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 | ₩54,739 | ₩64,069 | ₩54,726 | ₩58,730 | +7.29% | 8.7만 |
| 2026.10.08 | ₩56,741 | ₩59,798 | ₩49,386 | ₩52,216 | -7.97% | 9.9만 |
| 2026.10.07 | ₩54,619 | ₩61,399 | ₩51,829 | ₩59,811 | +9.51% | 8.2만 |
| 2026.10.06 | ₩61,399 | ₩64,069 | ₩56,060 | ₩58,356 | -4.96% | 11만 |
| 2026.10.05 | ₩51,055 | ₩65,204 | ₩51,055 | ₩64,056 | +25.46% | 18만 |
| 2026.10.02 | ₩52,069 | ₩58,730 | ₩47,745 | ₩48,265 | -7.31% | 17.9만 |
| 2026.10.01 | ₩58,396 | ₩63,402 | ₩48,284 | ₩51,876 | -11.17% | 29.9만 |
| 2026.09.30 | ₩96,250 | ₩99,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,712 |
| -30.69% |
| 71만 |
| 2026.09.29 | ₩70,249 | ₩94,368 | ₩70,249 | ₩89,870 | +27.93% | 35.1만 |
|---|
| 2026.09.28 | ₩64,897 | ₩82,022 | ₩63,001 | ₩69,481 | +7.06% | 27.3만 |
|---|
| 2026.09.25 | ₩68,741 | ₩68,741 | ₩58,730 | ₩63,081 | -8.23% | 24.6만 |
|---|
| 2026.09.24 | ₩42,512 | ₩69,408 | ₩42,512 | ₩56,367 | +32.59% | 49.6만 |
|---|
| 2026.09.23 | ₩47,238 | ₩49,587 | ₩41,004 | ₩43,447 | -8.02% | 23.5만 |
|---|
| 2026.09.22 | ₩44,181 | ₩46,183 | ₩38,790 | ₩45,289 | +2.51% | 29.1만 |
|---|
| 2026.09.21 | ₩35,185 | ₩40,403 | ₩33,770 | ₩39,376 | +11.91% | 44.7만 |
|---|
| 2026.09.18 | ₩22,157 | ₩27,563 | ₩22,157 | ₩27,123 | +22.41% | 30.2만 |
|---|
| 2026.09.17 | ₩16,391 | ₩20,182 | ₩16,351 | ₩18,940 | +15.55% | 9.3만 |
|---|
| 2026.09.16 | ₩14,776 | ₩16,284 | ₩14,749 | ₩15,617 | +5.69% | 1.6만 |
|---|
| 2026.09.15 | ₩15,617 | ₩16,004 | ₩14,162 | ₩14,816 | -5.13% | 15.7만 |
|---|
| 2026.09.14 | ₩15,230 | ₩15,951 | ₩13,627 | ₩15,937 | +4.65% | 42.4만 |
|---|
| 2026.09.11 | ₩13,708 | ₩16,551 | ₩13,708 | ₩15,951 | +16.36% | 27.4만 |
|---|
| 2026.09.10 | ₩15,350 | ₩15,470 | ₩13,481 | ₩13,868 | -9.65% | 29.6만 |
|---|
| 2026.09.09 | ₩15,123 | ₩15,617 | ₩14,159 | ₩15,510 | +2.56% | 1.9만 |
|---|
| 2026.09.08 | ₩12,493 | ₩15,083 | ₩12,493 | ₩15,083 | +20.73% | 4.3만 |
|---|
| 2026.09.04 | ₩13,348 | ₩14,416 | ₩11,866 | ₩12,106 | -9.30% | 29.1만 |
|---|
| 2026.09.03 | ₩13,348 | ₩14,416 | ₩12,013 | ₩14,068 | +5.40% | 48.7만 |
|---|
| 2026.09.02 | ₩12,580 | ₩14,015 | ₩12,480 | ₩13,988 | +11.19% | 10.5만 |
|---|
| 2026.09.01 | ₩11,873 | ₩12,413 | ₩11,332 | ₩12,347 | +3.99% | 6.7천 |
|---|
| 2026.08.31 | ₩11,937 | ₩12,520 | ₩11,806 | ₩12,093 | +1.31% | 5.3천 |
|---|
| 2026.08.28 | ₩11,879 | ₩12,000 | ₩11,351 | ₩11,673 | -1.74% | 1만 |
|---|
| 2026.08.27 | ₩11,119 | ₩12,013 | ₩10,878 | ₩11,746 | +5.64% | 1.4만 |
