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 | ₩54,783 | ₩64,120 | ₩54,769 | ₩58,777 | +7.29% | 8.7만 |
| 2026.10.08 | ₩56,787 | ₩59,846 | ₩49,426 | ₩52,258 | -7.97% | 9.9만 |
| 2026.10.07 | ₩54,663 | ₩61,449 | ₩51,871 | ₩59,859 | +9.51% | 8.2만 |
| 2026.10.06 | ₩61,449 | ₩64,120 | ₩56,105 | ₩58,403 | -4.96% | 11만 |
| 2026.10.05 | ₩51,096 | ₩65,256 | ₩51,096 | ₩64,107 | +25.46% | 18만 |
| 2026.10.02 | ₩52,111 | ₩58,777 | ₩47,783 | ₩48,304 | -7.31% | 17.9만 |
| 2026.10.01 | ₩58,443 | ₩63,452 | ₩48,323 | ₩51,917 | -11.17% | 29.9만 |
| 2026.09.30 | ₩96,327 | ₩99,841 | ₩57,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,765 |
| -30.69% |
| 71만 |
| 2026.09.29 | ₩70,305 | ₩94,444 | ₩70,305 | ₩89,942 | +27.93% | 35.1만 |
|---|
| 2026.09.28 | ₩64,949 | ₩82,087 | ₩63,052 | ₩69,537 | +7.06% | 27.3만 |
|---|
| 2026.09.25 | ₩68,796 | ₩68,796 | ₩58,777 | ₩63,132 | -8.23% | 24.6만 |
|---|
| 2026.09.24 | ₩42,547 | ₩69,464 | ₩42,547 | ₩56,413 | +32.59% | 49.6만 |
|---|
| 2026.09.23 | ₩47,275 | ₩49,626 | ₩41,037 | ₩43,482 | -8.02% | 23.5만 |
|---|
| 2026.09.22 | ₩44,216 | ₩46,220 | ₩38,821 | ₩45,325 | +2.51% | 29.1만 |
|---|
| 2026.09.21 | ₩35,213 | ₩40,436 | ₩33,797 | ₩39,407 | +11.91% | 44.7만 |
|---|
| 2026.09.18 | ₩22,175 | ₩27,585 | ₩22,175 | ₩27,144 | +22.41% | 30.2만 |
|---|
| 2026.09.17 | ₩16,404 | ₩20,198 | ₩16,364 | ₩18,956 | +15.55% | 9.3만 |
|---|
| 2026.09.16 | ₩14,788 | ₩16,297 | ₩14,761 | ₩15,629 | +5.69% | 1.6만 |
|---|
| 2026.09.15 | ₩15,629 | ₩16,017 | ₩14,173 | ₩14,828 | -5.13% | 15.7만 |
|---|
| 2026.09.14 | ₩15,242 | ₩15,963 | ₩13,638 | ₩15,950 | +4.65% | 42.4만 |
|---|
| 2026.09.11 | ₩13,719 | ₩16,564 | ₩13,719 | ₩15,963 | +16.36% | 27.4만 |
|---|
| 2026.09.10 | ₩15,362 | ₩15,482 | ₩13,492 | ₩13,879 | -9.65% | 29.6만 |
|---|
| 2026.09.09 | ₩15,135 | ₩15,629 | ₩14,171 | ₩15,522 | +2.56% | 1.9만 |
|---|
| 2026.09.08 | ₩12,503 | ₩15,095 | ₩12,503 | ₩15,095 | +20.73% | 4.3만 |
|---|
| 2026.09.04 | ₩13,358 | ₩14,427 | ₩11,876 | ₩12,116 | -9.30% | 29.1만 |
|---|
| 2026.09.03 | ₩13,358 | ₩14,427 | ₩12,023 | ₩14,080 | +5.40% | 48.7만 |
|---|
| 2026.09.02 | ₩12,590 | ₩14,026 | ₩12,490 | ₩14,000 | +11.19% | 10.5만 |
|---|
| 2026.09.01 | ₩11,882 | ₩12,423 | ₩11,341 | ₩12,357 | +3.99% | 6.7천 |
|---|
| 2026.08.31 | ₩11,946 | ₩12,530 | ₩11,816 | ₩12,103 | +1.31% | 5.3천 |
|---|
| 2026.08.28 | ₩11,889 | ₩12,009 | ₩11,360 | ₩11,682 | -1.74% | 1만 |
|---|
