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 | ₩54,773 | ₩64,108 | ₩54,759 | ₩58,766 | +7.29% | 8.7만 |
| 2026.10.08 | ₩56,776 | ₩59,834 | ₩49,417 | ₩52,248 | -7.97% | 9.9만 |
| 2026.10.07 | ₩54,652 | ₩61,437 | ₩51,861 | ₩59,848 | +9.51% | 8.2만 |
| 2026.10.06 | ₩61,437 | ₩64,108 | ₩56,095 | ₩58,392 | -4.96% | 11만 |
| 2026.10.05 | ₩51,086 | ₩65,244 | ₩51,086 | ₩64,095 | +25.46% | 18만 |
| 2026.10.02 | ₩52,101 | ₩58,766 | ₩47,774 | ₩48,295 | -7.31% | 17.9만 |
| 2026.10.01 | ₩58,432 | ₩63,441 | ₩48,314 | ₩51,908 | -11.17% | 29.9만 |
| 2026.09.30 | ₩96,309 | ₩99,822 | ₩57,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,753 |
| -30.69% |
| 71만 |
| 2026.09.29 | ₩70,292 | ₩94,426 | ₩70,292 | ₩89,925 | +27.93% | 35.1만 |
|---|
| 2026.09.28 | ₩64,936 | ₩82,072 | ₩63,040 | ₩69,524 | +7.06% | 27.3만 |
|---|
| 2026.09.25 | ₩68,783 | ₩68,783 | ₩58,766 | ₩63,120 | -8.23% | 24.6만 |
|---|
| 2026.09.24 | ₩42,539 | ₩69,451 | ₩42,539 | ₩56,402 | +32.59% | 49.6만 |
|---|
| 2026.09.23 | ₩47,267 | ₩49,617 | ₩41,029 | ₩43,473 | -8.02% | 23.5만 |
|---|
| 2026.09.22 | ₩44,208 | ₩46,211 | ₩38,814 | ₩45,317 | +2.51% | 29.1만 |
|---|
| 2026.09.21 | ₩35,206 | ₩40,428 | ₩33,790 | ₩39,400 | +11.91% | 44.7만 |
|---|
| 2026.09.18 | ₩22,171 | ₩27,580 | ₩22,171 | ₩27,139 | +22.41% | 30.2만 |
|---|
| 2026.09.17 | ₩16,401 | ₩20,194 | ₩16,361 | ₩18,952 | +15.55% | 9.3만 |
|---|
| 2026.09.16 | ₩14,785 | ₩16,294 | ₩14,758 | ₩15,626 | +5.69% | 1.6만 |
|---|
| 2026.09.15 | ₩15,626 | ₩16,014 | ₩14,171 | ₩14,825 | -5.13% | 15.7만 |
|---|
| 2026.09.14 | ₩15,239 | ₩15,960 | ₩13,635 | ₩15,947 | +4.65% | 42.4만 |
|---|
| 2026.09.11 | ₩13,717 | ₩16,561 | ₩13,717 | ₩15,960 | +16.36% | 27.4만 |
|---|
| 2026.09.10 | ₩15,359 | ₩15,479 | ₩13,489 | ₩13,877 | -9.65% | 29.6만 |
|---|
| 2026.09.09 | ₩15,132 | ₩15,626 | ₩14,168 | ₩15,520 | +2.56% | 1.9만 |
|---|
| 2026.09.08 | ₩12,501 | ₩15,092 | ₩12,501 | ₩15,092 | +20.73% | 4.3만 |
|---|
| 2026.09.04 | ₩13,356 | ₩14,424 | ₩11,873 | ₩12,114 | -9.30% | 29.1만 |
|---|
| 2026.09.03 | ₩13,356 | ₩14,424 | ₩12,020 | ₩14,077 | +5.40% | 48.7만 |
|---|
| 2026.09.02 | ₩12,588 | ₩14,024 | ₩12,488 | ₩13,997 | +11.19% | 10.5만 |
|---|
| 2026.09.01 | ₩11,880 | ₩12,421 | ₩11,339 | ₩12,354 | +3.99% | 6.7천 |
|---|
| 2026.08.31 | ₩11,944 | ₩12,528 | ₩11,813 | ₩12,100 | +1.31% | 5.3천 |
|---|
| 2026.08.28 | ₩11,887 | ₩12,007 | ₩11,358 | ₩11,680 | -1.74% | 1만 |
|---|
