시장 데이터를 불러오는 중
전체 종목
Savers Value Village, Inc. Common Stock 과거 주가
Savers Value Village, Inc. Common Stock · SVV · NYSE
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Savers Value Village, Inc. Common Stock · SVV · NYSE
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,497 | ₩12,544 | ₩12,323 | ₩12,377 | -0.97% | 116.9만 |
| 2026.10.08 | ₩12,484 | ₩12,537 | ₩12,189 | ₩12,444 | -0.32% | 187.9만 |
| 2026.10.07 | ₩12,229 | ₩12,430 | ₩12,135 | ₩12,390 | +1.32% | 145.3만 |
| 2026.10.06 | ₩12,430 | ₩12,470 | ₩12,242 | ₩12,336 | -0.76% | 95.5만 |
| 2026.10.05 | ₩12,591 | ₩12,859 | ₩12,283 | ₩12,323 | -2.13% | 84만 |
| 2026.10.02 | ₩12,712 | ₩12,765 | ₩12,323 | ₩12,403 | -2.43% | 198.7만 |
| 2026.10.01 | ₩12,363 | ₩12,645 | ₩12,236 | ₩12,403 | +0.33% | 160.1만 |
| 2026.09.30 | ₩12,672 | ₩12,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,350 |
| -2.54% |
| 169.6만 |
| 2026.09.29 | ₩12,604 | ₩12,739 | ₩12,417 | ₩12,591 | -0.11% | 117만 |
|---|
| 2026.09.28 | ₩12,430 | ₩12,745 | ₩12,363 | ₩12,537 | +0.86% | 92.9만 |
|---|
| 2026.09.25 | ₩12,444 | ₩12,712 | ₩12,330 | ₩12,524 | +0.65% | 107.8만 |
|---|
| 2026.09.24 | ₩11,974 | ₩12,444 | ₩11,840 | ₩12,417 | +3.70% | 168.3만 |
|---|
| 2026.09.23 | ₩12,390 | ₩12,457 | ₩11,934 | ₩12,082 | -2.49% | 198.7만 |
|---|
| 2026.09.22 | ₩12,578 | ₩12,819 | ₩12,350 | ₩12,417 | -1.28% | 151.7만 |
|---|
| 2026.09.21 | ₩12,229 | ₩12,611 | ₩12,082 | ₩12,363 | +1.10% | 111.5만 |
|---|
| 2026.09.18 | ₩12,336 | ₩12,377 | ₩12,122 | ₩12,122 | -1.74% | 256.1만 |
|---|
| 2026.09.17 | ₩12,497 | ₩12,604 | ₩12,242 | ₩12,417 | -0.64% | 98.7만 |
|---|
| 2026.09.16 | ₩12,403 | ₩12,591 | ₩12,229 | ₩12,229 | -1.41% | 122.2만 |
|---|
| 2026.09.15 | ₩13,168 | ₩13,168 | ₩12,202 | ₩12,444 | -5.50% | 117.7만 |
|---|
| 2026.09.14 | ₩12,752 | ₩13,262 | ₩12,752 | ₩13,221 | +3.68% | 121만 |
|---|
| 2026.09.11 | ₩13,168 | ₩13,342 | ₩12,967 | ₩13,074 | -0.71% | 91.9만 |
|---|
| 2026.09.10 | ₩13,396 | ₩13,396 | ₩12,799 | ₩12,926 | -3.50% | 112.6만 |
|---|
| 2026.09.09 | ₩13,503 | ₩13,664 | ₩13,114 | ₩13,194 | -2.28% | 109.1만 |
|---|
| 2026.09.08 | ₩13,959 | ₩14,214 | ₩13,577 | ₩13,717 | -1.73% | 89.9만 |
|---|
| 2026.09.04 | ₩13,771 | ₩14,120 | ₩13,664 | ₩14,012 | +1.75% | 65.1만 |
|---|
| 2026.09.03 | ₩13,905 | ₩14,093 | ₩13,530 | ₩13,771 | -0.96% | 61.9만 |
|---|
| 2026.09.02 | ₩13,677 | ₩14,053 | ₩13,597 | ₩13,744 | +0.49% | 86.4만 |
|---|
| 2026.09.01 | ₩13,744 | ₩13,885 | ₩13,355 | ₩13,610 | -0.98% | 132.8만 |
|---|
| 2026.08.31 | ₩14,187 | ₩14,187 | ₩13,758 | ₩13,851 | -2.36% | 127.6만 |