|---|
| 2026.08.26 | ₩11,091 | ₩11,826 | ₩10,825 | ₩11,679 | +5.31% | 2.8만 |
|---|
| 2026.08.25 | ₩11,546 | ₩11,546 | ₩11,079 | ₩11,092 | -3.93% | 1.8천 |
|---|
| 2026.08.24 | ₩11,319 | ₩11,878 | ₩10,717 | ₩11,372 | +0.47% | 6.5천 |
|---|
| 2026.08.21 | ₩10,852 | ₩11,332 | ₩10,478 | ₩10,598 | -2.34% | 7.7천 |
|---|
| 2026.08.20 | ₩9,423 | ₩10,945 | ₩9,423 | ₩10,344 | +9.77% | 2만 |
|---|
| 2026.08.19 | ₩9,730 | ₩9,730 | ₩8,890 | ₩9,544 | -1.92% | 7.6천 |
|---|
| 2026.08.18 | ₩9,784 | ₩10,044 | ₩9,343 | ₩9,343 | -4.50% | 1.5천 |
|---|
| 2026.08.17 | ₩9,330 | ₩9,984 | ₩9,330 | ₩9,490 | +1.72% | 1.5만 |
|---|
| 2026.08.14 | ₩9,235 | ₩9,330 | ₩9,036 | ₩9,330 | +1.03% | 2.7천 |
|---|
| 2026.08.13 | ₩8,462 | ₩8,930 | ₩8,225 | ₩8,930 | +5.52% | 3.7천 |
|---|
| 2026.08.12 | ₩8,543 | ₩8,543 | ₩8,022 | ₩8,462 | -0.94% | 2.2만 |
|---|
| 2026.08.11 | ₩8,249 | ₩8,676 | ₩8,142 | ₩8,623 | +4.53% | 1.6만 |
|---|
| 2026.08.10 | ₩8,276 | ₩11,185 | ₩8,209 | ₩8,376 | +1.21% | 3.1만 |
|---|
| 2026.08.07 | ₩8,222 | ₩8,890 | ₩8,209 | ₩8,342 | +1.46% | 1.4만 |
|---|
| 2026.08.06 | ₩8,449 | ₩8,649 | ₩8,022 | ₩8,209 | -2.84% | 1.7만 |
|---|
| 2026.08.05 | ₩8,482 | ₩8,482 | ₩8,009 | ₩8,102 | -4.48% | 5.2천 |
|---|
| 2026.08.04 | ₩8,676 | ₩9,210 | ₩7,875 | ₩8,155 | -6.00% | 3.4만 |
|---|
| 2026.08.03 | ₩8,809 | ₩8,876 | ₩7,929 | ₩8,422 | -4.39% | 1.7만 |
|---|
| 2026.07.31 | ₩8,142 | ₩8,689 | ₩7,923 | ₩8,623 | +5.90% | 9천 |
|---|
| 2026.07.30 | ₩8,222 | ₩8,796 | ₩8,142 | ₩8,142 | -0.97% | 1.6만 |
|---|
| 2026.07.29 | ₩9,043 | ₩9,250 | ₩8,195 | ₩8,409 | -7.01% | 8.2천 |
|---|
| 2026.07.28 | ₩9,010 | ₩9,010 | ₩8,316 | ₩8,316 | -7.70% | 1만 |
|---|
| 2026.07.27 | ₩9,744 | ₩9,744 | ₩8,943 | ₩8,943 | -8.22% | 3.3천 |
|---|
| 2026.07.24 | ₩10,017 | ₩10,017 | ₩8,956 | ₩8,956 | -10.59% | 1.6만 |
|---|
| 2026.07.23 | ₩10,011 | ₩10,278 | ₩9,877 | ₩9,877 | -1.33% | 9.6천 |
|---|
| 2026.07.22 | ₩10,625 | ₩10,625 | ₩9,744 | ₩9,744 | -8.29% | 6.1천 |
|---|
| 2026.07.21 | ₩10,678 | ₩10,718 | ₩10,278 | ₩10,278 | -3.75% | 1.1만 |
|---|
| 2026.07.20 | ₩11,372 | ₩11,372 | ₩10,011 | ₩10,011 | -11.97% | 5.2천 |
|---|
| 2026.07.17 | ₩10,878 | ₩11,284 | ₩10,611 | ₩10,678 | -1.84% | 1.3만 |
|---|
| 2026.07.16 | ₩10,945 | ₩10,945 | ₩10,945 | ₩10,945 | 0.00% | 1.3천 |
|---|
| 2026.07.15 | ₩10,892 | ₩11,225 | ₩10,878 | ₩10,878 | -0.12% | 3천 |
|---|
| 2026.07.14 | ₩10,825 | ₩11,306 | ₩10,732 | ₩10,732 | -0.86% | 4.1천 |
