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 | ₩12,503 | ₩12,550 | ₩12,328 | ₩12,382 | -0.97% | 116.9만 |
| 2026.10.08 | ₩12,489 | ₩12,543 | ₩12,194 | ₩12,449 | -0.32% | 187.9만 |
| 2026.10.07 | ₩12,235 | ₩12,436 | ₩12,141 | ₩12,396 | +1.32% | 145.3만 |
| 2026.10.06 | ₩12,436 | ₩12,476 | ₩12,248 | ₩12,342 | -0.76% | 95.5만 |
| 2026.10.05 | ₩12,597 | ₩12,865 | ₩12,288 | ₩12,328 | -2.13% | 84만 |
| 2026.10.02 | ₩12,718 | ₩12,771 | ₩12,328 | ₩12,409 | -2.43% | 198.7만 |
| 2026.10.01 | ₩12,369 | ₩12,650 | ₩12,241 | ₩12,409 | +0.33% | 160.1만 |
| 2026.09.30 | ₩12,677 | ₩12,825 | ₩12,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,355 |
| -2.54% |
| 169.6만 |
| 2026.09.29 | ₩12,610 | ₩12,744 | ₩12,422 | ₩12,597 | -0.11% | 117만 |
|---|
| 2026.09.28 | ₩12,436 | ₩12,751 | ₩12,369 | ₩12,543 | +0.86% | 92.9만 |
|---|
| 2026.09.25 | ₩12,449 | ₩12,718 | ₩12,335 | ₩12,530 | +0.65% | 107.8만 |
|---|
| 2026.09.24 | ₩11,980 | ₩12,449 | ₩11,846 | ₩12,422 | +3.70% | 168.3만 |
|---|
| 2026.09.23 | ₩12,396 | ₩12,463 | ₩11,939 | ₩12,087 | -2.49% | 198.7만 |
|---|
| 2026.09.22 | ₩12,583 | ₩12,825 | ₩12,355 | ₩12,422 | -1.28% | 151.7만 |
|---|
| 2026.09.21 | ₩12,235 | ₩12,617 | ₩12,087 | ₩12,369 | +1.10% | 111.5만 |
|---|
| 2026.09.18 | ₩12,342 | ₩12,382 | ₩12,127 | ₩12,127 | -1.74% | 256.1만 |
|---|
| 2026.09.17 | ₩12,503 | ₩12,610 | ₩12,248 | ₩12,422 | -0.64% | 98.7만 |
|---|
| 2026.09.16 | ₩12,409 | ₩12,597 | ₩12,235 | ₩12,235 | -1.41% | 122.2만 |
|---|
| 2026.09.15 | ₩13,174 | ₩13,174 | ₩12,208 | ₩12,449 | -5.50% | 117.7만 |
|---|
| 2026.09.14 | ₩12,758 | ₩13,268 | ₩12,758 | ₩13,227 | +3.68% | 121만 |
|---|
| 2026.09.11 | ₩13,174 | ₩13,348 | ₩12,972 | ₩13,080 | -0.71% | 91.9만 |
|---|
| 2026.09.10 | ₩13,402 | ₩13,402 | ₩12,805 | ₩12,932 | -3.50% | 112.6만 |
|---|
| 2026.09.09 | ₩13,509 | ₩13,670 | ₩13,120 | ₩13,200 | -2.28% | 109.1만 |
|---|
| 2026.09.08 | ₩13,965 | ₩14,220 | ₩13,583 | ₩13,724 | -1.73% | 89.9만 |
|---|
| 2026.09.04 | ₩13,777 | ₩14,126 | ₩13,670 | ₩14,019 | +1.75% | 65.1만 |
|---|
| 2026.09.03 | ₩13,911 | ₩14,099 | ₩13,536 | ₩13,777 | -0.96% | 61.9만 |
|---|
| 2026.09.02 | ₩13,683 | ₩14,059 | ₩13,603 | ₩13,750 | +0.49% | 86.4만 |
|---|
| 2026.09.01 | ₩13,750 | ₩13,891 | ₩13,361 | ₩13,616 | -0.98% | 132.8만 |
|---|
| 2026.08.31 | ₩14,193 | ₩14,193 | ₩13,764 | ₩13,858 | -2.36% | 127.6만 |
|---|
| 2026.08.28 | ₩14,247 | ₩14,515 | ₩14,173 | ₩14,180 | -0.47% | 81.1만 |
|---|
| 2026.08.27 | ₩14,314 | ₩14,408 | ₩14,079 | ₩14,126 | -1.31% | 148.7만 |