| 2026.08.27 | ₩11,125 | ₩12,020 | ₩10,885 | ₩11,753 | +5.64% | 1.4만 |
|---|
| 2026.08.26 | ₩11,097 | ₩11,833 | ₩10,832 | ₩11,686 | +5.31% | 2.8만 |
|---|
| 2026.08.25 | ₩11,553 | ₩11,553 | ₩11,085 | ₩11,099 | -3.93% | 1.8천 |
|---|
| 2026.08.24 | ₩11,326 | ₩11,885 | ₩10,723 | ₩11,379 | +0.47% | 6.5천 |
|---|
| 2026.08.21 | ₩10,858 | ₩11,339 | ₩10,484 | ₩10,605 | -2.34% | 7.7천 |
|---|
| 2026.08.20 | ₩9,429 | ₩10,952 | ₩9,429 | ₩10,351 | +9.77% | 2만 |
|---|
| 2026.08.19 | ₩9,736 | ₩9,736 | ₩8,895 | ₩9,549 | -1.92% | 7.6천 |
|---|
| 2026.08.18 | ₩9,790 | ₩10,050 | ₩9,349 | ₩9,349 | -4.50% | 1.5천 |
|---|
| 2026.08.17 | ₩9,336 | ₩9,990 | ₩9,336 | ₩9,496 | +1.72% | 1.5만 |
|---|
| 2026.08.14 | ₩9,241 | ₩9,336 | ₩9,042 | ₩9,336 | +1.03% | 2.7천 |
|---|
| 2026.08.13 | ₩8,468 | ₩8,935 | ₩8,230 | ₩8,935 | +5.52% | 3.7천 |
|---|
| 2026.08.12 | ₩8,548 | ₩8,548 | ₩8,027 | ₩8,468 | -0.94% | 2.2만 |
|---|
| 2026.08.11 | ₩8,254 | ₩8,681 | ₩8,147 | ₩8,628 | +4.53% | 1.6만 |
|---|
| 2026.08.10 | ₩8,281 | ₩11,192 | ₩8,214 | ₩8,381 | +1.21% | 3.1만 |
|---|
| 2026.08.07 | ₩8,227 | ₩8,895 | ₩8,214 | ₩8,347 | +1.46% | 1.4만 |
|---|
| 2026.08.06 | ₩8,454 | ₩8,655 | ₩8,027 | ₩8,214 | -2.84% | 1.7만 |
|---|
| 2026.08.05 | ₩8,488 | ₩8,488 | ₩8,014 | ₩8,107 | -4.48% | 5.2천 |
|---|
| 2026.08.04 | ₩8,681 | ₩9,216 | ₩7,880 | ₩8,160 | -6.00% | 3.4만 |
|---|
| 2026.08.03 | ₩8,815 | ₩8,882 | ₩7,933 | ₩8,428 | -4.39% | 1.7만 |
|---|
| 2026.07.31 | ₩8,147 | ₩8,695 | ₩7,928 | ₩8,628 | +5.90% | 9천 |
|---|
| 2026.07.30 | ₩8,227 | ₩8,802 | ₩8,147 | ₩8,147 | -0.97% | 1.6만 |
|---|
| 2026.07.29 | ₩9,049 | ₩9,256 | ₩8,201 | ₩8,414 | -7.01% | 8.2천 |
|---|
| 2026.07.28 | ₩9,015 | ₩9,015 | ₩8,321 | ₩8,321 | -7.70% | 1만 |
|---|
| 2026.07.27 | ₩9,750 | ₩9,750 | ₩8,948 | ₩8,948 | -8.22% | 3.3천 |
|---|
| 2026.07.24 | ₩10,024 | ₩10,024 | ₩8,962 | ₩8,962 | -10.59% | 1.6만 |
|---|
| 2026.07.23 | ₩10,017 | ₩10,284 | ₩9,883 | ₩9,883 | -1.33% | 9.6천 |
|---|
| 2026.07.22 | ₩10,631 | ₩10,631 | ₩9,750 | ₩9,750 | -8.29% | 6.1천 |
|---|
| 2026.07.21 | ₩10,685 | ₩10,725 | ₩10,284 | ₩10,284 | -3.75% | 1.1만 |
|---|
| 2026.07.20 | ₩11,379 | ₩11,379 | ₩10,017 | ₩10,017 | -11.97% | 5.2천 |
|---|
| 2026.07.17 | ₩10,885 | ₩11,291 | ₩10,618 | ₩10,685 | -1.84% | 1.3만 |
|---|
| 2026.07.16 | ₩10,952 | ₩10,952 | ₩10,952 | ₩10,952 | 0.00% | 1.3천 |
|---|
| 2026.07.15 | ₩10,898 | ₩11,232 | ₩10,885 | ₩10,885 | -0.12% | 3천 |
|---|
| 2026.07.14 | ₩10,832 | ₩11,312 | ₩10,738 | ₩10,738 | -0.86% | 4.1천 |
