시장 데이터를 불러오는 중
전체 종목
SVRN, Inc. - Common Stock 과거 주가
SVRN, Inc. - Common Stock · SVRN · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SVRN, Inc. - Common Stock · SVRN · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,954 | ₩64,321 | ₩54,941 | ₩58,961 | +7.29% | 8.7만 |
| 2026.10.08 | ₩56,964 | ₩60,033 | ₩49,581 | ₩52,422 | -7.97% | 9.9만 |
| 2026.10.07 | ₩54,834 | ₩61,641 | ₩52,033 | ₩60,046 | +9.51% | 8.2만 |
| 2026.10.06 | ₩61,641 | ₩64,321 | ₩56,281 | ₩58,586 | -4.96% | 11만 |
| 2026.10.05 | ₩51,256 | ₩65,460 | ₩51,256 | ₩64,308 | +25.46% | 18만 |
| 2026.10.02 | ₩52,274 | ₩58,961 | ₩47,933 | ₩48,455 | -7.31% | 17.9만 |
| 2026.10.01 | ₩58,626 | ₩63,651 | ₩48,474 | ₩52,080 | -11.17% | 29.9만 |
| 2026.09.30 | ₩96,629 | ₩100,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,974 |
| -30.69% |
| 71만 |
| 2026.09.29 | ₩70,525 | ₩94,739 | ₩70,525 | ₩90,224 | +27.93% | 35.1만 |
|---|
| 2026.09.28 | ₩65,152 | ₩82,344 | ₩63,249 | ₩69,755 | +7.06% | 27.3만 |
|---|
| 2026.09.25 | ₩69,011 | ₩69,011 | ₩58,961 | ₩63,329 | -8.23% | 24.6만 |
|---|
| 2026.09.24 | ₩42,680 | ₩69,681 | ₩42,680 | ₩56,589 | +32.59% | 49.6만 |
|---|
| 2026.09.23 | ₩47,423 | ₩49,782 | ₩41,165 | ₩43,618 | -8.02% | 23.5만 |
|---|
| 2026.09.22 | ₩44,355 | ₩46,365 | ₩38,942 | ₩45,467 | +2.51% | 29.1만 |
|---|
| 2026.09.21 | ₩35,323 | ₩40,562 | ₩33,903 | ₩39,531 | +11.91% | 44.7만 |
|---|
| 2026.09.18 | ₩22,244 | ₩27,671 | ₩22,244 | ₩27,229 | +22.41% | 30.2만 |
|---|
| 2026.09.17 | ₩16,455 | ₩20,261 | ₩16,415 | ₩19,015 | +15.55% | 9.3만 |
|---|
| 2026.09.16 | ₩14,834 | ₩16,348 | ₩14,807 | ₩15,678 | +5.69% | 1.6만 |
|---|
| 2026.09.15 | ₩15,678 | ₩16,067 | ₩14,218 | ₩14,874 | -5.13% | 15.7만 |
|---|
| 2026.09.14 | ₩15,290 | ₩16,013 | ₩13,680 | ₩16,000 | +4.65% | 42.4만 |
|---|
| 2026.09.11 | ₩13,762 | ₩16,616 | ₩13,762 | ₩16,013 | +16.36% | 27.4만 |
|---|
| 2026.09.10 | ₩15,410 | ₩15,531 | ₩13,534 | ₩13,923 | -9.65% | 29.6만 |
|---|
| 2026.09.09 | ₩15,182 | ₩15,678 | ₩14,215 | ₩15,571 | +2.56% | 1.9만 |
|---|
| 2026.09.08 | ₩12,543 | ₩15,142 | ₩12,543 | ₩15,142 | +20.73% | 4.3만 |
|---|
| 2026.09.04 | ₩13,400 | ₩14,472 | ₩11,913 | ₩12,154 | -9.30% | 29.1만 |
|---|
| 2026.09.03 | ₩13,400 | ₩14,472 | ₩12,060 | ₩14,124 | +5.40% | 48.7만 |
|---|
| 2026.09.02 | ₩12,630 | ₩14,070 | ₩12,529 | ₩14,043 | +11.19% | 10.5만 |
|---|
| 2026.09.01 | ₩11,919 | ₩12,462 | ₩11,377 | ₩12,395 | +3.99% | 6.7천 |
|---|
| 2026.08.31 | ₩11,984 | ₩12,569 | ₩11,852 | ₩12,141 | +1.31% | 5.3천 |
