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 | ₩54,723 | ₩64,050 | ₩54,709 | ₩58,712 | +7.29% | 8.7만 |
| 2026.10.08 | ₩56,724 | ₩59,780 | ₩49,372 | ₩52,201 | -7.97% | 9.9만 |
| 2026.10.07 | ₩54,602 | ₩61,381 | ₩51,814 | ₩59,793 | +9.51% | 8.2만 |
| 2026.10.06 | ₩61,381 | ₩64,050 | ₩56,044 | ₩58,339 | -4.96% | 11만 |
| 2026.10.05 | ₩51,040 | ₩65,184 | ₩51,040 | ₩64,036 | +25.46% | 18만 |
| 2026.10.02 | ₩52,054 | ₩58,712 | ₩47,730 | ₩48,251 | -7.31% | 17.9만 |
| 2026.10.01 | ₩58,379 | ₩63,383 | ₩48,270 | ₩51,860 | -11.17% | 29.9만 |
| 2026.09.30 | ₩96,221 | ₩99,731 | ₩57,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,692 |
| -30.69% |
| 71만 |
| 2026.09.29 | ₩70,228 | ₩94,340 | ₩70,228 | ₩89,843 | +27.93% | 35.1만 |
|---|
| 2026.09.28 | ₩64,877 | ₩81,997 | ₩62,982 | ₩69,461 | +7.06% | 27.3만 |
|---|
| 2026.09.25 | ₩68,720 | ₩68,720 | ₩58,712 | ₩63,062 | -8.23% | 24.6만 |
|---|
| 2026.09.24 | ₩42,500 | ₩69,387 | ₩42,500 | ₩56,350 | +32.59% | 49.6만 |
|---|
| 2026.09.23 | ₩47,223 | ₩49,572 | ₩40,992 | ₩43,434 | -8.02% | 23.5만 |
|---|
| 2026.09.22 | ₩44,168 | ₩46,169 | ₩38,778 | ₩45,275 | +2.51% | 29.1만 |
|---|
| 2026.09.21 | ₩35,174 | ₩40,391 | ₩33,760 | ₩39,364 | +11.91% | 44.7만 |
|---|
| 2026.09.18 | ₩22,151 | ₩27,555 | ₩22,151 | ₩27,114 | +22.41% | 30.2만 |
|---|
| 2026.09.17 | ₩16,386 | ₩20,176 | ₩16,346 | ₩18,935 | +15.55% | 9.3만 |
|---|
| 2026.09.16 | ₩14,771 | ₩16,279 | ₩14,745 | ₩15,612 | +5.69% | 1.6만 |
|---|
| 2026.09.15 | ₩15,612 | ₩15,999 | ₩14,158 | ₩14,812 | -5.13% | 15.7만 |
|---|
| 2026.09.14 | ₩15,225 | ₩15,946 | ₩13,623 | ₩15,932 | +4.65% | 42.4만 |
|---|
| 2026.09.11 | ₩13,704 | ₩16,546 | ₩13,704 | ₩15,946 | +16.36% | 27.4만 |
|---|
| 2026.09.10 | ₩15,345 | ₩15,465 | ₩13,477 | ₩13,864 | -9.65% | 29.6만 |
|---|
| 2026.09.09 | ₩15,118 | ₩15,612 | ₩14,155 | ₩15,505 | +2.56% | 1.9만 |
|---|
| 2026.09.08 | ₩12,490 | ₩15,078 | ₩12,490 | ₩15,078 | +20.73% | 4.3만 |
|---|
| 2026.09.04 | ₩13,344 | ₩14,411 | ₩11,863 | ₩12,103 | -9.30% | 29.1만 |
|---|
| 2026.09.03 | ₩13,344 | ₩14,411 | ₩12,009 | ₩14,064 | +5.40% | 48.7만 |
|---|
| 2026.09.02 | ₩12,576 | ₩14,011 | ₩12,476 | ₩13,984 | +11.19% | 10.5만 |
|---|
| 2026.09.01 | ₩11,869 | ₩12,410 | ₩11,329 | ₩12,343 | +3.99% | 6.7천 |
|---|
| 2026.08.31 | ₩11,933 | ₩12,516 | ₩11,803 | ₩12,089 | +1.31% | 5.3천 |
|---|
| 2026.08.28 | ₩11,876 | ₩11,996 | ₩11,347 | ₩11,669 | -1.74% | 1만 |
|---|