|---|
| 2026.07.13 | ₩10,627 | ₩11,125 | ₩10,627 | ₩10,685 | +0.54% | 3.9천 |
|---|
| 2026.07.10 | ₩11,353 | ₩11,353 | ₩11,079 | ₩11,079 | -2.41% | 1천 |
|---|
| 2026.07.09 | ₩10,885 | ₩11,954 | ₩10,778 | ₩10,872 | -0.12% | 1.2만 |
|---|
| 2026.07.08 | ₩10,757 | ₩11,192 | ₩10,471 | ₩10,471 | -2.66% | 2.4만 |
|---|
| 2026.07.07 | ₩11,125 | ₩11,125 | ₩10,765 | ₩11,045 | -0.72% | 2.7만 |
|---|
| 2026.07.06 | ₩11,072 | ₩11,499 | ₩10,821 | ₩11,053 | -0.17% | 2.4천 |
|---|
| 2026.07.02 | ₩10,885 | ₩11,793 | ₩10,818 | ₩11,793 | +8.34% | 7.4천 |
|---|
| 2026.07.01 | ₩10,678 | ₩10,845 | ₩10,642 | ₩10,645 | -0.31% | 2.1천 |
|---|
| 2026.06.30 | ₩10,952 | ₩11,677 | ₩10,458 | ₩10,458 | -4.51% | 1만 |
|---|
| 2026.06.29 | ₩10,605 | ₩11,005 | ₩10,511 | ₩11,005 | +3.78% | 2.6천 |
|---|
| 2026.06.26 | ₩10,284 | ₩11,646 | ₩10,157 | ₩11,125 | +8.18% | 7.9천 |
|---|
| 2026.06.25 | ₩11,353 | ₩11,353 | ₩9,763 | ₩10,030 | -11.65% | 1만 |
|---|
| 2026.06.24 | ₩12,020 | ₩12,074 | ₩11,019 | ₩11,099 | -7.67% | 1.3만 |
|---|
| 2026.06.23 | ₩11,499 | ₩11,980 | ₩11,499 | ₩11,980 | +4.18% | 2.4천 |
|---|
| 2026.06.22 | ₩13,489 | ₩13,489 | ₩11,353 | ₩12,341 | -8.51% | 1.7만 |
|---|
| 2026.06.18 | ₩13,743 | ₩13,970 | ₩13,356 | ₩13,383 | -2.62% | 1.3만 |
|---|
| 2026.06.17 | ₩13,423 | ₩13,997 | ₩13,343 | ₩13,343 | -0.60% | 2만 |
|---|
| 2026.06.16 | ₩13,556 | ₩13,890 | ₩13,222 | ₩13,660 | +0.77% | 1.2만 |
|---|
| 2026.06.15 | ₩13,837 | ₩15,011 | ₩13,423 | ₩14,117 | +2.03% | 1.4만 |
|---|
| 2026.06.12 | ₩13,356 | ₩14,017 | ₩13,222 | ₩13,222 | -1.00% | 3천 |
|---|
| 2026.06.11 | ₩13,396 | ₩14,687 | ₩13,316 | ₩13,343 | -0.40% | 5.1천 |
|---|
| 2026.06.10 | ₩13,623 | ₩14,424 | ₩13,236 | ₩13,356 | -1.96% | 1.3만 |
|---|
| 2026.06.09 | ₩14,812 | ₩15,025 | ₩12,822 | ₩13,583 | -8.30% | 1.3만 |
|---|
| 2026.06.08 | ₩12,474 | ₩15,479 | ₩12,474 | ₩15,025 | +20.45% | 3만 |
|---|
| 2026.06.05 | ₩14,558 | ₩14,558 | ₩10,892 | ₩11,954 | -17.89% | 3.6만 |
|---|
| 2026.06.04 | ₩16,027 | ₩16,145 | ₩14,865 | ₩15,493 | -3.33% | 2.4만 |
|---|
| 2026.06.03 | ₩16,935 | ₩17,349 | ₩15,359 | ₩16,962 | +0.16% | 2.7만 |
|---|
| 2026.06.02 | ₩14,144 | ₩16,027 | ₩14,144 | ₩15,359 | +8.59% | 3.7만 |
|---|
| 2026.06.01 | ₩13,262 | ₩13,757 | ₩12,822 | ₩13,423 | +1.21% | 8.9천 |
|---|
| 2026.05.29 | ₩13,877 | ₩13,997 | ₩12,955 | ₩13,356 | -3.75% | 1.3만 |
|---|
| 2026.05.28 | ₩14,438 | ₩15,359 | ₩13,890 | ₩13,890 | -3.79% | 2.4만 |
|---|