| 2026.08.27 | ₩11,128 | ₩12,023 | ₩10,887 | ₩11,755 | +5.64% | 1.4만 |
|---|
| 2026.08.26 | ₩11,099 | ₩11,836 | ₩10,834 | ₩11,689 | +5.31% | 2.8만 |
|---|
| 2026.08.25 | ₩11,555 | ₩11,555 | ₩11,087 | ₩11,101 | -3.93% | 1.8천 |
|---|
| 2026.08.24 | ₩11,328 | ₩11,888 | ₩10,725 | ₩11,381 | +0.47% | 6.5천 |
|---|
| 2026.08.21 | ₩10,860 | ₩11,341 | ₩10,486 | ₩10,607 | -2.34% | 7.7천 |
|---|
| 2026.08.20 | ₩9,431 | ₩10,954 | ₩9,431 | ₩10,353 | +9.77% | 2만 |
|---|
| 2026.08.19 | ₩9,738 | ₩9,738 | ₩8,897 | ₩9,551 | -1.92% | 7.6천 |
|---|
| 2026.08.18 | ₩9,792 | ₩10,052 | ₩9,351 | ₩9,351 | -4.50% | 1.5천 |
|---|
| 2026.08.17 | ₩9,338 | ₩9,992 | ₩9,338 | ₩9,498 | +1.72% | 1.5만 |
|---|
| 2026.08.14 | ₩9,243 | ₩9,338 | ₩9,044 | ₩9,338 | +1.03% | 2.7천 |
|---|
| 2026.08.13 | ₩8,469 | ₩8,937 | ₩8,231 | ₩8,937 | +5.52% | 3.7천 |
|---|
| 2026.08.12 | ₩8,549 | ₩8,549 | ₩8,028 | ₩8,469 | -0.94% | 2.2만 |
|---|
| 2026.08.11 | ₩8,255 | ₩8,683 | ₩8,149 | ₩8,630 | +4.53% | 1.6만 |
|---|
| 2026.08.10 | ₩8,282 | ₩11,194 | ₩8,215 | ₩8,382 | +1.21% | 3.1만 |
|---|
| 2026.08.07 | ₩8,229 | ₩8,897 | ₩8,215 | ₩8,349 | +1.46% | 1.4만 |
|---|
| 2026.08.06 | ₩8,456 | ₩8,656 | ₩8,028 | ₩8,215 | -2.84% | 1.7만 |
|---|
| 2026.08.05 | ₩8,489 | ₩8,489 | ₩8,015 | ₩8,109 | -4.48% | 5.2천 |
|---|
| 2026.08.04 | ₩8,683 | ₩9,217 | ₩7,881 | ₩8,162 | -6.00% | 3.4만 |
|---|
| 2026.08.03 | ₩8,817 | ₩8,883 | ₩7,935 | ₩8,429 | -4.39% | 1.7만 |
|---|
| 2026.07.31 | ₩8,149 | ₩8,696 | ₩7,930 | ₩8,630 | +5.90% | 9천 |
|---|
| 2026.07.30 | ₩8,229 | ₩8,803 | ₩8,149 | ₩8,149 | -0.97% | 1.6만 |
|---|
| 2026.07.29 | ₩9,050 | ₩9,257 | ₩8,202 | ₩8,416 | -7.01% | 8.2천 |
|---|
| 2026.07.28 | ₩9,017 | ₩9,017 | ₩8,322 | ₩8,322 | -7.70% | 1만 |
|---|
| 2026.07.27 | ₩9,752 | ₩9,752 | ₩8,950 | ₩8,950 | -8.22% | 3.3천 |
|---|
| 2026.07.24 | ₩10,025 | ₩10,025 | ₩8,963 | ₩8,963 | -10.59% | 1.6만 |
|---|
| 2026.07.23 | ₩10,019 | ₩10,286 | ₩9,885 | ₩9,885 | -1.33% | 9.6천 |
|---|
| 2026.07.22 | ₩10,633 | ₩10,633 | ₩9,752 | ₩9,752 | -8.29% | 6.1천 |
|---|
| 2026.07.21 | ₩10,687 | ₩10,727 | ₩10,286 | ₩10,286 | -3.75% | 1.1만 |
|---|
| 2026.07.20 | ₩11,381 | ₩11,381 | ₩10,019 | ₩10,019 | -11.97% | 5.2천 |
|---|
| 2026.07.17 | ₩10,887 | ₩11,293 | ₩10,620 | ₩10,687 | -1.84% | 1.3만 |
|---|
| 2026.07.16 | ₩10,954 | ₩10,954 | ₩10,954 | ₩10,954 | 0.00% | 1.3천 |
|---|
| 2026.07.15 | ₩10,900 | ₩11,234 | ₩10,887 | ₩10,887 | -0.12% | 3천 |
|---|
| 2026.07.14 | ₩10,834 | ₩11,315 | ₩10,740 | ₩10,740 | -0.86% | 4.1천 |
