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 | ₩54,789 | ₩64,127 | ₩54,775 | ₩58,783 | +7.29% | 8.7만 |
| 2026.10.08 | ₩56,793 | ₩59,852 | ₩49,431 | ₩52,264 | -7.97% | 9.9만 |
| 2026.10.07 | ₩54,668 | ₩61,455 | ₩51,876 | ₩59,865 | +9.51% | 8.2만 |
| 2026.10.06 | ₩61,455 | ₩64,127 | ₩56,111 | ₩58,409 | -4.96% | 11만 |
| 2026.10.05 | ₩51,101 | ₩65,263 | ₩51,101 | ₩64,114 | +25.46% | 18만 |
| 2026.10.02 | ₩52,117 | ₩58,783 | ₩47,788 | ₩48,309 | -7.31% | 17.9만 |
| 2026.10.01 | ₩58,449 | ₩63,459 | ₩48,328 | ₩51,923 | -11.17% | 29.9만 |
| 2026.09.30 | ₩96,338 | ₩99,851 | ₩57,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,772 |
| -30.69% |
| 71만 |
| 2026.09.29 | ₩70,313 | ₩94,454 | ₩70,313 | ₩89,952 | +27.93% | 35.1만 |
|---|
| 2026.09.28 | ₩64,955 | ₩82,096 | ₩63,058 | ₩69,544 | +7.06% | 27.3만 |
|---|
| 2026.09.25 | ₩68,803 | ₩68,803 | ₩58,783 | ₩63,138 | -8.23% | 24.6만 |
|---|
| 2026.09.24 | ₩42,551 | ₩69,471 | ₩42,551 | ₩56,418 | +32.59% | 49.6만 |
|---|
| 2026.09.23 | ₩47,280 | ₩49,632 | ₩41,041 | ₩43,486 | -8.02% | 23.5만 |
|---|
| 2026.09.22 | ₩44,221 | ₩46,225 | ₩38,825 | ₩45,330 | +2.51% | 29.1만 |
|---|
| 2026.09.21 | ₩35,216 | ₩40,440 | ₩33,800 | ₩39,411 | +11.91% | 44.7만 |
|---|
| 2026.09.18 | ₩22,177 | ₩27,588 | ₩22,177 | ₩27,147 | +22.41% | 30.2만 |
|---|
| 2026.09.17 | ₩16,406 | ₩20,200 | ₩16,366 | ₩18,958 | +15.55% | 9.3만 |
|---|
| 2026.09.16 | ₩14,789 | ₩16,299 | ₩14,763 | ₩15,631 | +5.69% | 1.6만 |
|---|
| 2026.09.15 | ₩15,631 | ₩16,018 | ₩14,175 | ₩14,829 | -5.13% | 15.7만 |
|---|
| 2026.09.14 | ₩15,244 | ₩15,965 | ₩13,639 | ₩15,952 | +4.65% | 42.4만 |
|---|
| 2026.09.11 | ₩13,721 | ₩16,566 | ₩13,721 | ₩15,965 | +16.36% | 27.4만 |
|---|
| 2026.09.10 | ₩15,364 | ₩15,484 | ₩13,493 | ₩13,881 | -9.65% | 29.6만 |
|---|
| 2026.09.09 | ₩15,137 | ₩15,631 | ₩14,172 | ₩15,524 | +2.56% | 1.9만 |
|---|
| 2026.09.08 | ₩12,505 | ₩15,097 | ₩12,505 | ₩15,097 | +20.73% | 4.3만 |
|---|
| 2026.09.04 | ₩13,360 | ₩14,429 | ₩11,877 | ₩12,117 | -9.30% | 29.1만 |
|---|
| 2026.09.03 | ₩13,360 | ₩14,429 | ₩12,024 | ₩14,081 | +5.40% | 48.7만 |
|---|
| 2026.09.02 | ₩12,592 | ₩14,028 | ₩12,491 | ₩14,001 | +11.19% | 10.5만 |
|---|
| 2026.09.01 | ₩11,884 | ₩12,425 | ₩11,342 | ₩12,358 | +3.99% | 6.7천 |
|---|
| 2026.08.31 | ₩11,948 | ₩12,531 | ₩11,817 | ₩12,104 | +1.31% | 5.3천 |
|---|
| 2026.08.28 | ₩11,890 | ₩12,010 | ₩11,361 | ₩11,683 | -1.74% | 1만 |
|---|
