩223 | -1.76% | 192.3만 |
|---|
| 2026.08.28 | ₩235 | ₩235 | ₩225 | ₩231 | -1.70% | 121.3만 |
|---|
| 2026.08.27 | ₩241 | ₩241 | ₩227 | ₩235 | -2.22% | 159.1만 |
|---|
| 2026.08.26 | ₩235 | ₩251 | ₩225 | ₩233 | -1.14% | 182만 |
|---|
| 2026.08.25 | ₩229 | ₩258 | ₩214 | ₩247 | +8.19% | 439.3만 |
|---|
| 2026.08.24 | ₩226 | ₩227 | ₩210 | ₩226 | 0.00% | 198.3만 |
|---|
| 2026.08.21 | ₩221 | ₩231 | ₩203 | ₩229 | +3.64% | 459.5만 |
|---|
| 2026.08.20 | ₩254 | ₩259 | ₩195 | ₩234 | -7.89% | 2220.5만 |
|---|
| 2026.08.19 | ₩348 | ₩358 | ₩295 | ₩327 | -5.77% | 920.5만 |
|---|
| 2026.08.18 | ₩368 | ₩392 | ₩349 | ₩357 | -2.91% | 622.9만 |
|---|
| 2026.08.17 | ₩341 | ₩414 | ₩335 | ₩372 | +9.02% | 2109.3만 |
|---|
| 2026.08.14 | ₩527 | ₩575 | ₩348 | ₩377 | -28.43% | 2.9억 |
|---|
| 2026.08.13 | ₩365 | ₩377 | ₩322 | ₩330 | -9.52% | 184.6만 |
|---|
| 2026.08.12 | ₩408 | ₩408 | ₩358 | ₩365 | -10.49% | 322.8만 |
|---|
| 2026.08.11 | ₩393 | ₩432 | ₩381 | ₩402 | +2.38% | 509.5만 |
|---|
| 2026.08.10 | ₩368 | ₩454 | ₩362 | ₩404 | +9.82% | 693.3만 |
|---|
| 2026.08.07 | ₩381 | ₩432 | ₩374 | ₩388 | +1.75% | 1041.6만 |
|---|
| 2026.08.06 | ₩528 | ₩528 | ₩388 | ₩434 | -17.72% | 2.7억 |
|---|
| 2026.08.05 | ₩298 | ₩306 | ₩273 | ₩298 | 0.00% | 2123.4만 |
|---|
| 2026.08.04 | ₩282 | ₩299 | ₩270 | ₩281 | -0.47% | 94.6만 |
|---|
| 2026.08.03 | ₩293 | ₩305 | ₩274 | ₩285 | -2.74% | 77.8만 |
|---|
| 2026.07.31 | ₩294 | ₩305 | ₩274 | ₩291 | -0.91% | 98.6만 |
|---|
| 2026.07.30 | ₩319 | ₩329 | ₩287 | ₩289 | -9.62% | 82.2만 |
|---|
| 2026.07.29 | ₩321 | ₩354 | ₩297 | ₩314 | -2.08% | 217.8만 |
|---|
| 2026.07.28 | ₩327 | ₩330 | ₩299 | ₩321 | -2.04% | 34.8만 |
|---|
| 2026.07.27 | ₩318 | ₩345 | ₩307 | ₩323 | +1.68% | 39.9만 |
|---|
| 2026.07.24 | ₩334 | ₩339 | ₩315 | ₩322 | -3.60% | 46.2만 |
|---|
| 2026.07.23 | ₩361 | ₩361 | ₩327 | ₩339 | -5.93% | 62.4만 |
|---|
| 2026.07.22 | ₩401 | ₩401 | ₩341 | ₩350 | -12.67% | 196만 |
|---|
| 2026.07.21 | ₩420 | ₩428 | ₩386 | ₩396 | -5.73% | 71.3만 |