|---|
| 2026.08.28 | ₩14,240 | ₩14,509 | ₩14,167 | ₩14,173 | -0.47% | 81.1만 |
|---|
| 2026.08.27 | ₩14,307 | ₩14,401 | ₩14,073 | ₩14,120 | -1.31% | 148.7만 |
|---|
| 2026.08.26 | ₩14,509 | ₩14,602 | ₩14,254 | ₩14,535 | +0.18% | 88.3만 |
|---|
| 2026.08.25 | ₩14,576 | ₩14,629 | ₩14,100 | ₩14,374 | -1.38% | 115.5만 |
|---|
| 2026.08.24 | ₩14,562 | ₩14,703 | ₩14,374 | ₩14,643 | +0.55% | 148.2만 |
|---|
| 2026.08.21 | ₩14,173 | ₩14,502 | ₩14,173 | ₩14,415 | +1.70% | 130.9만 |
|---|
| 2026.08.20 | ₩14,777 | ₩14,911 | ₩13,986 | ₩14,039 | -4.99% | 142.6만 |
|---|
| 2026.08.19 | ₩14,321 | ₩15,166 | ₩14,281 | ₩15,152 | +5.81% | 319.5만 |
|---|
| 2026.08.18 | ₩14,066 | ₩14,408 | ₩13,999 | ₩14,120 | +0.38% | 210.7만 |
|---|
| 2026.08.17 | ₩14,066 | ₩14,247 | ₩13,872 | ₩14,160 | +0.67% | 337.8만 |
|---|
| 2026.08.14 | ₩14,602 | ₩14,723 | ₩14,066 | ₩14,294 | -2.11% | 237.1만 |
|---|
| 2026.08.13 | ₩14,374 | ₩14,991 | ₩14,321 | ₩14,522 | +1.03% | 403.3만 |
|---|
| 2026.08.12 | ₩14,736 | ₩15,192 | ₩14,053 | ₩14,361 | -2.55% | 1016.8만 |
|---|
| 2026.08.11 | ₩16,319 | ₩16,319 | ₩15,595 | ₩15,823 | -3.04% | 142.4만 |
|---|
| 2026.08.10 | ₩16,077 | ₩16,641 | ₩15,729 | ₩16,480 | +2.50% | 174.7만 |
|---|
| 2026.08.07 | ₩15,286 | ₩17,016 | ₩14,576 | ₩16,386 | +7.19% | 294.7만 |
|---|
| 2026.08.06 | ₩14,361 | ₩14,797 | ₩14,079 | ₩14,629 | +1.87% | 250만 |
|---|
| 2026.08.05 | ₩14,120 | ₩14,871 | ₩14,120 | ₩14,616 | +3.51% | 108.1만 |
|---|
| 2026.08.04 | ₩14,401 | ₩14,549 | ₩14,207 | ₩14,388 | -0.09% | 113.3만 |
|---|
| 2026.08.03 | ₩13,825 | ₩14,361 | ₩13,825 | ₩14,254 | +3.10% | 67.8만 |
|---|
| 2026.07.31 | ₩14,026 | ₩14,053 | ₩13,583 | ₩13,758 | -1.91% | 61.8만 |
|---|
| 2026.07.30 | ₩13,288 | ₩14,026 | ₩13,168 | ₩13,865 | +4.34% | 100.5만 |
|---|
| 2026.07.29 | ₩13,597 | ₩13,637 | ₩13,188 | ₩13,342 | -1.87% | 60.2만 |
|---|
| 2026.07.28 | ₩13,101 | ₩13,784 | ₩12,873 | ₩13,744 | +4.91% | 95.6만 |
|---|
| 2026.07.27 | ₩12,135 | ₩12,953 | ₩12,135 | ₩12,926 | +6.52% | 78.6만 |
|---|
| 2026.07.24 | ₩12,108 | ₩12,390 | ₩11,974 | ₩12,216 | +0.89% | 76.9만 |
|---|
| 2026.07.23 | ₩12,551 | ₩12,551 | ₩11,746 | ₩12,095 | -3.63% | 86.7만 |
|---|
| 2026.07.22 | ₩12,953 | ₩13,349 | ₩12,741 | ₩12,819 | -1.04% | 44.9만 |
|---|
| 2026.07.21 | ₩13,329 | ₩13,329 | ₩12,685 | ₩12,846 | -3.62% | 55.6만 |
|---|
| 2026.07.20 | ₩13,463 | ₩13,463 | ₩13,020 | ₩13,087 | -2.79% | 37.9만 |
|---|
| 2026.07.17 | ₩13,597 | ₩13,624 | ₩13,168 | ₩13,329 | -1.97% | 54.4만 |
|---|