|---|
| 2026.08.26 | ₩14,515 | ₩14,609 | ₩14,260 | ₩14,542 | +0.18% | 88.3만 |
|---|
| 2026.08.25 | ₩14,582 | ₩14,636 | ₩14,106 | ₩14,381 | -1.38% | 115.5만 |
|---|
| 2026.08.24 | ₩14,569 | ₩14,710 | ₩14,381 | ₩14,649 | +0.55% | 148.2만 |
|---|
| 2026.08.21 | ₩14,180 | ₩14,508 | ₩14,180 | ₩14,421 | +1.70% | 130.9만 |
|---|
| 2026.08.20 | ₩14,783 | ₩14,918 | ₩13,992 | ₩14,046 | -4.99% | 142.6만 |
|---|
| 2026.08.19 | ₩14,327 | ₩15,172 | ₩14,287 | ₩15,159 | +5.81% | 319.5만 |
|---|
| 2026.08.18 | ₩14,072 | ₩14,415 | ₩14,005 | ₩14,126 | +0.38% | 210.7만 |
|---|
| 2026.08.17 | ₩14,072 | ₩14,254 | ₩13,878 | ₩14,166 | +0.67% | 337.8만 |
|---|
| 2026.08.14 | ₩14,609 | ₩14,730 | ₩14,072 | ₩14,300 | -2.11% | 237.1만 |
|---|
| 2026.08.13 | ₩14,381 | ₩14,998 | ₩14,327 | ₩14,529 | +1.03% | 403.3만 |
|---|
| 2026.08.12 | ₩14,743 | ₩15,199 | ₩14,059 | ₩14,368 | -2.55% | 1016.8만 |
|---|
| 2026.08.11 | ₩16,326 | ₩16,326 | ₩15,602 | ₩15,830 | -3.04% | 142.4만 |
|---|
| 2026.08.10 | ₩16,085 | ₩16,648 | ₩15,736 | ₩16,487 | +2.50% | 174.7만 |
|---|
| 2026.08.07 | ₩15,293 | ₩17,024 | ₩14,582 | ₩16,393 | +7.19% | 294.7만 |
|---|
| 2026.08.06 | ₩14,368 | ₩14,804 | ₩14,086 | ₩14,636 | +1.87% | 250만 |
|---|
| 2026.08.05 | ₩14,126 | ₩14,877 | ₩14,126 | ₩14,622 | +3.51% | 108.1만 |
|---|
| 2026.08.04 | ₩14,408 | ₩14,555 | ₩14,213 | ₩14,394 | -0.09% | 113.3만 |
|---|
| 2026.08.03 | ₩13,831 | ₩14,368 | ₩13,831 | ₩14,260 | +3.10% | 67.8만 |
|---|
| 2026.07.31 | ₩14,032 | ₩14,059 | ₩13,589 | ₩13,764 | -1.91% | 61.8만 |
|---|
| 2026.07.30 | ₩13,294 | ₩14,032 | ₩13,174 | ₩13,871 | +4.34% | 100.5만 |
|---|
| 2026.07.29 | ₩13,603 | ₩13,643 | ₩13,194 | ₩13,348 | -1.87% | 60.2만 |
|---|
| 2026.07.28 | ₩13,107 | ₩13,791 | ₩12,878 | ₩13,750 | +4.91% | 95.6만 |
|---|
| 2026.07.27 | ₩12,141 | ₩12,959 | ₩12,141 | ₩12,932 | +6.52% | 78.6만 |
|---|
| 2026.07.24 | ₩12,114 | ₩12,396 | ₩11,980 | ₩12,221 | +0.89% | 76.9만 |
|---|
| 2026.07.23 | ₩12,557 | ₩12,557 | ₩11,752 | ₩12,100 | -3.63% | 86.7만 |
|---|
| 2026.07.22 | ₩12,959 | ₩13,355 | ₩12,747 | ₩12,825 | -1.04% | 44.9만 |
|---|
| 2026.07.21 | ₩13,335 | ₩13,335 | ₩12,691 | ₩12,852 | -3.62% | 55.6만 |
|---|
| 2026.07.20 | ₩13,469 | ₩13,469 | ₩13,026 | ₩13,093 | -2.79% | 37.9만 |
|---|
| 2026.07.17 | ₩13,603 | ₩13,630 | ₩13,174 | ₩13,335 | -1.97% | 54.4만 |
|---|
| 2026.07.16 | ₩13,053 | ₩13,442 | ₩12,983 | ₩13,402 | +2.67% | 98만 |
|---|
| 2026.07.15 | ₩13,013 | ₩13,643 | ₩13,013 | ₩13,093 | +0.62% | 101.9만 |
|---|