| 2026.05.27 | ₩17,296 | ₩17,296 | ₩13,690 | ₩15,025 | -13.13% | 2.9만 |
|---|
| 2026.05.26 | ₩18,044 | ₩20,127 | ₩16,121 | ₩16,388 | -9.18% | 7만 |
|---|
| 2026.05.22 | ₩12,742 | ₩18,685 | ₩12,281 | ₩16,949 | +33.02% | 19.2만 |
|---|
| 2026.05.21 | ₩9,937 | ₩12,955 | ₩9,937 | ₩12,421 | +25.00% | 2만 |
|---|
| 2026.05.20 | ₩10,551 | ₩10,965 | ₩9,349 | ₩10,965 | +3.92% | 1.6만 |
|---|
| 2026.05.19 | ₩7,327 | ₩11,553 | ₩7,327 | ₩10,952 | +49.47% | 12.1만 |
|---|
| 2026.05.18 | ₩7,099 | ₩7,746 | ₩7,099 | ₩7,319 | +3.10% | 6천 |
|---|
| 2026.05.15 | ₩8,174 | ₩8,428 | ₩7,359 | ₩7,359 | -9.97% | 8.8천 |
|---|
| 2026.05.14 | ₩9,966 | ₩10,231 | ₩7,893 | ₩8,174 | -17.98% | 1.8만 |
|---|
| 2026.05.13 | ₩9,923 | ₩10,872 | ₩9,216 | ₩9,216 | -7.13% | 1.1만 |
|---|
| 2026.05.12 | ₩10,551 | ₩11,275 | ₩9,897 | ₩9,897 | -6.20% | 9.4천 |
|---|
| 2026.05.11 | ₩10,965 | ₩11,246 | ₩10,551 | ₩10,551 | -3.78% | 1.4만 |
|---|
| 2026.05.08 | ₩11,232 | ₩11,553 | ₩11,045 | ₩11,045 | -1.66% | 3.8천 |
|---|
| 2026.05.07 | ₩11,045 | ₩11,726 | ₩10,979 | ₩10,979 | -0.60% | 4.9천 |
|---|
| 2026.05.06 | ₩11,435 | ₩11,994 | ₩11,353 | ₩11,433 | -0.02% | 8천 |
|---|
| 2026.05.05 | ₩10,969 | ₩12,007 | ₩10,965 | ₩11,032 | +0.57% | 5.8천 |
|---|
| 2026.05.04 | ₩11,228 | ₩11,853 | ₩11,228 | ₩11,486 | +2.30% | 5.6천 |
|---|
| 2026.05.01 | ₩11,085 | ₩11,499 | ₩11,019 | ₩11,019 | -0.60% | 6.2천 |
|---|
| 2026.04.30 | ₩11,332 | ₩11,720 | ₩11,019 | ₩11,019 | -2.77% | 4.6천 |
|---|
| 2026.04.29 | ₩11,072 | ₩11,620 | ₩11,032 | ₩11,032 | -0.36% | 8.5천 |
|---|
| 2026.04.28 | ₩11,829 | ₩11,829 | ₩11,032 | ₩11,045 | -6.63% | 1.5만 |
|---|
| 2026.04.27 | ₩11,807 | ₩12,047 | ₩11,673 | ₩11,686 | -1.02% | 5.8천 |
|---|
| 2026.04.24 | ₩12,174 | ₩12,174 | ₩11,767 | ₩11,793 | -3.13% | 4.2천 |
|---|
| 2026.04.23 | ₩12,768 | ₩13,249 | ₩11,125 | ₩12,034 | -5.75% | 1.1만 |
|---|
| 2026.04.22 | ₩13,246 | ₩13,262 | ₩12,835 | ₩12,835 | -3.11% | 1.3만 |
|---|
| 2026.04.21 | ₩14,037 | ₩14,037 | ₩12,834 | ₩13,102 | -6.66% | 1.3만 |
|---|
| 2026.04.20 | ₩13,463 | ₩13,797 | ₩13,369 | ₩13,463 | 0.00% | 1.9만 |
|---|
| 2026.04.17 | ₩13,343 | ₩14,299 | ₩13,329 | ₩13,650 | +2.30% | 1.6만 |
|---|
| 2026.04.16 | ₩14,264 | ₩14,705 | ₩12,848 | ₩14,131 | -0.94% | 2.6만 |
|---|
| 2026.04.15 | ₩14,959 | ₩14,959 | ₩14,037 | ₩14,491 | -3.12% | 9.4천 |
|---|
| 2026.04.14 | ₩16,121 | ₩16,588 | ₩14,870 | ₩15,413 | -4.39% | 2.5만 |
|---|
| 2026.04.13 | ₩14,505 | ₩16,668 | ₩14,037 | ₩16,161 | +11.42% | 3.4만 |