| 2026.07.16 | ₩13,047 | ₩13,436 | ₩12,977 | ₩13,396 | +2.67% | 98만 |
|---|
| 2026.07.15 | ₩13,007 | ₩13,637 | ₩13,007 | ₩13,087 | +0.62% | 101.9만 |
|---|
| 2026.07.14 | ₩13,476 | ₩13,476 | ₩12,537 | ₩12,993 | -3.58% | 138.4만 |
|---|
| 2026.07.13 | ₩13,355 | ₩13,624 | ₩12,967 | ₩12,980 | -2.81% | 107.8만 |
|---|
| 2026.07.10 | ₩12,899 | ₩13,235 | ₩12,846 | ₩13,101 | +1.56% | 59.3만 |
|---|
| 2026.07.09 | ₩12,739 | ₩12,913 | ₩12,604 | ₩12,873 | +1.05% | 36.4만 |
|---|
| 2026.07.08 | ₩12,779 | ₩12,779 | ₩12,430 | ₩12,712 | -0.52% | 44.9만 |
|---|
| 2026.07.07 | ₩13,114 | ₩13,257 | ₩12,765 | ₩12,913 | -1.53% | 54.9만 |
|---|
| 2026.07.06 | ₩13,315 | ₩13,355 | ₩12,953 | ₩13,127 | -1.41% | 63.1만 |
|---|
| 2026.07.02 | ₩13,677 | ₩13,677 | ₩13,154 | ₩13,369 | -2.25% | 44.3만 |
|---|
| 2026.07.01 | ₩13,436 | ₩13,704 | ₩13,275 | ₩13,422 | -0.10% | 51.7만 |
|---|
| 2026.06.30 | ₩13,208 | ₩13,530 | ₩13,054 | ₩13,530 | +2.44% | 64.6만 |
|---|
| 2026.06.29 | ₩13,489 | ₩13,556 | ₩12,980 | ₩13,194 | -2.19% | 102.1만 |
|---|
| 2026.06.26 | ₩13,892 | ₩14,079 | ₩13,476 | ₩13,624 | -1.93% | 116.3만 |
|---|
| 2026.06.25 | ₩13,597 | ₩14,146 | ₩13,597 | ₩13,959 | +2.66% | 165.8만 |
|---|
| 2026.06.24 | ₩13,127 | ₩13,885 | ₩13,127 | ₩13,717 | +4.49% | 75.3만 |
|---|
| 2026.06.23 | ₩12,752 | ₩13,168 | ₩12,752 | ₩13,020 | +2.10% | 87.4만 |
|---|
| 2026.06.22 | ₩13,302 | ₩13,731 | ₩12,886 | ₩12,926 | -2.82% | 88.6만 |
|---|
| 2026.06.18 | ₩13,221 | ₩13,717 | ₩13,219 | ₩13,610 | +2.94% | 150.1만 |
|---|
| 2026.06.17 | ₩13,208 | ₩13,409 | ₩12,846 | ₩12,953 | -1.93% | 79.5만 |
|---|
| 2026.06.16 | ₩13,624 | ₩13,744 | ₩12,980 | ₩13,047 | -4.23% | 55.8만 |
|---|
| 2026.06.15 | ₩13,597 | ₩13,825 | ₩13,295 | ₩13,597 | 0.00% | 90만 |
|---|
| 2026.06.12 | ₩13,369 | ₩13,610 | ₩13,342 | ₩13,396 | +0.20% | 51만 |
|---|
| 2026.06.11 | ₩12,940 | ₩13,489 | ₩12,716 | ₩13,369 | +3.32% | 70.6만 |
|---|
| 2026.06.10 | ₩12,484 | ₩12,940 | ₩12,363 | ₩12,765 | +2.26% | 67.5만 |
|---|
| 2026.06.09 | ₩12,363 | ₩12,913 | ₩12,336 | ₩12,591 | +1.84% | 76.8만 |
|---|
| 2026.06.08 | ₩11,974 | ₩12,537 | ₩11,813 | ₩12,175 | +1.68% | 67.1만 |
|---|
| 2026.06.05 | ₩12,229 | ₩12,336 | ₩12,055 | ₩12,055 | -1.43% | 77.3만 |
|---|
| 2026.06.04 | ₩12,926 | ₩12,926 | ₩11,961 | ₩12,256 | -5.19% | 98.2만 |
|---|
| 2026.06.03 | ₩11,733 | ₩12,866 | ₩11,719 | ₩12,712 | +8.34% | 204.9만 |
|---|
| 2026.06.02 | ₩12,122 | ₩12,175 | ₩11,787 | ₩11,934 | -1.55% | 138.1만 |
|---|
| 2026.06.01 | ₩11,894 | ₩12,095 | ₩11,626 | ₩12,095 | +1.69% | 100.3만 |