| 2026.08.27 | ₩11,115 | ₩12,009 | ₩10,875 | ₩11,742 | +5.64% | 1.4만 |
|---|
| 2026.08.26 | ₩11,087 | ₩11,823 | ₩10,822 | ₩11,676 | +5.31% | 2.8만 |
|---|
| 2026.08.25 | ₩11,542 | ₩11,542 | ₩11,075 | ₩11,089 | -3.93% | 1.8천 |
|---|
| 2026.08.24 | ₩11,315 | ₩11,875 | ₩10,714 | ₩11,369 | +0.47% | 6.5천 |
|---|
| 2026.08.21 | ₩10,848 | ₩11,329 | ₩10,475 | ₩10,595 | -2.34% | 7.7천 |
|---|
| 2026.08.20 | ₩9,421 | ₩10,942 | ₩9,421 | ₩10,341 | +9.77% | 2만 |
|---|
| 2026.08.19 | ₩9,728 | ₩9,728 | ₩8,887 | ₩9,541 | -1.92% | 7.6천 |
|---|
| 2026.08.18 | ₩9,781 | ₩10,041 | ₩9,341 | ₩9,341 | -4.50% | 1.5천 |
|---|
| 2026.08.17 | ₩9,327 | ₩9,981 | ₩9,327 | ₩9,487 | +1.72% | 1.5만 |
|---|
| 2026.08.14 | ₩9,233 | ₩9,327 | ₩9,034 | ₩9,327 | +1.03% | 2.7천 |
|---|
| 2026.08.13 | ₩8,460 | ₩8,927 | ₩8,222 | ₩8,927 | +5.52% | 3.7천 |
|---|
| 2026.08.12 | ₩8,540 | ₩8,540 | ₩8,020 | ₩8,460 | -0.94% | 2.2만 |
|---|
| 2026.08.11 | ₩8,246 | ₩8,673 | ₩8,140 | ₩8,620 | +4.53% | 1.6만 |
|---|
| 2026.08.10 | ₩8,273 | ₩11,182 | ₩8,206 | ₩8,373 | +1.21% | 3.1만 |
|---|
| 2026.08.07 | ₩8,220 | ₩8,887 | ₩8,206 | ₩8,340 | +1.46% | 1.4만 |
|---|
| 2026.08.06 | ₩8,447 | ₩8,647 | ₩8,020 | ₩8,206 | -2.84% | 1.7만 |
|---|
| 2026.08.05 | ₩8,480 | ₩8,480 | ₩8,006 | ₩8,100 | -4.48% | 5.2천 |
|---|
| 2026.08.04 | ₩8,673 | ₩9,207 | ₩7,873 | ₩8,153 | -6.00% | 3.4만 |
|---|
| 2026.08.03 | ₩8,807 | ₩8,874 | ₩7,926 | ₩8,420 | -4.39% | 1.7만 |
|---|
| 2026.07.31 | ₩8,140 | ₩8,687 | ₩7,921 | ₩8,620 | +5.90% | 9천 |
|---|
| 2026.07.30 | ₩8,220 | ₩8,793 | ₩8,140 | ₩8,140 | -0.97% | 1.6만 |
|---|
| 2026.07.29 | ₩9,040 | ₩9,247 | ₩8,193 | ₩8,407 | -7.01% | 8.2천 |
|---|
| 2026.07.28 | ₩9,007 | ₩9,007 | ₩8,313 | ₩8,313 | -7.70% | 1만 |
|---|
| 2026.07.27 | ₩9,741 | ₩9,741 | ₩8,940 | ₩8,940 | -8.22% | 3.3천 |
|---|
| 2026.07.24 | ₩10,014 | ₩10,014 | ₩8,954 | ₩8,954 | -10.59% | 1.6만 |
|---|
| 2026.07.23 | ₩10,008 | ₩10,275 | ₩9,874 | ₩9,874 | -1.33% | 9.6천 |
|---|
| 2026.07.22 | ₩10,622 | ₩10,622 | ₩9,741 | ₩9,741 | -8.29% | 6.1천 |
|---|
| 2026.07.21 | ₩10,675 | ₩10,715 | ₩10,275 | ₩10,275 | -3.75% | 1.1만 |
|---|
| 2026.07.20 | ₩11,369 | ₩11,369 | ₩10,008 | ₩10,008 | -11.97% | 5.2천 |
|---|
| 2026.07.17 | ₩10,875 | ₩11,281 | ₩10,608 | ₩10,675 | -1.84% | 1.3만 |
|---|
| 2026.07.16 | ₩10,942 | ₩10,942 | ₩10,942 | ₩10,942 | 0.00% | 1.3천 |
|---|
| 2026.07.15 | ₩10,888 | ₩11,222 | ₩10,875 | ₩10,875 | -0.12% | 3천 |
|---|
| 2026.07.14 | ₩10,822 | ₩11,302 | ₩10,728 | ₩10,728 | -0.86% | 4.1천 |