|---|
| 2026.07.20 | ₩417 | ₩432 | ₩412 | ₩428 | +2.56% | 48.2만 |
|---|
| 2026.07.17 | ₩421 | ₩437 | ₩388 | ₩418 | -0.63% | 59.5만 |
|---|
| 2026.07.16 | ₩436 | ₩441 | ₩410 | ₩434 | -0.31% | 54.1만 |
|---|
| 2026.07.15 | ₩462 | ₩462 | ₩414 | ₩436 | -5.78% | 89.7만 |
|---|
| 2026.07.14 | ₩420 | ₩462 | ₩392 | ₩460 | +9.55% | 205.2만 |
|---|
| 2026.07.13 | ₩445 | ₩461 | ₩416 | ₩437 | -1.80% | 96.3만 |
|---|
| 2026.07.10 | ₩505 | ₩528 | ₩445 | ₩448 | -11.38% | 164.4만 |
|---|
| 2026.07.09 | ₩528 | ₩556 | ₩489 | ₩535 | +1.27% | 113.6만 |
|---|
| 2026.07.08 | ₩520 | ₩573 | ₩512 | ₩536 | +3.08% | 159.5만 |
|---|
| 2026.07.07 | ₩608 | ₩652 | ₩535 | ₩548 | -9.89% | 319.3만 |
|---|
| 2026.07.06 | ₩662 | ₩738 | ₩603 | ₩616 | -6.87% | 1021.4만 |
|---|
| 2026.07.02 | ₩779 | ₩908 | ₩684 | ₩766 | -1.72% | 1.8억 |
|---|
| 2026.07.01 | ₩515 | ₩571 | ₩495 | ₩555 | +7.79% | 7068.4만 |
|---|
| 2026.06.30 | ₩456 | ₩533 | ₩453 | ₩482 | +5.87% | 25.5만 |
|---|
| 2026.06.29 | ₩520 | ₩520 | ₩454 | ₩456 | -12.34% | 21.4만 |
|---|
| 2026.06.26 | ₩512 | ₩525 | ₩495 | ₩495 | -3.39% | 8만 |
|---|
| 2026.06.25 | ₩528 | ₩533 | ₩501 | ₩508 | -3.80% | 15.1만 |
|---|
| 2026.06.24 | ₩535 | ₩548 | ₩523 | ₩524 | -2.00% | 6.3만 |
|---|
| 2026.06.23 | ₩541 | ₩601 | ₩523 | ₩531 | -1.98% | 21.9만 |
|---|
| 2026.06.22 | ₩588 | ₩601 | ₩535 | ₩537 | -8.64% | 15.5만 |
|---|
| 2026.06.18 | ₩589 | ₩613 | ₩557 | ₩561 | -4.76% | 18.4만 |
|---|
| 2026.06.17 | ₩603 | ₩648 | ₩588 | ₩588 | -2.44% | 14만 |
|---|
| 2026.06.16 | ₩548 | ₩620 | ₩548 | ₩588 | +7.32% | 21.3만 |
|---|
| 2026.06.15 | ₩535 | ₩601 | ₩535 | ₩548 | +2.50% | 11.6만 |
|---|
| 2026.06.12 | ₩608 | ₩623 | ₩535 | ₩535 | -12.09% | 37.8만 |
|---|
| 2026.06.11 | ₩613 | ₩626 | ₩588 | ₩603 | -1.74% | 9.8만 |
|---|
| 2026.06.10 | ₩668 | ₩682 | ₩588 | ₩613 | -8.20% | 39.6만 |
|---|
| 2026.06.09 | ₩667 | ₩711 | ₩655 | ₩668 | +0.20% | 27.3만 |
|---|
| 2026.06.08 | ₩695 | ₩695 | ₩655 | ₩668 | -3.85% | 29.9만 |
|---|
