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 | ₩54,793 | ₩64,132 | ₩54,779 | ₩58,788 | +7.29% | 8.7만 |
| 2026.10.08 | ₩56,797 | ₩59,856 | ₩49,435 | ₩52,267 | -7.97% | 9.9만 |
| 2026.10.07 | ₩54,672 | ₩61,460 | ₩51,880 | ₩59,870 | +9.51% | 8.2만 |
| 2026.10.06 | ₩61,460 | ₩64,132 | ₩56,115 | ₩58,413 | -4.96% | 11만 |
| 2026.10.05 | ₩51,105 | ₩65,268 | ₩51,105 | ₩64,118 | +25.46% | 18만 |
| 2026.10.02 | ₩52,120 | ₩58,788 | ₩47,792 | ₩48,313 | -7.31% | 17.9만 |
| 2026.10.01 | ₩58,454 | ₩63,464 | ₩48,331 | ₩51,927 | -11.17% | 29.9만 |
| 2026.09.30 | ₩96,345 | ₩99,859 | ₩57,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,777 |
| -30.69% |
| 71만 |
| 2026.09.29 | ₩70,318 | ₩94,461 | ₩70,318 | ₩89,958 | +27.93% | 35.1만 |
|---|
| 2026.09.28 | ₩64,960 | ₩82,102 | ₩63,063 | ₩69,550 | +7.06% | 27.3만 |
|---|
| 2026.09.25 | ₩68,808 | ₩68,808 | ₩58,788 | ₩63,143 | -8.23% | 24.6만 |
|---|
| 2026.09.24 | ₩42,554 | ₩69,476 | ₩42,554 | ₩56,423 | +32.59% | 49.6만 |
|---|
| 2026.09.23 | ₩47,284 | ₩49,635 | ₩41,044 | ₩43,489 | -8.02% | 23.5만 |
|---|
| 2026.09.22 | ₩44,224 | ₩46,228 | ₩38,828 | ₩45,333 | +2.51% | 29.1만 |
|---|
| 2026.09.21 | ₩35,219 | ₩40,443 | ₩33,803 | ₩39,414 | +11.91% | 44.7만 |
|---|
| 2026.09.18 | ₩22,179 | ₩27,590 | ₩22,179 | ₩27,149 | +22.41% | 30.2만 |
|---|
| 2026.09.17 | ₩16,407 | ₩20,202 | ₩16,367 | ₩18,959 | +15.55% | 9.3만 |
|---|
| 2026.09.16 | ₩14,790 | ₩16,300 | ₩14,764 | ₩15,632 | +5.69% | 1.6만 |
|---|
| 2026.09.15 | ₩15,632 | ₩16,020 | ₩14,176 | ₩14,830 | -5.13% | 15.7만 |
|---|
| 2026.09.14 | ₩15,245 | ₩15,966 | ₩13,640 | ₩15,953 | +4.65% | 42.4만 |
|---|
| 2026.09.11 | ₩13,722 | ₩16,567 | ₩13,722 | ₩15,966 | +16.36% | 27.4만 |
|---|
| 2026.09.10 | ₩15,365 | ₩15,485 | ₩13,494 | ₩13,882 | -9.65% | 29.6만 |
|---|
| 2026.09.09 | ₩15,138 | ₩15,632 | ₩14,173 | ₩15,525 | +2.56% | 1.9만 |
|---|
| 2026.09.08 | ₩12,506 | ₩15,098 | ₩12,506 | ₩15,098 | +20.73% | 4.3만 |
|---|
| 2026.09.04 | ₩13,361 | ₩14,430 | ₩11,878 | ₩12,118 | -9.30% | 29.1만 |
|---|
| 2026.09.03 | ₩13,361 | ₩14,430 | ₩12,025 | ₩14,082 | +5.40% | 48.7만 |
|---|
| 2026.09.02 | ₩12,593 | ₩14,029 | ₩12,492 | ₩14,002 | +11.19% | 10.5만 |
|---|
| 2026.09.01 | ₩11,884 | ₩12,426 | ₩11,343 | ₩12,359 | +3.99% | 6.7천 |
|---|
| 2026.08.31 | ₩11,949 | ₩12,532 | ₩11,818 | ₩12,105 | +1.31% | 5.3천 |
|---|
| 2026.08.28 | ₩11,891 | ₩12,011 | ₩11,362 | ₩11,684 | -1.74% | 1만 |
|---|