|---|
| 2026.07.13 | ₩10,618 | ₩11,115 | ₩10,618 | ₩10,675 | +0.54% | 3.9천 |
|---|
| 2026.07.10 | ₩11,342 | ₩11,342 | ₩11,069 | ₩11,069 | -2.41% | 1천 |
|---|
| 2026.07.09 | ₩10,875 | ₩11,943 | ₩10,768 | ₩10,862 | -0.12% | 1.2만 |
|---|
| 2026.07.08 | ₩10,747 | ₩11,182 | ₩10,461 | ₩10,461 | -2.66% | 2.4만 |
|---|
| 2026.07.07 | ₩11,115 | ₩11,115 | ₩10,755 | ₩11,035 | -0.72% | 2.7만 |
|---|
| 2026.07.06 | ₩11,062 | ₩11,489 | ₩10,811 | ₩11,043 | -0.17% | 2.4천 |
|---|
| 2026.07.02 | ₩10,875 | ₩11,782 | ₩10,808 | ₩11,782 | +8.34% | 7.4천 |
|---|
| 2026.07.01 | ₩10,668 | ₩10,835 | ₩10,632 | ₩10,635 | -0.31% | 2.1천 |
|---|
| 2026.06.30 | ₩10,942 | ₩11,666 | ₩10,448 | ₩10,448 | -4.51% | 1만 |
|---|
| 2026.06.29 | ₩10,595 | ₩10,995 | ₩10,501 | ₩10,995 | +3.78% | 2.6천 |
|---|
| 2026.06.26 | ₩10,275 | ₩11,636 | ₩10,148 | ₩11,115 | +8.18% | 7.9천 |
|---|
| 2026.06.25 | ₩11,342 | ₩11,342 | ₩9,754 | ₩10,021 | -11.65% | 1만 |
|---|
| 2026.06.24 | ₩12,009 | ₩12,063 | ₩11,009 | ₩11,089 | -7.67% | 1.3만 |
|---|
| 2026.06.23 | ₩11,489 | ₩11,969 | ₩11,489 | ₩11,969 | +4.18% | 2.4천 |
|---|
| 2026.06.22 | ₩13,477 | ₩13,477 | ₩11,342 | ₩12,330 | -8.51% | 1.7만 |
|---|
| 2026.06.18 | ₩13,731 | ₩13,958 | ₩13,344 | ₩13,370 | -2.62% | 1.3만 |
|---|
| 2026.06.17 | ₩13,410 | ₩13,984 | ₩13,330 | ₩13,330 | -0.60% | 2만 |
|---|
| 2026.06.16 | ₩13,544 | ₩13,877 | ₩13,210 | ₩13,648 | +0.77% | 1.2만 |
|---|
| 2026.06.15 | ₩13,824 | ₩14,997 | ₩13,410 | ₩14,104 | +2.03% | 1.4만 |
|---|
| 2026.06.12 | ₩13,344 | ₩14,004 | ₩13,210 | ₩13,210 | -1.00% | 3천 |
|---|
| 2026.06.11 | ₩13,384 | ₩14,674 | ₩13,304 | ₩13,330 | -0.40% | 5.1천 |
|---|
| 2026.06.10 | ₩13,611 | ₩14,411 | ₩13,224 | ₩13,344 | -1.96% | 1.3만 |
|---|
| 2026.06.09 | ₩14,798 | ₩15,012 | ₩12,810 | ₩13,571 | -8.30% | 1.3만 |
|---|
| 2026.06.08 | ₩12,463 | ₩15,465 | ₩12,463 | ₩15,012 | +20.45% | 3만 |
|---|
| 2026.06.05 | ₩14,545 | ₩14,545 | ₩10,882 | ₩11,943 | -17.89% | 3.6만 |
|---|
| 2026.06.04 | ₩16,012 | ₩16,130 | ₩14,852 | ₩15,479 | -3.33% | 2.4만 |
|---|
| 2026.06.03 | ₩16,920 | ₩17,333 | ₩15,345 | ₩16,946 | +0.16% | 2.7만 |
|---|
| 2026.06.02 | ₩14,131 | ₩16,012 | ₩14,131 | ₩15,345 | +8.59% | 3.7만 |
|---|
| 2026.06.01 | ₩13,250 | ₩13,744 | ₩12,810 | ₩13,410 | +1.21% | 8.9천 |
|---|
| 2026.05.29 | ₩13,864 | ₩13,984 | ₩12,943 | ₩13,344 | -3.75% | 1.3만 |
|---|
| 2026.05.28 | ₩14,425 | ₩15,345 | ₩13,877 | ₩13,877 | -3.79% | 2.4만 |
|---|