| 2026.07.14 | ₩13,482 | ₩13,482 | ₩12,543 | ₩12,999 | -3.58% | 138.4만 |
|---|
| 2026.07.13 | ₩13,361 | ₩13,630 | ₩12,972 | ₩12,986 | -2.81% | 107.8만 |
|---|
| 2026.07.10 | ₩12,905 | ₩13,241 | ₩12,852 | ₩13,107 | +1.56% | 59.3만 |
|---|
| 2026.07.09 | ₩12,744 | ₩12,919 | ₩12,610 | ₩12,878 | +1.05% | 36.4만 |
|---|
| 2026.07.08 | ₩12,785 | ₩12,785 | ₩12,436 | ₩12,718 | -0.52% | 44.9만 |
|---|
| 2026.07.07 | ₩13,120 | ₩13,264 | ₩12,771 | ₩12,919 | -1.53% | 54.9만 |
|---|
| 2026.07.06 | ₩13,321 | ₩13,361 | ₩12,959 | ₩13,133 | -1.41% | 63.1만 |
|---|
| 2026.07.02 | ₩13,683 | ₩13,683 | ₩13,160 | ₩13,375 | -2.25% | 44.3만 |
|---|
| 2026.07.01 | ₩13,442 | ₩13,710 | ₩13,281 | ₩13,429 | -0.10% | 51.7만 |
|---|
| 2026.06.30 | ₩13,214 | ₩13,536 | ₩13,060 | ₩13,536 | +2.44% | 64.6만 |
|---|
| 2026.06.29 | ₩13,496 | ₩13,563 | ₩12,986 | ₩13,200 | -2.19% | 102.1만 |
|---|
| 2026.06.26 | ₩13,898 | ₩14,086 | ₩13,482 | ₩13,630 | -1.93% | 116.3만 |
|---|
| 2026.06.25 | ₩13,603 | ₩14,153 | ₩13,603 | ₩13,965 | +2.66% | 165.8만 |
|---|
| 2026.06.24 | ₩13,133 | ₩13,891 | ₩13,133 | ₩13,724 | +4.49% | 75.3만 |
|---|
| 2026.06.23 | ₩12,758 | ₩13,174 | ₩12,758 | ₩13,026 | +2.10% | 87.4만 |
|---|
| 2026.06.22 | ₩13,308 | ₩13,737 | ₩12,892 | ₩12,932 | -2.82% | 88.6만 |
|---|
| 2026.06.18 | ₩13,227 | ₩13,724 | ₩13,225 | ₩13,616 | +2.94% | 150.1만 |
|---|
| 2026.06.17 | ₩13,214 | ₩13,415 | ₩12,852 | ₩12,959 | -1.93% | 79.5만 |
|---|
| 2026.06.16 | ₩13,630 | ₩13,750 | ₩12,986 | ₩13,053 | -4.23% | 55.8만 |
|---|
| 2026.06.15 | ₩13,603 | ₩13,831 | ₩13,301 | ₩13,603 | 0.00% | 90만 |
|---|
| 2026.06.12 | ₩13,375 | ₩13,616 | ₩13,348 | ₩13,402 | +0.20% | 51만 |
|---|
| 2026.06.11 | ₩12,946 | ₩13,496 | ₩12,722 | ₩13,375 | +3.32% | 70.6만 |
|---|
| 2026.06.10 | ₩12,489 | ₩12,946 | ₩12,369 | ₩12,771 | +2.26% | 67.5만 |
|---|
| 2026.06.09 | ₩12,369 | ₩12,919 | ₩12,342 | ₩12,597 | +1.84% | 76.8만 |
|---|
| 2026.06.08 | ₩11,980 | ₩12,543 | ₩11,819 | ₩12,181 | +1.68% | 67.1만 |
|---|
| 2026.06.05 | ₩12,235 | ₩12,342 | ₩12,060 | ₩12,060 | -1.43% | 77.3만 |
|---|
| 2026.06.04 | ₩12,932 | ₩12,932 | ₩11,966 | ₩12,261 | -5.19% | 98.2만 |
|---|
| 2026.06.03 | ₩11,738 | ₩12,872 | ₩11,725 | ₩12,718 | +8.34% | 204.9만 |
|---|
| 2026.06.02 | ₩12,127 | ₩12,181 | ₩11,792 | ₩11,939 | -1.55% | 138.1만 |
|---|
| 2026.06.01 | ₩11,899 | ₩12,100 | ₩11,631 | ₩12,100 | +1.69% | 100.3만 |
|---|
| 2026.05.29 | ₩11,899 | ₩12,087 | ₩11,705 | ₩12,007 | +0.90% | 109.7만 |
|---|
| 2026.05.28 | ₩11,483 | ₩12,114 | ₩11,410 | ₩12,087 | +5.26% | 109.4만 |