|---|
| 2026.08.28 | ₩11,926 | ₩12,047 | ₩11,396 | ₩11,718 | -1.74% | 1만 |
|---|
| 2026.08.27 | ₩11,162 | ₩12,060 | ₩10,921 | ₩11,792 | +5.64% | 1.4만 |
|---|
| 2026.08.26 | ₩11,134 | ₩11,873 | ₩10,868 | ₩11,725 | +5.31% | 2.8만 |
|---|
| 2026.08.25 | ₩11,591 | ₩11,591 | ₩11,122 | ₩11,136 | -3.93% | 1.8천 |
|---|
| 2026.08.24 | ₩11,363 | ₩11,925 | ₩10,759 | ₩11,417 | +0.47% | 6.5천 |
|---|
| 2026.08.21 | ₩10,894 | ₩11,377 | ₩10,519 | ₩10,640 | -2.34% | 7.7천 |
|---|
| 2026.08.20 | ₩9,461 | ₩10,988 | ₩9,461 | ₩10,385 | +9.77% | 2만 |
|---|
| 2026.08.19 | ₩9,769 | ₩9,769 | ₩8,925 | ₩9,581 | -1.92% | 7.6천 |
|---|
| 2026.08.18 | ₩9,822 | ₩10,084 | ₩9,380 | ₩9,380 | -4.50% | 1.5천 |
|---|
| 2026.08.17 | ₩9,367 | ₩10,023 | ₩9,367 | ₩9,528 | +1.72% | 1.5만 |
|---|
| 2026.08.14 | ₩9,272 | ₩9,367 | ₩9,072 | ₩9,367 | +1.03% | 2.7천 |
|---|
| 2026.08.13 | ₩8,496 | ₩8,965 | ₩8,257 | ₩8,965 | +5.52% | 3.7천 |
|---|
| 2026.08.12 | ₩8,576 | ₩8,576 | ₩8,054 | ₩8,496 | -0.94% | 2.2만 |
|---|
| 2026.08.11 | ₩8,281 | ₩8,710 | ₩8,174 | ₩8,657 | +4.53% | 1.6만 |
|---|
| 2026.08.10 | ₩8,308 | ₩11,229 | ₩8,241 | ₩8,409 | +1.21% | 3.1만 |
|---|
| 2026.08.07 | ₩8,255 | ₩8,925 | ₩8,241 | ₩8,375 | +1.46% | 1.4만 |
|---|
| 2026.08.06 | ₩8,482 | ₩8,683 | ₩8,054 | ₩8,241 | -2.84% | 1.7만 |
|---|
| 2026.08.05 | ₩8,516 | ₩8,516 | ₩8,040 | ₩8,134 | -4.48% | 5.2천 |
|---|
| 2026.08.04 | ₩8,710 | ₩9,246 | ₩7,906 | ₩8,188 | -6.00% | 3.4만 |
|---|
| 2026.08.03 | ₩8,844 | ₩8,911 | ₩7,960 | ₩8,456 | -4.39% | 1.7만 |
|---|
| 2026.07.31 | ₩8,174 | ₩8,724 | ₩7,954 | ₩8,657 | +5.90% | 9천 |
|---|
| 2026.07.30 | ₩8,255 | ₩8,831 | ₩8,174 | ₩8,174 | -0.97% | 1.6만 |
|---|
| 2026.07.29 | ₩9,079 | ₩9,286 | ₩8,228 | ₩8,442 | -7.01% | 8.2천 |
|---|
| 2026.07.28 | ₩9,045 | ₩9,045 | ₩8,348 | ₩8,348 | -7.70% | 1만 |
|---|
| 2026.07.27 | ₩9,782 | ₩9,782 | ₩8,978 | ₩8,978 | -8.22% | 3.3천 |
|---|
| 2026.07.24 | ₩10,057 | ₩10,057 | ₩8,992 | ₩8,992 | -10.59% | 1.6만 |
|---|
| 2026.07.23 | ₩10,050 | ₩10,318 | ₩9,916 | ₩9,916 | -1.33% | 9.6천 |
|---|
| 2026.07.22 | ₩10,667 | ₩10,667 | ₩9,782 | ₩9,782 | -8.29% | 6.1천 |
|---|
| 2026.07.21 | ₩10,720 | ₩10,760 | ₩10,318 | ₩10,318 | -3.75% | 1.1만 |
|---|
| 2026.07.20 | ₩11,417 | ₩11,417 | ₩10,050 | ₩10,050 | -11.97% | 5.2천 |
|---|
| 2026.07.17 | ₩10,921 | ₩11,329 | ₩10,653 | ₩10,720 | -1.84% | 1.3만 |
|---|
| 2026.07.16 | ₩10,988 | ₩10,988 | ₩10,988 | ₩10,988 | 0.00% | 1.3천 |
|---|