| 2026.05.27 | ₩17,280 | ₩17,280 | ₩13,677 | ₩15,012 | -13.13% | 2.9만 |
|---|
| 2026.05.26 | ₩18,027 | ₩20,109 | ₩16,106 | ₩16,373 | -9.18% | 7만 |
|---|
| 2026.05.22 | ₩12,730 | ₩18,668 | ₩12,270 | ₩16,933 | +33.02% | 19.2만 |
|---|
| 2026.05.21 | ₩9,928 | ₩12,943 | ₩9,928 | ₩12,410 | +25.00% | 2만 |
|---|
| 2026.05.20 | ₩10,542 | ₩10,955 | ₩9,341 | ₩10,955 | +3.92% | 1.6만 |
|---|
| 2026.05.19 | ₩7,320 | ₩11,542 | ₩7,320 | ₩10,942 | +49.47% | 12.1만 |
|---|
| 2026.05.18 | ₩7,092 | ₩7,739 | ₩7,092 | ₩7,312 | +3.10% | 6천 |
|---|
| 2026.05.15 | ₩8,166 | ₩8,420 | ₩7,352 | ₩7,352 | -9.97% | 8.8천 |
|---|
| 2026.05.14 | ₩9,957 | ₩10,221 | ₩7,886 | ₩8,166 | -17.98% | 1.8만 |
|---|
| 2026.05.13 | ₩9,914 | ₩10,862 | ₩9,207 | ₩9,207 | -7.13% | 1.1만 |
|---|
| 2026.05.12 | ₩10,542 | ₩11,265 | ₩9,888 | ₩9,888 | -6.20% | 9.4천 |
|---|
| 2026.05.11 | ₩10,955 | ₩11,235 | ₩10,542 | ₩10,542 | -3.78% | 1.4만 |
|---|
| 2026.05.08 | ₩11,222 | ₩11,542 | ₩11,035 | ₩11,035 | -1.66% | 3.8천 |
|---|
| 2026.05.07 | ₩11,035 | ₩11,716 | ₩10,969 | ₩10,969 | -0.60% | 4.9천 |
|---|
| 2026.05.06 | ₩11,425 | ₩11,983 | ₩11,342 | ₩11,422 | -0.02% | 8천 |
|---|
| 2026.05.05 | ₩10,959 | ₩11,996 | ₩10,955 | ₩11,022 | +0.57% | 5.8천 |
|---|
| 2026.05.04 | ₩11,218 | ₩11,843 | ₩11,218 | ₩11,476 | +2.30% | 5.6천 |
|---|
| 2026.05.01 | ₩11,075 | ₩11,489 | ₩11,009 | ₩11,009 | -0.60% | 6.2천 |
|---|
| 2026.04.30 | ₩11,322 | ₩11,709 | ₩11,009 | ₩11,009 | -2.77% | 4.6천 |
|---|
| 2026.04.29 | ₩11,062 | ₩11,609 | ₩11,022 | ₩11,022 | -0.36% | 8.5천 |
|---|
| 2026.04.28 | ₩11,819 | ₩11,819 | ₩11,022 | ₩11,035 | -6.63% | 1.5만 |
|---|
| 2026.04.27 | ₩11,796 | ₩12,036 | ₩11,662 | ₩11,676 | -1.02% | 5.8천 |
|---|
| 2026.04.24 | ₩12,163 | ₩12,163 | ₩11,756 | ₩11,782 | -3.13% | 4.2천 |
|---|
| 2026.04.23 | ₩12,757 | ₩13,237 | ₩11,115 | ₩12,023 | -5.75% | 1.1만 |
|---|
| 2026.04.22 | ₩13,234 | ₩13,250 | ₩12,823 | ₩12,823 | -3.11% | 1.3만 |
|---|
| 2026.04.21 | ₩14,024 | ₩14,024 | ₩12,822 | ₩13,090 | -6.66% | 1.3만 |
|---|
| 2026.04.20 | ₩13,450 | ₩13,784 | ₩13,357 | ₩13,450 | 0.00% | 1.9만 |
|---|
| 2026.04.17 | ₩13,330 | ₩14,286 | ₩13,317 | ₩13,637 | +2.30% | 1.6만 |
|---|
| 2026.04.16 | ₩14,251 | ₩14,691 | ₩12,837 | ₩14,118 | -0.94% | 2.6만 |
|---|
| 2026.04.15 | ₩14,945 | ₩14,945 | ₩14,024 | ₩14,478 | -3.12% | 9.4천 |
|---|
| 2026.04.14 | ₩16,106 | ₩16,573 | ₩14,857 | ₩15,399 | -4.39% | 2.5만 |
|---|
| 2026.04.13 | ₩14,491 | ₩16,653 | ₩14,024 | ₩16,146 | +11.42% | 3.4만 |
