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 | ₩12,456 | ₩12,503 | ₩12,282 | ₩12,336 | -0.97% | 116.9만 |
| 2026.10.08 | ₩12,443 | ₩12,496 | ₩12,149 | ₩12,403 | -0.32% | 187.9만 |
| 2026.10.07 | ₩12,189 | ₩12,389 | ₩12,095 | ₩12,349 | +1.32% | 145.3만 |
| 2026.10.06 | ₩12,389 | ₩12,429 | ₩12,202 | ₩12,296 | -0.76% | 95.5만 |
| 2026.10.05 | ₩12,550 | ₩12,817 | ₩12,242 | ₩12,282 | -2.13% | 84만 |
| 2026.10.02 | ₩12,670 | ₩12,723 | ₩12,282 | ₩12,362 | -2.43% | 198.7만 |
| 2026.10.01 | ₩12,322 | ₩12,603 | ₩12,195 | ₩12,362 | +0.33% | 160.1만 |
| 2026.09.30 | ₩12,630 | ₩12,777 | ₩12,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,309 |
| -2.54% |
| 169.6만 |
| 2026.09.29 | ₩12,563 | ₩12,697 | ₩12,376 | ₩12,550 | -0.11% | 117만 |
|---|
| 2026.09.28 | ₩12,389 | ₩12,703 | ₩12,322 | ₩12,496 | +0.86% | 92.9만 |
|---|
| 2026.09.25 | ₩12,403 | ₩12,670 | ₩12,289 | ₩12,483 | +0.65% | 107.8만 |
|---|
| 2026.09.24 | ₩11,935 | ₩12,403 | ₩11,801 | ₩12,376 | +3.70% | 168.3만 |
|---|
| 2026.09.23 | ₩12,349 | ₩12,416 | ₩11,895 | ₩12,042 | -2.49% | 198.7만 |
|---|
| 2026.09.22 | ₩12,536 | ₩12,777 | ₩12,309 | ₩12,376 | -1.28% | 151.7만 |
|---|
| 2026.09.21 | ₩12,189 | ₩12,570 | ₩12,042 | ₩12,322 | +1.10% | 111.5만 |
|---|
| 2026.09.18 | ₩12,296 | ₩12,336 | ₩12,082 | ₩12,082 | -1.74% | 256.1만 |
|---|
| 2026.09.17 | ₩12,456 | ₩12,563 | ₩12,202 | ₩12,376 | -0.64% | 98.7만 |
|---|
| 2026.09.16 | ₩12,362 | ₩12,550 | ₩12,189 | ₩12,189 | -1.41% | 122.2만 |
|---|
| 2026.09.15 | ₩13,124 | ₩13,124 | ₩12,162 | ₩12,403 | -5.50% | 117.7만 |
|---|
| 2026.09.14 | ₩12,710 | ₩13,218 | ₩12,710 | ₩13,178 | +3.68% | 121만 |
|---|
| 2026.09.11 | ₩13,124 | ₩13,298 | ₩12,924 | ₩13,031 | -0.71% | 91.9만 |
|---|
| 2026.09.10 | ₩13,351 | ₩13,351 | ₩12,757 | ₩12,884 | -3.50% | 112.6만 |
|---|
| 2026.09.09 | ₩13,458 | ₩13,619 | ₩13,071 | ₩13,151 | -2.28% | 109.1만 |
|---|
| 2026.09.08 | ₩13,913 | ₩14,167 | ₩13,532 | ₩13,672 | -1.73% | 89.9만 |
|---|
| 2026.09.04 | ₩13,726 | ₩14,073 | ₩13,619 | ₩13,966 | +1.75% | 65.1만 |
|---|
| 2026.09.03 | ₩13,859 | ₩14,046 | ₩13,485 | ₩13,726 | -0.96% | 61.9만 |
|---|
| 2026.09.02 | ₩13,632 | ₩14,006 | ₩13,552 | ₩13,699 | +0.49% | 86.4만 |