|---|
| 2026.04.10 | ₩14,318 | ₩14,665 | ₩13,035 | ₩14,237 | -0.56% | 1.2만 |
|---|
| 2026.04.09 | ₩14,919 | ₩14,919 | ₩14,024 | ₩14,237 | -4.57% | 1.8만 |
|---|
| 2026.04.08 | ₩12,408 | ₩16,548 | ₩12,408 | ₩15,333 | +23.57% | 13.9만 |
|---|
| 2026.04.07 | ₩12,675 | ₩13,476 | ₩12,386 | ₩12,488 | -1.48% | 2.8만 |
|---|
| 2026.04.06 | ₩10,498 | ₩13,757 | ₩10,237 | ₩12,795 | +21.88% | 7.7만 |
|---|
| 2026.04.02 | ₩9,763 | ₩10,885 | ₩8,828 | ₩10,565 | +8.21% | 6.7만 |
|---|
| 2026.04.01 | ₩9,135 | ₩11,219 | ₩8,688 | ₩9,389 | +2.78% | 9.1만 |
|---|
| 2026.03.31 | ₩8,040 | ₩9,616 | ₩8,016 | ₩9,483 | +17.94% | 7.6만 |
|---|
| 2026.03.30 | ₩9,777 | ₩13,276 | ₩9,083 | ₩9,817 | +0.41% | 25.3만 |
|---|
| 2026.03.27 | ₩6,491 | ₩10,685 | ₩6,411 | ₩9,349 | +44.03% | 48.4만 |
|---|
| 2026.03.26 | ₩4,594 | ₩8,254 | ₩4,167 | ₩8,227 | +79.07% | 90.8만 |
|---|
| 2026.03.25 | ₩5,342 | ₩5,476 | ₩5,049 | ₩5,476 | +2.50% | 6.6만 |
|---|
| 2026.03.24 | ₩5,609 | ₩5,823 | ₩5,396 | ₩5,663 | +0.95% | 3.8만 |
|---|
| 2026.03.23 | ₩5,930 | ₩6,197 | ₩5,369 | ₩6,090 | +2.70% | 12.1만 |
|---|
| 2026.03.20 | ₩6,998 | ₩7,079 | ₩6,598 | ₩6,598 | -5.73% | 22.3만 |
|---|
| 2026.03.19 | ₩7,105 | ₩7,960 | ₩6,411 | ₩7,266 | +2.26% | 404.4만 |
|---|
| 2026.03.18 | ₩6,224 | ₩6,651 | ₩5,903 | ₩5,903 | -5.15% | 70.9만 |
|---|
| 2026.03.17 | ₩6,705 | ₩7,212 | ₩6,224 | ₩6,918 | +3.19% | 8.2만 |
|---|
| 2026.03.16 | ₩8,067 | ₩8,414 | ₩6,144 | ₩6,998 | -13.25% | 22.1만 |
|---|
| 2026.03.13 | ₩10,498 | ₩10,551 | ₩9,109 | ₩9,403 | -10.43% | 6.8만 |
|---|
| 2026.03.12 | ₩11,112 | ₩11,459 | ₩10,017 | ₩10,845 | -2.40% | 11.2만 |
|---|
| 2026.03.11 | ₩11,326 | ₩11,433 | ₩10,257 | ₩10,551 | -6.84% | 6.7만 |
|---|
| 2026.03.10 | ₩12,020 | ₩13,089 | ₩10,578 | ₩11,353 | -5.56% | 16.6만 |
|---|
| 2026.03.09 | ₩13,944 | ₩15,493 | ₩13,383 | ₩13,997 | +0.38% | 17만 |
|---|
| 2026.03.06 | ₩15,172 | ₩15,626 | ₩12,448 | ₩13,463 | -11.27% | 12.5만 |
|---|
| 2026.03.05 | ₩12,929 | ₩16,267 | ₩12,929 | ₩15,546 | +20.25% | 19.6만 |
|---|
| 2026.03.04 | ₩13,222 | ₩16,267 | ₩11,486 | ₩14,585 | +10.30% | 45.5만 |
|---|
| 2026.03.03 | ₩21,156 | ₩22,331 | ₩16,535 | ₩17,096 | -19.19% | 549.5만 |
|---|
| 2026.03.02 | ₩12,822 | ₩12,929 | ₩10,979 | ₩11,620 | -9.38% | 64.9만 |
|---|
| 2026.02.27 | ₩10,872 | ₩10,898 | ₩10,418 | ₩10,898 | +0.25% | 6.8천 |
|---|
| 2026.02.26 | ₩10,711 | ₩10,898 | ₩9,910 | ₩10,898 | +1.75% | 1.7만 |
|---|