| 2026.07.15 | ₩10,935 | ₩11,270 | ₩10,921 | ₩10,921 | -0.12% | 3천 |
|---|
| 2026.07.14 | ₩10,868 | ₩11,350 | ₩10,774 | ₩10,774 | -0.86% | 4.1천 |
|---|
| 2026.07.13 | ₩10,663 | ₩11,162 | ₩10,663 | ₩10,720 | +0.54% | 3.9천 |
|---|
| 2026.07.10 | ₩11,390 | ₩11,390 | ₩11,115 | ₩11,115 | -2.41% | 1천 |
|---|
| 2026.07.09 | ₩10,921 | ₩11,993 | ₩10,814 | ₩10,908 | -0.12% | 1.2만 |
|---|
| 2026.07.08 | ₩10,793 | ₩11,229 | ₩10,506 | ₩10,506 | -2.66% | 2.4만 |
|---|
| 2026.07.07 | ₩11,162 | ₩11,162 | ₩10,801 | ₩11,082 | -0.72% | 2.7만 |
|---|
| 2026.07.06 | ₩11,109 | ₩11,538 | ₩10,857 | ₩11,090 | -0.17% | 2.4천 |
|---|
| 2026.07.02 | ₩10,921 | ₩11,832 | ₩10,854 | ₩11,832 | +8.34% | 7.4천 |
|---|
| 2026.07.01 | ₩10,713 | ₩10,881 | ₩10,677 | ₩10,680 | -0.31% | 2.1천 |
|---|
| 2026.06.30 | ₩10,988 | ₩11,716 | ₩10,492 | ₩10,492 | -4.51% | 1만 |
|---|
| 2026.06.29 | ₩10,640 | ₩11,042 | ₩10,546 | ₩11,042 | +3.78% | 2.6천 |
|---|
| 2026.06.26 | ₩10,318 | ₩11,685 | ₩10,191 | ₩11,162 | +8.18% | 7.9천 |
|---|
| 2026.06.25 | ₩11,390 | ₩11,390 | ₩9,796 | ₩10,064 | -11.65% | 1만 |
|---|
| 2026.06.24 | ₩12,060 | ₩12,114 | ₩11,055 | ₩11,136 | -7.67% | 1.3만 |
|---|
| 2026.06.23 | ₩11,538 | ₩12,020 | ₩11,538 | ₩12,020 | +4.18% | 2.4천 |
|---|
| 2026.06.22 | ₩13,534 | ₩13,534 | ₩11,390 | ₩12,382 | -8.51% | 1.7만 |
|---|
| 2026.06.18 | ₩13,789 | ₩14,017 | ₩13,400 | ₩13,427 | -2.62% | 1.3만 |
|---|
| 2026.06.17 | ₩13,467 | ₩14,043 | ₩13,387 | ₩13,387 | -0.60% | 2만 |
|---|
| 2026.06.16 | ₩13,601 | ₩13,936 | ₩13,266 | ₩13,706 | +0.77% | 1.2만 |
|---|
| 2026.06.15 | ₩13,883 | ₩15,060 | ₩13,467 | ₩14,164 | +2.03% | 1.4만 |
|---|
| 2026.06.12 | ₩13,400 | ₩14,064 | ₩13,266 | ₩13,266 | -1.00% | 3천 |
|---|
| 2026.06.11 | ₩13,440 | ₩14,736 | ₩13,360 | ₩13,387 | -0.40% | 5.1천 |
|---|
| 2026.06.10 | ₩13,668 | ₩14,472 | ₩13,280 | ₩13,400 | -1.96% | 1.3만 |
|---|
| 2026.06.09 | ₩14,861 | ₩15,075 | ₩12,864 | ₩13,628 | -8.30% | 1.3만 |
|---|
| 2026.06.08 | ₩12,516 | ₩15,531 | ₩12,516 | ₩15,075 | +20.45% | 3만 |
|---|
| 2026.06.05 | ₩14,606 | ₩14,606 | ₩10,928 | ₩11,993 | -17.89% | 3.6만 |
|---|
| 2026.06.04 | ₩16,080 | ₩16,198 | ₩14,914 | ₩15,544 | -3.33% | 2.4만 |
|---|
| 2026.06.03 | ₩16,991 | ₩17,407 | ₩15,410 | ₩17,018 | +0.16% | 2.7만 |
|---|
| 2026.06.02 | ₩14,191 | ₩16,080 | ₩14,191 | ₩15,410 | +8.59% | 3.7만 |
|---|
| 2026.06.01 | ₩13,306 | ₩13,802 | ₩12,864 | ₩13,467 | +1.21% | 8.9천 |
|---|
| 2026.05.29 | ₩13,923 | ₩14,043 | ₩12,998 | ₩13,400 | -3.75% | 1.3만 |