|---|
| 2026.09.01 | ₩13,699 | ₩13,839 | ₩13,311 | ₩13,565 | -0.98% | 132.8만 |
|---|
| 2026.08.31 | ₩14,140 | ₩14,140 | ₩13,712 | ₩13,806 | -2.36% | 127.6만 |
|---|
| 2026.08.28 | ₩14,193 | ₩14,461 | ₩14,120 | ₩14,127 | -0.47% | 81.1만 |
|---|
| 2026.08.27 | ₩14,260 | ₩14,354 | ₩14,026 | ₩14,073 | -1.31% | 148.7만 |
|---|
| 2026.08.26 | ₩14,461 | ₩14,554 | ₩14,207 | ₩14,487 | +0.18% | 88.3만 |
|---|
| 2026.08.25 | ₩14,528 | ₩14,581 | ₩14,053 | ₩14,327 | -1.38% | 115.5만 |
|---|
| 2026.08.24 | ₩14,514 | ₩14,655 | ₩14,327 | ₩14,594 | +0.55% | 148.2만 |
|---|
| 2026.08.21 | ₩14,127 | ₩14,454 | ₩14,127 | ₩14,367 | +1.70% | 130.9만 |
|---|
| 2026.08.20 | ₩14,728 | ₩14,862 | ₩13,939 | ₩13,993 | -4.99% | 142.6만 |
|---|
| 2026.08.19 | ₩14,274 | ₩15,116 | ₩14,234 | ₩15,102 | +5.81% | 319.5만 |
|---|
| 2026.08.18 | ₩14,020 | ₩14,360 | ₩13,953 | ₩14,073 | +0.38% | 210.7만 |
|---|
| 2026.08.17 | ₩14,020 | ₩14,200 | ₩13,826 | ₩14,113 | +0.67% | 337.8만 |
|---|
| 2026.08.14 | ₩14,554 | ₩14,675 | ₩14,020 | ₩14,247 | -2.11% | 237.1만 |
|---|
| 2026.08.13 | ₩14,327 | ₩14,942 | ₩14,274 | ₩14,474 | +1.03% | 403.3만 |
|---|
| 2026.08.12 | ₩14,688 | ₩15,142 | ₩14,006 | ₩14,314 | -2.55% | 1016.8만 |
|---|
| 2026.08.11 | ₩16,265 | ₩16,265 | ₩15,543 | ₩15,770 | -3.04% | 142.4만 |
|---|
| 2026.08.10 | ₩16,024 | ₩16,586 | ₩15,677 | ₩16,425 | +2.50% | 174.7만 |
|---|
| 2026.08.07 | ₩15,236 | ₩16,960 | ₩14,528 | ₩16,332 | +7.19% | 294.7만 |
|---|
| 2026.08.06 | ₩14,314 | ₩14,748 | ₩14,033 | ₩14,581 | +1.87% | 250만 |
|---|
| 2026.08.05 | ₩14,073 | ₩14,822 | ₩14,073 | ₩14,568 | +3.51% | 108.1만 |
|---|
| 2026.08.04 | ₩14,354 | ₩14,501 | ₩14,160 | ₩14,340 | -0.09% | 113.3만 |
|---|
| 2026.08.03 | ₩13,779 | ₩14,314 | ₩13,779 | ₩14,207 | +3.10% | 67.8만 |
|---|
| 2026.07.31 | ₩13,980 | ₩14,006 | ₩13,539 | ₩13,712 | -1.91% | 61.8만 |
|---|
| 2026.07.30 | ₩13,245 | ₩13,980 | ₩13,124 | ₩13,819 | +4.34% | 100.5만 |
|---|
| 2026.07.29 | ₩13,552 | ₩13,592 | ₩13,144 | ₩13,298 | -1.87% | 60.2만 |
|---|
| 2026.07.28 | ₩13,057 | ₩13,739 | ₩12,830 | ₩13,699 | +4.91% | 95.6만 |
|---|
| 2026.07.27 | ₩12,095 | ₩12,910 | ₩12,095 | ₩12,884 | +6.52% | 78.6만 |