|---|
| 2026.07.13 | ₩10,621 | ₩11,119 | ₩10,621 | ₩10,678 | +0.54% | 3.9천 |
|---|
| 2026.07.10 | ₩11,346 | ₩11,346 | ₩11,072 | ₩11,072 | -2.41% | 1천 |
|---|
| 2026.07.09 | ₩10,878 | ₩11,946 | ₩10,772 | ₩10,865 | -0.12% | 1.2만 |
|---|
| 2026.07.08 | ₩10,750 | ₩11,185 | ₩10,465 | ₩10,465 | -2.66% | 2.4만 |
|---|
| 2026.07.07 | ₩11,119 | ₩11,119 | ₩10,758 | ₩11,039 | -0.72% | 2.7만 |
|---|
| 2026.07.06 | ₩11,065 | ₩11,492 | ₩10,814 | ₩11,047 | -0.17% | 2.4천 |
|---|
| 2026.07.02 | ₩10,878 | ₩11,786 | ₩10,812 | ₩11,786 | +8.34% | 7.4천 |
|---|
| 2026.07.01 | ₩10,671 | ₩10,838 | ₩10,635 | ₩10,638 | -0.31% | 2.1천 |
|---|
| 2026.06.30 | ₩10,945 | ₩11,670 | ₩10,451 | ₩10,451 | -4.51% | 1만 |
|---|
| 2026.06.29 | ₩10,598 | ₩10,999 | ₩10,505 | ₩10,999 | +3.78% | 2.6천 |
|---|
| 2026.06.26 | ₩10,278 | ₩11,639 | ₩10,151 | ₩11,119 | +8.18% | 7.9천 |
|---|
| 2026.06.25 | ₩11,346 | ₩11,346 | ₩9,757 | ₩10,024 | -11.65% | 1만 |
|---|
| 2026.06.24 | ₩12,013 | ₩12,066 | ₩11,012 | ₩11,092 | -7.67% | 1.3만 |
|---|
| 2026.06.23 | ₩11,492 | ₩11,973 | ₩11,492 | ₩11,973 | +4.18% | 2.4천 |
|---|
| 2026.06.22 | ₩13,481 | ₩13,481 | ₩11,346 | ₩12,333 | -8.51% | 1.7만 |
|---|
| 2026.06.18 | ₩13,735 | ₩13,962 | ₩13,348 | ₩13,374 | -2.62% | 1.3만 |
|---|
| 2026.06.17 | ₩13,414 | ₩13,988 | ₩13,334 | ₩13,334 | -0.60% | 2만 |
|---|
| 2026.06.16 | ₩13,548 | ₩13,882 | ₩13,214 | ₩13,652 | +0.77% | 1.2만 |
|---|
| 2026.06.15 | ₩13,828 | ₩15,001 | ₩13,414 | ₩14,109 | +2.03% | 1.4만 |
|---|
| 2026.06.12 | ₩13,348 | ₩14,008 | ₩13,214 | ₩13,214 | -1.00% | 3천 |
|---|
| 2026.06.11 | ₩13,388 | ₩14,678 | ₩13,308 | ₩13,334 | -0.40% | 5.1천 |
|---|
| 2026.06.10 | ₩13,615 | ₩14,416 | ₩13,228 | ₩13,348 | -1.96% | 1.3만 |
|---|
| 2026.06.09 | ₩14,803 | ₩15,016 | ₩12,814 | ₩13,575 | -8.30% | 1.3만 |
|---|
| 2026.06.08 | ₩12,467 | ₩15,470 | ₩12,467 | ₩15,016 | +20.45% | 3만 |
|---|
| 2026.06.05 | ₩14,549 | ₩14,549 | ₩10,885 | ₩11,946 | -17.89% | 3.6만 |
|---|
| 2026.06.04 | ₩16,017 | ₩16,135 | ₩14,856 | ₩15,483 | -3.33% | 2.4만 |
|---|
| 2026.06.03 | ₩16,925 | ₩17,339 | ₩15,350 | ₩16,952 | +0.16% | 2.7만 |
|---|
| 2026.06.02 | ₩14,135 | ₩16,017 | ₩14,135 | ₩15,350 | +8.59% | 3.7만 |
|---|
| 2026.06.01 | ₩13,254 | ₩13,748 | ₩12,814 | ₩13,414 | +1.21% | 8.9천 |
|---|
| 2026.05.29 | ₩13,868 | ₩13,988 | ₩12,947 | ₩13,348 | -3.75% | 1.3만 |
|---|
| 2026.05.28 | ₩14,429 | ₩15,350 | ₩13,882 | ₩13,882 | -3.79% | 2.4만 |
|---|