| 2026.08.27 | ₩11,130 | ₩12,025 | ₩10,889 | ₩11,758 | +5.64% | 1.4만 |
|---|
| 2026.08.26 | ₩11,101 | ₩11,838 | ₩10,836 | ₩11,691 | +5.31% | 2.8만 |
|---|
| 2026.08.25 | ₩11,557 | ₩11,557 | ₩11,089 | ₩11,103 | -3.93% | 1.8천 |
|---|
| 2026.08.24 | ₩11,330 | ₩11,890 | ₩10,727 | ₩11,383 | +0.47% | 6.5천 |
|---|
| 2026.08.21 | ₩10,862 | ₩11,343 | ₩10,488 | ₩10,608 | -2.34% | 7.7천 |
|---|
| 2026.08.20 | ₩9,433 | ₩10,956 | ₩9,433 | ₩10,355 | +9.77% | 2만 |
|---|
| 2026.08.19 | ₩9,740 | ₩9,740 | ₩8,898 | ₩9,553 | -1.92% | 7.6천 |
|---|
| 2026.08.18 | ₩9,793 | ₩10,054 | ₩9,353 | ₩9,353 | -4.50% | 1.5천 |
|---|
| 2026.08.17 | ₩9,339 | ₩9,994 | ₩9,339 | ₩9,500 | +1.72% | 1.5만 |
|---|
| 2026.08.14 | ₩9,244 | ₩9,339 | ₩9,045 | ₩9,339 | +1.03% | 2.7천 |
|---|
| 2026.08.13 | ₩8,471 | ₩8,938 | ₩8,233 | ₩8,938 | +5.52% | 3.7천 |
|---|
| 2026.08.12 | ₩8,551 | ₩8,551 | ₩8,030 | ₩8,471 | -0.94% | 2.2만 |
|---|
| 2026.08.11 | ₩8,257 | ₩8,685 | ₩8,150 | ₩8,631 | +4.53% | 1.6만 |
|---|
| 2026.08.10 | ₩8,284 | ₩11,196 | ₩8,217 | ₩8,384 | +1.21% | 3.1만 |
|---|
| 2026.08.07 | ₩8,230 | ₩8,898 | ₩8,217 | ₩8,351 | +1.46% | 1.4만 |
|---|
| 2026.08.06 | ₩8,457 | ₩8,658 | ₩8,030 | ₩8,217 | -2.84% | 1.7만 |
|---|
| 2026.08.05 | ₩8,491 | ₩8,491 | ₩8,016 | ₩8,110 | -4.48% | 5.2천 |
|---|
| 2026.08.04 | ₩8,685 | ₩9,219 | ₩7,883 | ₩8,163 | -6.00% | 3.4만 |
|---|
| 2026.08.03 | ₩8,818 | ₩8,885 | ₩7,936 | ₩8,431 | -4.39% | 1.7만 |
|---|
| 2026.07.31 | ₩8,150 | ₩8,698 | ₩7,931 | ₩8,631 | +5.90% | 9천 |
|---|
| 2026.07.30 | ₩8,230 | ₩8,805 | ₩8,150 | ₩8,150 | -0.97% | 1.6만 |
|---|
| 2026.07.29 | ₩9,052 | ₩9,259 | ₩8,204 | ₩8,417 | -7.01% | 8.2천 |
|---|
| 2026.07.28 | ₩9,019 | ₩9,019 | ₩8,324 | ₩8,324 | -7.70% | 1만 |
|---|
| 2026.07.27 | ₩9,753 | ₩9,753 | ₩8,952 | ₩8,952 | -8.22% | 3.3천 |
|---|
| 2026.07.24 | ₩10,027 | ₩10,027 | ₩8,965 | ₩8,965 | -10.59% | 1.6만 |
|---|
| 2026.07.23 | ₩10,021 | ₩10,288 | ₩9,887 | ₩9,887 | -1.33% | 9.6천 |
|---|
| 2026.07.22 | ₩10,635 | ₩10,635 | ₩9,753 | ₩9,753 | -8.29% | 6.1천 |
|---|
| 2026.07.21 | ₩10,689 | ₩10,729 | ₩10,288 | ₩10,288 | -3.75% | 1.1만 |
|---|
| 2026.07.20 | ₩11,383 | ₩11,383 | ₩10,021 | ₩10,021 | -11.97% | 5.2천 |
|---|
| 2026.07.17 | ₩10,889 | ₩11,295 | ₩10,622 | ₩10,689 | -1.84% | 1.3만 |
|---|
| 2026.07.16 | ₩10,956 | ₩10,956 | ₩10,956 | ₩10,956 | 0.00% | 1.3천 |
|---|
| 2026.07.15 | ₩10,902 | ₩11,236 | ₩10,889 | ₩10,889 | -0.12% | 3천 |
|---|
| 2026.07.14 | ₩10,836 | ₩11,317 | ₩10,742 | ₩10,742 | -0.86% | 4.1천 |