| 2026.08.27 | ₩11,129 | ₩12,024 | ₩10,888 | ₩11,757 | +5.64% | 1.4만 |
|---|
| 2026.08.26 | ₩11,101 | ₩11,837 | ₩10,835 | ₩11,690 | +5.31% | 2.8만 |
|---|
| 2026.08.25 | ₩11,556 | ₩11,556 | ₩11,089 | ₩11,102 | -3.93% | 1.8천 |
|---|
| 2026.08.24 | ₩11,329 | ₩11,889 | ₩10,727 | ₩11,383 | +0.47% | 6.5천 |
|---|
| 2026.08.21 | ₩10,862 | ₩11,342 | ₩10,487 | ₩10,608 | -2.34% | 7.7천 |
|---|
| 2026.08.20 | ₩9,432 | ₩10,955 | ₩9,432 | ₩10,354 | +9.77% | 2만 |
|---|
| 2026.08.19 | ₩9,739 | ₩9,739 | ₩8,898 | ₩9,552 | -1.92% | 7.6천 |
|---|
| 2026.08.18 | ₩9,793 | ₩10,053 | ₩9,352 | ₩9,352 | -4.50% | 1.5천 |
|---|
| 2026.08.17 | ₩9,338 | ₩9,993 | ₩9,338 | ₩9,499 | +1.72% | 1.5만 |
|---|
| 2026.08.14 | ₩9,244 | ₩9,338 | ₩9,045 | ₩9,338 | +1.03% | 2.7천 |
|---|
| 2026.08.13 | ₩8,470 | ₩8,938 | ₩8,232 | ₩8,938 | +5.52% | 3.7천 |
|---|
| 2026.08.12 | ₩8,550 | ₩8,550 | ₩8,029 | ₩8,470 | -0.94% | 2.2만 |
|---|
| 2026.08.11 | ₩8,256 | ₩8,684 | ₩8,149 | ₩8,630 | +4.53% | 1.6만 |
|---|
| 2026.08.10 | ₩8,283 | ₩11,196 | ₩8,216 | ₩8,383 | +1.21% | 3.1만 |
|---|
| 2026.08.07 | ₩8,230 | ₩8,898 | ₩8,216 | ₩8,350 | +1.46% | 1.4만 |
|---|
| 2026.08.06 | ₩8,457 | ₩8,657 | ₩8,029 | ₩8,216 | -2.84% | 1.7만 |
|---|
| 2026.08.05 | ₩8,490 | ₩8,490 | ₩8,016 | ₩8,109 | -4.48% | 5.2천 |
|---|
| 2026.08.04 | ₩8,684 | ₩9,218 | ₩7,882 | ₩8,163 | -6.00% | 3.4만 |
|---|
| 2026.08.03 | ₩8,817 | ₩8,884 | ₩7,936 | ₩8,430 | -4.39% | 1.7만 |
|---|
| 2026.07.31 | ₩8,149 | ₩8,697 | ₩7,930 | ₩8,630 | +5.90% | 9천 |
|---|
| 2026.07.30 | ₩8,230 | ₩8,804 | ₩8,149 | ₩8,149 | -0.97% | 1.6만 |
|---|
| 2026.07.29 | ₩9,051 | ₩9,258 | ₩8,203 | ₩8,417 | -7.01% | 8.2천 |
|---|
| 2026.07.28 | ₩9,018 | ₩9,018 | ₩8,323 | ₩8,323 | -7.70% | 1만 |
|---|
| 2026.07.27 | ₩9,753 | ₩9,753 | ₩8,951 | ₩8,951 | -8.22% | 3.3천 |
|---|
| 2026.07.24 | ₩10,027 | ₩10,027 | ₩8,964 | ₩8,964 | -10.59% | 1.6만 |
|---|
| 2026.07.23 | ₩10,020 | ₩10,287 | ₩9,886 | ₩9,886 | -1.33% | 9.6천 |
|---|
| 2026.07.22 | ₩10,634 | ₩10,634 | ₩9,753 | ₩9,753 | -8.29% | 6.1천 |
|---|
| 2026.07.21 | ₩10,688 | ₩10,728 | ₩10,287 | ₩10,287 | -3.75% | 1.1만 |
|---|
| 2026.07.20 | ₩11,383 | ₩11,383 | ₩10,020 | ₩10,020 | -11.97% | 5.2천 |
|---|
| 2026.07.17 | ₩10,888 | ₩11,294 | ₩10,621 | ₩10,688 | -1.84% | 1.3만 |
|---|
| 2026.07.16 | ₩10,955 | ₩10,955 | ₩10,955 | ₩10,955 | 0.00% | 1.3천 |
|---|
| 2026.07.15 | ₩10,902 | ₩11,236 | ₩10,888 | ₩10,888 | -0.12% | 3천 |
|---|
| 2026.07.14 | ₩10,835 | ₩11,316 | ₩10,741 | ₩10,741 | -0.86% | 4.1천 |