|---|
| 2026.05.29 | ₩11,894 | ₩12,082 | ₩11,699 | ₩12,001 | +0.90% | 109.7만 |
|---|
| 2026.05.28 | ₩11,478 | ₩12,108 | ₩11,404 | ₩12,082 | +5.26% | 109.4만 |
|---|
| 2026.05.27 | ₩11,170 | ₩11,894 | ₩11,170 | ₩11,371 | +1.80% | 109.1만 |
|---|
| 2026.05.26 | ₩11,183 | ₩11,317 | ₩11,056 | ₩11,129 | -0.48% | 103.1만 |
|---|
| 2026.05.22 | ₩10,861 | ₩11,062 | ₩10,607 | ₩10,995 | +1.23% | 129.7만 |
|---|
| 2026.05.21 | ₩10,419 | ₩10,814 | ₩10,244 | ₩10,781 | +3.47% | 124.6만 |
|---|
| 2026.05.20 | ₩9,440 | ₩10,593 | ₩9,346 | ₩10,593 | +12.22% | 304.4만 |
|---|
| 2026.05.19 | ₩9,842 | ₩9,842 | ₩9,487 | ₩9,520 | -3.27% | 119.3만 |
|---|
| 2026.05.18 | ₩9,359 | ₩9,802 | ₩9,319 | ₩9,708 | +3.72% | 202.2만 |
|---|
| 2026.05.15 | ₩9,681 | ₩9,814 | ₩9,507 | ₩9,561 | -1.25% | 113.4만 |
|---|
| 2026.05.14 | ₩9,748 | ₩9,862 | ₩9,621 | ₩9,775 | +0.28% | 130.8만 |
|---|
| 2026.05.13 | ₩9,842 | ₩9,936 | ₩9,326 | ₩9,587 | -2.59% | 164.7만 |
|---|
| 2026.05.12 | ₩10,124 | ₩10,231 | ₩9,842 | ₩9,936 | -1.85% | 120.3만 |
|---|
| 2026.05.11 | ₩10,700 | ₩10,801 | ₩9,802 | ₩10,110 | -5.51% | 154.2만 |
|---|
| 2026.05.08 | ₩10,888 | ₩11,136 | ₩10,754 | ₩10,808 | -0.74% | 121.2만 |
|---|
| 2026.05.07 | ₩10,808 | ₩11,438 | ₩10,714 | ₩11,009 | +1.86% | 225.9만 |
|---|
| 2026.05.06 | ₩11,197 | ₩11,773 | ₩11,197 | ₩11,478 | +2.51% | 104.1만 |
|---|
| 2026.05.05 | ₩11,156 | ₩11,585 | ₩11,156 | ₩11,317 | +1.44% | 100.5만 |
|---|
| 2026.05.04 | ₩10,982 | ₩11,103 | ₩10,419 | ₩11,062 | +0.73% | 122.2만 |
|---|
| 2026.05.01 | ₩11,371 | ₩11,498 | ₩11,049 | ₩11,156 | -1.89% | 76.3만 |
|---|
| 2026.04.30 | ₩11,062 | ₩11,424 | ₩11,022 | ₩11,331 | +2.42% | 82.9만 |
|---|
| 2026.04.29 | ₩11,250 | ₩11,371 | ₩10,828 | ₩11,036 | -1.91% | 71.4만 |
|---|
| 2026.04.28 | ₩11,800 | ₩11,840 | ₩11,223 | ₩11,344 | -3.86% | 75만 |
|---|
| 2026.04.27 | ₩11,585 | ₩11,867 | ₩11,565 | ₩11,719 | +1.16% | 84.8만 |
|---|
| 2026.04.24 | ₩11,559 | ₩11,699 | ₩11,197 | ₩11,693 | +1.16% | 69.6만 |
|---|
| 2026.04.23 | ₩11,854 | ₩11,941 | ₩11,136 | ₩11,371 | -4.07% | 123만 |
|---|
| 2026.04.22 | ₩11,800 | ₩12,082 | ₩11,679 | ₩12,014 | +1.82% | 113.5만 |
|---|
| 2026.04.21 | ₩12,108 | ₩12,216 | ₩11,612 | ₩11,626 | -3.99% | 117만 |
|---|
| 2026.04.20 | ₩11,465 | ₩12,068 | ₩11,465 | ₩12,001 | +4.68% | 77.6만 |
|---|
| 2026.04.17 | ₩11,505 | ₩12,055 | ₩11,446 | ₩11,585 | +0.70% | 95.3만 |
|---|
| 2026.04.16 | ₩11,103 | ₩11,331 | ₩10,982 | ₩11,223 | +1.09% | 84.8만 |
|---|
| 2026.04.15 | ₩11,143 | ₩11,693 | ₩11,022 | ₩11,103 | -0.36% | 125.9만 |