|---|
| 2026.07.13 | ₩10,631 | ₩11,130 | ₩10,631 | ₩10,689 | +0.54% | 3.9천 |
|---|
| 2026.07.10 | ₩11,357 | ₩11,357 | ₩11,083 | ₩11,083 | -2.41% | 1천 |
|---|
| 2026.07.09 | ₩10,889 | ₩11,958 | ₩10,782 | ₩10,876 | -0.12% | 1.2만 |
|---|
| 2026.07.08 | ₩10,761 | ₩11,196 | ₩10,475 | ₩10,475 | -2.66% | 2.4만 |
|---|
| 2026.07.07 | ₩11,130 | ₩11,130 | ₩10,769 | ₩11,049 | -0.72% | 2.7만 |
|---|
| 2026.07.06 | ₩11,076 | ₩11,504 | ₩10,825 | ₩11,057 | -0.17% | 2.4천 |
|---|
| 2026.07.02 | ₩10,889 | ₩11,798 | ₩10,822 | ₩11,798 | +8.34% | 7.4천 |
|---|
| 2026.07.01 | ₩10,682 | ₩10,849 | ₩10,646 | ₩10,649 | -0.31% | 2.1천 |
|---|
| 2026.06.30 | ₩10,956 | ₩11,681 | ₩10,462 | ₩10,462 | -4.51% | 1만 |
|---|
| 2026.06.29 | ₩10,608 | ₩11,009 | ₩10,515 | ₩11,009 | +3.78% | 2.6천 |
|---|
| 2026.06.26 | ₩10,288 | ₩11,651 | ₩10,161 | ₩11,130 | +8.18% | 7.9천 |
|---|
| 2026.06.25 | ₩11,357 | ₩11,357 | ₩9,767 | ₩10,034 | -11.65% | 1만 |
|---|
| 2026.06.24 | ₩12,025 | ₩12,078 | ₩11,023 | ₩11,103 | -7.67% | 1.3만 |
|---|
| 2026.06.23 | ₩11,504 | ₩11,985 | ₩11,504 | ₩11,985 | +4.18% | 2.4천 |
|---|
| 2026.06.22 | ₩13,494 | ₩13,494 | ₩11,357 | ₩12,345 | -8.51% | 1.7만 |
|---|
| 2026.06.18 | ₩13,748 | ₩13,975 | ₩13,361 | ₩13,388 | -2.62% | 1.3만 |
|---|
| 2026.06.17 | ₩13,428 | ₩14,002 | ₩13,347 | ₩13,347 | -0.60% | 2만 |
|---|
| 2026.06.16 | ₩13,561 | ₩13,895 | ₩13,227 | ₩13,665 | +0.77% | 1.2만 |
|---|
| 2026.06.15 | ₩13,842 | ₩15,016 | ₩13,428 | ₩14,122 | +2.03% | 1.4만 |
|---|
| 2026.06.12 | ₩13,361 | ₩14,022 | ₩13,227 | ₩13,227 | -1.00% | 3천 |
|---|
| 2026.06.11 | ₩13,401 | ₩14,693 | ₩13,321 | ₩13,347 | -0.40% | 5.1천 |
|---|
| 2026.06.10 | ₩13,628 | ₩14,430 | ₩13,241 | ₩13,361 | -1.96% | 1.3만 |
|---|
| 2026.06.09 | ₩14,817 | ₩15,031 | ₩12,826 | ₩13,588 | -8.30% | 1.3만 |
|---|
| 2026.06.08 | ₩12,479 | ₩15,485 | ₩12,479 | ₩15,031 | +20.45% | 3만 |
|---|
| 2026.06.05 | ₩14,563 | ₩14,563 | ₩10,896 | ₩11,958 | -17.89% | 3.6만 |
|---|
| 2026.06.04 | ₩16,033 | ₩16,151 | ₩14,871 | ₩15,499 | -3.33% | 2.4만 |
|---|
| 2026.06.03 | ₩16,941 | ₩17,356 | ₩15,365 | ₩16,968 | +0.16% | 2.7만 |
|---|
| 2026.06.02 | ₩14,149 | ₩16,033 | ₩14,149 | ₩15,365 | +8.59% | 3.7만 |
|---|
| 2026.06.01 | ₩13,267 | ₩13,762 | ₩12,826 | ₩13,428 | +1.21% | 8.9천 |
|---|
| 2026.05.29 | ₩13,882 | ₩14,002 | ₩12,960 | ₩13,361 | -3.75% | 1.3만 |
|---|
| 2026.05.28 | ₩14,443 | ₩15,365 | ₩13,895 | ₩13,895 | -3.79% | 2.4만 |
|---|