| 2026.06.05 | ₩722 | ₩789 | ₩623 | ₩628 | -12.96% | 86.2만 |
|---|
| 2026.06.04 | ₩722 | ₩767 | ₩703 | ₩723 | +0.19% | 16.4만 |
|---|
| 2026.06.03 | ₩735 | ₩798 | ₩676 | ₩703 | -4.36% | 10.1만 |
|---|
| 2026.06.02 | ₩769 | ₩775 | ₩742 | ₩744 | -3.13% | 7.6만 |
|---|
| 2026.06.01 | ₩750 | ₩829 | ₩750 | ₩797 | +6.24% | 8.3만 |
|---|
| 2026.05.29 | ₩762 | ₩802 | ₩722 | ₩791 | +3.86% | 8.3만 |
|---|
| 2026.05.28 | ₩723 | ₩762 | ₩707 | ₩758 | +4.81% | 15.3만 |
|---|
| 2026.05.27 | ₩676 | ₩748 | ₩668 | ₩736 | +8.89% | 15.4만 |
|---|
| 2026.05.26 | ₩668 | ₩695 | ₩668 | ₩676 | +1.20% | 7.9만 |
|---|
| 2026.05.22 | ₩708 | ₩708 | ₩650 | ₩671 | -5.28% | 13.7만 |
|---|
| 2026.05.21 | ₩655 | ₩734 | ₩655 | ₩682 | +4.08% | 4.4만 |
|---|
| 2026.05.20 | ₩683 | ₩695 | ₩627 | ₩668 | -2.15% | 24.5만 |
|---|
| 2026.05.19 | ₩691 | ₩732 | ₩642 | ₩702 | +1.55% | 17.1만 |
|---|
| 2026.05.18 | ₩702 | ₩716 | ₩682 | ₩707 | +0.76% | 14.9만 |
|---|
| 2026.05.15 | ₩707 | ₩748 | ₩659 | ₩712 | +0.76% | 43.1만 |
|---|
| 2026.05.14 | ₩799 | ₩802 | ₩759 | ₩765 | -4.35% | 11만 |
|---|
| 2026.05.13 | ₩696 | ₩802 | ₩696 | ₩799 | +14.78% | 7.5만 |
|---|
| 2026.05.12 | ₩748 | ₩799 | ₩700 | ₩727 | -2.86% | 8.6만 |
|---|
| 2026.05.11 | ₩727 | ₩751 | ₩702 | ₩747 | +2.76% | 7.5만 |
|---|
| 2026.05.08 | ₩735 | ₩748 | ₩714 | ₩742 | +0.91% | 4.4만 |
|---|
| 2026.05.07 | ₩727 | ₩767 | ₩707 | ₩746 | +2.57% | 3.8만 |
|---|
| 2026.05.06 | ₩730 | ₩775 | ₩679 | ₩727 | -0.37% | 14.4만 |
|---|
| 2026.05.05 | ₩774 | ₩775 | ₩711 | ₩728 | -5.87% | 25만 |
|---|
| 2026.05.04 | ₩779 | ₩878 | ₩752 | ₩755 | -3.09% | 63.2만 |
|---|
| 2026.05.01 | ₩809 | ₩809 | ₩682 | ₩765 | -5.45% | 78.8만 |
|---|
| 2026.04.30 | ₩857 | ₩962 | ₩755 | ₩803 | -6.24% | 166.1만 |
|---|
| 2026.04.29 | ₩854 | ₩869 | ₩802 | ₩849 | -0.63% | 45.6만 |
|---|
| 2026.04.28 | ₩695 | ₩834 | ₩616 | ₩821 | +18.08% | 77.3만 |
|---|
| 2026.04.27 | ₩781 | ₩793 | ₩668 | ₩687 | -11.99% | 47.2만 |
|---|
| 2026.04.24 | ₩869 | ₩893 | ₩722 | ₩732 | -15.69% | 87.9만 |