|---|
| 2026.07.24 | ₩12,068 | ₩12,349 | ₩11,935 | ₩12,175 | +0.89% | 76.9만 |
|---|
| 2026.07.23 | ₩12,509 | ₩12,509 | ₩11,708 | ₩12,055 | -3.63% | 86.7만 |
|---|
| 2026.07.22 | ₩12,910 | ₩13,305 | ₩12,699 | ₩12,777 | -1.04% | 44.9만 |
|---|
| 2026.07.21 | ₩13,285 | ₩13,285 | ₩12,643 | ₩12,803 | -3.62% | 55.6만 |
|---|
| 2026.07.20 | ₩13,418 | ₩13,418 | ₩12,977 | ₩13,044 | -2.79% | 37.9만 |
|---|
| 2026.07.17 | ₩13,552 | ₩13,579 | ₩13,124 | ₩13,285 | -1.97% | 54.4만 |
|---|
| 2026.07.16 | ₩13,004 | ₩13,392 | ₩12,934 | ₩13,351 | +2.67% | 98만 |
|---|
| 2026.07.15 | ₩12,964 | ₩13,592 | ₩12,964 | ₩13,044 | +0.62% | 101.9만 |
|---|
| 2026.07.14 | ₩13,432 | ₩13,432 | ₩12,496 | ₩12,950 | -3.58% | 138.4만 |
|---|
| 2026.07.13 | ₩13,311 | ₩13,579 | ₩12,924 | ₩12,937 | -2.81% | 107.8만 |
|---|
| 2026.07.10 | ₩12,857 | ₩13,191 | ₩12,803 | ₩13,057 | +1.56% | 59.3만 |
|---|
| 2026.07.09 | ₩12,697 | ₩12,870 | ₩12,563 | ₩12,830 | +1.05% | 36.4만 |
|---|
| 2026.07.08 | ₩12,737 | ₩12,737 | ₩12,389 | ₩12,670 | -0.52% | 44.9만 |
|---|
| 2026.07.07 | ₩13,071 | ₩13,214 | ₩12,723 | ₩12,870 | -1.53% | 54.9만 |
|---|
| 2026.07.06 | ₩13,271 | ₩13,311 | ₩12,910 | ₩13,084 | -1.41% | 63.1만 |
|---|
| 2026.07.02 | ₩13,632 | ₩13,632 | ₩13,111 | ₩13,325 | -2.25% | 44.3만 |
|---|
| 2026.07.01 | ₩13,392 | ₩13,659 | ₩13,231 | ₩13,378 | -0.10% | 51.7만 |
|---|
| 2026.06.30 | ₩13,164 | ₩13,485 | ₩13,011 | ₩13,485 | +2.44% | 64.6만 |
|---|
| 2026.06.29 | ₩13,445 | ₩13,512 | ₩12,937 | ₩13,151 | -2.19% | 102.1만 |
|---|
| 2026.06.26 | ₩13,846 | ₩14,033 | ₩13,432 | ₩13,579 | -1.93% | 116.3만 |
|---|
| 2026.06.25 | ₩13,552 | ₩14,100 | ₩13,552 | ₩13,913 | +2.66% | 165.8만 |
|---|
| 2026.06.24 | ₩13,084 | ₩13,839 | ₩13,084 | ₩13,672 | +4.49% | 75.3만 |
|---|
| 2026.06.23 | ₩12,710 | ₩13,124 | ₩12,710 | ₩12,977 | +2.10% | 87.4만 |
|---|
| 2026.06.22 | ₩13,258 | ₩13,686 | ₩12,844 | ₩12,884 | -2.82% | 88.6만 |
|---|
| 2026.06.18 | ₩13,178 | ₩13,672 | ₩13,175 | ₩13,565 | +2.94% | 150.1만 |
|---|
| 2026.06.17 | ₩13,164 | ₩13,365 | ₩12,803 | ₩12,910 | -1.93% | 79.5만 |
|---|
| 2026.06.16 | ₩13,579 | ₩13,699 | ₩12,937 | ₩13,004 | -4.23% | 55.8만 |