|---|
| 2026.07.13 | ₩10,630 | ₩11,129 | ₩10,630 | ₩10,688 | +0.54% | 3.9천 |
|---|
| 2026.07.10 | ₩11,356 | ₩11,356 | ₩11,082 | ₩11,082 | -2.41% | 1천 |
|---|
| 2026.07.09 | ₩10,888 | ₩11,957 | ₩10,781 | ₩10,875 | -0.12% | 1.2만 |
|---|
| 2026.07.08 | ₩10,760 | ₩11,196 | ₩10,474 | ₩10,474 | -2.66% | 2.4만 |
|---|
| 2026.07.07 | ₩11,129 | ₩11,129 | ₩10,768 | ₩11,049 | -0.72% | 2.7만 |
|---|
| 2026.07.06 | ₩11,075 | ₩11,503 | ₩10,824 | ₩11,057 | -0.17% | 2.4천 |
|---|
| 2026.07.02 | ₩10,888 | ₩11,797 | ₩10,821 | ₩11,797 | +8.34% | 7.4천 |
|---|
| 2026.07.01 | ₩10,681 | ₩10,848 | ₩10,645 | ₩10,648 | -0.31% | 2.1천 |
|---|
| 2026.06.30 | ₩10,955 | ₩11,680 | ₩10,461 | ₩10,461 | -4.51% | 1만 |
|---|
| 2026.06.29 | ₩10,608 | ₩11,008 | ₩10,514 | ₩11,008 | +3.78% | 2.6천 |
|---|
| 2026.06.26 | ₩10,287 | ₩11,650 | ₩10,160 | ₩11,129 | +8.18% | 7.9천 |
|---|
| 2026.06.25 | ₩11,356 | ₩11,356 | ₩9,766 | ₩10,033 | -11.65% | 1만 |
|---|
| 2026.06.24 | ₩12,024 | ₩12,077 | ₩11,022 | ₩11,102 | -7.67% | 1.3만 |
|---|
| 2026.06.23 | ₩11,503 | ₩11,984 | ₩11,503 | ₩11,984 | +4.18% | 2.4천 |
|---|
| 2026.06.22 | ₩13,493 | ₩13,493 | ₩11,356 | ₩12,344 | -8.51% | 1.7만 |
|---|
| 2026.06.18 | ₩13,747 | ₩13,974 | ₩13,360 | ₩13,387 | -2.62% | 1.3만 |
|---|
| 2026.06.17 | ₩13,427 | ₩14,001 | ₩13,346 | ₩13,346 | -0.60% | 2만 |
|---|
| 2026.06.16 | ₩13,560 | ₩13,894 | ₩13,226 | ₩13,664 | +0.77% | 1.2만 |
|---|
| 2026.06.15 | ₩13,841 | ₩15,015 | ₩13,427 | ₩14,121 | +2.03% | 1.4만 |
|---|
| 2026.06.12 | ₩13,360 | ₩14,021 | ₩13,226 | ₩13,226 | -1.00% | 3천 |
|---|
| 2026.06.11 | ₩13,400 | ₩14,692 | ₩13,320 | ₩13,346 | -0.40% | 5.1천 |
|---|
| 2026.06.10 | ₩13,627 | ₩14,429 | ₩13,240 | ₩13,360 | -1.96% | 1.3만 |
|---|
| 2026.06.09 | ₩14,816 | ₩15,030 | ₩12,825 | ₩13,587 | -8.30% | 1.3만 |
|---|
| 2026.06.08 | ₩12,478 | ₩15,484 | ₩12,478 | ₩15,030 | +20.45% | 3만 |
|---|
| 2026.06.05 | ₩14,562 | ₩14,562 | ₩10,895 | ₩11,957 | -17.89% | 3.6만 |
|---|
| 2026.06.04 | ₩16,032 | ₩16,149 | ₩14,869 | ₩15,497 | -3.33% | 2.4만 |
|---|
| 2026.06.03 | ₩16,940 | ₩17,354 | ₩15,364 | ₩16,967 | +0.16% | 2.7만 |
|---|
| 2026.06.02 | ₩14,148 | ₩16,032 | ₩14,148 | ₩15,364 | +8.59% | 3.7만 |
|---|
| 2026.06.01 | ₩13,266 | ₩13,761 | ₩12,825 | ₩13,427 | +1.21% | 8.9천 |
|---|
| 2026.05.29 | ₩13,881 | ₩14,001 | ₩12,959 | ₩13,360 | -3.75% | 1.3만 |
|---|
| 2026.05.28 | ₩14,442 | ₩15,364 | ₩13,894 | ₩13,894 | -3.79% | 2.4만 |
|---|