|---|
| 2026.04.14 | ₩11,076 | ₩11,357 | ₩10,875 | ₩11,250 | +1.57% | 95.2만 |
|---|
| 2026.04.13 | ₩10,848 | ₩11,029 | ₩10,714 | ₩11,022 | +1.61% | 131.1만 |
|---|
| 2026.04.10 | ₩11,384 | ₩11,384 | ₩10,788 | ₩10,834 | -4.83% | 97.9만 |
|---|
| 2026.04.09 | ₩10,982 | ₩11,458 | ₩10,841 | ₩11,237 | +2.32% | 107.9만 |
|---|
| 2026.04.08 | ₩11,143 | ₩11,183 | ₩10,928 | ₩11,116 | -0.24% | 129.2만 |
|---|
| 2026.04.07 | ₩10,432 | ₩10,580 | ₩10,204 | ₩10,566 | +1.29% | 73.2만 |
|---|
| 2026.04.06 | ₩9,909 | ₩10,472 | ₩9,909 | ₩10,446 | +5.41% | 83.9만 |
|---|
| 2026.04.02 | ₩9,722 | ₩10,110 | ₩9,628 | ₩10,057 | +3.45% | 98.7만 |
|---|
| 2026.04.01 | ₩10,030 | ₩10,312 | ₩9,903 | ₩9,909 | -1.20% | 108.1만 |
|---|
| 2026.03.31 | ₩9,829 | ₩10,110 | ₩9,567 | ₩9,976 | +1.50% | 107.1만 |
|---|
| 2026.03.30 | ₩9,708 | ₩9,990 | ₩9,440 | ₩9,681 | -0.28% | 242.3만 |
|---|
| 2026.03.27 | ₩9,722 | ₩9,936 | ₩9,259 | ₩9,561 | -1.66% | 167.5만 |
|---|
| 2026.03.26 | ₩10,164 | ₩10,318 | ₩9,722 | ₩9,802 | -3.56% | 194.5만 |
|---|
| 2026.03.25 | ₩10,419 | ₩10,566 | ₩10,191 | ₩10,338 | -0.77% | 138.6만 |
|---|
| 2026.03.24 | ₩10,298 | ₩10,446 | ₩10,204 | ₩10,218 | -0.78% | 108.4만 |
|---|
| 2026.03.23 | ₩10,794 | ₩11,009 | ₩10,425 | ₩10,446 | -3.23% | 109.8만 |
|---|
| 2026.03.20 | ₩10,955 | ₩10,955 | ₩10,419 | ₩10,486 | -4.28% | 172만 |
|---|
| 2026.03.19 | ₩10,513 | ₩11,116 | ₩10,486 | ₩10,969 | +4.34% | 112.5만 |
|---|
| 2026.03.18 | ₩10,794 | ₩10,883 | ₩10,499 | ₩10,633 | -1.49% | 83.9만 |
|---|
| 2026.03.17 | ₩10,660 | ₩11,136 | ₩10,660 | ₩10,942 | +2.64% | 87만 |
|---|
| 2026.03.16 | ₩10,539 | ₩10,647 | ₩10,379 | ₩10,513 | -0.25% | 103.7만 |
|---|
| 2026.03.13 | ₩10,526 | ₩10,861 | ₩10,365 | ₩10,566 | +0.38% | 101.8만 |
|---|
| 2026.03.12 | ₩10,593 | ₩10,808 | ₩10,419 | ₩10,459 | -1.27% | 145.2만 |
|---|
| 2026.03.11 | ₩11,357 | ₩11,532 | ₩10,754 | ₩10,767 | -5.19% | 96.5만 |
|---|
| 2026.03.10 | ₩11,357 | ₩11,726 | ₩11,290 | ₩11,357 | 0.00% | 102.3만 |
|---|
| 2026.03.09 | ₩11,384 | ₩11,471 | ₩10,942 | ₩11,371 | -0.12% | 135.9만 |
|---|
| 2026.03.06 | ₩11,532 | ₩11,934 | ₩11,331 | ₩11,706 | +1.51% | 105.7만 |
|---|
| 2026.03.05 | ₩11,773 | ₩12,068 | ₩11,496 | ₩11,719 | -0.46% | 89.2만 |
|---|
| 2026.03.04 | ₩12,001 | ₩12,155 | ₩11,800 | ₩11,907 | -0.78% | 85.9만 |
|---|
| 2026.03.03 | ₩11,599 | ₩12,021 | ₩11,217 | ₩11,894 | +2.54% | 102.3만 |
|---|
| 2026.03.02 | ₩12,377 | ₩12,551 | ₩11,874 | ₩11,947 | -3.47% | 112.1만 |
|---|
| 2026.02.27 | ₩12,672 | ₩12,672 | ₩12,256 | ₩12,645 | -0.21% | 103.2만 |