|---|
| 2026.06.15 | ₩13,552 | ₩13,779 | ₩13,251 | ₩13,552 | 0.00% | 90만 |
|---|
| 2026.06.12 | ₩13,325 | ₩13,565 | ₩13,298 | ₩13,351 | +0.20% | 51만 |
|---|
| 2026.06.11 | ₩12,897 | ₩13,445 | ₩12,674 | ₩13,325 | +3.32% | 70.6만 |
|---|
| 2026.06.10 | ₩12,443 | ₩12,897 | ₩12,322 | ₩12,723 | +2.26% | 67.5만 |
|---|
| 2026.06.09 | ₩12,322 | ₩12,870 | ₩12,296 | ₩12,550 | +1.84% | 76.8만 |
|---|
| 2026.06.08 | ₩11,935 | ₩12,496 | ₩11,774 | ₩12,135 | +1.68% | 67.1만 |
|---|
| 2026.06.05 | ₩12,189 | ₩12,296 | ₩12,015 | ₩12,015 | -1.43% | 77.3만 |
|---|
| 2026.06.04 | ₩12,884 | ₩12,884 | ₩11,921 | ₩12,215 | -5.19% | 98.2만 |
|---|
| 2026.06.03 | ₩11,694 | ₩12,824 | ₩11,681 | ₩12,670 | +8.34% | 204.9만 |
|---|
| 2026.06.02 | ₩12,082 | ₩12,135 | ₩11,748 | ₩11,895 | -1.55% | 138.1만 |
|---|
| 2026.06.01 | ₩11,855 | ₩12,055 | ₩11,587 | ₩12,055 | +1.69% | 100.3만 |
|---|
| 2026.05.29 | ₩11,855 | ₩12,042 | ₩11,661 | ₩11,961 | +0.90% | 109.7만 |
|---|
| 2026.05.28 | ₩11,440 | ₩12,068 | ₩11,367 | ₩12,042 | +5.26% | 109.4만 |
|---|
| 2026.05.27 | ₩11,133 | ₩11,855 | ₩11,133 | ₩11,333 | +1.80% | 109.1만 |
|---|
| 2026.05.26 | ₩11,146 | ₩11,280 | ₩11,019 | ₩11,093 | -0.48% | 103.1만 |
|---|
| 2026.05.22 | ₩10,825 | ₩11,026 | ₩10,572 | ₩10,959 | +1.23% | 129.7만 |
|---|
| 2026.05.21 | ₩10,384 | ₩10,779 | ₩10,211 | ₩10,745 | +3.47% | 124.6만 |
|---|
| 2026.05.20 | ₩9,409 | ₩10,558 | ₩9,315 | ₩10,558 | +12.22% | 304.4만 |
|---|
| 2026.05.19 | ₩9,810 | ₩9,810 | ₩9,456 | ₩9,489 | -3.27% | 119.3만 |
|---|
| 2026.05.18 | ₩9,329 | ₩9,770 | ₩9,289 | ₩9,676 | +3.72% | 202.2만 |
|---|
| 2026.05.15 | ₩9,649 | ₩9,782 | ₩9,476 | ₩9,529 | -1.25% | 113.4만 |
|---|
| 2026.05.14 | ₩9,716 | ₩9,830 | ₩9,589 | ₩9,743 | +0.28% | 130.8만 |
|---|
| 2026.05.13 | ₩9,810 | ₩9,903 | ₩9,295 | ₩9,556 | -2.59% | 164.7만 |
|---|
| 2026.05.12 | ₩10,090 | ₩10,197 | ₩9,810 | ₩9,903 | -1.85% | 120.3만 |
|---|
| 2026.05.11 | ₩10,665 | ₩10,765 | ₩9,770 | ₩10,077 | -5.51% | 154.2만 |
|---|
| 2026.05.08 | ₩10,852 | ₩11,099 | ₩10,719 | ₩10,772 | -0.74% | 121.2만 |
|---|
| 2026.05.07 | ₩10,772 | ₩11,400 | ₩10,678 | ₩10,973 | +1.86% | 225.9만 |
|---|