| 2026.05.27 | ₩17,301 | ₩17,301 | ₩13,694 | ₩15,030 | -13.13% | 2.9만 |
|---|
| 2026.05.26 | ₩18,049 | ₩20,133 | ₩16,125 | ₩16,392 | -9.18% | 7만 |
|---|
| 2026.05.22 | ₩12,745 | ₩18,690 | ₩12,284 | ₩16,954 | +33.02% | 19.2만 |
|---|
| 2026.05.21 | ₩9,940 | ₩12,959 | ₩9,940 | ₩12,425 | +25.00% | 2만 |
|---|
| 2026.05.20 | ₩10,554 | ₩10,968 | ₩9,352 | ₩10,968 | +3.92% | 1.6만 |
|---|
| 2026.05.19 | ₩7,329 | ₩11,556 | ₩7,329 | ₩10,955 | +49.47% | 12.1만 |
|---|
| 2026.05.18 | ₩7,101 | ₩7,749 | ₩7,101 | ₩7,321 | +3.10% | 6천 |
|---|
| 2026.05.15 | ₩8,176 | ₩8,430 | ₩7,361 | ₩7,361 | -9.97% | 8.8천 |
|---|
| 2026.05.14 | ₩9,969 | ₩10,234 | ₩7,896 | ₩8,176 | -17.98% | 1.8만 |
|---|
| 2026.05.13 | ₩9,926 | ₩10,875 | ₩9,218 | ₩9,218 | -7.13% | 1.1만 |
|---|
| 2026.05.12 | ₩10,554 | ₩11,278 | ₩9,900 | ₩9,900 | -6.20% | 9.4천 |
|---|
| 2026.05.11 | ₩10,968 | ₩11,249 | ₩10,554 | ₩10,554 | -3.78% | 1.4만 |
|---|
| 2026.05.08 | ₩11,236 | ₩11,556 | ₩11,049 | ₩11,049 | -1.66% | 3.8천 |
|---|
| 2026.05.07 | ₩11,049 | ₩11,730 | ₩10,982 | ₩10,982 | -0.60% | 4.9천 |
|---|
| 2026.05.06 | ₩11,439 | ₩11,997 | ₩11,356 | ₩11,436 | -0.02% | 8천 |
|---|
| 2026.05.05 | ₩10,972 | ₩12,010 | ₩10,968 | ₩11,035 | +0.57% | 5.8천 |
|---|
| 2026.05.04 | ₩11,232 | ₩11,857 | ₩11,232 | ₩11,489 | +2.30% | 5.6천 |
|---|
| 2026.05.01 | ₩11,089 | ₩11,503 | ₩11,022 | ₩11,022 | -0.60% | 6.2천 |
|---|
| 2026.04.30 | ₩11,336 | ₩11,723 | ₩11,022 | ₩11,022 | -2.77% | 4.6천 |
|---|
| 2026.04.29 | ₩11,075 | ₩11,623 | ₩11,035 | ₩11,035 | -0.36% | 8.5천 |
|---|
| 2026.04.28 | ₩11,833 | ₩11,833 | ₩11,035 | ₩11,049 | -6.63% | 1.5만 |
|---|
| 2026.04.27 | ₩11,810 | ₩12,051 | ₩11,676 | ₩11,690 | -1.02% | 5.8천 |
|---|
| 2026.04.24 | ₩12,177 | ₩12,177 | ₩11,770 | ₩11,797 | -3.13% | 4.2천 |
|---|
| 2026.04.23 | ₩12,772 | ₩13,253 | ₩11,129 | ₩12,037 | -5.75% | 1.1만 |
|---|
| 2026.04.22 | ₩13,250 | ₩13,266 | ₩12,839 | ₩12,839 | -3.11% | 1.3만 |
|---|
| 2026.04.21 | ₩14,041 | ₩14,041 | ₩12,837 | ₩13,106 | -6.66% | 1.3만 |
|---|
| 2026.04.20 | ₩13,467 | ₩13,801 | ₩13,373 | ₩13,467 | 0.00% | 1.9만 |
|---|
| 2026.04.17 | ₩13,346 | ₩14,303 | ₩13,333 | ₩13,654 | +2.30% | 1.6만 |
|---|
| 2026.04.16 | ₩14,268 | ₩14,709 | ₩12,852 | ₩14,135 | -0.94% | 2.6만 |
|---|
| 2026.04.15 | ₩14,963 | ₩14,963 | ₩14,041 | ₩14,495 | -3.12% | 9.4천 |
|---|
| 2026.04.14 | ₩16,125 | ₩16,593 | ₩14,875 | ₩15,417 | -4.39% | 2.5만 |
|---|
| 2026.04.13 | ₩14,509 | ₩16,673 | ₩14,041 | ₩16,165 | +11.42% | 3.4만 |