|---|
| 2026.05.27 | ₩11,175 | ₩11,899 | ₩11,175 | ₩11,376 | +1.80% | 109.1만 |
|---|
| 2026.05.26 | ₩11,188 | ₩11,322 | ₩11,061 | ₩11,135 | -0.48% | 103.1만 |
|---|
| 2026.05.22 | ₩10,866 | ₩11,067 | ₩10,611 | ₩11,000 | +1.23% | 129.7만 |
|---|
| 2026.05.21 | ₩10,424 | ₩10,819 | ₩10,249 | ₩10,786 | +3.47% | 124.6만 |
|---|
| 2026.05.20 | ₩9,444 | ₩10,598 | ₩9,350 | ₩10,598 | +12.22% | 304.4만 |
|---|
| 2026.05.19 | ₩9,847 | ₩9,847 | ₩9,491 | ₩9,525 | -3.27% | 119.3만 |
|---|
| 2026.05.18 | ₩9,364 | ₩9,806 | ₩9,323 | ₩9,713 | +3.72% | 202.2만 |
|---|
| 2026.05.15 | ₩9,686 | ₩9,819 | ₩9,511 | ₩9,565 | -1.25% | 113.4만 |
|---|
| 2026.05.14 | ₩9,753 | ₩9,867 | ₩9,625 | ₩9,780 | +0.28% | 130.8만 |
|---|
| 2026.05.13 | ₩9,847 | ₩9,941 | ₩9,330 | ₩9,592 | -2.59% | 164.7만 |
|---|
| 2026.05.12 | ₩10,128 | ₩10,236 | ₩9,847 | ₩9,941 | -1.85% | 120.3만 |
|---|
| 2026.05.11 | ₩10,705 | ₩10,806 | ₩9,806 | ₩10,115 | -5.51% | 154.2만 |
|---|
| 2026.05.08 | ₩10,893 | ₩11,141 | ₩10,759 | ₩10,813 | -0.74% | 121.2만 |
|---|
| 2026.05.07 | ₩10,813 | ₩11,443 | ₩10,719 | ₩11,014 | +1.86% | 225.9만 |
|---|
| 2026.05.06 | ₩11,202 | ₩11,778 | ₩11,202 | ₩11,483 | +2.51% | 104.1만 |
|---|
| 2026.05.05 | ₩11,161 | ₩11,591 | ₩11,161 | ₩11,322 | +1.44% | 100.5만 |
|---|
| 2026.05.04 | ₩10,987 | ₩11,108 | ₩10,424 | ₩11,067 | +0.73% | 122.2만 |
|---|
| 2026.05.01 | ₩11,376 | ₩11,503 | ₩11,054 | ₩11,161 | -1.89% | 76.3만 |
|---|
| 2026.04.30 | ₩11,067 | ₩11,430 | ₩11,027 | ₩11,336 | +2.42% | 82.9만 |
|---|
| 2026.04.29 | ₩11,255 | ₩11,376 | ₩10,833 | ₩11,041 | -1.91% | 71.4만 |
|---|
| 2026.04.28 | ₩11,805 | ₩11,846 | ₩11,228 | ₩11,349 | -3.86% | 75만 |
|---|
| 2026.04.27 | ₩11,591 | ₩11,872 | ₩11,571 | ₩11,725 | +1.16% | 84.8만 |
|---|
| 2026.04.24 | ₩11,564 | ₩11,705 | ₩11,202 | ₩11,698 | +1.16% | 69.6만 |
|---|
| 2026.04.23 | ₩11,859 | ₩11,946 | ₩11,141 | ₩11,376 | -4.07% | 123만 |
|---|
| 2026.04.22 | ₩11,805 | ₩12,087 | ₩11,685 | ₩12,020 | +1.82% | 113.5만 |
|---|
| 2026.04.21 | ₩12,114 | ₩12,221 | ₩11,617 | ₩11,631 | -3.99% | 117만 |
|---|
| 2026.04.20 | ₩11,470 | ₩12,074 | ₩11,470 | ₩12,007 | +4.68% | 77.6만 |
|---|
| 2026.04.17 | ₩11,510 | ₩12,060 | ₩11,451 | ₩11,591 | +0.70% | 95.3만 |
|---|
| 2026.04.16 | ₩11,108 | ₩11,336 | ₩10,987 | ₩11,228 | +1.09% | 84.8만 |
|---|
| 2026.04.15 | ₩11,148 | ₩11,698 | ₩11,027 | ₩11,108 | -0.36% | 125.9만 |
|---|
| 2026.04.14 | ₩11,081 | ₩11,363 | ₩10,880 | ₩11,255 | +1.57% | 95.2만 |
|---|