|---|
| 2026.07.13 | ₩10,629 | ₩11,128 | ₩10,629 | ₩10,687 | +0.54% | 3.9천 |
|---|
| 2026.07.10 | ₩11,355 | ₩11,355 | ₩11,081 | ₩11,081 | -2.41% | 1천 |
|---|
| 2026.07.09 | ₩10,887 | ₩11,956 | ₩10,780 | ₩10,874 | -0.12% | 1.2만 |
|---|
| 2026.07.08 | ₩10,759 | ₩11,194 | ₩10,473 | ₩10,473 | -2.66% | 2.4만 |
|---|
| 2026.07.07 | ₩11,128 | ₩11,128 | ₩10,767 | ₩11,047 | -0.72% | 2.7만 |
|---|
| 2026.07.06 | ₩11,074 | ₩11,502 | ₩10,823 | ₩11,055 | -0.17% | 2.4천 |
|---|
| 2026.07.02 | ₩10,887 | ₩11,795 | ₩10,820 | ₩11,795 | +8.34% | 7.4천 |
|---|
| 2026.07.01 | ₩10,680 | ₩10,847 | ₩10,644 | ₩10,647 | -0.31% | 2.1천 |
|---|
| 2026.06.30 | ₩10,954 | ₩11,679 | ₩10,460 | ₩10,460 | -4.51% | 1만 |
|---|
| 2026.06.29 | ₩10,607 | ₩11,007 | ₩10,513 | ₩11,007 | +3.78% | 2.6천 |
|---|
| 2026.06.26 | ₩10,286 | ₩11,649 | ₩10,159 | ₩11,128 | +8.18% | 7.9천 |
|---|
| 2026.06.25 | ₩11,355 | ₩11,355 | ₩9,765 | ₩10,032 | -11.65% | 1만 |
|---|
| 2026.06.24 | ₩12,023 | ₩12,076 | ₩11,021 | ₩11,101 | -7.67% | 1.3만 |
|---|
| 2026.06.23 | ₩11,502 | ₩11,982 | ₩11,502 | ₩11,982 | +4.18% | 2.4천 |
|---|
| 2026.06.22 | ₩13,492 | ₩13,492 | ₩11,355 | ₩12,343 | -8.51% | 1.7만 |
|---|
| 2026.06.18 | ₩13,746 | ₩13,973 | ₩13,358 | ₩13,385 | -2.62% | 1.3만 |
|---|
| 2026.06.17 | ₩13,425 | ₩14,000 | ₩13,345 | ₩13,345 | -0.60% | 2만 |
|---|
| 2026.06.16 | ₩13,559 | ₩13,893 | ₩13,225 | ₩13,663 | +0.77% | 1.2만 |
|---|
| 2026.06.15 | ₩13,839 | ₩15,014 | ₩13,425 | ₩14,120 | +2.03% | 1.4만 |
|---|
| 2026.06.12 | ₩13,358 | ₩14,020 | ₩13,225 | ₩13,225 | -1.00% | 3천 |
|---|
| 2026.06.11 | ₩13,398 | ₩14,690 | ₩13,318 | ₩13,345 | -0.40% | 5.1천 |
|---|
| 2026.06.10 | ₩13,626 | ₩14,427 | ₩13,238 | ₩13,358 | -1.96% | 1.3만 |
|---|
| 2026.06.09 | ₩14,814 | ₩15,028 | ₩12,824 | ₩13,585 | -8.30% | 1.3만 |
|---|
| 2026.06.08 | ₩12,477 | ₩15,482 | ₩12,477 | ₩15,028 | +20.45% | 3만 |
|---|
| 2026.06.05 | ₩14,561 | ₩14,561 | ₩10,894 | ₩11,956 | -17.89% | 3.6만 |
|---|
| 2026.06.04 | ₩16,030 | ₩16,148 | ₩14,868 | ₩15,496 | -3.33% | 2.4만 |
|---|
| 2026.06.03 | ₩16,938 | ₩17,353 | ₩15,362 | ₩16,965 | +0.16% | 2.7만 |
|---|
| 2026.06.02 | ₩14,147 | ₩16,030 | ₩14,147 | ₩15,362 | +8.59% | 3.7만 |
|---|
| 2026.06.01 | ₩13,265 | ₩13,759 | ₩12,824 | ₩13,425 | +1.21% | 8.9천 |
|---|
| 2026.05.29 | ₩13,879 | ₩14,000 | ₩12,958 | ₩13,358 | -3.75% | 1.3만 |
|---|
| 2026.05.28 | ₩14,440 | ₩15,362 | ₩13,893 | ₩13,893 | -3.79% | 2.4만 |
|---|