|---|
| 2026.04.10 | ₩14,304 | ₩14,651 | ₩13,023 | ₩14,224 | -0.56% | 1.2만 |
|---|
| 2026.04.09 | ₩14,905 | ₩14,905 | ₩14,011 | ₩14,224 | -4.57% | 1.8만 |
|---|
| 2026.04.08 | ₩12,396 | ₩16,533 | ₩12,396 | ₩15,319 | +23.57% | 13.9만 |
|---|
| 2026.04.07 | ₩12,663 | ₩13,464 | ₩12,375 | ₩12,476 | -1.48% | 2.8만 |
|---|
| 2026.04.06 | ₩10,488 | ₩13,744 | ₩10,228 | ₩12,783 | +21.88% | 7.7만 |
|---|
| 2026.04.02 | ₩9,754 | ₩10,875 | ₩8,820 | ₩10,555 | +8.21% | 6.7만 |
|---|
| 2026.04.01 | ₩9,127 | ₩11,209 | ₩8,680 | ₩9,381 | +2.78% | 9.1만 |
|---|
| 2026.03.31 | ₩8,033 | ₩9,607 | ₩8,009 | ₩9,474 | +17.94% | 7.6만 |
|---|
| 2026.03.30 | ₩9,768 | ₩13,264 | ₩9,075 | ₩9,808 | +0.41% | 25.3만 |
|---|
| 2026.03.27 | ₩6,485 | ₩10,675 | ₩6,405 | ₩9,341 | +44.03% | 48.4만 |
|---|
| 2026.03.26 | ₩4,590 | ₩8,246 | ₩4,163 | ₩8,220 | +79.07% | 90.8만 |
|---|
| 2026.03.25 | ₩5,337 | ₩5,471 | ₩5,044 | ₩5,471 | +2.50% | 6.6만 |
|---|
| 2026.03.24 | ₩5,604 | ₩5,818 | ₩5,391 | ₩5,658 | +0.95% | 3.8만 |
|---|
| 2026.03.23 | ₩5,925 | ₩6,191 | ₩5,364 | ₩6,085 | +2.70% | 12.1만 |
|---|
| 2026.03.20 | ₩6,992 | ₩7,072 | ₩6,592 | ₩6,592 | -5.73% | 22.3만 |
|---|
| 2026.03.19 | ₩7,099 | ₩7,953 | ₩6,405 | ₩7,259 | +2.26% | 404.4만 |
|---|
| 2026.03.18 | ₩6,218 | ₩6,645 | ₩5,898 | ₩5,898 | -5.15% | 70.9만 |
|---|
| 2026.03.17 | ₩6,699 | ₩7,206 | ₩6,218 | ₩6,912 | +3.19% | 8.2만 |
|---|
| 2026.03.16 | ₩8,060 | ₩8,407 | ₩6,138 | ₩6,992 | -13.25% | 22.1만 |
|---|
| 2026.03.13 | ₩10,488 | ₩10,542 | ₩9,100 | ₩9,394 | -10.43% | 6.8만 |
|---|
| 2026.03.12 | ₩11,102 | ₩11,449 | ₩10,008 | ₩10,835 | -2.40% | 11.2만 |
|---|
| 2026.03.11 | ₩11,315 | ₩11,422 | ₩10,248 | ₩10,542 | -6.84% | 6.7만 |
|---|
| 2026.03.10 | ₩12,009 | ₩13,077 | ₩10,568 | ₩11,342 | -5.56% | 16.6만 |
|---|
| 2026.03.09 | ₩13,931 | ₩15,479 | ₩13,370 | ₩13,984 | +0.38% | 17만 |
|---|
| 2026.03.06 | ₩15,158 | ₩15,612 | ₩12,436 | ₩13,450 | -11.27% | 12.5만 |
|---|
| 2026.03.05 | ₩12,917 | ₩16,253 | ₩12,917 | ₩15,532 | +20.25% | 19.6만 |
|---|
| 2026.03.04 | ₩13,210 | ₩16,253 | ₩11,476 | ₩14,571 | +10.30% | 45.5만 |
|---|
| 2026.03.03 | ₩21,136 | ₩22,311 | ₩16,520 | ₩17,080 | -19.19% | 549.5만 |
|---|
| 2026.03.02 | ₩12,810 | ₩12,917 | ₩10,969 | ₩11,609 | -9.38% | 64.9만 |
|---|
| 2026.02.27 | ₩10,862 | ₩10,888 | ₩10,408 | ₩10,888 | +0.25% | 6.8천 |
|---|
| 2026.02.26 | ₩10,702 | ₩10,888 | ₩9,901 | ₩10,888 | +1.75% | 1.7만 |
|---|