| 2026.05.27 | ₩17,285 | ₩17,285 | ₩13,681 | ₩15,016 | -13.13% | 2.9만 |
|---|
| 2026.05.26 | ₩18,033 | ₩20,115 | ₩16,111 | ₩16,378 | -9.18% | 7만 |
|---|
| 2026.05.22 | ₩12,734 | ₩18,673 | ₩12,273 | ₩16,938 | +33.02% | 19.2만 |
|---|
| 2026.05.21 | ₩9,931 | ₩12,947 | ₩9,931 | ₩12,413 | +25.00% | 2만 |
|---|
| 2026.05.20 | ₩10,545 | ₩10,958 | ₩9,343 | ₩10,958 | +3.92% | 1.6만 |
|---|
| 2026.05.19 | ₩7,323 | ₩11,546 | ₩7,323 | ₩10,945 | +49.47% | 12.1만 |
|---|
| 2026.05.18 | ₩7,094 | ₩7,742 | ₩7,094 | ₩7,315 | +3.10% | 6천 |
|---|
| 2026.05.15 | ₩8,169 | ₩8,422 | ₩7,355 | ₩7,355 | -9.97% | 8.8천 |
|---|
| 2026.05.14 | ₩9,960 | ₩10,224 | ₩7,888 | ₩8,169 | -17.98% | 1.8만 |
|---|
| 2026.05.13 | ₩9,917 | ₩10,865 | ₩9,210 | ₩9,210 | -7.13% | 1.1만 |
|---|
| 2026.05.12 | ₩10,545 | ₩11,268 | ₩9,891 | ₩9,891 | -6.20% | 9.4천 |
|---|
| 2026.05.11 | ₩10,958 | ₩11,239 | ₩10,545 | ₩10,545 | -3.78% | 1.4만 |
|---|
| 2026.05.08 | ₩11,225 | ₩11,546 | ₩11,039 | ₩11,039 | -1.66% | 3.8천 |
|---|
| 2026.05.07 | ₩11,039 | ₩11,719 | ₩10,972 | ₩10,972 | -0.60% | 4.9천 |
|---|
| 2026.05.06 | ₩11,428 | ₩11,986 | ₩11,346 | ₩11,426 | -0.02% | 8천 |
|---|
| 2026.05.05 | ₩10,962 | ₩12,000 | ₩10,958 | ₩11,025 | +0.57% | 5.8천 |
|---|
| 2026.05.04 | ₩11,221 | ₩11,846 | ₩11,221 | ₩11,479 | +2.30% | 5.6천 |
|---|
| 2026.05.01 | ₩11,079 | ₩11,492 | ₩11,012 | ₩11,012 | -0.60% | 6.2천 |
|---|
| 2026.04.30 | ₩11,326 | ₩11,713 | ₩11,012 | ₩11,012 | -2.77% | 4.6천 |
|---|
| 2026.04.29 | ₩11,065 | ₩11,612 | ₩11,025 | ₩11,025 | -0.36% | 8.5천 |
|---|
| 2026.04.28 | ₩11,822 | ₩11,822 | ₩11,025 | ₩11,039 | -6.63% | 1.5만 |
|---|
| 2026.04.27 | ₩11,799 | ₩12,040 | ₩11,666 | ₩11,679 | -1.02% | 5.8천 |
|---|
| 2026.04.24 | ₩12,166 | ₩12,166 | ₩11,759 | ₩11,786 | -3.13% | 4.2천 |
|---|
| 2026.04.23 | ₩12,760 | ₩13,241 | ₩11,119 | ₩12,026 | -5.75% | 1.1만 |
|---|
| 2026.04.22 | ₩13,238 | ₩13,254 | ₩12,827 | ₩12,827 | -3.11% | 1.3만 |
|---|
| 2026.04.21 | ₩14,028 | ₩14,028 | ₩12,826 | ₩13,094 | -6.66% | 1.3만 |
|---|
| 2026.04.20 | ₩13,454 | ₩13,788 | ₩13,361 | ₩13,454 | 0.00% | 1.9만 |
|---|
| 2026.04.17 | ₩13,334 | ₩14,290 | ₩13,321 | ₩13,641 | +2.30% | 1.6만 |
|---|
| 2026.04.16 | ₩14,255 | ₩14,696 | ₩12,840 | ₩14,122 | -0.94% | 2.6만 |
|---|
| 2026.04.15 | ₩14,949 | ₩14,949 | ₩14,028 | ₩14,482 | -3.12% | 9.4천 |
|---|
| 2026.04.14 | ₩16,111 | ₩16,578 | ₩14,861 | ₩15,403 | -4.39% | 2.5만 |
|---|
| 2026.04.13 | ₩14,496 | ₩16,658 | ₩14,028 | ₩16,151 | +11.42% | 3.4만 |