| 2026.05.27 | ₩17,299 | ₩17,299 | ₩13,692 | ₩15,028 | -13.13% | 2.9만 |
|---|
| 2026.05.26 | ₩18,047 | ₩20,131 | ₩16,124 | ₩16,391 | -9.18% | 7만 |
|---|
| 2026.05.22 | ₩12,744 | ₩18,688 | ₩12,283 | ₩16,952 | +33.02% | 19.2만 |
|---|
| 2026.05.21 | ₩9,939 | ₩12,958 | ₩9,939 | ₩12,423 | +25.00% | 2만 |
|---|
| 2026.05.20 | ₩10,553 | ₩10,967 | ₩9,351 | ₩10,967 | +3.92% | 1.6만 |
|---|
| 2026.05.19 | ₩7,328 | ₩11,555 | ₩7,328 | ₩10,954 | +49.47% | 12.1만 |
|---|
| 2026.05.18 | ₩7,100 | ₩7,748 | ₩7,100 | ₩7,320 | +3.10% | 6천 |
|---|
| 2026.05.15 | ₩8,175 | ₩8,429 | ₩7,360 | ₩7,360 | -9.97% | 8.8천 |
|---|
| 2026.05.14 | ₩9,968 | ₩10,233 | ₩7,895 | ₩8,175 | -17.98% | 1.8만 |
|---|
| 2026.05.13 | ₩9,925 | ₩10,874 | ₩9,217 | ₩9,217 | -7.13% | 1.1만 |
|---|
| 2026.05.12 | ₩10,553 | ₩11,277 | ₩9,899 | ₩9,899 | -6.20% | 9.4천 |
|---|
| 2026.05.11 | ₩10,967 | ₩11,248 | ₩10,553 | ₩10,553 | -3.78% | 1.4만 |
|---|
| 2026.05.08 | ₩11,234 | ₩11,555 | ₩11,047 | ₩11,047 | -1.66% | 3.8천 |
|---|
| 2026.05.07 | ₩11,047 | ₩11,729 | ₩10,981 | ₩10,981 | -0.60% | 4.9천 |
|---|
| 2026.05.06 | ₩11,437 | ₩11,996 | ₩11,355 | ₩11,435 | -0.02% | 8천 |
|---|
| 2026.05.05 | ₩10,971 | ₩12,009 | ₩10,967 | ₩11,034 | +0.57% | 5.8천 |
|---|
| 2026.05.04 | ₩11,230 | ₩11,856 | ₩11,230 | ₩11,488 | +2.30% | 5.6천 |
|---|
| 2026.05.01 | ₩11,087 | ₩11,502 | ₩11,021 | ₩11,021 | -0.60% | 6.2천 |
|---|
| 2026.04.30 | ₩11,335 | ₩11,722 | ₩11,021 | ₩11,021 | -2.77% | 4.6천 |
|---|
| 2026.04.29 | ₩11,074 | ₩11,622 | ₩11,034 | ₩11,034 | -0.36% | 8.5천 |
|---|
| 2026.04.28 | ₩11,832 | ₩11,832 | ₩11,034 | ₩11,047 | -6.63% | 1.5만 |
|---|
| 2026.04.27 | ₩11,809 | ₩12,049 | ₩11,675 | ₩11,689 | -1.02% | 5.8천 |
|---|
| 2026.04.24 | ₩12,176 | ₩12,176 | ₩11,769 | ₩11,795 | -3.13% | 4.2천 |
|---|
| 2026.04.23 | ₩12,771 | ₩13,252 | ₩11,128 | ₩12,036 | -5.75% | 1.1만 |
|---|
| 2026.04.22 | ₩13,249 | ₩13,265 | ₩12,837 | ₩12,837 | -3.11% | 1.3만 |
|---|
| 2026.04.21 | ₩14,040 | ₩14,040 | ₩12,836 | ₩13,105 | -6.66% | 1.3만 |
|---|
| 2026.04.20 | ₩13,465 | ₩13,799 | ₩13,372 | ₩13,465 | 0.00% | 1.9만 |
|---|
| 2026.04.17 | ₩13,345 | ₩14,302 | ₩13,332 | ₩13,652 | +2.30% | 1.6만 |
|---|
| 2026.04.16 | ₩14,267 | ₩14,708 | ₩12,851 | ₩14,133 | -0.94% | 2.6만 |
|---|
| 2026.04.15 | ₩14,961 | ₩14,961 | ₩14,040 | ₩14,494 | -3.12% | 9.4천 |
|---|
| 2026.04.14 | ₩16,124 | ₩16,591 | ₩14,873 | ₩15,416 | -4.39% | 2.5만 |
|---|
| 2026.04.13 | ₩14,507 | ₩16,671 | ₩14,040 | ₩16,164 | +11.42% | 3.4만 |