| 2026.02.25 | ₩11,129 | ₩11,449 | ₩10,435 | ₩11,129 | 0.00% | 3.3만 |
|---|
| 2026.02.24 | ₩10,622 | ₩10,915 | ₩10,408 | ₩10,435 | -1.76% | 1.1만 |
|---|
| 2026.02.23 | ₩11,235 | ₩11,823 | ₩9,607 | ₩10,595 | -5.70% | 31.5만 |
|---|
| 2026.02.20 | ₩13,290 | ₩13,290 | ₩12,009 | ₩12,143 | -8.63% | 8.5천 |
|---|
| 2026.02.19 | ₩13,691 | ₩13,691 | ₩11,849 | ₩12,143 | -11.31% | 1.1만 |
|---|
| 2026.02.18 | ₩12,943 | ₩13,077 | ₩12,543 | ₩12,757 | -1.44% | 2.2천 |
|---|
| 2026.02.17 | ₩13,611 | ₩13,611 | ₩11,315 | ₩12,009 | -11.76% | 9.6천 |
|---|
| 2026.02.13 | ₩14,918 | ₩14,945 | ₩13,344 | ₩13,584 | -8.94% | 6.9천 |
|---|
| 2026.02.12 | ₩15,852 | ₩15,852 | ₩14,678 | ₩14,918 | -5.89% | 2.7천 |
|---|
| 2026.02.11 | ₩17,080 | ₩17,827 | ₩15,212 | ₩15,425 | -9.69% | 7.3천 |
|---|
| 2026.02.10 | ₩18,681 | ₩18,681 | ₩16,546 | ₩17,053 | -8.71% | 4.3천 |
|---|
| 2026.02.09 | ₩18,868 | ₩19,215 | ₩17,987 | ₩18,147 | -3.82% | 4.7천 |
|---|
| 2026.02.06 | ₩20,016 | ₩21,350 | ₩18,414 | ₩18,574 | -7.20% | 6.1천 |
|---|
| 2026.02.05 | ₩22,738 | ₩22,738 | ₩20,016 | ₩20,496 | -9.86% | 7.5천 |
|---|
| 2026.02.04 | ₩25,620 | ₩25,620 | ₩22,417 | ₩23,111 | -9.79% | 8천 |
|---|
| 2026.02.03 | ₩25,380 | ₩26,154 | ₩25,380 | ₩25,433 | +0.21% | 2.1천 |
|---|
| 2026.02.02 | ₩26,287 | ₩26,687 | ₩25,246 | ₩25,380 | -3.45% | 4.4천 |
|---|
| 2026.01.30 | ₩26,687 | ₩26,687 | ₩25,353 | ₩25,860 | -3.10% | 6.4천 |
|---|
| 2026.01.29 | ₩27,755 | ₩27,755 | ₩25,433 | ₩26,154 | -5.77% | 1.1만 |
|---|
| 2026.01.28 | ₩29,356 | ₩29,356 | ₩26,954 | ₩27,755 | -5.45% | 9.5천 |
|---|
| 2026.01.27 | ₩29,623 | ₩30,957 | ₩28,556 | ₩29,089 | -1.80% | 1만 |
|---|
| 2026.01.26 | ₩30,957 | ₩30,957 | ₩28,289 | ₩28,822 | -6.90% | 1.4만 |
|---|
| 2026.01.23 | ₩32,559 | ₩33,092 | ₩29,890 | ₩30,691 | -5.74% | 1만 |
|---|
| 2026.01.22 | ₩32,559 | ₩33,092 | ₩32,025 | ₩32,025 | -1.64% | 4천 |
|---|
| 2026.01.21 | ₩32,238 | ₩34,427 | ₩32,025 | ₩32,292 | +0.17% | 3.1천 |
|---|
| 2026.01.20 | ₩32,559 | ₩33,893 | ₩32,052 | ₩32,559 | 0.00% | 2.3천 |
|---|
| 2026.01.16 | ₩32,559 | ₩32,826 | ₩32,025 | ₩32,025 | -1.64% | 3천 |
|---|
| 2026.01.15 | ₩32,025 | ₩34,427 | ₩32,025 | ₩32,025 | 0.00% | 3.4천 |
|---|
| 2026.01.14 | ₩30,691 | ₩34,160 | ₩30,691 | ₩32,025 | +4.35% | 8.3천 |
|---|
| 2026.01.13 | ₩33,626 | ₩35,494 | ₩30,691 | ₩30,957 | -7.94% | 1.4만 |
|---|
| 2026.01.12 | ₩33,359 | ₩35,895 | ₩32,826 | ₩33,359 | 0.00% | 7.8천 |
|---|