| 2026.04.13 | ₩10,853 | ₩11,034 | ₩10,719 | ₩11,027 | +1.61% | 131.1만 |
|---|
| 2026.04.10 | ₩11,389 | ₩11,389 | ₩10,792 | ₩10,839 | -4.83% | 97.9만 |
|---|
| 2026.04.09 | ₩10,987 | ₩11,463 | ₩10,846 | ₩11,242 | +2.32% | 107.9만 |
|---|
| 2026.04.08 | ₩11,148 | ₩11,188 | ₩10,933 | ₩11,121 | -0.24% | 129.2만 |
|---|
| 2026.04.07 | ₩10,437 | ₩10,585 | ₩10,209 | ₩10,571 | +1.29% | 73.2만 |
|---|
| 2026.04.06 | ₩9,914 | ₩10,477 | ₩9,914 | ₩10,450 | +5.41% | 83.9만 |
|---|
| 2026.04.02 | ₩9,726 | ₩10,115 | ₩9,632 | ₩10,061 | +3.45% | 98.7만 |
|---|
| 2026.04.01 | ₩10,034 | ₩10,316 | ₩9,907 | ₩9,914 | -1.20% | 108.1만 |
|---|
| 2026.03.31 | ₩9,833 | ₩10,115 | ₩9,572 | ₩9,981 | +1.50% | 107.1만 |
|---|
| 2026.03.30 | ₩9,713 | ₩9,994 | ₩9,444 | ₩9,686 | -0.28% | 242.3만 |
|---|
| 2026.03.27 | ₩9,726 | ₩9,941 | ₩9,263 | ₩9,565 | -1.66% | 167.5만 |
|---|
| 2026.03.26 | ₩10,169 | ₩10,323 | ₩9,726 | ₩9,806 | -3.56% | 194.5만 |
|---|
| 2026.03.25 | ₩10,424 | ₩10,571 | ₩10,195 | ₩10,343 | -0.77% | 138.6만 |
|---|
| 2026.03.24 | ₩10,303 | ₩10,450 | ₩10,209 | ₩10,222 | -0.78% | 108.4만 |
|---|
| 2026.03.23 | ₩10,799 | ₩11,014 | ₩10,430 | ₩10,450 | -3.23% | 109.8만 |
|---|
| 2026.03.20 | ₩10,960 | ₩10,960 | ₩10,424 | ₩10,491 | -4.28% | 172만 |
|---|
| 2026.03.19 | ₩10,517 | ₩11,121 | ₩10,491 | ₩10,974 | +4.34% | 112.5만 |
|---|
| 2026.03.18 | ₩10,799 | ₩10,888 | ₩10,504 | ₩10,638 | -1.49% | 83.9만 |
|---|
| 2026.03.17 | ₩10,665 | ₩11,141 | ₩10,665 | ₩10,947 | +2.64% | 87만 |
|---|
| 2026.03.16 | ₩10,544 | ₩10,652 | ₩10,383 | ₩10,517 | -0.25% | 103.7만 |
|---|
| 2026.03.13 | ₩10,531 | ₩10,866 | ₩10,370 | ₩10,571 | +0.38% | 101.8만 |
|---|
| 2026.03.12 | ₩10,598 | ₩10,813 | ₩10,424 | ₩10,464 | -1.27% | 145.2만 |
|---|
| 2026.03.11 | ₩11,363 | ₩11,537 | ₩10,759 | ₩10,772 | -5.19% | 96.5만 |
|---|
| 2026.03.10 | ₩11,363 | ₩11,732 | ₩11,296 | ₩11,363 | 0.00% | 102.3만 |
|---|
| 2026.03.09 | ₩11,389 | ₩11,477 | ₩10,947 | ₩11,376 | -0.12% | 135.9만 |
|---|
| 2026.03.06 | ₩11,537 | ₩11,939 | ₩11,336 | ₩11,711 | +1.51% | 105.7만 |
|---|
| 2026.03.05 | ₩11,778 | ₩12,074 | ₩11,501 | ₩11,725 | -0.46% | 89.2만 |
|---|
| 2026.03.04 | ₩12,007 | ₩12,161 | ₩11,805 | ₩11,913 | -0.78% | 85.9만 |
|---|
| 2026.03.03 | ₩11,604 | ₩12,027 | ₩11,222 | ₩11,899 | +2.54% | 102.3만 |
|---|
| 2026.03.02 | ₩12,382 | ₩12,557 | ₩11,879 | ₩11,953 | -3.47% | 112.1만 |
|---|
| 2026.02.27 | ₩12,677 | ₩12,677 | ₩12,261 | ₩12,650 | -0.21% | 103.2만 |
|---|
| 2026.02.26 | ₩12,691 | ₩12,912 | ₩12,597 | ₩12,731 | +0.32% | 151.9만 |