|---|
| 2026.04.10 | ₩14,320 | ₩14,668 | ₩13,038 | ₩14,240 | -0.56% | 1.2만 |
|---|
| 2026.04.09 | ₩14,921 | ₩14,921 | ₩14,026 | ₩14,240 | -4.57% | 1.8만 |
|---|
| 2026.04.08 | ₩12,410 | ₩16,551 | ₩12,410 | ₩15,335 | +23.57% | 13.9만 |
|---|
| 2026.04.07 | ₩12,677 | ₩13,479 | ₩12,389 | ₩12,490 | -1.48% | 2.8만 |
|---|
| 2026.04.06 | ₩10,500 | ₩13,759 | ₩10,239 | ₩12,797 | +21.88% | 7.7만 |
|---|
| 2026.04.02 | ₩9,765 | ₩10,887 | ₩8,830 | ₩10,566 | +8.21% | 6.7만 |
|---|
| 2026.04.01 | ₩9,137 | ₩11,221 | ₩8,690 | ₩9,391 | +2.78% | 9.1만 |
|---|
| 2026.03.31 | ₩8,042 | ₩9,618 | ₩8,018 | ₩9,484 | +17.94% | 7.6만 |
|---|
| 2026.03.30 | ₩9,778 | ₩13,278 | ₩9,085 | ₩9,818 | +0.41% | 25.3만 |
|---|
| 2026.03.27 | ₩6,492 | ₩10,687 | ₩6,412 | ₩9,351 | +44.03% | 48.4만 |
|---|
| 2026.03.26 | ₩4,595 | ₩8,255 | ₩4,168 | ₩8,229 | +79.07% | 90.8만 |
|---|
| 2026.03.25 | ₩5,343 | ₩5,477 | ₩5,049 | ₩5,477 | +2.50% | 6.6만 |
|---|
| 2026.03.24 | ₩5,611 | ₩5,824 | ₩5,397 | ₩5,664 | +0.95% | 3.8만 |
|---|
| 2026.03.23 | ₩5,931 | ₩6,198 | ₩5,370 | ₩6,091 | +2.70% | 12.1만 |
|---|
| 2026.03.20 | ₩7,000 | ₩7,080 | ₩6,599 | ₩6,599 | -5.73% | 22.3만 |
|---|
| 2026.03.19 | ₩7,107 | ₩7,962 | ₩6,412 | ₩7,267 | +2.26% | 404.4만 |
|---|
| 2026.03.18 | ₩6,225 | ₩6,652 | ₩5,904 | ₩5,904 | -5.15% | 70.9만 |
|---|
| 2026.03.17 | ₩6,706 | ₩7,214 | ₩6,225 | ₩6,920 | +3.19% | 8.2만 |
|---|
| 2026.03.16 | ₩8,068 | ₩8,416 | ₩6,145 | ₩7,000 | -13.25% | 22.1만 |
|---|
| 2026.03.13 | ₩10,500 | ₩10,553 | ₩9,110 | ₩9,404 | -10.43% | 6.8만 |
|---|
| 2026.03.12 | ₩11,114 | ₩11,462 | ₩10,019 | ₩10,847 | -2.40% | 11.2만 |
|---|
| 2026.03.11 | ₩11,328 | ₩11,435 | ₩10,259 | ₩10,553 | -6.84% | 6.7만 |
|---|
| 2026.03.10 | ₩12,023 | ₩13,091 | ₩10,580 | ₩11,355 | -5.56% | 16.6만 |
|---|
| 2026.03.09 | ₩13,946 | ₩15,496 | ₩13,385 | ₩14,000 | +0.38% | 17만 |
|---|
| 2026.03.06 | ₩15,175 | ₩15,629 | ₩12,450 | ₩13,465 | -11.27% | 12.5만 |
|---|
| 2026.03.05 | ₩12,931 | ₩16,271 | ₩12,931 | ₩15,549 | +20.25% | 19.6만 |
|---|
| 2026.03.04 | ₩13,225 | ₩16,271 | ₩11,488 | ₩14,587 | +10.30% | 45.5만 |
|---|
| 2026.03.03 | ₩21,160 | ₩22,335 | ₩16,538 | ₩17,099 | -19.19% | 549.5만 |
|---|
| 2026.03.02 | ₩12,824 | ₩12,931 | ₩10,981 | ₩11,622 | -9.38% | 64.9만 |
|---|
| 2026.02.27 | ₩10,874 | ₩10,900 | ₩10,420 | ₩10,900 | +0.25% | 6.8천 |
|---|
| 2026.02.26 | ₩10,713 | ₩10,900 | ₩9,912 | ₩10,900 | +1.75% | 1.7만 |
|---|