| 2026.05.27 | ₩17,302 | ₩17,302 | ₩13,695 | ₩15,031 | -13.13% | 2.9만 |
|---|
| 2026.05.26 | ₩18,050 | ₩20,135 | ₩16,126 | ₩16,394 | -9.18% | 7만 |
|---|
| 2026.05.22 | ₩12,746 | ₩18,692 | ₩12,285 | ₩16,955 | +33.02% | 19.2만 |
|---|
| 2026.05.21 | ₩9,940 | ₩12,960 | ₩9,940 | ₩12,426 | +25.00% | 2만 |
|---|
| 2026.05.20 | ₩10,555 | ₩10,969 | ₩9,353 | ₩10,969 | +3.92% | 1.6만 |
|---|
| 2026.05.19 | ₩7,330 | ₩11,557 | ₩7,330 | ₩10,956 | +49.47% | 12.1만 |
|---|
| 2026.05.18 | ₩7,101 | ₩7,749 | ₩7,101 | ₩7,322 | +3.10% | 6천 |
|---|
| 2026.05.15 | ₩8,177 | ₩8,431 | ₩7,362 | ₩7,362 | -9.97% | 8.8천 |
|---|
| 2026.05.14 | ₩9,970 | ₩10,234 | ₩7,896 | ₩8,177 | -17.98% | 1.8만 |
|---|
| 2026.05.13 | ₩9,927 | ₩10,876 | ₩9,219 | ₩9,219 | -7.13% | 1.1만 |
|---|
| 2026.05.12 | ₩10,555 | ₩11,279 | ₩9,900 | ₩9,900 | -6.20% | 9.4천 |
|---|
| 2026.05.11 | ₩10,969 | ₩11,250 | ₩10,555 | ₩10,555 | -3.78% | 1.4만 |
|---|
| 2026.05.08 | ₩11,236 | ₩11,557 | ₩11,049 | ₩11,049 | -1.66% | 3.8천 |
|---|
| 2026.05.07 | ₩11,049 | ₩11,731 | ₩10,983 | ₩10,983 | -0.60% | 4.9천 |
|---|
| 2026.05.06 | ₩11,440 | ₩11,998 | ₩11,357 | ₩11,437 | -0.02% | 8천 |
|---|
| 2026.05.05 | ₩10,973 | ₩12,011 | ₩10,969 | ₩11,036 | +0.57% | 5.8천 |
|---|
| 2026.05.04 | ₩11,232 | ₩11,858 | ₩11,232 | ₩11,490 | +2.30% | 5.6천 |
|---|
| 2026.05.01 | ₩11,089 | ₩11,504 | ₩11,023 | ₩11,023 | -0.60% | 6.2천 |
|---|
| 2026.04.30 | ₩11,337 | ₩11,724 | ₩11,023 | ₩11,023 | -2.77% | 4.6천 |
|---|
| 2026.04.29 | ₩11,076 | ₩11,624 | ₩11,036 | ₩11,036 | -0.36% | 8.5천 |
|---|
| 2026.04.28 | ₩11,834 | ₩11,834 | ₩11,036 | ₩11,049 | -6.63% | 1.5만 |
|---|
| 2026.04.27 | ₩11,811 | ₩12,051 | ₩11,677 | ₩11,691 | -1.02% | 5.8천 |
|---|
| 2026.04.24 | ₩12,178 | ₩12,178 | ₩11,771 | ₩11,798 | -3.13% | 4.2천 |
|---|
| 2026.04.23 | ₩12,773 | ₩13,254 | ₩11,130 | ₩12,038 | -5.75% | 1.1만 |
|---|
| 2026.04.22 | ₩13,251 | ₩13,267 | ₩12,840 | ₩12,840 | -3.11% | 1.3만 |
|---|
| 2026.04.21 | ₩14,042 | ₩14,042 | ₩12,838 | ₩13,107 | -6.66% | 1.3만 |
|---|
| 2026.04.20 | ₩13,468 | ₩13,802 | ₩13,374 | ₩13,468 | 0.00% | 1.9만 |
|---|
| 2026.04.17 | ₩13,347 | ₩14,304 | ₩13,334 | ₩13,655 | +2.30% | 1.6만 |
|---|
| 2026.04.16 | ₩14,269 | ₩14,710 | ₩12,853 | ₩14,136 | -0.94% | 2.6만 |
|---|
| 2026.04.15 | ₩14,964 | ₩14,964 | ₩14,042 | ₩14,496 | -3.12% | 9.4천 |
|---|
| 2026.04.14 | ₩16,126 | ₩16,594 | ₩14,876 | ₩15,418 | -4.39% | 2.5만 |
|---|
| 2026.04.13 | ₩14,510 | ₩16,674 | ₩14,042 | ₩16,167 | +11.42% | 3.4만 |