|---|
| 2026.02.26 | ₩12,685 | ₩12,906 | ₩12,591 | ₩12,725 | +0.32% | 151.9만 |
|---|
| 2026.02.25 | ₩12,377 | ₩12,631 | ₩12,014 | ₩12,591 | +1.73% | 106.6만 |
|---|
| 2026.02.24 | ₩13,382 | ₩13,603 | ₩12,511 | ₩12,524 | -6.41% | 131.4만 |
|---|
| 2026.02.23 | ₩13,878 | ₩13,940 | ₩13,168 | ₩13,516 | -2.61% | 122.6만 |
|---|
| 2026.02.20 | ₩13,952 | ₩14,879 | ₩13,047 | ₩14,026 | +0.53% | 235.6만 |
|---|
| 2026.02.19 | ₩14,227 | ₩14,683 | ₩13,597 | ₩13,731 | -3.49% | 408.6만 |
|---|
| 2026.02.18 | ₩14,710 | ₩15,072 | ₩14,240 | ₩14,240 | -3.19% | 147.6만 |
|---|
| 2026.02.17 | ₩15,206 | ₩15,239 | ₩14,428 | ₩14,616 | -3.88% | 122.2만 |
|---|
| 2026.02.13 | ₩14,616 | ₩15,219 | ₩14,200 | ₩15,139 | +3.58% | 160.1만 |
|---|
| 2026.02.12 | ₩15,018 | ₩15,300 | ₩14,542 | ₩14,602 | -2.77% | 71.1만 |
|---|
| 2026.02.11 | ₩14,857 | ₩15,052 | ₩14,763 | ₩14,911 | +0.36% | 68.9만 |
|---|
| 2026.02.10 | ₩15,192 | ₩15,447 | ₩14,777 | ₩14,804 | -2.56% | 66.6만 |
|---|
| 2026.02.09 | ₩15,367 | ₩15,581 | ₩15,188 | ₩15,340 | -0.17% | 45.2만 |
|---|
| 2026.02.06 | ₩14,991 | ₩15,501 | ₩14,817 | ₩15,461 | +3.13% | 128.7만 |
|---|
| 2026.02.05 | ₩15,031 | ₩15,092 | ₩14,616 | ₩14,884 | -0.98% | 77.1만 |
|---|
| 2026.02.04 | ₩14,857 | ₩15,199 | ₩14,804 | ₩15,099 | +1.62% | 86.9만 |
|---|
| 2026.02.03 | ₩14,441 | ₩14,938 | ₩14,321 | ₩14,710 | +1.86% | 73.4만 |
|---|
| 2026.02.02 | ₩13,865 | ₩14,441 | ₩13,865 | ₩14,374 | +3.68% | 56.4만 |
|---|
| 2026.01.30 | ₩14,106 | ₩14,281 | ₩13,597 | ₩13,892 | -1.52% | 102.2만 |
|---|
| 2026.01.29 | ₩14,012 | ₩14,133 | ₩13,583 | ₩14,120 | +0.77% | 64.2만 |
|---|
| 2026.01.28 | ₩14,066 | ₩14,120 | ₩13,784 | ₩13,945 | -0.86% | 49.2만 |
|---|
| 2026.01.27 | ₩13,865 | ₩14,046 | ₩13,597 | ₩13,986 | +0.87% | 61.7만 |
|---|
| 2026.01.26 | ₩14,468 | ₩14,542 | ₩13,831 | ₩13,959 | -3.52% | 91.9만 |
|---|
| 2026.01.23 | ₩14,106 | ₩14,368 | ₩13,932 | ₩14,093 | -0.10% | 45.1만 |
|---|
| 2026.01.22 | ₩14,240 | ₩14,374 | ₩14,053 | ₩14,187 | -0.38% | 52.9만 |
|---|
| 2026.01.21 | ₩13,825 | ₩14,255 | ₩13,717 | ₩14,093 | +1.94% | 50.7만 |
|---|
| 2026.01.20 | ₩13,838 | ₩14,146 | ₩13,677 | ₩13,811 | -0.19% | 68.4만 |
|---|
| 2026.01.16 | ₩14,348 | ₩14,468 | ₩13,805 | ₩14,053 | -2.06% | 91.1만 |
|---|
| 2026.01.15 | ₩14,093 | ₩14,931 | ₩13,805 | ₩14,415 | +2.28% | 121.5만 |
|---|
| 2026.01.14 | ₩13,704 | ₩14,066 | ₩13,624 | ₩14,053 | +2.54% | 78.9만 |
|---|
| 2026.01.13 | ₩13,945 | ₩14,066 | ₩13,483 | ₩13,503 | -3.17% | 75.5만 |
|---|