| 2026.02.25 | ₩11,141 | ₩11,462 | ₩10,446 | ₩11,141 | 0.00% | 3.3만 |
|---|
| 2026.02.24 | ₩10,633 | ₩10,927 | ₩10,420 | ₩10,446 | -1.76% | 1.1만 |
|---|
| 2026.02.23 | ₩11,248 | ₩11,836 | ₩9,618 | ₩10,607 | -5.70% | 31.5만 |
|---|
| 2026.02.20 | ₩13,305 | ₩13,305 | ₩12,023 | ₩12,156 | -8.63% | 8.5천 |
|---|
| 2026.02.19 | ₩13,706 | ₩13,706 | ₩11,862 | ₩12,156 | -11.31% | 1.1만 |
|---|
| 2026.02.18 | ₩12,958 | ₩13,091 | ₩12,557 | ₩12,771 | -1.44% | 2.2천 |
|---|
| 2026.02.17 | ₩13,626 | ₩13,626 | ₩11,328 | ₩12,023 | -11.76% | 9.6천 |
|---|
| 2026.02.13 | ₩14,935 | ₩14,961 | ₩13,358 | ₩13,599 | -8.94% | 6.9천 |
|---|
| 2026.02.12 | ₩15,870 | ₩15,870 | ₩14,694 | ₩14,935 | -5.89% | 2.7천 |
|---|
| 2026.02.11 | ₩17,099 | ₩17,847 | ₩15,229 | ₩15,442 | -9.69% | 7.3천 |
|---|
| 2026.02.10 | ₩18,702 | ₩18,702 | ₩16,564 | ₩17,072 | -8.71% | 4.3천 |
|---|
| 2026.02.09 | ₩18,889 | ₩19,236 | ₩18,007 | ₩18,167 | -3.82% | 4.7천 |
|---|
| 2026.02.06 | ₩20,038 | ₩21,373 | ₩18,435 | ₩18,595 | -7.20% | 6.1천 |
|---|
| 2026.02.05 | ₩22,763 | ₩22,763 | ₩20,038 | ₩20,519 | -9.86% | 7.5천 |
|---|
| 2026.02.04 | ₩25,648 | ₩25,648 | ₩22,442 | ₩23,137 | -9.79% | 8천 |
|---|
| 2026.02.03 | ₩25,408 | ₩26,182 | ₩25,408 | ₩25,461 | +0.21% | 2.1천 |
|---|
| 2026.02.02 | ₩26,316 | ₩26,717 | ₩25,274 | ₩25,408 | -3.45% | 4.4천 |
|---|
| 2026.01.30 | ₩26,717 | ₩26,717 | ₩25,381 | ₩25,889 | -3.10% | 6.4천 |
|---|
| 2026.01.29 | ₩27,785 | ₩27,785 | ₩25,461 | ₩26,182 | -5.77% | 1.1만 |
|---|
| 2026.01.28 | ₩29,388 | ₩29,388 | ₩26,984 | ₩27,785 | -5.45% | 9.5천 |
|---|
| 2026.01.27 | ₩29,656 | ₩30,991 | ₩28,587 | ₩29,121 | -1.80% | 1만 |
|---|
| 2026.01.26 | ₩30,991 | ₩30,991 | ₩28,320 | ₩28,854 | -6.90% | 1.4만 |
|---|
| 2026.01.23 | ₩32,594 | ₩33,129 | ₩29,923 | ₩30,724 | -5.74% | 1만 |
|---|
| 2026.01.22 | ₩32,594 | ₩33,129 | ₩32,060 | ₩32,060 | -1.64% | 4천 |
|---|
| 2026.01.21 | ₩32,274 | ₩34,465 | ₩32,060 | ₩32,327 | +0.17% | 3.1천 |
|---|
| 2026.01.20 | ₩32,594 | ₩33,930 | ₩32,087 | ₩32,594 | 0.00% | 2.3천 |
|---|
| 2026.01.16 | ₩32,594 | ₩32,862 | ₩32,060 | ₩32,060 | -1.64% | 3천 |
|---|
| 2026.01.15 | ₩32,060 | ₩34,465 | ₩32,060 | ₩32,060 | 0.00% | 3.4천 |
|---|
| 2026.01.14 | ₩30,724 | ₩34,198 | ₩30,724 | ₩32,060 | +4.35% | 8.3천 |
|---|
| 2026.01.13 | ₩33,663 | ₩35,533 | ₩30,724 | ₩30,991 | -7.94% | 1.4만 |
|---|
| 2026.01.12 | ₩33,396 | ₩35,934 | ₩32,862 | ₩33,396 | 0.00% | 7.8천 |
|---|