|---|
| 2026.04.23 | ₩961 | ₩1,029 | ₩829 | ₩893 | -7.09% | 202.3만 |
|---|
| 2026.04.22 | ₩922 | ₩962 | ₩882 | ₩924 | +0.14% | 36만 |
|---|
| 2026.04.21 | ₩985 | ₩1,016 | ₩913 | ₩932 | -5.43% | 27.8만 |
|---|
| 2026.04.20 | ₩922 | ₩1,033 | ₩895 | ₩976 | +5.80% | 43.8만 |
|---|
| 2026.04.17 | ₩869 | ₩1,016 | ₩842 | ₩885 | +1.85% | 107.4만 |
|---|
| 2026.04.16 | ₩722 | ₩1,002 | ₩706 | ₩865 | +19.81% | 222.3만 |
|---|
| 2026.04.15 | ₩668 | ₩815 | ₩615 | ₩735 | +10.00% | 231.6만 |
|---|
| 2026.04.14 | ₩976 | ₩1,243 | ₩976 | ₩1,108 | +13.56% | 141.7만 |
|---|
| 2026.04.13 | ₩909 | ₩1,000 | ₩909 | ₩962 | +5.88% | 12.2만 |
|---|
| 2026.04.10 | ₩900 | ₩936 | ₩869 | ₩895 | -0.45% | 14.5만 |
|---|
| 2026.04.09 | ₩956 | ₩962 | ₩870 | ₩900 | -5.87% | 7만 |
|---|
| 2026.04.08 | ₩926 | ₩976 | ₩926 | ₩937 | +1.15% | 3.5만 |
|---|
| 2026.04.07 | ₩918 | ₩976 | ₩918 | ₩936 | +1.89% | 2.4만 |
|---|
| 2026.04.06 | ₩988 | ₩1,033 | ₩910 | ₩937 | -5.14% | 11.8만 |
|---|
| 2026.04.02 | ₩988 | ₩988 | ₩949 | ₩966 | -2.17% | 5.4만 |
|---|
| 2026.04.01 | ₩1,028 | ₩1,057 | ₩922 | ₩962 | -6.37% | 7.8만 |
|---|
| 2026.03.31 | ₩961 | ₩1,043 | ₩950 | ₩1,004 | +4.45% | 7.6만 |
|---|
| 2026.03.30 | ₩989 | ₩996 | ₩937 | ₩954 | -3.51% | 8.1만 |
|---|
| 2026.03.27 | ₩1,069 | ₩1,069 | ₩976 | ₩989 | -7.50% | 10.3만 |
|---|
| 2026.03.26 | ₩1,095 | ₩1,095 | ₩1,017 | ₩1,067 | -2.56% | 7.3만 |
|---|
| 2026.03.25 | ₩1,263 | ₩1,263 | ₩1,005 | ₩1,083 | -14.29% | 22.2만 |
|---|
| 2026.03.24 | ₩1,176 | ₩1,254 | ₩1,175 | ₩1,176 | 0.00% | 11.4만 |
|---|
| 2026.03.23 | ₩1,100 | ₩1,231 | ₩1,088 | ₩1,182 | +7.41% | 11.2만 |
|---|
| 2026.03.20 | ₩1,137 | ₩1,163 | ₩1,083 | ₩1,123 | -1.29% | 20.2만 |
|---|
| 2026.03.19 | ₩1,133 | ₩1,175 | ₩1,076 | ₩1,136 | +0.24% | 14.5만 |
|---|
| 2026.03.18 | ₩1,161 | ₩1,163 | ₩1,119 | ₩1,147 | -1.27% | 2.6만 |
|---|
| 2026.03.17 | ₩1,136 | ₩1,219 | ₩1,123 | ₩1,149 | +1.18% | 8만 |
|---|
| 2026.03.16 | ₩1,136 | ₩1,165 | ₩1,088 | ₩1,125 | -0.94% | 4.3만 |