|---|
| 2026.02.25 | ₩12,382 | ₩12,637 | ₩12,020 | ₩12,597 | +1.73% | 106.6만 |
|---|
| 2026.02.24 | ₩13,388 | ₩13,610 | ₩12,516 | ₩12,530 | -6.41% | 131.4만 |
|---|
| 2026.02.23 | ₩13,885 | ₩13,946 | ₩13,174 | ₩13,522 | -2.61% | 122.6만 |
|---|
| 2026.02.20 | ₩13,958 | ₩14,885 | ₩13,053 | ₩14,032 | +0.53% | 235.6만 |
|---|
| 2026.02.19 | ₩14,233 | ₩14,690 | ₩13,603 | ₩13,737 | -3.49% | 408.6만 |
|---|
| 2026.02.18 | ₩14,716 | ₩15,079 | ₩14,247 | ₩14,247 | -3.19% | 147.6만 |
|---|
| 2026.02.17 | ₩15,213 | ₩15,246 | ₩14,435 | ₩14,622 | -3.88% | 122.2만 |
|---|
| 2026.02.13 | ₩14,622 | ₩15,226 | ₩14,207 | ₩15,146 | +3.58% | 160.1만 |
|---|
| 2026.02.12 | ₩15,025 | ₩15,307 | ₩14,549 | ₩14,609 | -2.77% | 71.1만 |
|---|
| 2026.02.11 | ₩14,864 | ₩15,058 | ₩14,770 | ₩14,918 | +0.36% | 68.9만 |
|---|
| 2026.02.10 | ₩15,199 | ₩15,454 | ₩14,783 | ₩14,810 | -2.56% | 66.6만 |
|---|
| 2026.02.09 | ₩15,374 | ₩15,588 | ₩15,195 | ₩15,347 | -0.17% | 45.2만 |
|---|
| 2026.02.06 | ₩14,998 | ₩15,508 | ₩14,824 | ₩15,468 | +3.13% | 128.7만 |
|---|
| 2026.02.05 | ₩15,038 | ₩15,099 | ₩14,622 | ₩14,891 | -0.98% | 77.1만 |
|---|
| 2026.02.04 | ₩14,864 | ₩15,206 | ₩14,810 | ₩15,105 | +1.62% | 86.9만 |
|---|
| 2026.02.03 | ₩14,448 | ₩14,944 | ₩14,327 | ₩14,716 | +1.86% | 73.4만 |
|---|
| 2026.02.02 | ₩13,871 | ₩14,448 | ₩13,871 | ₩14,381 | +3.68% | 56.4만 |
|---|
| 2026.01.30 | ₩14,113 | ₩14,287 | ₩13,603 | ₩13,898 | -1.52% | 102.2만 |
|---|
| 2026.01.29 | ₩14,019 | ₩14,140 | ₩13,589 | ₩14,126 | +0.77% | 64.2만 |
|---|
| 2026.01.28 | ₩14,072 | ₩14,126 | ₩13,791 | ₩13,952 | -0.86% | 49.2만 |
|---|
| 2026.01.27 | ₩13,871 | ₩14,052 | ₩13,603 | ₩13,992 | +0.87% | 61.7만 |
|---|
| 2026.01.26 | ₩14,475 | ₩14,549 | ₩13,838 | ₩13,965 | -3.52% | 91.9만 |
|---|
| 2026.01.23 | ₩14,113 | ₩14,374 | ₩13,938 | ₩14,099 | -0.10% | 45.1만 |
|---|
| 2026.01.22 | ₩14,247 | ₩14,381 | ₩14,059 | ₩14,193 | -0.38% | 52.9만 |
|---|
| 2026.01.21 | ₩13,831 | ₩14,262 | ₩13,724 | ₩14,099 | +1.94% | 50.7만 |
|---|
| 2026.01.20 | ₩13,844 | ₩14,153 | ₩13,683 | ₩13,818 | -0.19% | 68.4만 |
|---|
| 2026.01.16 | ₩14,354 | ₩14,475 | ₩13,811 | ₩14,059 | -2.06% | 91.1만 |
|---|
| 2026.01.15 | ₩14,099 | ₩14,938 | ₩13,811 | ₩14,421 | +2.28% | 121.5만 |
|---|
| 2026.01.14 | ₩13,710 | ₩14,072 | ₩13,630 | ₩14,059 | +2.54% | 78.9만 |
|---|
| 2026.01.13 | ₩13,952 | ₩14,072 | ₩13,489 | ₩13,509 | -3.17% | 75.5만 |
|---|
| 2026.01.12 | ₩13,496 | ₩14,032 | ₩13,120 | ₩13,952 | +3.38% | 96.4만 |
|---|