|---|
| 2026.04.10 | ₩14,309 | ₩14,656 | ₩13,027 | ₩14,229 | -0.56% | 1.2만 |
|---|
| 2026.04.09 | ₩14,909 | ₩14,909 | ₩14,015 | ₩14,229 | -4.57% | 1.8만 |
|---|
| 2026.04.08 | ₩12,400 | ₩16,538 | ₩12,400 | ₩15,323 | +23.57% | 13.9만 |
|---|
| 2026.04.07 | ₩12,667 | ₩13,468 | ₩12,379 | ₩12,480 | -1.48% | 2.8만 |
|---|
| 2026.04.06 | ₩10,491 | ₩13,748 | ₩10,231 | ₩12,787 | +21.88% | 7.7만 |
|---|
| 2026.04.02 | ₩9,757 | ₩10,878 | ₩8,823 | ₩10,558 | +8.21% | 6.7만 |
|---|
| 2026.04.01 | ₩9,130 | ₩11,212 | ₩8,683 | ₩9,383 | +2.78% | 9.1만 |
|---|
| 2026.03.31 | ₩8,035 | ₩9,610 | ₩8,011 | ₩9,477 | +17.94% | 7.6만 |
|---|
| 2026.03.30 | ₩9,771 | ₩13,268 | ₩9,078 | ₩9,811 | +0.41% | 25.3만 |
|---|
| 2026.03.27 | ₩6,487 | ₩10,678 | ₩6,407 | ₩9,343 | +44.03% | 48.4만 |
|---|
| 2026.03.26 | ₩4,592 | ₩8,249 | ₩4,164 | ₩8,222 | +79.07% | 90.8만 |
|---|
| 2026.03.25 | ₩5,339 | ₩5,473 | ₩5,045 | ₩5,473 | +2.50% | 6.6만 |
|---|
| 2026.03.24 | ₩5,606 | ₩5,820 | ₩5,392 | ₩5,659 | +0.95% | 3.8만 |
|---|
| 2026.03.23 | ₩5,926 | ₩6,193 | ₩5,366 | ₩6,087 | +2.70% | 12.1만 |
|---|
| 2026.03.20 | ₩6,994 | ₩7,074 | ₩6,594 | ₩6,594 | -5.73% | 22.3만 |
|---|
| 2026.03.19 | ₩7,101 | ₩7,955 | ₩6,407 | ₩7,261 | +2.26% | 404.4만 |
|---|
| 2026.03.18 | ₩6,220 | ₩6,647 | ₩5,900 | ₩5,900 | -5.15% | 70.9만 |
|---|
| 2026.03.17 | ₩6,701 | ₩7,208 | ₩6,220 | ₩6,914 | +3.19% | 8.2만 |
|---|
| 2026.03.16 | ₩8,062 | ₩8,409 | ₩6,140 | ₩6,994 | -13.25% | 22.1만 |
|---|
| 2026.03.13 | ₩10,491 | ₩10,545 | ₩9,103 | ₩9,397 | -10.43% | 6.8만 |
|---|
| 2026.03.12 | ₩11,105 | ₩11,452 | ₩10,011 | ₩10,838 | -2.40% | 11.2만 |
|---|
| 2026.03.11 | ₩11,319 | ₩11,426 | ₩10,251 | ₩10,545 | -6.84% | 6.7만 |
|---|
| 2026.03.10 | ₩12,013 | ₩13,081 | ₩10,571 | ₩11,346 | -5.56% | 16.6만 |
|---|
| 2026.03.09 | ₩13,935 | ₩15,483 | ₩13,374 | ₩13,988 | +0.38% | 17만 |
|---|
| 2026.03.06 | ₩15,163 | ₩15,617 | ₩12,440 | ₩13,454 | -11.27% | 12.5만 |
|---|
| 2026.03.05 | ₩12,921 | ₩16,257 | ₩12,921 | ₩15,537 | +20.25% | 19.6만 |
|---|
| 2026.03.04 | ₩13,214 | ₩16,257 | ₩11,479 | ₩14,576 | +10.30% | 45.5만 |
|---|
| 2026.03.03 | ₩21,143 | ₩22,317 | ₩16,524 | ₩17,085 | -19.19% | 549.5만 |
|---|
| 2026.03.02 | ₩12,814 | ₩12,921 | ₩10,972 | ₩11,612 | -9.38% | 64.9만 |
|---|
| 2026.02.27 | ₩10,865 | ₩10,892 | ₩10,411 | ₩10,892 | +0.25% | 6.8천 |
|---|
| 2026.02.26 | ₩10,705 | ₩10,892 | ₩9,904 | ₩10,892 | +1.75% | 1.7만 |
|---|