|---|
| 2026.04.10 | ₩14,323 | ₩14,670 | ₩13,040 | ₩14,243 | -0.56% | 1.2만 |
|---|
| 2026.04.09 | ₩14,924 | ₩14,924 | ₩14,029 | ₩14,243 | -4.57% | 1.8만 |
|---|
| 2026.04.08 | ₩12,412 | ₩16,554 | ₩12,412 | ₩15,338 | +23.57% | 13.9만 |
|---|
| 2026.04.07 | ₩12,679 | ₩13,481 | ₩12,391 | ₩12,492 | -1.48% | 2.8만 |
|---|
| 2026.04.06 | ₩10,502 | ₩13,762 | ₩10,241 | ₩12,800 | +21.88% | 7.7만 |
|---|
| 2026.04.02 | ₩9,767 | ₩10,889 | ₩8,831 | ₩10,568 | +8.21% | 6.7만 |
|---|
| 2026.04.01 | ₩9,139 | ₩11,223 | ₩8,691 | ₩9,393 | +2.78% | 9.1만 |
|---|
| 2026.03.31 | ₩8,043 | ₩9,620 | ₩8,019 | ₩9,486 | +17.94% | 7.6만 |
|---|
| 2026.03.30 | ₩9,780 | ₩13,281 | ₩9,087 | ₩9,820 | +0.41% | 25.3만 |
|---|
| 2026.03.27 | ₩6,493 | ₩10,689 | ₩6,413 | ₩9,353 | +44.03% | 48.4만 |
|---|
| 2026.03.26 | ₩4,596 | ₩8,257 | ₩4,169 | ₩8,230 | +79.07% | 90.8만 |
|---|
| 2026.03.25 | ₩5,344 | ₩5,478 | ₩5,050 | ₩5,478 | +2.50% | 6.6만 |
|---|
| 2026.03.24 | ₩5,612 | ₩5,825 | ₩5,398 | ₩5,665 | +0.95% | 3.8만 |
|---|
| 2026.03.23 | ₩5,932 | ₩6,199 | ₩5,371 | ₩6,093 | +2.70% | 12.1만 |
|---|
| 2026.03.20 | ₩7,001 | ₩7,081 | ₩6,600 | ₩6,600 | -5.73% | 22.3만 |
|---|
| 2026.03.19 | ₩7,108 | ₩7,963 | ₩6,413 | ₩7,268 | +2.26% | 404.4만 |
|---|
| 2026.03.18 | ₩6,226 | ₩6,654 | ₩5,905 | ₩5,905 | -5.15% | 70.9만 |
|---|
| 2026.03.17 | ₩6,707 | ₩7,215 | ₩6,226 | ₩6,921 | +3.19% | 8.2만 |
|---|
| 2026.03.16 | ₩8,070 | ₩8,417 | ₩6,146 | ₩7,001 | -13.25% | 22.1만 |
|---|
| 2026.03.13 | ₩10,502 | ₩10,555 | ₩9,112 | ₩9,406 | -10.43% | 6.8만 |
|---|
| 2026.03.12 | ₩11,116 | ₩11,464 | ₩10,021 | ₩10,849 | -2.40% | 11.2만 |
|---|
| 2026.03.11 | ₩11,330 | ₩11,437 | ₩10,261 | ₩10,555 | -6.84% | 6.7만 |
|---|
| 2026.03.10 | ₩12,025 | ₩13,094 | ₩10,582 | ₩11,357 | -5.56% | 16.6만 |
|---|
| 2026.03.09 | ₩13,949 | ₩15,499 | ₩13,388 | ₩14,002 | +0.38% | 17만 |
|---|
| 2026.03.06 | ₩15,178 | ₩15,632 | ₩12,452 | ₩13,468 | -11.27% | 12.5만 |
|---|
| 2026.03.05 | ₩12,933 | ₩16,273 | ₩12,933 | ₩15,552 | +20.25% | 19.6만 |
|---|
| 2026.03.04 | ₩13,227 | ₩16,273 | ₩11,490 | ₩14,590 | +10.30% | 45.5만 |
|---|
| 2026.03.03 | ₩21,164 | ₩22,339 | ₩16,541 | ₩17,102 | -19.19% | 549.5만 |
|---|
| 2026.03.02 | ₩12,826 | ₩12,933 | ₩10,983 | ₩11,624 | -9.38% | 64.9만 |
|---|
| 2026.02.27 | ₩10,876 | ₩10,902 | ₩10,421 | ₩10,902 | +0.25% | 6.8천 |
|---|
| 2026.02.26 | ₩10,715 | ₩10,902 | ₩9,914 | ₩10,902 | +1.75% | 1.7만 |
|---|