| 2026.01.09 | ₩33,396 | ₩34,198 | ₩33,396 | ₩33,930 | +1.60% | 2천 |
|---|
| 2026.01.08 | ₩32,862 | ₩35,213 | ₩32,862 | ₩33,663 | +2.44% | 5.9천 |
|---|
| 2026.01.07 | ₩33,930 | ₩34,732 | ₩33,129 | ₩33,129 | -2.36% | 5.7천 |
|---|
| 2026.01.06 | ₩33,396 | ₩34,331 | ₩33,129 | ₩33,129 | -0.80% | 5.3천 |
|---|
| 2026.01.05 | ₩30,457 | ₩33,770 | ₩30,457 | ₩32,862 | +7.89% | 1만 |
|---|
| 2026.01.02 | ₩29,923 | ₩32,274 | ₩29,656 | ₩30,991 | +3.57% | 7.6천 |
|---|
| 2025.12.31 | ₩28,320 | ₩31,526 | ₩28,320 | ₩28,854 | +1.89% | 9.1천 |
|---|
| 2025.12.30 | ₩27,785 | ₩29,656 | ₩27,652 | ₩28,320 | +1.92% | 9.9천 |
|---|
| 2025.12.29 | ₩26,984 | ₩28,854 | ₩26,984 | ₩28,053 | +3.96% | 1.2만 |
|---|
| 2025.12.26 | ₩26,984 | ₩27,919 | ₩26,717 | ₩27,251 | +0.99% | 1.3만 |
|---|
| 2025.12.24 | ₩27,785 | ₩28,347 | ₩26,984 | ₩26,984 | -2.88% | 8.4천 |
|---|
| 2025.12.23 | ₩28,587 | ₩29,121 | ₩27,518 | ₩28,053 | -1.87% | 6.5천 |
|---|
| 2025.12.22 | ₩28,587 | ₩29,656 | ₩28,320 | ₩28,587 | 0.00% | 6.7천 |
|---|
| 2025.12.19 | ₩29,121 | ₩31,793 | ₩28,587 | ₩28,854 | -0.92% | 7.4천 |
|---|
| 2025.12.18 | ₩31,205 | ₩31,526 | ₩26,984 | ₩28,053 | -10.10% | 1.1만 |
|---|
| 2025.12.17 | ₩34,999 | ₩35,533 | ₩30,724 | ₩30,724 | -12.21% | 8.6천 |
|---|
| 2025.12.16 | ₩34,465 | ₩36,602 | ₩33,930 | ₩35,801 | +3.88% | 6.1천 |
|---|
| 2025.12.15 | ₩35,266 | ₩35,613 | ₩34,732 | ₩35,266 | 0.00% | 5.5천 |
|---|
| 2025.12.12 | ₩35,533 | ₩36,442 | ₩35,533 | ₩35,801 | +0.75% | 2.3천 |
|---|
| 2025.12.11 | ₩36,442 | ₩36,869 | ₩35,266 | ₩36,068 | -1.03% | 4.9천 |
|---|
| 2025.12.10 | ₩37,136 | ₩37,136 | ₩35,934 | ₩36,335 | -2.16% | 2.3천 |
|---|
| 2025.12.09 | ₩36,335 | ₩37,404 | ₩36,068 | ₩36,869 | +1.47% | 3.7천 |
|---|
| 2025.12.08 | ₩38,205 | ₩38,606 | ₩36,869 | ₩37,270 | -2.45% | 4.1천 |
|---|
| 2025.12.05 | ₩37,671 | ₩38,713 | ₩36,869 | ₩37,136 | -1.42% | 3천 |
|---|
| 2025.12.04 | ₩37,404 | ₩38,739 | ₩36,869 | ₩37,404 | 0.00% | 3.7천 |
|---|
| 2025.12.03 | ₩37,136 | ₩39,007 | ₩36,335 | ₩37,938 | +2.16% | 6.1천 |
|---|
| 2025.12.02 | ₩36,335 | ₩37,136 | ₩36,068 | ₩36,335 | 0.00% | 4.6천 |
|---|
| 2025.12.01 | ₩39,007 | ₩39,140 | ₩36,602 | ₩36,869 | -5.48% | 1.3만 |
|---|
| 2025.11.28 | ₩36,068 | ₩37,671 | ₩36,068 | ₩36,602 | +1.48% | 1.4천 |
|---|
| 2025.11.26 | ₩36,068 | ₩37,136 | ₩36,068 | ₩36,335 | +0.74% | 2.6천 |
|---|
| 2025.11.25 | ₩36,869 | ₩37,537 | ₩35,266 | ₩36,602 | -0.72% | 2.9천 |
|---|
| 2025.11.24 | ₩36,335 | ₩37,938 | ₩35,533 | ₩37,270 | +2.57% | 4.5천 |