| 2026.01.09 | ₩33,359 | ₩34,160 | ₩33,359 | ₩33,893 | +1.60% | 2천 |
|---|
| 2026.01.08 | ₩32,826 | ₩35,174 | ₩32,826 | ₩33,626 | +2.44% | 5.9천 |
|---|
| 2026.01.07 | ₩33,893 | ₩34,694 | ₩33,092 | ₩33,092 | -2.36% | 5.7천 |
|---|
| 2026.01.06 | ₩33,359 | ₩34,293 | ₩33,092 | ₩33,092 | -0.80% | 5.3천 |
|---|
| 2026.01.05 | ₩30,424 | ₩33,733 | ₩30,424 | ₩32,826 | +7.89% | 1만 |
|---|
| 2026.01.02 | ₩29,890 | ₩32,238 | ₩29,623 | ₩30,957 | +3.57% | 7.6천 |
|---|
| 2025.12.31 | ₩28,289 | ₩31,491 | ₩28,289 | ₩28,822 | +1.89% | 9.1천 |
|---|
| 2025.12.30 | ₩27,755 | ₩29,623 | ₩27,621 | ₩28,289 | +1.92% | 9.9천 |
|---|
| 2025.12.29 | ₩26,954 | ₩28,822 | ₩26,954 | ₩28,022 | +3.96% | 1.2만 |
|---|
| 2025.12.26 | ₩26,954 | ₩27,888 | ₩26,687 | ₩27,221 | +0.99% | 1.3만 |
|---|
| 2025.12.24 | ₩27,755 | ₩28,315 | ₩26,954 | ₩26,954 | -2.88% | 8.4천 |
|---|
| 2025.12.23 | ₩28,556 | ₩29,089 | ₩27,488 | ₩28,022 | -1.87% | 6.5천 |
|---|
| 2025.12.22 | ₩28,556 | ₩29,623 | ₩28,289 | ₩28,556 | 0.00% | 6.7천 |
|---|
| 2025.12.19 | ₩29,089 | ₩31,758 | ₩28,556 | ₩28,822 | -0.92% | 7.4천 |
|---|
| 2025.12.18 | ₩31,171 | ₩31,491 | ₩26,954 | ₩28,022 | -10.10% | 1.1만 |
|---|
| 2025.12.17 | ₩34,960 | ₩35,494 | ₩30,691 | ₩30,691 | -12.21% | 8.6천 |
|---|
| 2025.12.16 | ₩34,427 | ₩36,562 | ₩33,893 | ₩35,761 | +3.88% | 6.1천 |
|---|
| 2025.12.15 | ₩35,227 | ₩35,574 | ₩34,694 | ₩35,227 | 0.00% | 5.5천 |
|---|
| 2025.12.12 | ₩35,494 | ₩36,402 | ₩35,494 | ₩35,761 | +0.75% | 2.3천 |
|---|
| 2025.12.11 | ₩36,402 | ₩36,829 | ₩35,227 | ₩36,028 | -1.03% | 4.9천 |
|---|
| 2025.12.10 | ₩37,095 | ₩37,095 | ₩35,895 | ₩36,295 | -2.16% | 2.3천 |
|---|
| 2025.12.09 | ₩36,295 | ₩37,362 | ₩36,028 | ₩36,829 | +1.47% | 3.7천 |
|---|
| 2025.12.08 | ₩38,163 | ₩38,563 | ₩36,829 | ₩37,229 | -2.45% | 4.1천 |
|---|
| 2025.12.05 | ₩37,629 | ₩38,670 | ₩36,829 | ₩37,095 | -1.42% | 3천 |
|---|
| 2025.12.04 | ₩37,362 | ₩38,697 | ₩36,829 | ₩37,362 | 0.00% | 3.7천 |
|---|
| 2025.12.03 | ₩37,095 | ₩38,964 | ₩36,295 | ₩37,896 | +2.16% | 6.1천 |
|---|
| 2025.12.02 | ₩36,295 | ₩37,095 | ₩36,028 | ₩36,295 | 0.00% | 4.6천 |
|---|
| 2025.12.01 | ₩38,964 | ₩39,097 | ₩36,562 | ₩36,829 | -5.48% | 1.3만 |
|---|
| 2025.11.28 | ₩36,028 | ₩37,629 | ₩36,028 | ₩36,562 | +1.48% | 1.4천 |
|---|
| 2025.11.26 | ₩36,028 | ₩37,095 | ₩36,028 | ₩36,295 | +0.74% | 2.6천 |
|---|
| 2025.11.25 | ₩36,829 | ₩37,496 | ₩35,227 | ₩36,562 | -0.72% | 2.9천 |
|---|
| 2025.11.24 | ₩36,295 | ₩37,896 | ₩35,494 | ₩37,229 | +2.57% | 4.5천 |