|---|
| 2026.03.13 | ₩1,190 | ₩1,216 | ₩1,137 | ₩1,160 | -2.47% | 16.6만 |
|---|
| 2026.03.12 | ₩1,190 | ₩1,270 | ₩1,190 | ₩1,190 | 0.00% | 6.6만 |
|---|
| 2026.03.11 | ₩1,123 | ₩1,243 | ₩1,123 | ₩1,176 | +4.76% | 13만 |
|---|
| 2026.03.10 | ₩1,087 | ₩1,152 | ₩1,069 | ₩1,132 | +4.18% | 7.7만 |
|---|
| 2026.03.09 | ₩1,055 | ₩1,088 | ₩1,043 | ₩1,061 | +0.63% | 6.8만 |
|---|
| 2026.03.06 | ₩1,075 | ₩1,123 | ₩1,044 | ₩1,049 | -2.36% | 8.7만 |
|---|
| 2026.03.05 | ₩1,123 | ₩1,136 | ₩1,056 | ₩1,075 | -4.29% | 7만 |
|---|
| 2026.03.04 | ₩1,115 | ₩1,155 | ₩1,083 | ₩1,123 | +0.72% | 5.7만 |
|---|
| 2026.03.03 | ₩1,149 | ₩1,168 | ₩1,044 | ₩1,092 | -5.00% | 15.1만 |
|---|
| 2026.03.02 | ₩1,151 | ₩1,190 | ₩1,109 | ₩1,125 | -2.21% | 16만 |
|---|
| 2026.02.27 | ₩1,243 | ₩1,243 | ₩1,083 | ₩1,112 | -10.54% | 10.5만 |
|---|
| 2026.02.26 | ₩1,136 | ₩1,270 | ₩1,136 | ₩1,246 | +9.65% | 61.8만 |
|---|
| 2026.02.25 | ₩1,068 | ₩1,097 | ₩1,021 | ₩1,076 | +0.75% | 5.8만 |
|---|
| 2026.02.24 | ₩1,056 | ₩1,109 | ₩1,033 | ₩1,044 | -1.14% | 14.4만 |
|---|
| 2026.02.23 | ₩1,072 | ₩1,083 | ₩1,005 | ₩1,005 | -6.23% | 18.9만 |
|---|
| 2026.02.20 | ₩1,095 | ₩1,136 | ₩1,083 | ₩1,083 | -1.10% | 7만 |
|---|
| 2026.02.19 | ₩1,135 | ₩1,136 | ₩1,088 | ₩1,088 | -4.12% | 17만 |
|---|
| 2026.02.18 | ₩1,149 | ₩1,149 | ₩1,072 | ₩1,109 | -3.49% | 35.8만 |
|---|
| 2026.02.17 | ₩1,190 | ₩1,190 | ₩1,147 | ₩1,159 | -2.58% | 15.1만 |
|---|
| 2026.02.13 | ₩1,190 | ₩1,190 | ₩1,163 | ₩1,187 | -0.22% | 22.8만 |
|---|
| 2026.02.12 | ₩1,292 | ₩1,315 | ₩1,156 | ₩1,179 | -8.79% | 16.7만 |
|---|
| 2026.02.11 | ₩1,350 | ₩1,363 | ₩1,256 | ₩1,292 | -4.26% | 25.3만 |
|---|
| 2026.02.10 | ₩1,350 | ₩1,403 | ₩1,323 | ₩1,325 | -1.88% | 24.2만 |
|---|
| 2026.02.09 | ₩1,325 | ₩1,443 | ₩1,310 | ₩1,335 | +0.81% | 13.6만 |
|---|
| 2026.02.06 | ₩1,363 | ₩1,457 | ₩1,314 | ₩1,325 | -2.84% | 30.8만 |
|---|
| 2026.02.05 | ₩1,363 | ₩1,403 | ₩1,323 | ₩1,335 | -2.06% | 21.5만 |
|---|