|---|
| 2026.05.28 | ₩14,486 | ₩15,410 | ₩13,936 | ₩13,936 | -3.79% | 2.4만 |
|---|
| 2026.05.27 | ₩17,353 | ₩17,353 | ₩13,735 | ₩15,075 | -13.13% | 2.9만 |
|---|
| 2026.05.26 | ₩18,104 | ₩20,194 | ₩16,174 | ₩16,442 | -9.18% | 7만 |
|---|
| 2026.05.22 | ₩12,784 | ₩18,747 | ₩12,321 | ₩17,005 | +33.02% | 19.2만 |
|---|
| 2026.05.21 | ₩9,970 | ₩12,998 | ₩9,970 | ₩12,462 | +25.00% | 2만 |
|---|
| 2026.05.20 | ₩10,586 | ₩11,002 | ₩9,380 | ₩11,002 | +3.92% | 1.6만 |
|---|
| 2026.05.19 | ₩7,351 | ₩11,591 | ₩7,351 | ₩10,988 | +49.47% | 12.1만 |
|---|
| 2026.05.18 | ₩7,122 | ₩7,772 | ₩7,122 | ₩7,343 | +3.10% | 6천 |
|---|
| 2026.05.15 | ₩8,201 | ₩8,456 | ₩7,384 | ₩7,384 | -9.97% | 8.8천 |
|---|
| 2026.05.14 | ₩9,999 | ₩10,265 | ₩7,920 | ₩8,201 | -17.98% | 1.8만 |
|---|
| 2026.05.13 | ₩9,956 | ₩10,908 | ₩9,246 | ₩9,246 | -7.13% | 1.1만 |
|---|
| 2026.05.12 | ₩10,586 | ₩11,312 | ₩9,930 | ₩9,930 | -6.20% | 9.4천 |
|---|
| 2026.05.11 | ₩11,002 | ₩11,283 | ₩10,586 | ₩10,586 | -3.78% | 1.4만 |
|---|
| 2026.05.08 | ₩11,270 | ₩11,591 | ₩11,082 | ₩11,082 | -1.66% | 3.8천 |
|---|
| 2026.05.07 | ₩11,082 | ₩11,765 | ₩11,015 | ₩11,015 | -0.60% | 4.9천 |
|---|
| 2026.05.06 | ₩11,473 | ₩12,033 | ₩11,390 | ₩11,471 | -0.02% | 8천 |
|---|
| 2026.05.05 | ₩11,006 | ₩12,047 | ₩11,002 | ₩11,069 | +0.57% | 5.8천 |
|---|
| 2026.05.04 | ₩11,266 | ₩11,893 | ₩11,266 | ₩11,524 | +2.30% | 5.6천 |
|---|
| 2026.05.01 | ₩11,122 | ₩11,538 | ₩11,055 | ₩11,055 | -0.60% | 6.2천 |
|---|
| 2026.04.30 | ₩11,370 | ₩11,759 | ₩11,055 | ₩11,055 | -2.77% | 4.6천 |
|---|
| 2026.04.29 | ₩11,109 | ₩11,658 | ₩11,069 | ₩11,069 | -0.36% | 8.5천 |
|---|
| 2026.04.28 | ₩11,869 | ₩11,869 | ₩11,069 | ₩11,082 | -6.63% | 1.5만 |
|---|
| 2026.04.27 | ₩11,846 | ₩12,087 | ₩11,712 | ₩11,725 | -1.02% | 5.8천 |
|---|
| 2026.04.24 | ₩12,214 | ₩12,214 | ₩11,806 | ₩11,832 | -3.13% | 4.2천 |
|---|
| 2026.04.23 | ₩12,811 | ₩13,293 | ₩11,162 | ₩12,074 | -5.75% | 1.1만 |
|---|
| 2026.04.22 | ₩13,290 | ₩13,306 | ₩12,878 | ₩12,878 | -3.11% | 1.3만 |
|---|
| 2026.04.21 | ₩14,084 | ₩14,084 | ₩12,876 | ₩13,146 | -6.66% | 1.3만 |
|---|
| 2026.04.20 | ₩13,507 | ₩13,842 | ₩13,414 | ₩13,507 | 0.00% | 1.9만 |
|---|
| 2026.04.17 | ₩13,387 | ₩14,346 | ₩13,373 | ₩13,695 | +2.30% | 1.6만 |
|---|
| 2026.04.16 | ₩14,311 | ₩14,754 | ₩12,891 | ₩14,177 | -0.94% | 2.6만 |
|---|
| 2026.04.15 | ₩15,008 | ₩15,008 | ₩14,084 | ₩14,539 | -3.12% | 9.4천 |
|---|