| 2026.02.25 | ₩11,139 | ₩11,459 | ₩10,444 | ₩11,139 | 0.00% | 3.3만 |
|---|
| 2026.02.24 | ₩10,631 | ₩10,925 | ₩10,418 | ₩10,444 | -1.76% | 1.1만 |
|---|
| 2026.02.23 | ₩11,246 | ₩11,833 | ₩9,616 | ₩10,605 | -5.70% | 31.5만 |
|---|
| 2026.02.20 | ₩13,302 | ₩13,302 | ₩12,020 | ₩12,154 | -8.63% | 8.5천 |
|---|
| 2026.02.19 | ₩13,703 | ₩13,703 | ₩11,860 | ₩12,154 | -11.31% | 1.1만 |
|---|
| 2026.02.18 | ₩12,955 | ₩13,089 | ₩12,555 | ₩12,768 | -1.44% | 2.2천 |
|---|
| 2026.02.17 | ₩13,623 | ₩13,623 | ₩11,326 | ₩12,020 | -11.76% | 9.6천 |
|---|
| 2026.02.13 | ₩14,932 | ₩14,959 | ₩13,356 | ₩13,596 | -8.94% | 6.9천 |
|---|
| 2026.02.12 | ₩15,867 | ₩15,867 | ₩14,691 | ₩14,932 | -5.89% | 2.7천 |
|---|
| 2026.02.11 | ₩17,096 | ₩17,843 | ₩15,226 | ₩15,439 | -9.69% | 7.3천 |
|---|
| 2026.02.10 | ₩18,698 | ₩18,698 | ₩16,561 | ₩17,069 | -8.71% | 4.3천 |
|---|
| 2026.02.09 | ₩18,885 | ₩19,232 | ₩18,004 | ₩18,164 | -3.82% | 4.7천 |
|---|
| 2026.02.06 | ₩20,034 | ₩21,369 | ₩18,431 | ₩18,591 | -7.20% | 6.1천 |
|---|
| 2026.02.05 | ₩22,758 | ₩22,758 | ₩20,034 | ₩20,515 | -9.86% | 7.5천 |
|---|
| 2026.02.04 | ₩25,643 | ₩25,643 | ₩22,438 | ₩23,132 | -9.79% | 8천 |
|---|
| 2026.02.03 | ₩25,403 | ₩26,178 | ₩25,403 | ₩25,456 | +0.21% | 2.1천 |
|---|
| 2026.02.02 | ₩26,311 | ₩26,712 | ₩25,269 | ₩25,403 | -3.45% | 4.4천 |
|---|
| 2026.01.30 | ₩26,712 | ₩26,712 | ₩25,376 | ₩25,884 | -3.10% | 6.4천 |
|---|
| 2026.01.29 | ₩27,780 | ₩27,780 | ₩25,456 | ₩26,178 | -5.77% | 1.1만 |
|---|
| 2026.01.28 | ₩29,383 | ₩29,383 | ₩26,979 | ₩27,780 | -5.45% | 9.5천 |
|---|
| 2026.01.27 | ₩29,650 | ₩30,986 | ₩28,582 | ₩29,116 | -1.80% | 1만 |
|---|
| 2026.01.26 | ₩30,986 | ₩30,986 | ₩28,315 | ₩28,849 | -6.90% | 1.4만 |
|---|
| 2026.01.23 | ₩32,588 | ₩33,123 | ₩29,917 | ₩30,719 | -5.74% | 1만 |
|---|
| 2026.01.22 | ₩32,588 | ₩33,123 | ₩32,054 | ₩32,054 | -1.64% | 4천 |
|---|
| 2026.01.21 | ₩32,268 | ₩34,458 | ₩32,054 | ₩32,321 | +0.17% | 3.1천 |
|---|
| 2026.01.20 | ₩32,588 | ₩33,924 | ₩32,081 | ₩32,588 | 0.00% | 2.3천 |
|---|
| 2026.01.16 | ₩32,588 | ₩32,856 | ₩32,054 | ₩32,054 | -1.64% | 3천 |
|---|
| 2026.01.15 | ₩32,054 | ₩34,458 | ₩32,054 | ₩32,054 | 0.00% | 3.4천 |
|---|
| 2026.01.14 | ₩30,719 | ₩34,191 | ₩30,719 | ₩32,054 | +4.35% | 8.3천 |
|---|
| 2026.01.13 | ₩33,657 | ₩35,527 | ₩30,719 | ₩30,986 | -7.94% | 1.4만 |
|---|
| 2026.01.12 | ₩33,390 | ₩35,927 | ₩32,856 | ₩33,390 | 0.00% | 7.8천 |
|---|