| 2026.05.06 | ₩11,160 | ₩11,734 | ₩11,160 | ₩11,440 | +2.51% | 104.1만 |
|---|
| 2026.05.05 | ₩11,120 | ₩11,547 | ₩11,120 | ₩11,280 | +1.44% | 100.5만 |
|---|
| 2026.05.04 | ₩10,946 | ₩11,066 | ₩10,384 | ₩11,026 | +0.73% | 122.2만 |
|---|
| 2026.05.01 | ₩11,333 | ₩11,460 | ₩11,013 | ₩11,120 | -1.89% | 76.3만 |
|---|
| 2026.04.30 | ₩11,026 | ₩11,387 | ₩10,986 | ₩11,293 | +2.42% | 82.9만 |
|---|
| 2026.04.29 | ₩11,213 | ₩11,333 | ₩10,792 | ₩10,999 | -1.91% | 71.4만 |
|---|
| 2026.04.28 | ₩11,761 | ₩11,801 | ₩11,186 | ₩11,307 | -3.86% | 75만 |
|---|
| 2026.04.27 | ₩11,547 | ₩11,828 | ₩11,527 | ₩11,681 | +1.16% | 84.8만 |
|---|
| 2026.04.24 | ₩11,520 | ₩11,661 | ₩11,160 | ₩11,654 | +1.16% | 69.6만 |
|---|
| 2026.04.23 | ₩11,814 | ₩11,901 | ₩11,099 | ₩11,333 | -4.07% | 123만 |
|---|
| 2026.04.22 | ₩11,761 | ₩12,042 | ₩11,641 | ₩11,975 | +1.82% | 113.5만 |
|---|
| 2026.04.21 | ₩12,068 | ₩12,175 | ₩11,574 | ₩11,587 | -3.99% | 117만 |
|---|
| 2026.04.20 | ₩11,427 | ₩12,028 | ₩11,427 | ₩11,961 | +4.68% | 77.6만 |
|---|
| 2026.04.17 | ₩11,467 | ₩12,015 | ₩11,408 | ₩11,547 | +0.70% | 95.3만 |
|---|
| 2026.04.16 | ₩11,066 | ₩11,293 | ₩10,946 | ₩11,186 | +1.09% | 84.8만 |
|---|
| 2026.04.15 | ₩11,106 | ₩11,654 | ₩10,986 | ₩11,066 | -0.36% | 125.9만 |
|---|
| 2026.04.14 | ₩11,039 | ₩11,320 | ₩10,839 | ₩11,213 | +1.57% | 95.2만 |
|---|
| 2026.04.13 | ₩10,812 | ₩10,993 | ₩10,678 | ₩10,986 | +1.61% | 131.1만 |
|---|
| 2026.04.10 | ₩11,347 | ₩11,347 | ₩10,752 | ₩10,799 | -4.83% | 97.9만 |
|---|
| 2026.04.09 | ₩10,946 | ₩11,420 | ₩10,805 | ₩11,200 | +2.32% | 107.9만 |
|---|
| 2026.04.08 | ₩11,106 | ₩11,146 | ₩10,892 | ₩11,079 | -0.24% | 129.2만 |
|---|
| 2026.04.07 | ₩10,398 | ₩10,545 | ₩10,171 | ₩10,531 | +1.29% | 73.2만 |
|---|
| 2026.04.06 | ₩9,877 | ₩10,438 | ₩9,877 | ₩10,411 | +5.41% | 83.9만 |
|---|
| 2026.04.02 | ₩9,689 | ₩10,077 | ₩9,596 | ₩10,024 | +3.45% | 98.7만 |
|---|
| 2026.04.01 | ₩9,997 | ₩10,278 | ₩9,870 | ₩9,877 | -1.20% | 108.1만 |
|---|
| 2026.03.31 | ₩9,796 | ₩10,077 | ₩9,536 | ₩9,943 | +1.50% | 107.1만 |
|---|
| 2026.03.30 | ₩9,676 | ₩9,957 | ₩9,409 | ₩9,649 | -0.28% | 242.3만 |
|---|
| 2026.03.27 | ₩9,689 | ₩9,903 | ₩9,228 | ₩9,529 | -1.66% | 167.5만 |