| 2026.04.14 | ₩16,174 | ₩16,643 | ₩14,920 | ₩15,464 | -4.39% | 2.5만 |
|---|
| 2026.04.13 | ₩14,553 | ₩16,723 | ₩14,084 | ₩16,214 | +11.42% | 3.4만 |
|---|
| 2026.04.10 | ₩14,365 | ₩14,713 | ₩13,079 | ₩14,285 | -0.56% | 1.2만 |
|---|
| 2026.04.09 | ₩14,968 | ₩14,968 | ₩14,070 | ₩14,285 | -4.57% | 1.8만 |
|---|
| 2026.04.08 | ₩12,449 | ₩16,603 | ₩12,449 | ₩15,383 | +23.57% | 13.9만 |
|---|
| 2026.04.07 | ₩12,717 | ₩13,521 | ₩12,427 | ₩12,529 | -1.48% | 2.8만 |
|---|
| 2026.04.06 | ₩10,533 | ₩13,802 | ₩10,271 | ₩12,837 | +21.88% | 7.7만 |
|---|
| 2026.04.02 | ₩9,796 | ₩10,921 | ₩8,858 | ₩10,600 | +8.21% | 6.7만 |
|---|
| 2026.04.01 | ₩9,166 | ₩11,256 | ₩8,717 | ₩9,420 | +2.78% | 9.1만 |
|---|
| 2026.03.31 | ₩8,067 | ₩9,648 | ₩8,043 | ₩9,514 | +17.94% | 7.6만 |
|---|
| 2026.03.30 | ₩9,809 | ₩13,320 | ₩9,113 | ₩9,849 | +0.41% | 25.3만 |
|---|
| 2026.03.27 | ₩6,512 | ₩10,720 | ₩6,432 | ₩9,380 | +44.03% | 48.4만 |
|---|
| 2026.03.26 | ₩4,610 | ₩8,281 | ₩4,181 | ₩8,255 | +79.07% | 90.8만 |
|---|
| 2026.03.25 | ₩5,360 | ₩5,494 | ₩5,065 | ₩5,494 | +2.50% | 6.6만 |
|---|
| 2026.03.24 | ₩5,628 | ₩5,842 | ₩5,414 | ₩5,682 | +0.95% | 3.8만 |
|---|
| 2026.03.23 | ₩5,950 | ₩6,218 | ₩5,387 | ₩6,110 | +2.70% | 12.1만 |
|---|
| 2026.03.20 | ₩7,022 | ₩7,102 | ₩6,620 | ₩6,620 | -5.73% | 22.3만 |
|---|
| 2026.03.19 | ₩7,129 | ₩7,987 | ₩6,432 | ₩7,290 | +2.26% | 404.4만 |
|---|
| 2026.03.18 | ₩6,244 | ₩6,673 | ₩5,923 | ₩5,923 | -5.15% | 70.9만 |
|---|
| 2026.03.17 | ₩6,727 | ₩7,236 | ₩6,244 | ₩6,941 | +3.19% | 8.2만 |
|---|
| 2026.03.16 | ₩8,094 | ₩8,442 | ₩6,164 | ₩7,022 | -13.25% | 22.1만 |
|---|
| 2026.03.13 | ₩10,533 | ₩10,586 | ₩9,139 | ₩9,434 | -10.43% | 6.8만 |
|---|
| 2026.03.12 | ₩11,149 | ₩11,497 | ₩10,050 | ₩10,881 | -2.40% | 11.2만 |
|---|
| 2026.03.11 | ₩11,363 | ₩11,471 | ₩10,291 | ₩10,586 | -6.84% | 6.7만 |
|---|
| 2026.03.10 | ₩12,060 | ₩13,132 | ₩10,613 | ₩11,390 | -5.56% | 16.6만 |
|---|
| 2026.03.09 | ₩13,990 | ₩15,544 | ₩13,427 | ₩14,043 | +0.38% | 17만 |
|---|
| 2026.03.06 | ₩15,223 | ₩15,678 | ₩12,489 | ₩13,507 | -11.27% | 12.5만 |
|---|
| 2026.03.05 | ₩12,971 | ₩16,321 | ₩12,971 | ₩15,598 | +20.25% | 19.6만 |
|---|
| 2026.03.04 | ₩13,266 | ₩16,321 | ₩11,524 | ₩14,633 | +10.30% | 45.5만 |
|---|
| 2026.03.03 | ₩21,226 | ₩22,405 | ₩16,589 | ₩17,152 | -19.19% | 549.5만 |
|---|
| 2026.03.02 | ₩12,864 | ₩12,971 | ₩11,015 | ₩11,658 | -9.38% | 64.9만 |
|---|
| 2026.02.27 | ₩10,908 | ₩10,935 | ₩10,452 | ₩10,935 | +0.25% | 6.8천 |
|---|