| 2026.01.09 | ₩13,496 | ₩13,589 | ₩13,066 | ₩13,308 | -1.39% | 69.5만 |
|---|
| 2026.01.08 | ₩12,704 | ₩13,455 | ₩12,704 | ₩13,415 | +5.60% | 100.5만 |
|---|
| 2026.01.07 | ₩12,999 | ₩13,147 | ₩12,684 | ₩12,758 | -1.86% | 72.9만 |
|---|
| 2026.01.06 | ₩13,053 | ₩13,402 | ₩12,932 | ₩13,026 | -0.21% | 123.5만 |
|---|
| 2026.01.05 | ₩12,691 | ₩13,160 | ₩12,583 | ₩13,160 | +3.70% | 71.4만 |
|---|
| 2026.01.02 | ₩12,463 | ₩12,805 | ₩12,342 | ₩12,677 | +1.72% | 57.8만 |
|---|
| 2025.12.31 | ₩12,382 | ₩12,617 | ₩12,369 | ₩12,530 | +1.19% | 86.5만 |
|---|
| 2025.12.30 | ₩12,610 | ₩12,758 | ₩12,382 | ₩12,382 | -1.81% | 54만 |
|---|
| 2025.12.29 | ₩12,610 | ₩12,798 | ₩12,583 | ₩12,637 | +0.21% | 92만 |
|---|
| 2025.12.26 | ₩12,677 | ₩12,892 | ₩12,624 | ₩12,650 | -0.21% | 69.6만 |
|---|
| 2025.12.24 | ₩12,288 | ₩12,724 | ₩12,235 | ₩12,677 | +3.17% | 53만 |
|---|
| 2025.12.23 | ₩12,288 | ₩12,516 | ₩12,121 | ₩12,302 | +0.11% | 102.2만 |
|---|
| 2025.12.22 | ₩12,235 | ₩12,456 | ₩12,181 | ₩12,396 | +1.32% | 78만 |
|---|
| 2025.12.19 | ₩12,369 | ₩12,516 | ₩12,114 | ₩12,221 | -1.19% | 129.8만 |
|---|
| 2025.12.18 | ₩12,637 | ₩12,892 | ₩12,261 | ₩12,396 | -1.91% | 82.6만 |
|---|
| 2025.12.17 | ₩12,624 | ₩12,932 | ₩12,504 | ₩12,610 | -0.11% | 80만 |
|---|
| 2025.12.16 | ₩12,691 | ₩12,832 | ₩12,241 | ₩12,489 | -1.59% | 82.7만 |
|---|
| 2025.12.15 | ₩12,785 | ₩12,966 | ₩12,489 | ₩12,771 | -0.10% | 82.6만 |
|---|
| 2025.12.12 | ₩13,241 | ₩13,241 | ₩12,624 | ₩12,731 | -3.85% | 89.9만 |
|---|
| 2025.12.11 | ₩13,013 | ₩13,277 | ₩12,972 | ₩13,107 | +0.72% | 90.9만 |
|---|
| 2025.12.10 | ₩13,227 | ₩13,388 | ₩13,013 | ₩13,013 | -1.62% | 95.3만 |
|---|
| 2025.12.09 | ₩12,396 | ₩13,227 | ₩12,210 | ₩13,187 | +6.39% | 116.4만 |
|---|
| 2025.12.08 | ₩12,127 | ₩12,852 | ₩12,127 | ₩12,570 | +3.65% | 151.1만 |
|---|
| 2025.12.05 | ₩11,980 | ₩12,328 | ₩11,846 | ₩12,020 | +0.34% | 94.2만 |
|---|
| 2025.12.04 | ₩11,993 | ₩12,161 | ₩11,691 | ₩11,980 | -0.11% | 104.5만 |
|---|
| 2025.12.03 | ₩11,832 | ₩12,255 | ₩11,819 | ₩12,100 | +2.27% | 100.8만 |
|---|
| 2025.12.02 | ₩12,288 | ₩12,302 | ₩11,638 | ₩11,805 | -3.93% | 88.8만 |
|---|
| 2025.12.01 | ₩12,154 | ₩12,396 | ₩12,107 | ₩12,194 | +0.33% | 99.1만 |
|---|
| 2025.11.28 | ₩12,248 | ₩12,302 | ₩12,074 | ₩12,221 | -0.22% | 55.1만 |
|---|
| 2025.11.26 | ₩11,738 | ₩12,194 | ₩11,738 | ₩12,167 | +3.66% | 83.7만 |
|---|
| 2025.11.25 | ₩11,242 | ₩12,007 | ₩11,161 | ₩11,752 | +4.53% | 107.1만 |
|---|
| 2025.11.24 | ₩11,255 | ₩11,336 | ₩11,027 | ₩11,067 | -1.67% | 129.8만 |