| 2026.02.25 | ₩11,132 | ₩11,452 | ₩10,438 | ₩11,132 | 0.00% | 3.3만 |
|---|
| 2026.02.24 | ₩10,625 | ₩10,918 | ₩10,411 | ₩10,438 | -1.76% | 1.1만 |
|---|
| 2026.02.23 | ₩11,239 | ₩11,826 | ₩9,610 | ₩10,598 | -5.70% | 31.5만 |
|---|
| 2026.02.20 | ₩13,294 | ₩13,294 | ₩12,013 | ₩12,146 | -8.63% | 8.5천 |
|---|
| 2026.02.19 | ₩13,695 | ₩13,695 | ₩11,853 | ₩12,146 | -11.31% | 1.1만 |
|---|
| 2026.02.18 | ₩12,947 | ₩13,081 | ₩12,547 | ₩12,760 | -1.44% | 2.2천 |
|---|
| 2026.02.17 | ₩13,615 | ₩13,615 | ₩11,319 | ₩12,013 | -11.76% | 9.6천 |
|---|
| 2026.02.13 | ₩14,923 | ₩14,949 | ₩13,348 | ₩13,588 | -8.94% | 6.9천 |
|---|
| 2026.02.12 | ₩15,857 | ₩15,857 | ₩14,682 | ₩14,923 | -5.89% | 2.7천 |
|---|
| 2026.02.11 | ₩17,085 | ₩17,833 | ₩15,216 | ₩15,430 | -9.69% | 7.3천 |
|---|
| 2026.02.10 | ₩18,687 | ₩18,687 | ₩16,551 | ₩17,058 | -8.71% | 4.3천 |
|---|
| 2026.02.09 | ₩18,874 | ₩19,221 | ₩17,993 | ₩18,153 | -3.82% | 4.7천 |
|---|
| 2026.02.06 | ₩20,022 | ₩21,356 | ₩18,420 | ₩18,580 | -7.20% | 6.1천 |
|---|
| 2026.02.05 | ₩22,744 | ₩22,744 | ₩20,022 | ₩20,502 | -9.86% | 7.5천 |
|---|
| 2026.02.04 | ₩25,628 | ₩25,628 | ₩22,424 | ₩23,118 | -9.79% | 8천 |
|---|
| 2026.02.03 | ₩25,387 | ₩26,161 | ₩25,387 | ₩25,441 | +0.21% | 2.1천 |
|---|
| 2026.02.02 | ₩26,295 | ₩26,695 | ₩25,254 | ₩25,387 | -3.45% | 4.4천 |
|---|
| 2026.01.30 | ₩26,695 | ₩26,695 | ₩25,361 | ₩25,868 | -3.10% | 6.4천 |
|---|
| 2026.01.29 | ₩27,763 | ₩27,763 | ₩25,441 | ₩26,161 | -5.77% | 1.1만 |
|---|
| 2026.01.28 | ₩29,365 | ₩29,365 | ₩26,962 | ₩27,763 | -5.45% | 9.5천 |
|---|
| 2026.01.27 | ₩29,632 | ₩30,967 | ₩28,564 | ₩29,098 | -1.80% | 1만 |
|---|
| 2026.01.26 | ₩30,967 | ₩30,967 | ₩28,297 | ₩28,831 | -6.90% | 1.4만 |
|---|
| 2026.01.23 | ₩32,568 | ₩33,102 | ₩29,899 | ₩30,700 | -5.74% | 1만 |
|---|
| 2026.01.22 | ₩32,568 | ₩33,102 | ₩32,034 | ₩32,034 | -1.64% | 4천 |
|---|
| 2026.01.21 | ₩32,248 | ₩34,437 | ₩32,034 | ₩32,301 | +0.17% | 3.1천 |
|---|
| 2026.01.20 | ₩32,568 | ₩33,903 | ₩32,061 | ₩32,568 | 0.00% | 2.3천 |
|---|
| 2026.01.16 | ₩32,568 | ₩32,835 | ₩32,034 | ₩32,034 | -1.64% | 3천 |
|---|
| 2026.01.15 | ₩32,034 | ₩34,437 | ₩32,034 | ₩32,034 | 0.00% | 3.4천 |
|---|
| 2026.01.14 | ₩30,700 | ₩34,170 | ₩30,700 | ₩32,034 | +4.35% | 8.3천 |
|---|
| 2026.01.13 | ₩33,636 | ₩35,505 | ₩30,700 | ₩30,967 | -7.94% | 1.4만 |
|---|
| 2026.01.12 | ₩33,369 | ₩35,905 | ₩32,835 | ₩33,369 | 0.00% | 7.8천 |
|---|