| 2026.02.26 | ₩10,747 | ₩10,935 | ₩9,943 | ₩10,935 | +1.75% | 1.7만 |
|---|
| 2026.02.25 | ₩11,176 | ₩11,497 | ₩10,479 | ₩11,176 | 0.00% | 3.3만 |
|---|
| 2026.02.24 | ₩10,667 | ₩10,961 | ₩10,452 | ₩10,479 | -1.76% | 1.1만 |
|---|
| 2026.02.23 | ₩11,283 | ₩11,873 | ₩9,648 | ₩10,640 | -5.70% | 31.5만 |
|---|
| 2026.02.20 | ₩13,347 | ₩13,347 | ₩12,060 | ₩12,194 | -8.63% | 8.5천 |
|---|
| 2026.02.19 | ₩13,749 | ₩13,749 | ₩11,899 | ₩12,194 | -11.31% | 1.1만 |
|---|
| 2026.02.18 | ₩12,998 | ₩13,132 | ₩12,596 | ₩12,811 | -1.44% | 2.2천 |
|---|
| 2026.02.17 | ₩13,668 | ₩13,668 | ₩11,363 | ₩12,060 | -11.76% | 9.6천 |
|---|
| 2026.02.13 | ₩14,981 | ₩15,008 | ₩13,400 | ₩13,641 | -8.94% | 6.9천 |
|---|
| 2026.02.12 | ₩15,919 | ₩15,919 | ₩14,740 | ₩14,981 | -5.89% | 2.7천 |
|---|
| 2026.02.11 | ₩17,152 | ₩17,903 | ₩15,276 | ₩15,491 | -9.69% | 7.3천 |
|---|
| 2026.02.10 | ₩18,760 | ₩18,760 | ₩16,616 | ₩17,125 | -8.71% | 4.3천 |
|---|
| 2026.02.09 | ₩18,948 | ₩19,296 | ₩18,063 | ₩18,224 | -3.82% | 4.7천 |
|---|
| 2026.02.06 | ₩20,100 | ₩21,440 | ₩18,492 | ₩18,653 | -7.20% | 6.1천 |
|---|
| 2026.02.05 | ₩22,834 | ₩22,834 | ₩20,100 | ₩20,583 | -9.86% | 7.5천 |
|---|
| 2026.02.04 | ₩25,728 | ₩25,728 | ₩22,512 | ₩23,209 | -9.79% | 8천 |
|---|
| 2026.02.03 | ₩25,487 | ₩26,264 | ₩25,487 | ₩25,541 | +0.21% | 2.1천 |
|---|
| 2026.02.02 | ₩26,398 | ₩26,800 | ₩25,353 | ₩25,487 | -3.45% | 4.4천 |
|---|
| 2026.01.30 | ₩26,800 | ₩26,800 | ₩25,460 | ₩25,970 | -3.10% | 6.4천 |
|---|
| 2026.01.29 | ₩27,872 | ₩27,872 | ₩25,541 | ₩26,264 | -5.77% | 1.1만 |
|---|
| 2026.01.28 | ₩29,480 | ₩29,480 | ₩27,068 | ₩27,872 | -5.45% | 9.5천 |
|---|
| 2026.01.27 | ₩29,748 | ₩31,088 | ₩28,676 | ₩29,212 | -1.80% | 1만 |
|---|
| 2026.01.26 | ₩31,088 | ₩31,088 | ₩28,408 | ₩28,944 | -6.90% | 1.4만 |
|---|
| 2026.01.23 | ₩32,696 | ₩33,232 | ₩30,016 | ₩30,820 | -5.74% | 1만 |
|---|
| 2026.01.22 | ₩32,696 | ₩33,232 | ₩32,160 | ₩32,160 | -1.64% | 4천 |
|---|
| 2026.01.21 | ₩32,375 | ₩34,573 | ₩32,160 | ₩32,428 | +0.17% | 3.1천 |
|---|
| 2026.01.20 | ₩32,696 | ₩34,037 | ₩32,187 | ₩32,696 | 0.00% | 2.3천 |
|---|
| 2026.01.16 | ₩32,696 | ₩32,964 | ₩32,160 | ₩32,160 | -1.64% | 3천 |
|---|
| 2026.01.15 | ₩32,160 | ₩34,573 | ₩32,160 | ₩32,160 | 0.00% | 3.4천 |
|---|
| 2026.01.14 | ₩30,820 | ₩34,305 | ₩30,820 | ₩32,160 | +4.35% | 8.3천 |
|---|
| 2026.01.13 | ₩33,769 | ₩35,645 | ₩30,820 | ₩31,088 | -7.94% | 1.4만 |
|---|
| 2026.01.12 | ₩33,501 | ₩36,047 | ₩32,964 | ₩33,501 | 0.00% | 7.8천 |