| 2026.02.25 | ₩11,143 | ₩11,464 | ₩10,448 | ₩11,143 | 0.00% | 3.3만 |
|---|
| 2026.02.24 | ₩10,635 | ₩10,929 | ₩10,421 | ₩10,448 | -1.76% | 1.1만 |
|---|
| 2026.02.23 | ₩11,250 | ₩11,838 | ₩9,620 | ₩10,608 | -5.70% | 31.5만 |
|---|
| 2026.02.20 | ₩13,307 | ₩13,307 | ₩12,025 | ₩12,158 | -8.63% | 8.5천 |
|---|
| 2026.02.19 | ₩13,708 | ₩13,708 | ₩11,864 | ₩12,158 | -11.31% | 1.1만 |
|---|
| 2026.02.18 | ₩12,960 | ₩13,094 | ₩12,559 | ₩12,773 | -1.44% | 2.2천 |
|---|
| 2026.02.17 | ₩13,628 | ₩13,628 | ₩11,330 | ₩12,025 | -11.76% | 9.6천 |
|---|
| 2026.02.13 | ₩14,937 | ₩14,964 | ₩13,361 | ₩13,601 | -8.94% | 6.9천 |
|---|
| 2026.02.12 | ₩15,873 | ₩15,873 | ₩14,697 | ₩14,937 | -5.89% | 2.7천 |
|---|
| 2026.02.11 | ₩17,102 | ₩17,850 | ₩15,231 | ₩15,445 | -9.69% | 7.3천 |
|---|
| 2026.02.10 | ₩18,705 | ₩18,705 | ₩16,567 | ₩17,075 | -8.71% | 4.3천 |
|---|
| 2026.02.09 | ₩18,892 | ₩19,240 | ₩18,010 | ₩18,171 | -3.82% | 4.7천 |
|---|
| 2026.02.06 | ₩20,041 | ₩21,377 | ₩18,438 | ₩18,598 | -7.20% | 6.1천 |
|---|
| 2026.02.05 | ₩22,767 | ₩22,767 | ₩20,041 | ₩20,522 | -9.86% | 7.5천 |
|---|
| 2026.02.04 | ₩25,653 | ₩25,653 | ₩22,446 | ₩23,141 | -9.79% | 8천 |
|---|
| 2026.02.03 | ₩25,412 | ₩26,187 | ₩25,412 | ₩25,466 | +0.21% | 2.1천 |
|---|
| 2026.02.02 | ₩26,321 | ₩26,722 | ₩25,279 | ₩25,412 | -3.45% | 4.4천 |
|---|
| 2026.01.30 | ₩26,722 | ₩26,722 | ₩25,386 | ₩25,893 | -3.10% | 6.4천 |
|---|
| 2026.01.29 | ₩27,790 | ₩27,790 | ₩25,466 | ₩26,187 | -5.77% | 1.1만 |
|---|
| 2026.01.28 | ₩29,394 | ₩29,394 | ₩26,989 | ₩27,790 | -5.45% | 9.5천 |
|---|
| 2026.01.27 | ₩29,661 | ₩30,997 | ₩28,592 | ₩29,127 | -1.80% | 1만 |
|---|
| 2026.01.26 | ₩30,997 | ₩30,997 | ₩28,325 | ₩28,859 | -6.90% | 1.4만 |
|---|
| 2026.01.23 | ₩32,600 | ₩33,135 | ₩29,928 | ₩30,730 | -5.74% | 1만 |
|---|
| 2026.01.22 | ₩32,600 | ₩33,135 | ₩32,066 | ₩32,066 | -1.64% | 4천 |
|---|
| 2026.01.21 | ₩32,280 | ₩34,471 | ₩32,066 | ₩32,333 | +0.17% | 3.1천 |
|---|
| 2026.01.20 | ₩32,600 | ₩33,936 | ₩32,093 | ₩32,600 | 0.00% | 2.3천 |
|---|
| 2026.01.16 | ₩32,600 | ₩32,868 | ₩32,066 | ₩32,066 | -1.64% | 3천 |
|---|
| 2026.01.15 | ₩32,066 | ₩34,471 | ₩32,066 | ₩32,066 | 0.00% | 3.4천 |
|---|
| 2026.01.14 | ₩30,730 | ₩34,204 | ₩30,730 | ₩32,066 | +4.35% | 8.3천 |
|---|
| 2026.01.13 | ₩33,669 | ₩35,540 | ₩30,730 | ₩30,997 | -7.94% | 1.4만 |
|---|
| 2026.01.12 | ₩33,402 | ₩35,941 | ₩32,868 | ₩33,402 | 0.00% | 7.8천 |
|---|