| 2026.01.09 | ₩33,369 | ₩34,170 | ₩33,369 | ₩33,903 | +1.60% | 2천 |
|---|
| 2026.01.08 | ₩32,835 | ₩35,185 | ₩32,835 | ₩33,636 | +2.44% | 5.9천 |
|---|
| 2026.01.07 | ₩33,903 | ₩34,704 | ₩33,102 | ₩33,102 | -2.36% | 5.7천 |
|---|
| 2026.01.06 | ₩33,369 | ₩34,304 | ₩33,102 | ₩33,102 | -0.80% | 5.3천 |
|---|
| 2026.01.05 | ₩30,433 | ₩33,743 | ₩30,433 | ₩32,835 | +7.89% | 1만 |
|---|
| 2026.01.02 | ₩29,899 | ₩32,248 | ₩29,632 | ₩30,967 | +3.57% | 7.6천 |
|---|
| 2025.12.31 | ₩28,297 | ₩31,501 | ₩28,297 | ₩28,831 | +1.89% | 9.1천 |
|---|
| 2025.12.30 | ₩27,763 | ₩29,632 | ₩27,630 | ₩28,297 | +1.92% | 9.9천 |
|---|
| 2025.12.29 | ₩26,962 | ₩28,831 | ₩26,962 | ₩28,030 | +3.96% | 1.2만 |
|---|
| 2025.12.26 | ₩26,962 | ₩27,897 | ₩26,695 | ₩27,229 | +0.99% | 1.3만 |
|---|
| 2025.12.24 | ₩27,763 | ₩28,324 | ₩26,962 | ₩26,962 | -2.88% | 8.4천 |
|---|
| 2025.12.23 | ₩28,564 | ₩29,098 | ₩27,496 | ₩28,030 | -1.87% | 6.5천 |
|---|
| 2025.12.22 | ₩28,564 | ₩29,632 | ₩28,297 | ₩28,564 | 0.00% | 6.7천 |
|---|
| 2025.12.19 | ₩29,098 | ₩31,768 | ₩28,564 | ₩28,831 | -0.92% | 7.4천 |
|---|
| 2025.12.18 | ₩31,180 | ₩31,501 | ₩26,962 | ₩28,030 | -10.10% | 1.1만 |
|---|
| 2025.12.17 | ₩34,971 | ₩35,505 | ₩30,700 | ₩30,700 | -12.21% | 8.6천 |
|---|
| 2025.12.16 | ₩34,437 | ₩36,573 | ₩33,903 | ₩35,772 | +3.88% | 6.1천 |
|---|
| 2025.12.15 | ₩35,238 | ₩35,585 | ₩34,704 | ₩35,238 | 0.00% | 5.5천 |
|---|
| 2025.12.12 | ₩35,505 | ₩36,413 | ₩35,505 | ₩35,772 | +0.75% | 2.3천 |
|---|
| 2025.12.11 | ₩36,413 | ₩36,840 | ₩35,238 | ₩36,039 | -1.03% | 4.9천 |
|---|
| 2025.12.10 | ₩37,107 | ₩37,107 | ₩35,905 | ₩36,306 | -2.16% | 2.3천 |
|---|
| 2025.12.09 | ₩36,306 | ₩37,374 | ₩36,039 | ₩36,840 | +1.47% | 3.7천 |
|---|
| 2025.12.08 | ₩38,174 | ₩38,575 | ₩36,840 | ₩37,240 | -2.45% | 4.1천 |
|---|
| 2025.12.05 | ₩37,641 | ₩38,682 | ₩36,840 | ₩37,107 | -1.42% | 3천 |
|---|
| 2025.12.04 | ₩37,374 | ₩38,708 | ₩36,840 | ₩37,374 | 0.00% | 3.7천 |
|---|
| 2025.12.03 | ₩37,107 | ₩38,975 | ₩36,306 | ₩37,907 | +2.16% | 6.1천 |
|---|
| 2025.12.02 | ₩36,306 | ₩37,107 | ₩36,039 | ₩36,306 | 0.00% | 4.6천 |
|---|
| 2025.12.01 | ₩38,975 | ₩39,109 | ₩36,573 | ₩36,840 | -5.48% | 1.3만 |
|---|
| 2025.11.28 | ₩36,039 | ₩37,641 | ₩36,039 | ₩36,573 | +1.48% | 1.4천 |
|---|
| 2025.11.26 | ₩36,039 | ₩37,107 | ₩36,039 | ₩36,306 | +0.74% | 2.6천 |
|---|
| 2025.11.25 | ₩36,840 | ₩37,507 | ₩35,238 | ₩36,573 | -0.72% | 2.9천 |
|---|
| 2025.11.24 | ₩36,306 | ₩37,907 | ₩35,505 | ₩37,240 | +2.57% | 4.5천 |