|---|
| 2026.04.10 | ₩14,322 | ₩14,669 | ₩13,039 | ₩14,242 | -0.56% | 1.2만 |
|---|
| 2026.04.09 | ₩14,923 | ₩14,923 | ₩14,028 | ₩14,242 | -4.57% | 1.8만 |
|---|
| 2026.04.08 | ₩12,411 | ₩16,553 | ₩12,411 | ₩15,337 | +23.57% | 13.9만 |
|---|
| 2026.04.07 | ₩12,678 | ₩13,480 | ₩12,390 | ₩12,491 | -1.48% | 2.8만 |
|---|
| 2026.04.06 | ₩10,501 | ₩13,761 | ₩10,240 | ₩12,799 | +21.88% | 7.7만 |
|---|
| 2026.04.02 | ₩9,766 | ₩10,888 | ₩8,831 | ₩10,568 | +8.21% | 6.7만 |
|---|
| 2026.04.01 | ₩9,138 | ₩11,222 | ₩8,691 | ₩9,392 | +2.78% | 9.1만 |
|---|
| 2026.03.31 | ₩8,043 | ₩9,619 | ₩8,019 | ₩9,485 | +17.94% | 7.6만 |
|---|
| 2026.03.30 | ₩9,779 | ₩13,280 | ₩9,086 | ₩9,819 | +0.41% | 25.3만 |
|---|
| 2026.03.27 | ₩6,493 | ₩10,688 | ₩6,413 | ₩9,352 | +44.03% | 48.4만 |
|---|
| 2026.03.26 | ₩4,596 | ₩8,256 | ₩4,168 | ₩8,230 | +79.07% | 90.8만 |
|---|
| 2026.03.25 | ₩5,344 | ₩5,478 | ₩5,050 | ₩5,478 | +2.50% | 6.6만 |
|---|
| 2026.03.24 | ₩5,611 | ₩5,825 | ₩5,397 | ₩5,665 | +0.95% | 3.8만 |
|---|
| 2026.03.23 | ₩5,932 | ₩6,199 | ₩5,371 | ₩6,092 | +2.70% | 12.1만 |
|---|
| 2026.03.20 | ₩7,001 | ₩7,081 | ₩6,600 | ₩6,600 | -5.73% | 22.3만 |
|---|
| 2026.03.19 | ₩7,107 | ₩7,962 | ₩6,413 | ₩7,268 | +2.26% | 404.4만 |
|---|
| 2026.03.18 | ₩6,226 | ₩6,653 | ₩5,905 | ₩5,905 | -5.15% | 70.9만 |
|---|
| 2026.03.17 | ₩6,707 | ₩7,214 | ₩6,226 | ₩6,920 | +3.19% | 8.2만 |
|---|
| 2026.03.16 | ₩8,069 | ₩8,417 | ₩6,146 | ₩7,001 | -13.25% | 22.1만 |
|---|
| 2026.03.13 | ₩10,501 | ₩10,554 | ₩9,111 | ₩9,405 | -10.43% | 6.8만 |
|---|
| 2026.03.12 | ₩11,115 | ₩11,463 | ₩10,020 | ₩10,848 | -2.40% | 11.2만 |
|---|
| 2026.03.11 | ₩11,329 | ₩11,436 | ₩10,260 | ₩10,554 | -6.84% | 6.7만 |
|---|
| 2026.03.10 | ₩12,024 | ₩13,093 | ₩10,581 | ₩11,356 | -5.56% | 16.6만 |
|---|
| 2026.03.09 | ₩13,948 | ₩15,497 | ₩13,387 | ₩14,001 | +0.38% | 17만 |
|---|
| 2026.03.06 | ₩15,177 | ₩15,631 | ₩12,451 | ₩13,467 | -11.27% | 12.5만 |
|---|
| 2026.03.05 | ₩12,932 | ₩16,272 | ₩12,932 | ₩15,551 | +20.25% | 19.6만 |
|---|
| 2026.03.04 | ₩13,226 | ₩16,272 | ₩11,489 | ₩14,589 | +10.30% | 45.5만 |
|---|
| 2026.03.03 | ₩21,162 | ₩22,338 | ₩16,539 | ₩17,101 | -19.19% | 549.5만 |
|---|
| 2026.03.02 | ₩12,825 | ₩12,932 | ₩10,982 | ₩11,623 | -9.38% | 64.9만 |
|---|
| 2026.02.27 | ₩10,875 | ₩10,902 | ₩10,421 | ₩10,902 | +0.25% | 6.8천 |
|---|
| 2026.02.26 | ₩10,715 | ₩10,902 | ₩9,913 | ₩10,902 | +1.75% | 1.7만 |
|---|