| 2026.01.09 | ₩33,402 | ₩34,204 | ₩33,402 | ₩33,936 | +1.60% | 2천 |
|---|
| 2026.01.08 | ₩32,868 | ₩35,219 | ₩32,868 | ₩33,669 | +2.44% | 5.9천 |
|---|
| 2026.01.07 | ₩33,936 | ₩34,738 | ₩33,135 | ₩33,135 | -2.36% | 5.7천 |
|---|
| 2026.01.06 | ₩33,402 | ₩34,337 | ₩33,135 | ₩33,135 | -0.80% | 5.3천 |
|---|
| 2026.01.05 | ₩30,463 | ₩33,776 | ₩30,463 | ₩32,868 | +7.89% | 1만 |
|---|
| 2026.01.02 | ₩29,928 | ₩32,280 | ₩29,661 | ₩30,997 | +3.57% | 7.6천 |
|---|
| 2025.12.31 | ₩28,325 | ₩31,531 | ₩28,325 | ₩28,859 | +1.89% | 9.1천 |
|---|
| 2025.12.30 | ₩27,790 | ₩29,661 | ₩27,657 | ₩28,325 | +1.92% | 9.9천 |
|---|
| 2025.12.29 | ₩26,989 | ₩28,859 | ₩26,989 | ₩28,058 | +3.96% | 1.2만 |
|---|
| 2025.12.26 | ₩26,989 | ₩27,924 | ₩26,722 | ₩27,256 | +0.99% | 1.3만 |
|---|
| 2025.12.24 | ₩27,790 | ₩28,352 | ₩26,989 | ₩26,989 | -2.88% | 8.4천 |
|---|
| 2025.12.23 | ₩28,592 | ₩29,127 | ₩27,523 | ₩28,058 | -1.87% | 6.5천 |
|---|
| 2025.12.22 | ₩28,592 | ₩29,661 | ₩28,325 | ₩28,592 | 0.00% | 6.7천 |
|---|
| 2025.12.19 | ₩29,127 | ₩31,799 | ₩28,592 | ₩28,859 | -0.92% | 7.4천 |
|---|
| 2025.12.18 | ₩31,211 | ₩31,531 | ₩26,989 | ₩28,058 | -10.10% | 1.1만 |
|---|
| 2025.12.17 | ₩35,005 | ₩35,540 | ₩30,730 | ₩30,730 | -12.21% | 8.6천 |
|---|
| 2025.12.16 | ₩34,471 | ₩36,609 | ₩33,936 | ₩35,807 | +3.88% | 6.1천 |
|---|
| 2025.12.15 | ₩35,273 | ₩35,620 | ₩34,738 | ₩35,273 | 0.00% | 5.5천 |
|---|
| 2025.12.12 | ₩35,540 | ₩36,448 | ₩35,540 | ₩35,807 | +0.75% | 2.3천 |
|---|
| 2025.12.11 | ₩36,448 | ₩36,876 | ₩35,273 | ₩36,074 | -1.03% | 4.9천 |
|---|
| 2025.12.10 | ₩37,143 | ₩37,143 | ₩35,941 | ₩36,341 | -2.16% | 2.3천 |
|---|
| 2025.12.09 | ₩36,341 | ₩37,410 | ₩36,074 | ₩36,876 | +1.47% | 3.7천 |
|---|
| 2025.12.08 | ₩38,212 | ₩38,613 | ₩36,876 | ₩37,277 | -2.45% | 4.1천 |
|---|
| 2025.12.05 | ₩37,677 | ₩38,720 | ₩36,876 | ₩37,143 | -1.42% | 3천 |
|---|
| 2025.12.04 | ₩37,410 | ₩38,746 | ₩36,876 | ₩37,410 | 0.00% | 3.7천 |
|---|
| 2025.12.03 | ₩37,143 | ₩39,014 | ₩36,341 | ₩37,945 | +2.16% | 6.1천 |
|---|
| 2025.12.02 | ₩36,341 | ₩37,143 | ₩36,074 | ₩36,341 | 0.00% | 4.6천 |
|---|
| 2025.12.01 | ₩39,014 | ₩39,147 | ₩36,609 | ₩36,876 | -5.48% | 1.3만 |
|---|
| 2025.11.28 | ₩36,074 | ₩37,677 | ₩36,074 | ₩36,609 | +1.48% | 1.4천 |
|---|
| 2025.11.26 | ₩36,074 | ₩37,143 | ₩36,074 | ₩36,341 | +0.74% | 2.6천 |
|---|
| 2025.11.25 | ₩36,876 | ₩37,544 | ₩35,273 | ₩36,609 | -0.72% | 2.9천 |
|---|
| 2025.11.24 | ₩36,341 | ₩37,945 | ₩35,540 | ₩37,277 | +2.57% | 4.5천 |