| 2026.01.09 | ₩33,390 | ₩34,191 | ₩33,390 | ₩33,924 | +1.60% | 2천 |
|---|
| 2026.01.08 | ₩32,856 | ₩35,206 | ₩32,856 | ₩33,657 | +2.44% | 5.9천 |
|---|
| 2026.01.07 | ₩33,924 | ₩34,725 | ₩33,123 | ₩33,123 | -2.36% | 5.7천 |
|---|
| 2026.01.06 | ₩33,390 | ₩34,325 | ₩33,123 | ₩33,123 | -0.80% | 5.3천 |
|---|
| 2026.01.05 | ₩30,451 | ₩33,764 | ₩30,451 | ₩32,856 | +7.89% | 1만 |
|---|
| 2026.01.02 | ₩29,917 | ₩32,268 | ₩29,650 | ₩30,986 | +3.57% | 7.6천 |
|---|
| 2025.12.31 | ₩28,315 | ₩31,520 | ₩28,315 | ₩28,849 | +1.89% | 9.1천 |
|---|
| 2025.12.30 | ₩27,780 | ₩29,650 | ₩27,647 | ₩28,315 | +1.92% | 9.9천 |
|---|
| 2025.12.29 | ₩26,979 | ₩28,849 | ₩26,979 | ₩28,047 | +3.96% | 1.2만 |
|---|
| 2025.12.26 | ₩26,979 | ₩27,914 | ₩26,712 | ₩27,246 | +0.99% | 1.3만 |
|---|
| 2025.12.24 | ₩27,780 | ₩28,341 | ₩26,979 | ₩26,979 | -2.88% | 8.4천 |
|---|
| 2025.12.23 | ₩28,582 | ₩29,116 | ₩27,513 | ₩28,047 | -1.87% | 6.5천 |
|---|
| 2025.12.22 | ₩28,582 | ₩29,650 | ₩28,315 | ₩28,582 | 0.00% | 6.7천 |
|---|
| 2025.12.19 | ₩29,116 | ₩31,787 | ₩28,582 | ₩28,849 | -0.92% | 7.4천 |
|---|
| 2025.12.18 | ₩31,199 | ₩31,520 | ₩26,979 | ₩28,047 | -10.10% | 1.1만 |
|---|
| 2025.12.17 | ₩34,992 | ₩35,527 | ₩30,719 | ₩30,719 | -12.21% | 8.6천 |
|---|
| 2025.12.16 | ₩34,458 | ₩36,595 | ₩33,924 | ₩35,794 | +3.88% | 6.1천 |
|---|
| 2025.12.15 | ₩35,260 | ₩35,607 | ₩34,725 | ₩35,260 | 0.00% | 5.5천 |
|---|
| 2025.12.12 | ₩35,527 | ₩36,435 | ₩35,527 | ₩35,794 | +0.75% | 2.3천 |
|---|
| 2025.12.11 | ₩36,435 | ₩36,862 | ₩35,260 | ₩36,061 | -1.03% | 4.9천 |
|---|
| 2025.12.10 | ₩37,129 | ₩37,129 | ₩35,927 | ₩36,328 | -2.16% | 2.3천 |
|---|
| 2025.12.09 | ₩36,328 | ₩37,397 | ₩36,061 | ₩36,862 | +1.47% | 3.7천 |
|---|
| 2025.12.08 | ₩38,198 | ₩38,599 | ₩36,862 | ₩37,263 | -2.45% | 4.1천 |
|---|
| 2025.12.05 | ₩37,664 | ₩38,705 | ₩36,862 | ₩37,129 | -1.42% | 3천 |
|---|
| 2025.12.04 | ₩37,397 | ₩38,732 | ₩36,862 | ₩37,397 | 0.00% | 3.7천 |
|---|
| 2025.12.03 | ₩37,129 | ₩38,999 | ₩36,328 | ₩37,931 | +2.16% | 6.1천 |
|---|
| 2025.12.02 | ₩36,328 | ₩37,129 | ₩36,061 | ₩36,328 | 0.00% | 4.6천 |
|---|
| 2025.12.01 | ₩38,999 | ₩39,133 | ₩36,595 | ₩36,862 | -5.48% | 1.3만 |
|---|
| 2025.11.28 | ₩36,061 | ₩37,664 | ₩36,061 | ₩36,595 | +1.48% | 1.4천 |
|---|
| 2025.11.26 | ₩36,061 | ₩37,129 | ₩36,061 | ₩36,328 | +0.74% | 2.6천 |
|---|
| 2025.11.25 | ₩36,862 | ₩37,530 | ₩35,260 | ₩36,595 | -0.72% | 2.9천 |
|---|
| 2025.11.24 | ₩36,328 | ₩37,931 | ₩35,527 | ₩37,263 | +2.57% | 4.5천 |