| 2026.01.12 | ₩13,489 | ₩14,026 | ₩13,114 | ₩13,945 | +3.38% | 96.4만 |
|---|
| 2026.01.09 | ₩13,489 | ₩13,583 | ₩13,060 | ₩13,302 | -1.39% | 69.5만 |
|---|
| 2026.01.08 | ₩12,698 | ₩13,449 | ₩12,698 | ₩13,409 | +5.60% | 100.5만 |
|---|
| 2026.01.07 | ₩12,993 | ₩13,141 | ₩12,678 | ₩12,752 | -1.86% | 72.9만 |
|---|
| 2026.01.06 | ₩13,047 | ₩13,396 | ₩12,926 | ₩13,020 | -0.21% | 123.5만 |
|---|
| 2026.01.05 | ₩12,685 | ₩13,154 | ₩12,578 | ₩13,154 | +3.70% | 71.4만 |
|---|
| 2026.01.02 | ₩12,457 | ₩12,799 | ₩12,336 | ₩12,672 | +1.72% | 57.8만 |
|---|
| 2025.12.31 | ₩12,377 | ₩12,611 | ₩12,363 | ₩12,524 | +1.19% | 86.5만 |
|---|
| 2025.12.30 | ₩12,604 | ₩12,752 | ₩12,377 | ₩12,377 | -1.81% | 54만 |
|---|
| 2025.12.29 | ₩12,604 | ₩12,792 | ₩12,578 | ₩12,631 | +0.21% | 92만 |
|---|
| 2025.12.26 | ₩12,672 | ₩12,886 | ₩12,618 | ₩12,645 | -0.21% | 69.6만 |
|---|
| 2025.12.24 | ₩12,283 | ₩12,718 | ₩12,229 | ₩12,672 | +3.17% | 53만 |
|---|
| 2025.12.23 | ₩12,283 | ₩12,511 | ₩12,115 | ₩12,296 | +0.11% | 102.2만 |
|---|
| 2025.12.22 | ₩12,229 | ₩12,450 | ₩12,175 | ₩12,390 | +1.32% | 78만 |
|---|
| 2025.12.19 | ₩12,363 | ₩12,511 | ₩12,108 | ₩12,216 | -1.19% | 129.8만 |
|---|
| 2025.12.18 | ₩12,631 | ₩12,886 | ₩12,256 | ₩12,390 | -1.91% | 82.6만 |
|---|
| 2025.12.17 | ₩12,618 | ₩12,926 | ₩12,499 | ₩12,604 | -0.11% | 80만 |
|---|
| 2025.12.16 | ₩12,685 | ₩12,826 | ₩12,236 | ₩12,484 | -1.59% | 82.7만 |
|---|
| 2025.12.15 | ₩12,779 | ₩12,960 | ₩12,484 | ₩12,765 | -0.10% | 82.6만 |
|---|
| 2025.12.12 | ₩13,235 | ₩13,235 | ₩12,618 | ₩12,725 | -3.85% | 89.9만 |
|---|
| 2025.12.11 | ₩13,007 | ₩13,271 | ₩12,967 | ₩13,101 | +0.72% | 90.9만 |
|---|
| 2025.12.10 | ₩13,221 | ₩13,382 | ₩13,007 | ₩13,007 | -1.62% | 95.3만 |
|---|
| 2025.12.09 | ₩12,390 | ₩13,221 | ₩12,205 | ₩13,181 | +6.39% | 116.4만 |
|---|
| 2025.12.08 | ₩12,122 | ₩12,846 | ₩12,122 | ₩12,564 | +3.65% | 151.1만 |
|---|
| 2025.12.05 | ₩11,974 | ₩12,323 | ₩11,840 | ₩12,014 | +0.34% | 94.2만 |
|---|
| 2025.12.04 | ₩11,988 | ₩12,155 | ₩11,686 | ₩11,974 | -0.11% | 104.5만 |
|---|
| 2025.12.03 | ₩11,827 | ₩12,249 | ₩11,813 | ₩12,095 | +2.27% | 100.8만 |
|---|
| 2025.12.02 | ₩12,283 | ₩12,296 | ₩11,632 | ₩11,800 | -3.93% | 88.8만 |
|---|
| 2025.12.01 | ₩12,149 | ₩12,390 | ₩12,102 | ₩12,189 | +0.33% | 99.1만 |
|---|
| 2025.11.28 | ₩12,242 | ₩12,296 | ₩12,068 | ₩12,216 | -0.22% | 55.1만 |
|---|
| 2025.11.26 | ₩11,733 | ₩12,189 | ₩11,733 | ₩12,162 | +3.66% | 83.7만 |
|---|
| 2025.11.25 | ₩11,237 | ₩12,001 | ₩11,156 | ₩11,746 | +4.53% | 107.1만 |
|---|