|---|
| 2025.11.21 | ₩34,471 | ₩37,143 | ₩33,936 | ₩36,341 | +5.43% | 4천 |
|---|
| 2025.11.20 | ₩37,410 | ₩38,479 | ₩34,738 | ₩35,540 | -5.00% | 1만 |
|---|
| 2025.11.19 | ₩40,082 | ₩40,350 | ₩37,143 | ₩37,143 | -7.33% | 7천 |
|---|
| 2025.11.18 | ₩35,807 | ₩43,022 | ₩35,005 | ₩40,617 | +13.43% | 2만 |
|---|
| 2025.11.17 | ₩39,014 | ₩39,014 | ₩35,273 | ₩36,609 | -6.16% | 4.3천 |
|---|
| 2025.11.14 | ₩34,204 | ₩37,410 | ₩34,070 | ₩36,876 | +7.81% | 6.8천 |
|---|
| 2025.11.13 | ₩37,677 | ₩38,212 | ₩34,070 | ₩34,204 | -9.22% | 3.3천 |
|---|
| 2025.11.12 | ₩37,945 | ₩39,521 | ₩37,945 | ₩38,212 | +0.70% | 3.2천 |
|---|
| 2025.11.11 | ₩38,212 | ₩39,281 | ₩37,410 | ₩38,212 | 0.00% | 4.8천 |
|---|
| 2025.11.10 | ₩37,945 | ₩39,281 | ₩37,677 | ₩38,479 | +1.41% | 6.5천 |
|---|
| 2025.11.07 | ₩33,669 | ₩38,452 | ₩33,669 | ₩37,410 | +11.11% | 9.4천 |
|---|
| 2025.11.06 | ₩34,738 | ₩34,738 | ₩33,001 | ₩33,936 | -2.31% | 7천 |
|---|
| 2025.11.05 | ₩36,341 | ₩36,876 | ₩33,669 | ₩34,204 | -5.88% | 1.1만 |
|---|
| 2025.11.04 | ₩35,273 | ₩36,876 | ₩34,738 | ₩36,074 | +2.27% | 6.7천 |
|---|
| 2025.11.03 | ₩37,143 | ₩37,410 | ₩35,273 | ₩36,074 | -2.88% | 5.7천 |
|---|
| 2025.10.31 | ₩35,005 | ₩37,410 | ₩34,738 | ₩37,143 | +6.11% | 9.6천 |
|---|
| 2025.10.30 | ₩38,212 | ₩38,212 | ₩34,204 | ₩34,204 | -10.49% | 2.4만 |
|---|
| 2025.10.29 | ₩47,297 | ₩47,832 | ₩42,755 | ₩42,755 | -9.60% | 3만 |
|---|
| 2025.10.28 | ₩54,779 | ₩55,314 | ₩43,957 | ₩46,496 | -15.12% | 27.8만 |
|---|
| 2025.10.27 | ₩58,253 | ₩63,544 | ₩57,051 | ₩58,788 | +0.92% | 2.3만 |
|---|
| 2025.10.24 | ₩53,176 | ₩57,986 | ₩53,176 | ₩56,650 | +6.53% | 2.6만 |
|---|
| 2025.10.23 | ₩50,504 | ₩52,642 | ₩48,633 | ₩51,840 | +2.65% | 7.7천 |
|---|
| 2025.10.22 | ₩52,107 | ₩53,710 | ₩48,633 | ₩49,969 | -4.10% | 1.4만 |
|---|
| 2025.10.21 | ₩52,909 | ₩55,581 | ₩50,637 | ₩52,909 | 0.00% | 1.7만 |
|---|
| 2025.10.20 | ₩43,556 | ₩55,046 | ₩43,556 | ₩53,978 | +23.93% | 3.2만 |
|---|
| 2025.10.17 | ₩49,435 | ₩50,504 | ₩40,884 | ₩42,755 | -13.51% | 2.1만 |
|---|
| 2025.10.16 | ₩49,168 | ₩55,581 | ₩48,366 | ₩51,573 | +4.89% | 3만 |
|---|
| 2025.10.15 | ₩48,901 | ₩54,779 | ₩48,901 | ₩49,435 | +1.09% | 1.8만 |
|---|
| 2025.10.14 | ₩51,305 | ₩60,124 | ₩47,030 | ₩48,633 | -5.21% | 8.8만 |
|---|
| 2025.10.13 | ₩38,746 | ₩52,374 | ₩38,746 | ₩51,305 | +32.41% | 8.8만 |
|---|
| 2025.10.10 | ₩37,677 | ₩39,815 | ₩37,677 | ₩39,014 | +3.55% | 2.7만 |
|---|