| 2026.02.25 | ₩11,142 | ₩11,463 | ₩10,447 | ₩11,142 | 0.00% | 3.3만 |
|---|
| 2026.02.24 | ₩10,634 | ₩10,928 | ₩10,421 | ₩10,447 | -1.76% | 1.1만 |
|---|
| 2026.02.23 | ₩11,249 | ₩11,837 | ₩9,619 | ₩10,608 | -5.70% | 31.5만 |
|---|
| 2026.02.20 | ₩13,306 | ₩13,306 | ₩12,024 | ₩12,157 | -8.63% | 8.5천 |
|---|
| 2026.02.19 | ₩13,707 | ₩13,707 | ₩11,864 | ₩12,157 | -11.31% | 1.1만 |
|---|
| 2026.02.18 | ₩12,959 | ₩13,093 | ₩12,558 | ₩12,772 | -1.44% | 2.2천 |
|---|
| 2026.02.17 | ₩13,627 | ₩13,627 | ₩11,329 | ₩12,024 | -11.76% | 9.6천 |
|---|
| 2026.02.13 | ₩14,936 | ₩14,963 | ₩13,360 | ₩13,600 | -8.94% | 6.9천 |
|---|
| 2026.02.12 | ₩15,871 | ₩15,871 | ₩14,696 | ₩14,936 | -5.89% | 2.7천 |
|---|
| 2026.02.11 | ₩17,101 | ₩17,849 | ₩15,230 | ₩15,444 | -9.69% | 7.3천 |
|---|
| 2026.02.10 | ₩18,704 | ₩18,704 | ₩16,566 | ₩17,074 | -8.71% | 4.3천 |
|---|
| 2026.02.09 | ₩18,891 | ₩19,238 | ₩18,009 | ₩18,169 | -3.82% | 4.7천 |
|---|
| 2026.02.06 | ₩20,040 | ₩21,376 | ₩18,437 | ₩18,597 | -7.20% | 6.1천 |
|---|
| 2026.02.05 | ₩22,765 | ₩22,765 | ₩20,040 | ₩20,521 | -9.86% | 7.5천 |
|---|
| 2026.02.04 | ₩25,651 | ₩25,651 | ₩22,444 | ₩23,139 | -9.79% | 8천 |
|---|
| 2026.02.03 | ₩25,410 | ₩26,185 | ₩25,410 | ₩25,464 | +0.21% | 2.1천 |
|---|
| 2026.02.02 | ₩26,319 | ₩26,720 | ₩25,277 | ₩25,410 | -3.45% | 4.4천 |
|---|
| 2026.01.30 | ₩26,720 | ₩26,720 | ₩25,384 | ₩25,891 | -3.10% | 6.4천 |
|---|
| 2026.01.29 | ₩27,788 | ₩27,788 | ₩25,464 | ₩26,185 | -5.77% | 1.1만 |
|---|
| 2026.01.28 | ₩29,392 | ₩29,392 | ₩26,987 | ₩27,788 | -5.45% | 9.5천 |
|---|
| 2026.01.27 | ₩29,659 | ₩30,995 | ₩28,590 | ₩29,124 | -1.80% | 1만 |
|---|
| 2026.01.26 | ₩30,995 | ₩30,995 | ₩28,323 | ₩28,857 | -6.90% | 1.4만 |
|---|
| 2026.01.23 | ₩32,598 | ₩33,132 | ₩29,926 | ₩30,728 | -5.74% | 1만 |
|---|
| 2026.01.22 | ₩32,598 | ₩33,132 | ₩32,064 | ₩32,064 | -1.64% | 4천 |
|---|
| 2026.01.21 | ₩32,277 | ₩34,468 | ₩32,064 | ₩32,331 | +0.17% | 3.1천 |
|---|
| 2026.01.20 | ₩32,598 | ₩33,934 | ₩32,090 | ₩32,598 | 0.00% | 2.3천 |
|---|
| 2026.01.16 | ₩32,598 | ₩32,865 | ₩32,064 | ₩32,064 | -1.64% | 3천 |
|---|
| 2026.01.15 | ₩32,064 | ₩34,468 | ₩32,064 | ₩32,064 | 0.00% | 3.4천 |
|---|
| 2026.01.14 | ₩30,728 | ₩34,201 | ₩30,728 | ₩32,064 | +4.35% | 8.3천 |
|---|
| 2026.01.13 | ₩33,667 | ₩35,537 | ₩30,728 | ₩30,995 | -7.94% | 1.4만 |
|---|
| 2026.01.12 | ₩33,400 | ₩35,938 | ₩32,865 | ₩33,400 | 0.00% | 7.8천 |
|---|