| 2025.11.24 | ₩11,250 | ₩11,331 | ₩11,022 | ₩11,062 | -1.67% | 129.8만 |
|---|
| 2025.11.21 | ₩10,593 | ₩11,264 | ₩10,592 | ₩11,197 | +5.70% | 113.7만 |
|---|
| 2025.11.20 | ₩10,566 | ₩10,861 | ₩10,472 | ₩10,593 | +0.25% | 112.6만 |
|---|
| 2025.11.19 | ₩10,593 | ₩10,741 | ₩10,432 | ₩10,486 | -1.01% | 77.5만 |
|---|
| 2025.11.18 | ₩10,124 | ₩10,607 | ₩10,124 | ₩10,566 | +4.37% | 79.6만 |
|---|
| 2025.11.17 | ₩10,875 | ₩10,915 | ₩10,318 | ₩10,325 | -5.06% | 108.8만 |
|---|
| 2025.11.14 | ₩11,009 | ₩11,190 | ₩10,875 | ₩10,875 | -1.22% | 93.6만 |
|---|
| 2025.11.13 | ₩11,062 | ₩11,284 | ₩10,888 | ₩11,062 | 0.00% | 101만 |
|---|
| 2025.11.12 | ₩10,875 | ₩11,331 | ₩10,808 | ₩11,062 | +1.73% | 120.8만 |
|---|
| 2025.11.11 | ₩10,995 | ₩11,197 | ₩10,875 | ₩10,888 | -0.98% | 98.8만 |
|---|
| 2025.11.10 | ₩11,237 | ₩11,451 | ₩10,955 | ₩10,995 | -2.15% | 118.6만 |
|---|
| 2025.11.07 | ₩10,593 | ₩11,164 | ₩10,539 | ₩11,022 | +4.05% | 138.7만 |
|---|
| 2025.11.06 | ₩11,398 | ₩11,619 | ₩10,486 | ₩10,593 | -7.06% | 127.1만 |
|---|
| 2025.11.05 | ₩11,290 | ₩12,095 | ₩11,150 | ₩11,532 | +2.14% | 260만 |
|---|
| 2025.11.04 | ₩11,424 | ₩11,706 | ₩11,217 | ₩11,277 | -1.29% | 278.2만 |
|---|
| 2025.11.03 | ₩12,336 | ₩12,547 | ₩11,438 | ₩11,505 | -6.74% | 287.6만 |
|---|
| 2025.10.31 | ₩15,326 | ₩15,400 | ₩12,242 | ₩12,350 | -19.42% | 794.9만 |
|---|
| 2025.10.30 | ₩17,834 | ₩17,874 | ₩17,405 | ₩17,740 | -0.53% | 160.5만 |
|---|
| 2025.10.29 | ₩18,276 | ₩18,612 | ₩17,727 | ₩17,807 | -2.57% | 139.3만 |
|---|
| 2025.10.28 | ₩18,102 | ₩18,451 | ₩17,861 | ₩18,276 | +0.96% | 54.8만 |
|---|
| 2025.10.27 | ₩18,263 | ₩18,397 | ₩17,941 | ₩18,089 | -0.95% | 78.9만 |
|---|
| 2025.10.24 | ₩17,847 | ₩18,290 | ₩17,847 | ₩18,089 | +1.35% | 129.4만 |
|---|
| 2025.10.23 | ₩17,472 | ₩17,821 | ₩17,338 | ₩17,700 | +1.30% | 75.8만 |
|---|
| 2025.10.22 | ₩17,137 | ₩17,405 | ₩16,815 | ₩17,391 | +1.49% | 83.9만 |
|---|
| 2025.10.21 | ₩16,895 | ₩17,224 | ₩16,466 | ₩17,123 | +1.35% | 90.2만 |
|---|
| 2025.10.20 | ₩16,909 | ₩17,150 | ₩16,560 | ₩16,936 | +0.16% | 111.7만 |
|---|
| 2025.10.17 | ₩16,748 | ₩17,164 | ₩16,561 | ₩16,748 | 0.00% | 127.9만 |
|---|
| 2025.10.16 | ₩17,780 | ₩17,867 | ₩16,895 | ₩16,909 | -4.90% | 145.2만 |
|---|
| 2025.10.15 | ₩18,223 | ₩18,578 | ₩17,579 | ₩17,646 | -3.16% | 104.5만 |
|---|
| 2025.10.14 | ₩16,962 | ₩18,223 | ₩16,775 | ₩17,861 | +5.30% | 120만 |
|---|
| 2025.10.13 | ₩16,560 | ₩17,137 | ₩16,560 | ₩17,123 | +3.40% | 79.6만 |
|---|
| 2025.10.10 | ₩17,378 | ₩17,385 | ₩16,399 | ₩16,453 | -5.32% | 153.8만 |
|---|