|---|
| 2025.11.21 | ₩34,465 | ₩37,136 | ₩33,930 | ₩36,335 | +5.43% | 4천 |
|---|
| 2025.11.20 | ₩37,404 | ₩38,472 | ₩34,732 | ₩35,533 | -5.00% | 1만 |
|---|
| 2025.11.19 | ₩40,075 | ₩40,342 | ₩37,136 | ₩37,136 | -7.33% | 7천 |
|---|
| 2025.11.18 | ₩35,801 | ₩43,014 | ₩34,999 | ₩40,610 | +13.43% | 2만 |
|---|
| 2025.11.17 | ₩39,007 | ₩39,007 | ₩35,266 | ₩36,602 | -6.16% | 4.3천 |
|---|
| 2025.11.14 | ₩34,198 | ₩37,404 | ₩34,064 | ₩36,869 | +7.81% | 6.8천 |
|---|
| 2025.11.13 | ₩37,671 | ₩38,205 | ₩34,064 | ₩34,198 | -9.22% | 3.3천 |
|---|
| 2025.11.12 | ₩37,938 | ₩39,514 | ₩37,938 | ₩38,205 | +0.70% | 3.2천 |
|---|
| 2025.11.11 | ₩38,205 | ₩39,274 | ₩37,404 | ₩38,205 | 0.00% | 4.8천 |
|---|
| 2025.11.10 | ₩37,938 | ₩39,274 | ₩37,671 | ₩38,472 | +1.41% | 6.5천 |
|---|
| 2025.11.07 | ₩33,663 | ₩38,445 | ₩33,663 | ₩37,404 | +11.11% | 9.4천 |
|---|
| 2025.11.06 | ₩34,732 | ₩34,732 | ₩32,995 | ₩33,930 | -2.31% | 7천 |
|---|
| 2025.11.05 | ₩36,335 | ₩36,869 | ₩33,663 | ₩34,198 | -5.88% | 1.1만 |
|---|
| 2025.11.04 | ₩35,266 | ₩36,869 | ₩34,732 | ₩36,068 | +2.27% | 6.7천 |
|---|
| 2025.11.03 | ₩37,136 | ₩37,404 | ₩35,266 | ₩36,068 | -2.88% | 5.7천 |
|---|
| 2025.10.31 | ₩34,999 | ₩37,404 | ₩34,732 | ₩37,136 | +6.11% | 9.6천 |
|---|
| 2025.10.30 | ₩38,205 | ₩38,205 | ₩34,198 | ₩34,198 | -10.49% | 2.4만 |
|---|
| 2025.10.29 | ₩47,289 | ₩47,823 | ₩42,747 | ₩42,747 | -9.60% | 3만 |
|---|
| 2025.10.28 | ₩54,769 | ₩55,304 | ₩43,949 | ₩46,487 | -15.12% | 27.8만 |
|---|
| 2025.10.27 | ₩58,243 | ₩63,533 | ₩57,040 | ₩58,777 | +0.92% | 2.3만 |
|---|
| 2025.10.24 | ₩53,166 | ₩57,975 | ₩53,166 | ₩56,640 | +6.53% | 2.6만 |
|---|
| 2025.10.23 | ₩50,495 | ₩52,632 | ₩48,625 | ₩51,831 | +2.65% | 7.7천 |
|---|
| 2025.10.22 | ₩52,098 | ₩53,701 | ₩48,625 | ₩49,960 | -4.10% | 1.4만 |
|---|
| 2025.10.21 | ₩52,899 | ₩55,571 | ₩50,628 | ₩52,899 | 0.00% | 1.7만 |
|---|
| 2025.10.20 | ₩43,548 | ₩55,037 | ₩43,548 | ₩53,968 | +23.93% | 3.2만 |
|---|
| 2025.10.17 | ₩49,426 | ₩50,495 | ₩40,877 | ₩42,747 | -13.51% | 2.1만 |
|---|
| 2025.10.16 | ₩49,159 | ₩55,571 | ₩48,357 | ₩51,563 | +4.89% | 3만 |
|---|
| 2025.10.15 | ₩48,892 | ₩54,769 | ₩48,892 | ₩49,426 | +1.09% | 1.8만 |
|---|
| 2025.10.14 | ₩51,296 | ₩60,113 | ₩47,022 | ₩48,625 | -5.21% | 8.8만 |
|---|
| 2025.10.13 | ₩38,739 | ₩52,365 | ₩38,739 | ₩51,296 | +32.41% | 8.8만 |
|---|
| 2025.10.10 | ₩37,671 | ₩39,808 | ₩37,671 | ₩39,007 | +3.55% | 2.7만 |
|---|