| 2026.01.09 | ₩33,400 | ₩34,201 | ₩33,400 | ₩33,934 | +1.60% | 2천 |
|---|
| 2026.01.08 | ₩32,865 | ₩35,216 | ₩32,865 | ₩33,667 | +2.44% | 5.9천 |
|---|
| 2026.01.07 | ₩33,934 | ₩34,735 | ₩33,132 | ₩33,132 | -2.36% | 5.7천 |
|---|
| 2026.01.06 | ₩33,400 | ₩34,335 | ₩33,132 | ₩33,132 | -0.80% | 5.3천 |
|---|
| 2026.01.05 | ₩30,460 | ₩33,774 | ₩30,460 | ₩32,865 | +7.89% | 1만 |
|---|
| 2026.01.02 | ₩29,926 | ₩32,277 | ₩29,659 | ₩30,995 | +3.57% | 7.6천 |
|---|
| 2025.12.31 | ₩28,323 | ₩31,529 | ₩28,323 | ₩28,857 | +1.89% | 9.1천 |
|---|
| 2025.12.30 | ₩27,788 | ₩29,659 | ₩27,655 | ₩28,323 | +1.92% | 9.9천 |
|---|
| 2025.12.29 | ₩26,987 | ₩28,857 | ₩26,987 | ₩28,056 | +3.96% | 1.2만 |
|---|
| 2025.12.26 | ₩26,987 | ₩27,922 | ₩26,720 | ₩27,254 | +0.99% | 1.3만 |
|---|
| 2025.12.24 | ₩27,788 | ₩28,349 | ₩26,987 | ₩26,987 | -2.88% | 8.4천 |
|---|
| 2025.12.23 | ₩28,590 | ₩29,124 | ₩27,521 | ₩28,056 | -1.87% | 6.5천 |
|---|
| 2025.12.22 | ₩28,590 | ₩29,659 | ₩28,323 | ₩28,590 | 0.00% | 6.7천 |
|---|
| 2025.12.19 | ₩29,124 | ₩31,796 | ₩28,590 | ₩28,857 | -0.92% | 7.4천 |
|---|
| 2025.12.18 | ₩31,208 | ₩31,529 | ₩26,987 | ₩28,056 | -10.10% | 1.1만 |
|---|
| 2025.12.17 | ₩35,003 | ₩35,537 | ₩30,728 | ₩30,728 | -12.21% | 8.6천 |
|---|
| 2025.12.16 | ₩34,468 | ₩36,606 | ₩33,934 | ₩35,804 | +3.88% | 6.1천 |
|---|
| 2025.12.15 | ₩35,270 | ₩35,617 | ₩34,735 | ₩35,270 | 0.00% | 5.5천 |
|---|
| 2025.12.12 | ₩35,537 | ₩36,446 | ₩35,537 | ₩35,804 | +0.75% | 2.3천 |
|---|
| 2025.12.11 | ₩36,446 | ₩36,873 | ₩35,270 | ₩36,071 | -1.03% | 4.9천 |
|---|
| 2025.12.10 | ₩37,140 | ₩37,140 | ₩35,938 | ₩36,339 | -2.16% | 2.3천 |
|---|
| 2025.12.09 | ₩36,339 | ₩37,407 | ₩36,071 | ₩36,873 | +1.47% | 3.7천 |
|---|
| 2025.12.08 | ₩38,209 | ₩38,610 | ₩36,873 | ₩37,274 | -2.45% | 4.1천 |
|---|
| 2025.12.05 | ₩37,675 | ₩38,717 | ₩36,873 | ₩37,140 | -1.42% | 3천 |
|---|
| 2025.12.04 | ₩37,407 | ₩38,743 | ₩36,873 | ₩37,407 | 0.00% | 3.7천 |
|---|
| 2025.12.03 | ₩37,140 | ₩39,011 | ₩36,339 | ₩37,942 | +2.16% | 6.1천 |
|---|
| 2025.12.02 | ₩36,339 | ₩37,140 | ₩36,071 | ₩36,339 | 0.00% | 4.6천 |
|---|
| 2025.12.01 | ₩39,011 | ₩39,144 | ₩36,606 | ₩36,873 | -5.48% | 1.3만 |
|---|
| 2025.11.28 | ₩36,071 | ₩37,675 | ₩36,071 | ₩36,606 | +1.48% | 1.4천 |
|---|
| 2025.11.26 | ₩36,071 | ₩37,140 | ₩36,071 | ₩36,339 | +0.74% | 2.6천 |
|---|
| 2025.11.25 | ₩36,873 | ₩37,541 | ₩35,270 | ₩36,606 | -0.72% | 2.9천 |
|---|
| 2025.11.24 | ₩36,339 | ₩37,942 | ₩35,537 | ₩37,274 | +2.57% | 4.5천 |