|---|
| 2026.01.09 | ₩33,501 | ₩34,305 | ₩33,501 | ₩34,037 | +1.60% | 2천 |
|---|
| 2026.01.08 | ₩32,964 | ₩35,323 | ₩32,964 | ₩33,769 | +2.44% | 5.9천 |
|---|
| 2026.01.07 | ₩34,037 | ₩34,841 | ₩33,232 | ₩33,232 | -2.36% | 5.7천 |
|---|
| 2026.01.06 | ₩33,501 | ₩34,439 | ₩33,232 | ₩33,232 | -0.80% | 5.3천 |
|---|
| 2026.01.05 | ₩30,552 | ₩33,876 | ₩30,552 | ₩32,964 | +7.89% | 1만 |
|---|
| 2026.01.02 | ₩30,016 | ₩32,375 | ₩29,748 | ₩31,088 | +3.57% | 7.6천 |
|---|
| 2025.12.31 | ₩28,408 | ₩31,624 | ₩28,408 | ₩28,944 | +1.89% | 9.1천 |
|---|
| 2025.12.30 | ₩27,872 | ₩29,748 | ₩27,738 | ₩28,408 | +1.92% | 9.9천 |
|---|
| 2025.12.29 | ₩27,068 | ₩28,944 | ₩27,068 | ₩28,140 | +3.96% | 1.2만 |
|---|
| 2025.12.26 | ₩27,068 | ₩28,006 | ₩26,800 | ₩27,336 | +0.99% | 1.3만 |
|---|
| 2025.12.24 | ₩27,872 | ₩28,435 | ₩27,068 | ₩27,068 | -2.88% | 8.4천 |
|---|
| 2025.12.23 | ₩28,676 | ₩29,212 | ₩27,604 | ₩28,140 | -1.87% | 6.5천 |
|---|
| 2025.12.22 | ₩28,676 | ₩29,748 | ₩28,408 | ₩28,676 | 0.00% | 6.7천 |
|---|
| 2025.12.19 | ₩29,212 | ₩31,892 | ₩28,676 | ₩28,944 | -0.92% | 7.4천 |
|---|
| 2025.12.18 | ₩31,303 | ₩31,624 | ₩27,068 | ₩28,140 | -10.10% | 1.1만 |
|---|
| 2025.12.17 | ₩35,109 | ₩35,645 | ₩30,820 | ₩30,820 | -12.21% | 8.6천 |
|---|
| 2025.12.16 | ₩34,573 | ₩36,717 | ₩34,037 | ₩35,913 | +3.88% | 6.1천 |
|---|
| 2025.12.15 | ₩35,377 | ₩35,725 | ₩34,841 | ₩35,377 | 0.00% | 5.5천 |
|---|
| 2025.12.12 | ₩35,645 | ₩36,556 | ₩35,645 | ₩35,913 | +0.75% | 2.3천 |
|---|
| 2025.12.11 | ₩36,556 | ₩36,985 | ₩35,377 | ₩36,181 | -1.03% | 4.9천 |
|---|
| 2025.12.10 | ₩37,253 | ₩37,253 | ₩36,047 | ₩36,449 | -2.16% | 2.3천 |
|---|
| 2025.12.09 | ₩36,449 | ₩37,521 | ₩36,181 | ₩36,985 | +1.47% | 3.7천 |
|---|
| 2025.12.08 | ₩38,325 | ₩38,727 | ₩36,985 | ₩37,387 | -2.45% | 4.1천 |
|---|
| 2025.12.05 | ₩37,789 | ₩38,834 | ₩36,985 | ₩37,253 | -1.42% | 3천 |
|---|
| 2025.12.04 | ₩37,521 | ₩38,861 | ₩36,985 | ₩37,521 | 0.00% | 3.7천 |
|---|
| 2025.12.03 | ₩37,253 | ₩39,129 | ₩36,449 | ₩38,057 | +2.16% | 6.1천 |
|---|
| 2025.12.02 | ₩36,449 | ₩37,253 | ₩36,181 | ₩36,449 | 0.00% | 4.6천 |
|---|
| 2025.12.01 | ₩39,129 | ₩39,263 | ₩36,717 | ₩36,985 | -5.48% | 1.3만 |
|---|
| 2025.11.28 | ₩36,181 | ₩37,789 | ₩36,181 | ₩36,717 | +1.48% | 1.4천 |
|---|
| 2025.11.26 | ₩36,181 | ₩37,253 | ₩36,181 | ₩36,449 | +0.74% | 2.6천 |
|---|
| 2025.11.25 | ₩36,985 | ₩37,655 | ₩35,377 | ₩36,717 | -0.72% | 2.9천 |
|---|