|---|
| 2025.11.21 | ₩34,437 | ₩37,107 | ₩33,903 | ₩36,306 | +5.43% | 4천 |
|---|
| 2025.11.20 | ₩37,374 | ₩38,441 | ₩34,704 | ₩35,505 | -5.00% | 1만 |
|---|
| 2025.11.19 | ₩40,043 | ₩40,310 | ₩37,107 | ₩37,107 | -7.33% | 7천 |
|---|
| 2025.11.18 | ₩35,772 | ₩42,980 | ₩34,971 | ₩40,577 | +13.43% | 2만 |
|---|
| 2025.11.17 | ₩38,975 | ₩38,975 | ₩35,238 | ₩36,573 | -6.16% | 4.3천 |
|---|
| 2025.11.14 | ₩34,170 | ₩37,374 | ₩34,037 | ₩36,840 | +7.81% | 6.8천 |
|---|
| 2025.11.13 | ₩37,641 | ₩38,174 | ₩34,037 | ₩34,170 | -9.22% | 3.3천 |
|---|
| 2025.11.12 | ₩37,907 | ₩39,482 | ₩37,907 | ₩38,174 | +0.70% | 3.2천 |
|---|
| 2025.11.11 | ₩38,174 | ₩39,242 | ₩37,374 | ₩38,174 | 0.00% | 4.8천 |
|---|
| 2025.11.10 | ₩37,907 | ₩39,242 | ₩37,641 | ₩38,441 | +1.41% | 6.5천 |
|---|
| 2025.11.07 | ₩33,636 | ₩38,415 | ₩33,636 | ₩37,374 | +11.11% | 9.4천 |
|---|
| 2025.11.06 | ₩34,704 | ₩34,704 | ₩32,969 | ₩33,903 | -2.31% | 7천 |
|---|
| 2025.11.05 | ₩36,306 | ₩36,840 | ₩33,636 | ₩34,170 | -5.88% | 1.1만 |
|---|
| 2025.11.04 | ₩35,238 | ₩36,840 | ₩34,704 | ₩36,039 | +2.27% | 6.7천 |
|---|
| 2025.11.03 | ₩37,107 | ₩37,374 | ₩35,238 | ₩36,039 | -2.88% | 5.7천 |
|---|
| 2025.10.31 | ₩34,971 | ₩37,374 | ₩34,704 | ₩37,107 | +6.11% | 9.6천 |
|---|
| 2025.10.30 | ₩38,174 | ₩38,174 | ₩34,170 | ₩34,170 | -10.49% | 2.4만 |
|---|
| 2025.10.29 | ₩47,251 | ₩47,785 | ₩42,713 | ₩42,713 | -9.60% | 3만 |
|---|
| 2025.10.28 | ₩54,726 | ₩55,259 | ₩43,914 | ₩46,450 | -15.12% | 27.8만 |
|---|
| 2025.10.27 | ₩58,196 | ₩63,482 | ₩56,995 | ₩58,730 | +0.92% | 2.3만 |
|---|
| 2025.10.24 | ₩53,124 | ₩57,929 | ₩53,124 | ₩56,594 | +6.53% | 2.6만 |
|---|
| 2025.10.23 | ₩50,454 | ₩52,590 | ₩48,586 | ₩51,789 | +2.65% | 7.7천 |
|---|
| 2025.10.22 | ₩52,056 | ₩53,658 | ₩48,586 | ₩49,920 | -4.10% | 1.4만 |
|---|
| 2025.10.21 | ₩52,857 | ₩55,526 | ₩50,588 | ₩52,857 | 0.00% | 1.7만 |
|---|
| 2025.10.20 | ₩43,513 | ₩54,993 | ₩43,513 | ₩53,925 | +23.93% | 3.2만 |
|---|
| 2025.10.17 | ₩49,386 | ₩50,454 | ₩40,844 | ₩42,713 | -13.51% | 2.1만 |
|---|
| 2025.10.16 | ₩49,120 | ₩55,526 | ₩48,319 | ₩51,522 | +4.89% | 3만 |
|---|
| 2025.10.15 | ₩48,853 | ₩54,726 | ₩48,853 | ₩49,386 | +1.09% | 1.8만 |
|---|
| 2025.10.14 | ₩51,255 | ₩60,065 | ₩46,984 | ₩48,586 | -5.21% | 8.8만 |
|---|
| 2025.10.13 | ₩38,708 | ₩52,323 | ₩38,708 | ₩51,255 | +32.41% | 8.8만 |
|---|
| 2025.10.10 | ₩37,641 | ₩39,776 | ₩37,641 | ₩38,975 | +3.55% | 2.7만 |
|---|