| 2026.02.04 | ₩1,470 | ₩1,497 | ₩1,296 | ₩1,377 | -6.36% | 55.6만 |
|---|
| 2026.02.03 | ₩1,550 | ₩1,550 | ₩1,403 | ₩1,443 | -6.90% | 36만 |
|---|
| 2026.02.02 | ₩1,577 | ₩1,617 | ₩1,497 | ₩1,537 | -2.54% | 18.8만 |
|---|
| 2026.01.30 | ₩1,564 | ₩1,577 | ₩1,490 | ₩1,524 | -2.56% | 26.6만 |
|---|
| 2026.01.29 | ₩1,631 | ₩1,657 | ₩1,537 | ₩1,564 | -4.10% | 22.8만 |
|---|
| 2026.01.28 | ₩1,711 | ₩1,751 | ₩1,591 | ₩1,657 | -3.12% | 21.5만 |
|---|
| 2026.01.27 | ₩1,591 | ₩1,824 | ₩1,589 | ₩1,711 | +7.56% | 40.4만 |
|---|
| 2026.01.26 | ₩1,591 | ₩1,641 | ₩1,550 | ₩1,604 | +0.84% | 18.2만 |
|---|
| 2026.01.23 | ₩1,697 | ₩1,804 | ₩1,611 | ₩1,631 | -3.94% | 29.9만 |
|---|
| 2026.01.22 | ₩1,684 | ₩1,697 | ₩1,497 | ₩1,644 | -2.38% | 89.6만 |
|---|
| 2026.01.21 | ₩1,604 | ₩1,844 | ₩1,457 | ₩1,604 | 0.00% | 368.2만 |
|---|
| 2026.01.20 | ₩2,526 | ₩2,526 | ₩2,326 | ₩2,499 | -1.06% | 21만 |
|---|
| 2026.01.16 | ₩2,593 | ₩2,600 | ₩2,486 | ₩2,539 | -2.06% | 6.6만 |
|---|
| 2026.01.15 | ₩2,660 | ₩2,700 | ₩2,593 | ₩2,620 | -1.51% | 3.5만 |
|---|
| 2026.01.14 | ₩2,553 | ₩2,700 | ₩2,483 | ₩2,673 | +4.71% | 5.8만 |
|---|
| 2026.01.13 | ₩2,767 | ₩2,767 | ₩2,513 | ₩2,580 | -6.76% | 11.3만 |
|---|
| 2026.01.12 | ₩2,593 | ₩2,780 | ₩2,457 | ₩2,727 | +5.15% | 20.3만 |
|---|
| 2026.01.09 | ₩2,219 | ₩2,620 | ₩2,205 | ₩2,593 | +16.87% | 25만 |
|---|
| 2026.01.08 | ₩2,272 | ₩2,272 | ₩2,192 | ₩2,232 | -1.76% | 7.9만 |
|---|
| 2026.01.07 | ₩2,272 | ₩2,299 | ₩2,219 | ₩2,272 | 0.00% | 6만 |
|---|
| 2026.01.06 | ₩2,272 | ₩2,294 | ₩2,205 | ₩2,286 | +0.59% | 7.4만 |
|---|
| 2026.01.05 | ₩2,272 | ₩2,312 | ₩2,233 | ₩2,272 | 0.00% | 8만 |
|---|
| 2026.01.02 | ₩2,272 | ₩2,299 | ₩2,205 | ₩2,286 | +0.59% | 4.1만 |
|---|
| 2025.12.31 | ₩2,259 | ₩2,259 | ₩2,179 | ₩2,232 | -1.18% | 12.5만 |
|---|
| 2025.12.30 | ₩2,312 | ₩2,342 | ₩2,205 | ₩2,259 | -2.31% | 12.1만 |
|---|
| 2025.12.29 | ₩2,286 | ₩2,392 | ₩2,272 | ₩2,339 | +2.34% | 14.2만 |
|---|
| 2025.12.26 | ₩2,392 | ₩2,419 | ₩2,192 | ₩2,245 | -6.15% | 15.3만 |