|---|
| 2025.11.21 | ₩34,427 | ₩37,095 | ₩33,893 | ₩36,295 | +5.43% | 4천 |
|---|
| 2025.11.20 | ₩37,362 | ₩38,430 | ₩34,694 | ₩35,494 | -5.00% | 1만 |
|---|
| 2025.11.19 | ₩40,031 | ₩40,298 | ₩37,095 | ₩37,095 | -7.33% | 7천 |
|---|
| 2025.11.18 | ₩35,761 | ₩42,967 | ₩34,960 | ₩40,565 | +13.43% | 2만 |
|---|
| 2025.11.17 | ₩38,964 | ₩38,964 | ₩35,227 | ₩36,562 | -6.16% | 4.3천 |
|---|
| 2025.11.14 | ₩34,160 | ₩37,362 | ₩34,026 | ₩36,829 | +7.81% | 6.8천 |
|---|
| 2025.11.13 | ₩37,629 | ₩38,163 | ₩34,026 | ₩34,160 | -9.22% | 3.3천 |
|---|
| 2025.11.12 | ₩37,896 | ₩39,471 | ₩37,896 | ₩38,163 | +0.70% | 3.2천 |
|---|
| 2025.11.11 | ₩38,163 | ₩39,230 | ₩37,362 | ₩38,163 | 0.00% | 4.8천 |
|---|
| 2025.11.10 | ₩37,896 | ₩39,230 | ₩37,629 | ₩38,430 | +1.41% | 6.5천 |
|---|
| 2025.11.07 | ₩33,626 | ₩38,403 | ₩33,626 | ₩37,362 | +11.11% | 9.4천 |
|---|
| 2025.11.06 | ₩34,694 | ₩34,694 | ₩32,959 | ₩33,893 | -2.31% | 7천 |
|---|
| 2025.11.05 | ₩36,295 | ₩36,829 | ₩33,626 | ₩34,160 | -5.88% | 1.1만 |
|---|
| 2025.11.04 | ₩35,227 | ₩36,829 | ₩34,694 | ₩36,028 | +2.27% | 6.7천 |
|---|
| 2025.11.03 | ₩37,095 | ₩37,362 | ₩35,227 | ₩36,028 | -2.88% | 5.7천 |
|---|
| 2025.10.31 | ₩34,960 | ₩37,362 | ₩34,694 | ₩37,095 | +6.11% | 9.6천 |
|---|
| 2025.10.30 | ₩38,163 | ₩38,163 | ₩34,160 | ₩34,160 | -10.49% | 2.4만 |
|---|
| 2025.10.29 | ₩47,237 | ₩47,770 | ₩42,700 | ₩42,700 | -9.60% | 3만 |
|---|
| 2025.10.28 | ₩54,709 | ₩55,243 | ₩43,901 | ₩46,436 | -15.12% | 27.8만 |
|---|
| 2025.10.27 | ₩58,179 | ₩63,463 | ₩56,978 | ₩58,712 | +0.92% | 2.3만 |
|---|
| 2025.10.24 | ₩53,108 | ₩57,912 | ₩53,108 | ₩56,577 | +6.53% | 2.6만 |
|---|
| 2025.10.23 | ₩50,439 | ₩52,574 | ₩48,571 | ₩51,774 | +2.65% | 7.7천 |
|---|
| 2025.10.22 | ₩52,040 | ₩53,642 | ₩48,571 | ₩49,905 | -4.10% | 1.4만 |
|---|
| 2025.10.21 | ₩52,841 | ₩55,510 | ₩50,573 | ₩52,841 | 0.00% | 1.7만 |
|---|
| 2025.10.20 | ₩43,500 | ₩54,976 | ₩43,500 | ₩53,909 | +23.93% | 3.2만 |
|---|
| 2025.10.17 | ₩49,372 | ₩50,439 | ₩40,832 | ₩42,700 | -13.51% | 2.1만 |
|---|
| 2025.10.16 | ₩49,105 | ₩55,510 | ₩48,304 | ₩51,507 | +4.89% | 3만 |
|---|
| 2025.10.15 | ₩48,838 | ₩54,709 | ₩48,838 | ₩49,372 | +1.09% | 1.8만 |
|---|
| 2025.10.14 | ₩51,240 | ₩60,047 | ₩46,970 | ₩48,571 | -5.21% | 8.8만 |
|---|
| 2025.10.13 | ₩38,697 | ₩52,307 | ₩38,697 | ₩51,240 | +32.41% | 8.8만 |
|---|
| 2025.10.10 | ₩37,629 | ₩39,764 | ₩37,629 | ₩38,964 | +3.55% | 2.7만 |
|---|