|---|
| 2026.03.26 | ₩10,131 | ₩10,284 | ₩9,689 | ₩9,770 | -3.56% | 194.5만 |
|---|
| 2026.03.25 | ₩10,384 | ₩10,531 | ₩10,157 | ₩10,304 | -0.77% | 138.6만 |
|---|
| 2026.03.24 | ₩10,264 | ₩10,411 | ₩10,171 | ₩10,184 | -0.78% | 108.4만 |
|---|
| 2026.03.23 | ₩10,759 | ₩10,973 | ₩10,391 | ₩10,411 | -3.23% | 109.8만 |
|---|
| 2026.03.20 | ₩10,919 | ₩10,919 | ₩10,384 | ₩10,451 | -4.28% | 172만 |
|---|
| 2026.03.19 | ₩10,478 | ₩11,079 | ₩10,451 | ₩10,932 | +4.34% | 112.5만 |
|---|
| 2026.03.18 | ₩10,759 | ₩10,847 | ₩10,465 | ₩10,598 | -1.49% | 83.9만 |
|---|
| 2026.03.17 | ₩10,625 | ₩11,099 | ₩10,625 | ₩10,906 | +2.64% | 87만 |
|---|
| 2026.03.16 | ₩10,505 | ₩10,612 | ₩10,344 | ₩10,478 | -0.25% | 103.7만 |
|---|
| 2026.03.13 | ₩10,491 | ₩10,825 | ₩10,331 | ₩10,531 | +0.38% | 101.8만 |
|---|
| 2026.03.12 | ₩10,558 | ₩10,772 | ₩10,384 | ₩10,425 | -1.27% | 145.2만 |
|---|
| 2026.03.11 | ₩11,320 | ₩11,494 | ₩10,719 | ₩10,732 | -5.19% | 96.5만 |
|---|
| 2026.03.10 | ₩11,320 | ₩11,688 | ₩11,253 | ₩11,320 | 0.00% | 102.3만 |
|---|
| 2026.03.09 | ₩11,347 | ₩11,434 | ₩10,906 | ₩11,333 | -0.12% | 135.9만 |
|---|
| 2026.03.06 | ₩11,494 | ₩11,895 | ₩11,293 | ₩11,667 | +1.51% | 105.7만 |
|---|
| 2026.03.05 | ₩11,734 | ₩12,028 | ₩11,458 | ₩11,681 | -0.46% | 89.2만 |
|---|
| 2026.03.04 | ₩11,961 | ₩12,115 | ₩11,761 | ₩11,868 | -0.78% | 85.9만 |
|---|
| 2026.03.03 | ₩11,561 | ₩11,982 | ₩11,180 | ₩11,855 | +2.54% | 102.3만 |
|---|
| 2026.03.02 | ₩12,336 | ₩12,509 | ₩11,835 | ₩11,908 | -3.47% | 112.1만 |
|---|
| 2026.02.27 | ₩12,630 | ₩12,630 | ₩12,215 | ₩12,603 | -0.21% | 103.2만 |
|---|
| 2026.02.26 | ₩12,643 | ₩12,864 | ₩12,550 | ₩12,683 | +0.32% | 151.9만 |
|---|
| 2026.02.25 | ₩12,336 | ₩12,590 | ₩11,975 | ₩12,550 | +1.73% | 106.6만 |
|---|
| 2026.02.24 | ₩13,338 | ₩13,559 | ₩12,469 | ₩12,483 | -6.41% | 131.4만 |
|---|
| 2026.02.23 | ₩13,833 | ₩13,894 | ₩13,124 | ₩13,472 | -2.61% | 122.6만 |
|---|
| 2026.02.20 | ₩13,906 | ₩14,830 | ₩13,004 | ₩13,980 | +0.53% | 235.6만 |
|---|
| 2026.02.19 | ₩14,180 | ₩14,634 | ₩13,552 | ₩13,686 | -3.49% | 408.6만 |
|---|
| 2026.02.18 | ₩14,661 | ₩15,022 | ₩14,193 | ₩14,193 | -3.19% | 147.6만 |