|---|
| 2025.12.24 | ₩2,593 | ₩2,604 | ₩2,312 | ₩2,406 | -7.22% | 18.1만 |
|---|
| 2025.12.23 | ₩2,286 | ₩2,566 | ₩2,205 | ₩2,473 | +8.19% | 38.7만 |
|---|
| 2025.12.22 | ₩2,179 | ₩2,326 | ₩2,152 | ₩2,179 | 0.00% | 8.6만 |
|---|
| 2025.12.19 | ₩2,259 | ₩2,269 | ₩2,112 | ₩2,152 | -4.73% | 11.2만 |
|---|
| 2025.12.18 | ₩2,219 | ₩2,334 | ₩2,183 | ₩2,219 | 0.00% | 5.8만 |
|---|
| 2025.12.17 | ₩2,366 | ₩2,486 | ₩2,152 | ₩2,165 | -8.47% | 15.5만 |
|---|
| 2025.12.16 | ₩2,439 | ₩2,539 | ₩2,259 | ₩2,299 | -5.75% | 34.3만 |
|---|
| 2025.12.15 | ₩1,978 | ₩2,286 | ₩1,978 | ₩2,205 | +11.49% | 26.5만 |
|---|
| 2025.12.12 | ₩2,165 | ₩2,326 | ₩1,965 | ₩1,978 | -8.64% | 24.1만 |
|---|
| 2025.12.11 | ₩2,072 | ₩2,125 | ₩1,871 | ₩1,965 | -5.16% | 14.2만 |
|---|
| 2025.12.10 | ₩2,272 | ₩2,272 | ₩1,991 | ₩1,991 | -12.35% | 38.1만 |
|---|
| 2025.12.09 | ₩2,352 | ₩2,387 | ₩2,172 | ₩2,272 | -3.41% | 10.8만 |
|---|
| 2025.12.08 | ₩2,392 | ₩2,513 | ₩2,265 | ₩2,299 | -3.91% | 6.6만 |
|---|
| 2025.12.05 | ₩2,312 | ₩2,473 | ₩2,286 | ₩2,352 | +1.73% | 6.3만 |
|---|
| 2025.12.04 | ₩2,339 | ₩2,339 | ₩2,219 | ₩2,312 | -1.14% | 5.2만 |
|---|
| 2025.12.03 | ₩2,446 | ₩2,519 | ₩2,339 | ₩2,339 | -4.37% | 5.4만 |
|---|
| 2025.12.02 | ₩2,566 | ₩2,566 | ₩2,410 | ₩2,446 | -4.69% | 2.4만 |
|---|
| 2025.12.01 | ₩2,553 | ₩2,593 | ₩2,526 | ₩2,539 | -0.52% | 3.5만 |
|---|
| 2025.11.28 | ₩2,673 | ₩2,713 | ₩2,606 | ₩2,646 | -1.00% | 2.9만 |
|---|
| 2025.11.26 | ₩2,606 | ₩2,673 | ₩2,585 | ₩2,660 | +2.05% | 8.8만 |
|---|
| 2025.11.25 | ₩2,539 | ₩2,653 | ₩2,526 | ₩2,620 | +3.16% | 2.3만 |
|---|
| 2025.11.24 | ₩2,539 | ₩2,580 | ₩2,499 | ₩2,566 | +1.05% | 3.7만 |
|---|
| 2025.11.21 | ₩2,526 | ₩2,580 | ₩2,473 | ₩2,513 | -0.53% | 4.7만 |
|---|
| 2025.11.20 | ₩2,580 | ₩2,680 | ₩2,519 | ₩2,526 | -2.07% | 6.9만 |
|---|
| 2025.11.19 | ₩2,566 | ₩2,660 | ₩2,433 | ₩2,593 | +1.04% | 5.8만 |
|---|
| 2025.11.18 | ₩2,539 | ₩2,686 | ₩2,446 | ₩2,580 | +1.58% | 7.1만 |
|---|