| 2025.11.24 | ₩36,449 | ₩38,057 | ₩35,645 | ₩37,387 | +2.57% | 4.5천 |
|---|
| 2025.11.21 | ₩34,573 | ₩37,253 | ₩34,037 | ₩36,449 | +5.43% | 4천 |
|---|
| 2025.11.20 | ₩37,521 | ₩38,593 | ₩34,841 | ₩35,645 | -5.00% | 1만 |
|---|
| 2025.11.19 | ₩40,201 | ₩40,469 | ₩37,253 | ₩37,253 | -7.33% | 7천 |
|---|
| 2025.11.18 | ₩35,913 | ₩43,149 | ₩35,109 | ₩40,737 | +13.43% | 2만 |
|---|
| 2025.11.17 | ₩39,129 | ₩39,129 | ₩35,377 | ₩36,717 | -6.16% | 4.3천 |
|---|
| 2025.11.14 | ₩34,305 | ₩37,521 | ₩34,171 | ₩36,985 | +7.81% | 6.8천 |
|---|
| 2025.11.13 | ₩37,789 | ₩38,325 | ₩34,171 | ₩34,305 | -9.22% | 3.3천 |
|---|
| 2025.11.12 | ₩38,057 | ₩39,638 | ₩38,057 | ₩38,325 | +0.70% | 3.2천 |
|---|
| 2025.11.11 | ₩38,325 | ₩39,397 | ₩37,521 | ₩38,325 | 0.00% | 4.8천 |
|---|
| 2025.11.10 | ₩38,057 | ₩39,397 | ₩37,789 | ₩38,593 | +1.41% | 6.5천 |
|---|
| 2025.11.07 | ₩33,769 | ₩38,566 | ₩33,769 | ₩37,521 | +11.11% | 9.4천 |
|---|
| 2025.11.06 | ₩34,841 | ₩34,841 | ₩33,098 | ₩34,037 | -2.31% | 7천 |
|---|
| 2025.11.05 | ₩36,449 | ₩36,985 | ₩33,769 | ₩34,305 | -5.88% | 1.1만 |
|---|
| 2025.11.04 | ₩35,377 | ₩36,985 | ₩34,841 | ₩36,181 | +2.27% | 6.7천 |
|---|
| 2025.11.03 | ₩37,253 | ₩37,521 | ₩35,377 | ₩36,181 | -2.88% | 5.7천 |
|---|
| 2025.10.31 | ₩35,109 | ₩37,521 | ₩34,841 | ₩37,253 | +6.11% | 9.6천 |
|---|
| 2025.10.30 | ₩38,325 | ₩38,325 | ₩34,305 | ₩34,305 | -10.49% | 2.4만 |
|---|
| 2025.10.29 | ₩47,437 | ₩47,973 | ₩42,881 | ₩42,881 | -9.60% | 3만 |
|---|
| 2025.10.28 | ₩54,941 | ₩55,477 | ₩44,087 | ₩46,633 | -15.12% | 27.8만 |
|---|
| 2025.10.27 | ₩58,425 | ₩63,731 | ₩57,219 | ₩58,961 | +0.92% | 2.3만 |
|---|
| 2025.10.24 | ₩53,333 | ₩58,157 | ₩53,333 | ₩56,817 | +6.53% | 2.6만 |
|---|
| 2025.10.23 | ₩50,653 | ₩52,797 | ₩48,777 | ₩51,993 | +2.65% | 7.7천 |
|---|
| 2025.10.22 | ₩52,261 | ₩53,869 | ₩48,777 | ₩50,117 | -4.10% | 1.4만 |
|---|
| 2025.10.21 | ₩53,065 | ₩55,745 | ₩50,787 | ₩53,065 | 0.00% | 1.7만 |
|---|
| 2025.10.20 | ₩43,685 | ₩55,209 | ₩43,685 | ₩54,137 | +23.93% | 3.2만 |
|---|
| 2025.10.17 | ₩49,581 | ₩50,653 | ₩41,005 | ₩42,881 | -13.51% | 2.1만 |
|---|
| 2025.10.16 | ₩49,313 | ₩55,745 | ₩48,509 | ₩51,725 | +4.89% | 3만 |
|---|
| 2025.10.15 | ₩49,045 | ₩54,941 | ₩49,045 | ₩49,581 | +1.09% | 1.8만 |
|---|
| 2025.10.14 | ₩51,457 | ₩60,301 | ₩47,169 | ₩48,777 | -5.21% | 8.8만 |
|---|
| 2025.10.13 | ₩38,861 | ₩52,529 | ₩38,861 | ₩51,457 | +32.41% | 8.8만 |
|---|
| 2025.10.10 | ₩37,789 | ₩39,933 | ₩37,789 | ₩39,129 | +3.55% | 2.7만 |
|---|