|---|
| 2025.11.21 | ₩34,458 | ₩37,129 | ₩33,924 | ₩36,328 | +5.43% | 4천 |
|---|
| 2025.11.20 | ₩37,397 | ₩38,465 | ₩34,725 | ₩35,527 | -5.00% | 1만 |
|---|
| 2025.11.19 | ₩40,068 | ₩40,335 | ₩37,129 | ₩37,129 | -7.33% | 7천 |
|---|
| 2025.11.18 | ₩35,794 | ₩43,006 | ₩34,992 | ₩40,602 | +13.43% | 2만 |
|---|
| 2025.11.17 | ₩38,999 | ₩38,999 | ₩35,260 | ₩36,595 | -6.16% | 4.3천 |
|---|
| 2025.11.14 | ₩34,191 | ₩37,397 | ₩34,058 | ₩36,862 | +7.81% | 6.8천 |
|---|
| 2025.11.13 | ₩37,664 | ₩38,198 | ₩34,058 | ₩34,191 | -9.22% | 3.3천 |
|---|
| 2025.11.12 | ₩37,931 | ₩39,507 | ₩37,931 | ₩38,198 | +0.70% | 3.2천 |
|---|
| 2025.11.11 | ₩38,198 | ₩39,266 | ₩37,397 | ₩38,198 | 0.00% | 4.8천 |
|---|
| 2025.11.10 | ₩37,931 | ₩39,266 | ₩37,664 | ₩38,465 | +1.41% | 6.5천 |
|---|
| 2025.11.07 | ₩33,657 | ₩38,438 | ₩33,657 | ₩37,397 | +11.11% | 9.4천 |
|---|
| 2025.11.06 | ₩34,725 | ₩34,725 | ₩32,989 | ₩33,924 | -2.31% | 7천 |
|---|
| 2025.11.05 | ₩36,328 | ₩36,862 | ₩33,657 | ₩34,191 | -5.88% | 1.1만 |
|---|
| 2025.11.04 | ₩35,260 | ₩36,862 | ₩34,725 | ₩36,061 | +2.27% | 6.7천 |
|---|
| 2025.11.03 | ₩37,129 | ₩37,397 | ₩35,260 | ₩36,061 | -2.88% | 5.7천 |
|---|
| 2025.10.31 | ₩34,992 | ₩37,397 | ₩34,725 | ₩37,129 | +6.11% | 9.6천 |
|---|
| 2025.10.30 | ₩38,198 | ₩38,198 | ₩34,191 | ₩34,191 | -10.49% | 2.4만 |
|---|
| 2025.10.29 | ₩47,280 | ₩47,814 | ₩42,739 | ₩42,739 | -9.60% | 3만 |
|---|
| 2025.10.28 | ₩54,759 | ₩55,293 | ₩43,941 | ₩46,479 | -15.12% | 27.8만 |
|---|
| 2025.10.27 | ₩58,232 | ₩63,521 | ₩57,030 | ₩58,766 | +0.92% | 2.3만 |
|---|
| 2025.10.24 | ₩53,156 | ₩57,965 | ₩53,156 | ₩56,629 | +6.53% | 2.6만 |
|---|
| 2025.10.23 | ₩50,485 | ₩52,622 | ₩48,615 | ₩51,821 | +2.65% | 7.7천 |
|---|
| 2025.10.22 | ₩52,088 | ₩53,691 | ₩48,615 | ₩49,951 | -4.10% | 1.4만 |
|---|
| 2025.10.21 | ₩52,889 | ₩55,561 | ₩50,619 | ₩52,889 | 0.00% | 1.7만 |
|---|
| 2025.10.20 | ₩43,540 | ₩55,026 | ₩43,540 | ₩53,958 | +23.93% | 3.2만 |
|---|
| 2025.10.17 | ₩49,417 | ₩50,485 | ₩40,869 | ₩42,739 | -13.51% | 2.1만 |
|---|
| 2025.10.16 | ₩49,150 | ₩55,561 | ₩48,348 | ₩51,554 | +4.89% | 3만 |
|---|
| 2025.10.15 | ₩48,883 | ₩54,759 | ₩48,883 | ₩49,417 | +1.09% | 1.8만 |
|---|
| 2025.10.14 | ₩51,287 | ₩60,102 | ₩47,013 | ₩48,615 | -5.21% | 8.8만 |
|---|
| 2025.10.13 | ₩38,732 | ₩52,355 | ₩38,732 | ₩51,287 | +32.41% | 8.8만 |
|---|
| 2025.10.10 | ₩37,664 | ₩39,801 | ₩37,664 | ₩38,999 | +3.55% | 2.7만 |
|---|