|---|
| 2025.11.21 | ₩10,598 | ₩11,269 | ₩10,597 | ₩11,202 | +5.70% | 113.7만 |
|---|
| 2025.11.20 | ₩10,571 | ₩10,866 | ₩10,477 | ₩10,598 | +0.25% | 112.6만 |
|---|
| 2025.11.19 | ₩10,598 | ₩10,745 | ₩10,437 | ₩10,491 | -1.01% | 77.5만 |
|---|
| 2025.11.18 | ₩10,128 | ₩10,611 | ₩10,128 | ₩10,571 | +4.37% | 79.6만 |
|---|
| 2025.11.17 | ₩10,880 | ₩10,920 | ₩10,323 | ₩10,330 | -5.06% | 108.8만 |
|---|
| 2025.11.14 | ₩11,014 | ₩11,195 | ₩10,880 | ₩10,880 | -1.22% | 93.6만 |
|---|
| 2025.11.13 | ₩11,067 | ₩11,289 | ₩10,893 | ₩11,067 | 0.00% | 101만 |
|---|
| 2025.11.12 | ₩10,880 | ₩11,336 | ₩10,813 | ₩11,067 | +1.73% | 120.8만 |
|---|
| 2025.11.11 | ₩11,000 | ₩11,202 | ₩10,880 | ₩10,893 | -0.98% | 98.8만 |
|---|
| 2025.11.10 | ₩11,242 | ₩11,456 | ₩10,960 | ₩11,000 | -2.15% | 118.6만 |
|---|
| 2025.11.07 | ₩10,598 | ₩11,169 | ₩10,544 | ₩11,027 | +4.05% | 138.7만 |
|---|
| 2025.11.06 | ₩11,403 | ₩11,624 | ₩10,491 | ₩10,598 | -7.06% | 127.1만 |
|---|
| 2025.11.05 | ₩11,296 | ₩12,100 | ₩11,155 | ₩11,537 | +2.14% | 260만 |
|---|
| 2025.11.04 | ₩11,430 | ₩11,711 | ₩11,222 | ₩11,282 | -1.29% | 278.2만 |
|---|
| 2025.11.03 | ₩12,342 | ₩12,553 | ₩11,443 | ₩11,510 | -6.74% | 287.6만 |
|---|
| 2025.10.31 | ₩15,333 | ₩15,407 | ₩12,248 | ₩12,355 | -19.42% | 794.9만 |
|---|
| 2025.10.30 | ₩17,842 | ₩17,882 | ₩17,413 | ₩17,748 | -0.53% | 160.5만 |
|---|
| 2025.10.29 | ₩18,285 | ₩18,620 | ₩17,735 | ₩17,815 | -2.57% | 139.3만 |
|---|
| 2025.10.28 | ₩18,110 | ₩18,459 | ₩17,869 | ₩18,285 | +0.96% | 54.8만 |
|---|
| 2025.10.27 | ₩18,271 | ₩18,406 | ₩17,949 | ₩18,097 | -0.95% | 78.9만 |
|---|
| 2025.10.24 | ₩17,855 | ₩18,298 | ₩17,855 | ₩18,097 | +1.35% | 129.4만 |
|---|
| 2025.10.23 | ₩17,480 | ₩17,829 | ₩17,346 | ₩17,708 | +1.30% | 75.8만 |
|---|
| 2025.10.22 | ₩17,144 | ₩17,413 | ₩16,823 | ₩17,399 | +1.49% | 83.9만 |
|---|
| 2025.10.21 | ₩16,903 | ₩17,232 | ₩16,474 | ₩17,131 | +1.35% | 90.2만 |
|---|
| 2025.10.20 | ₩16,916 | ₩17,158 | ₩16,568 | ₩16,943 | +0.16% | 111.7만 |
|---|
| 2025.10.17 | ₩16,755 | ₩17,171 | ₩16,569 | ₩16,755 | 0.00% | 127.9만 |
|---|
| 2025.10.16 | ₩17,788 | ₩17,876 | ₩16,903 | ₩16,916 | -4.90% | 145.2만 |
|---|
| 2025.10.15 | ₩18,231 | ₩18,587 | ₩17,587 | ₩17,654 | -3.16% | 104.5만 |
|---|
| 2025.10.14 | ₩16,970 | ₩18,231 | ₩16,782 | ₩17,869 | +5.30% | 120만 |
|---|
| 2025.10.13 | ₩16,568 | ₩17,144 | ₩16,568 | ₩17,131 | +3.40% | 79.6만 |
|---|
| 2025.10.10 | ₩17,386 | ₩17,393 | ₩16,407 | ₩16,460 | -5.32% | 153.8만 |
|---|