| 2025.11.17 | ₩2,673 | ₩2,747 | ₩2,526 | ₩2,539 | -5.00% | 9.8만 |
|---|
| 2025.11.14 | ₩2,673 | ₩2,846 | ₩2,633 | ₩2,680 | +0.25% | 15만 |
|---|
| 2025.11.13 | ₩3,208 | ₩3,400 | ₩2,526 | ₩2,680 | -16.46% | 60.7만 |
|---|
| 2025.11.12 | ₩3,742 | ₩3,876 | ₩3,234 | ₩3,248 | -13.21% | 48.5만 |
|---|
| 2025.11.11 | ₩3,622 | ₩3,903 | ₩3,475 | ₩3,809 | +5.17% | 33.1만 |
|---|
| 2025.11.10 | ₩3,234 | ₩3,622 | ₩3,234 | ₩3,609 | +11.57% | 8.6만 |
|---|
| 2025.11.07 | ₩3,328 | ₩3,328 | ₩3,154 | ₩3,221 | -3.21% | 26만 |
|---|
| 2025.11.06 | ₩3,475 | ₩3,482 | ₩3,234 | ₩3,315 | -4.62% | 6.9만 |
|---|
| 2025.11.05 | ₩3,355 | ₩3,508 | ₩3,321 | ₩3,475 | +3.59% | 7.6만 |
|---|
| 2025.11.04 | ₩3,435 | ₩3,475 | ₩3,260 | ₩3,328 | -3.11% | 2.7만 |
|---|
| 2025.11.03 | ₩3,529 | ₩3,529 | ₩3,275 | ₩3,448 | -2.27% | 9만 |
|---|
| 2025.10.31 | ₩3,609 | ₩3,609 | ₩3,435 | ₩3,529 | -2.22% | 9.6만 |
|---|
| 2025.10.30 | ₩3,702 | ₩3,756 | ₩3,555 | ₩3,635 | -1.81% | 5만 |
|---|
| 2025.10.29 | ₩3,889 | ₩3,889 | ₩3,716 | ₩3,716 | -4.47% | 6만 |
|---|
| 2025.10.28 | ₩3,903 | ₩3,943 | ₩3,849 | ₩3,889 | -0.34% | 3.8만 |
|---|
| 2025.10.27 | ₩3,702 | ₩3,889 | ₩3,676 | ₩3,876 | +4.69% | 11.7만 |
|---|
| 2025.10.24 | ₩3,649 | ₩3,676 | ₩3,569 | ₩3,676 | +0.73% | 5.4만 |
|---|
| 2025.10.23 | ₩3,676 | ₩3,676 | ₩3,535 | ₩3,649 | -0.73% | 3.2만 |
|---|
| 2025.10.22 | ₩3,769 | ₩3,796 | ₩3,435 | ₩3,689 | -2.13% | 15.8만 |
|---|
| 2025.10.21 | ₩3,863 | ₩3,943 | ₩3,673 | ₩3,849 | -0.35% | 6.3만 |
|---|
| 2025.10.20 | ₩3,649 | ₩3,896 | ₩3,649 | ₩3,863 | +5.86% | 8.2만 |
|---|
| 2025.10.17 | ₩3,622 | ₩3,729 | ₩3,555 | ₩3,649 | +0.74% | 8.7만 |
|---|
| 2025.10.16 | ₩3,836 | ₩4,197 | ₩3,555 | ₩3,649 | -4.88% | 60.5만 |
|---|
| 2025.10.15 | ₩3,756 | ₩3,782 | ₩3,635 | ₩3,702 | -1.42% | 5.1만 |
|---|
| 2025.10.14 | ₩3,569 | ₩3,809 | ₩3,531 | ₩3,729 | +4.49% | 8.6만 |
|---|
| 2025.10.13 | ₩3,542 | ₩3,635 | ₩3,408 | ₩3,609 | +1.89% | 6.7만 |
|---|
| 2025.10.10 | ₩3,582 | ₩3,602 | ₩3,488 | ₩3,542 | -1.12% | 5.5만 |
|---|