|---|
| 2025.11.21 | ₩34,468 | ₩37,140 | ₩33,934 | ₩36,339 | +5.43% | 4천 |
|---|
| 2025.11.20 | ₩37,407 | ₩38,476 | ₩34,735 | ₩35,537 | -5.00% | 1만 |
|---|
| 2025.11.19 | ₩40,079 | ₩40,347 | ₩37,140 | ₩37,140 | -7.33% | 7천 |
|---|
| 2025.11.18 | ₩35,804 | ₩43,019 | ₩35,003 | ₩40,614 | +13.43% | 2만 |
|---|
| 2025.11.17 | ₩39,011 | ₩39,011 | ₩35,270 | ₩36,606 | -6.16% | 4.3천 |
|---|
| 2025.11.14 | ₩34,201 | ₩37,407 | ₩34,067 | ₩36,873 | +7.81% | 6.8천 |
|---|
| 2025.11.13 | ₩37,675 | ₩38,209 | ₩34,067 | ₩34,201 | -9.22% | 3.3천 |
|---|
| 2025.11.12 | ₩37,942 | ₩39,518 | ₩37,942 | ₩38,209 | +0.70% | 3.2천 |
|---|
| 2025.11.11 | ₩38,209 | ₩39,278 | ₩37,407 | ₩38,209 | 0.00% | 4.8천 |
|---|
| 2025.11.10 | ₩37,942 | ₩39,278 | ₩37,675 | ₩38,476 | +1.41% | 6.5천 |
|---|
| 2025.11.07 | ₩33,667 | ₩38,450 | ₩33,667 | ₩37,407 | +11.11% | 9.4천 |
|---|
| 2025.11.06 | ₩34,735 | ₩34,735 | ₩32,999 | ₩33,934 | -2.31% | 7천 |
|---|
| 2025.11.05 | ₩36,339 | ₩36,873 | ₩33,667 | ₩34,201 | -5.88% | 1.1만 |
|---|
| 2025.11.04 | ₩35,270 | ₩36,873 | ₩34,735 | ₩36,071 | +2.27% | 6.7천 |
|---|
| 2025.11.03 | ₩37,140 | ₩37,407 | ₩35,270 | ₩36,071 | -2.88% | 5.7천 |
|---|
| 2025.10.31 | ₩35,003 | ₩37,407 | ₩34,735 | ₩37,140 | +6.11% | 9.6천 |
|---|
| 2025.10.30 | ₩38,209 | ₩38,209 | ₩34,201 | ₩34,201 | -10.49% | 2.4만 |
|---|
| 2025.10.29 | ₩47,294 | ₩47,828 | ₩42,751 | ₩42,751 | -9.60% | 3만 |
|---|
| 2025.10.28 | ₩54,775 | ₩55,310 | ₩43,954 | ₩46,492 | -15.12% | 27.8만 |
|---|
| 2025.10.27 | ₩58,249 | ₩63,539 | ₩57,046 | ₩58,783 | +0.92% | 2.3만 |
|---|
| 2025.10.24 | ₩53,172 | ₩57,982 | ₩53,172 | ₩56,646 | +6.53% | 2.6만 |
|---|
| 2025.10.23 | ₩50,500 | ₩52,638 | ₩48,630 | ₩51,836 | +2.65% | 7.7천 |
|---|
| 2025.10.22 | ₩52,103 | ₩53,706 | ₩48,630 | ₩49,966 | -4.10% | 1.4만 |
|---|
| 2025.10.21 | ₩52,905 | ₩55,577 | ₩50,634 | ₩52,905 | 0.00% | 1.7만 |
|---|
| 2025.10.20 | ₩43,553 | ₩55,042 | ₩43,553 | ₩53,974 | +23.93% | 3.2만 |
|---|
| 2025.10.17 | ₩49,431 | ₩50,500 | ₩40,881 | ₩42,751 | -13.51% | 2.1만 |
|---|
| 2025.10.16 | ₩49,164 | ₩55,577 | ₩48,362 | ₩51,569 | +4.89% | 3만 |
|---|
| 2025.10.15 | ₩48,897 | ₩54,775 | ₩48,897 | ₩49,431 | +1.09% | 1.8만 |
|---|
| 2025.10.14 | ₩51,302 | ₩60,119 | ₩47,026 | ₩48,630 | -5.21% | 8.8만 |
|---|
| 2025.10.13 | ₩38,743 | ₩52,370 | ₩38,743 | ₩51,302 | +32.41% | 8.8만 |
|---|
| 2025.10.10 | ₩37,675 | ₩39,812 | ₩37,675 | ₩39,011 | +3.55% | 2.7만 |
|---|