|---|
| 2026.02.17 | ₩15,156 | ₩15,189 | ₩14,381 | ₩14,568 | -3.88% | 122.2만 |
|---|
| 2026.02.13 | ₩14,568 | ₩15,169 | ₩14,153 | ₩15,089 | +3.58% | 160.1만 |
|---|
| 2026.02.12 | ₩14,969 | ₩15,249 | ₩14,494 | ₩14,554 | -2.77% | 71.1만 |
|---|
| 2026.02.11 | ₩14,808 | ₩15,002 | ₩14,715 | ₩14,862 | +0.36% | 68.9만 |
|---|
| 2026.02.10 | ₩15,142 | ₩15,396 | ₩14,728 | ₩14,755 | -2.56% | 66.6만 |
|---|
| 2026.02.09 | ₩15,316 | ₩15,530 | ₩15,138 | ₩15,289 | -0.17% | 45.2만 |
|---|
| 2026.02.06 | ₩14,942 | ₩15,450 | ₩14,768 | ₩15,410 | +3.13% | 128.7만 |
|---|
| 2026.02.05 | ₩14,982 | ₩15,042 | ₩14,568 | ₩14,835 | -0.98% | 77.1만 |
|---|
| 2026.02.04 | ₩14,808 | ₩15,149 | ₩14,755 | ₩15,049 | +1.62% | 86.9만 |
|---|
| 2026.02.03 | ₩14,394 | ₩14,888 | ₩14,274 | ₩14,661 | +1.86% | 73.4만 |
|---|
| 2026.02.02 | ₩13,819 | ₩14,394 | ₩13,819 | ₩14,327 | +3.68% | 56.4만 |
|---|
| 2026.01.30 | ₩14,060 | ₩14,234 | ₩13,552 | ₩13,846 | -1.52% | 102.2만 |
|---|
| 2026.01.29 | ₩13,966 | ₩14,086 | ₩13,539 | ₩14,073 | +0.77% | 64.2만 |
|---|
| 2026.01.28 | ₩14,020 | ₩14,073 | ₩13,739 | ₩13,899 | -0.86% | 49.2만 |
|---|
| 2026.01.27 | ₩13,819 | ₩14,000 | ₩13,552 | ₩13,939 | +0.87% | 61.7만 |
|---|
| 2026.01.26 | ₩14,421 | ₩14,494 | ₩13,786 | ₩13,913 | -3.52% | 91.9만 |
|---|
| 2026.01.23 | ₩14,060 | ₩14,320 | ₩13,886 | ₩14,046 | -0.10% | 45.1만 |
|---|
| 2026.01.22 | ₩14,193 | ₩14,327 | ₩14,006 | ₩14,140 | -0.38% | 52.9만 |
|---|
| 2026.01.21 | ₩13,779 | ₩14,208 | ₩13,672 | ₩14,046 | +1.94% | 50.7만 |
|---|
| 2026.01.20 | ₩13,792 | ₩14,100 | ₩13,632 | ₩13,766 | -0.19% | 68.4만 |
|---|
| 2026.01.16 | ₩14,300 | ₩14,421 | ₩13,759 | ₩14,006 | -2.06% | 91.1만 |
|---|
| 2026.01.15 | ₩14,046 | ₩14,882 | ₩13,759 | ₩14,367 | +2.28% | 121.5만 |
|---|
| 2026.01.14 | ₩13,659 | ₩14,020 | ₩13,579 | ₩14,006 | +2.54% | 78.9만 |
|---|
| 2026.01.13 | ₩13,899 | ₩14,020 | ₩13,438 | ₩13,458 | -3.17% | 75.5만 |
|---|
| 2026.01.12 | ₩13,445 | ₩13,980 | ₩13,071 | ₩13,899 | +3.38% | 96.4만 |
|---|
| 2026.01.09 | ₩13,445 | ₩13,539 | ₩13,017 | ₩13,258 | -1.39% | 69.5만 |
|---|
| 2026.01.08 | ₩12,656 | ₩13,405 | ₩12,656 | ₩13,365 | +5.60% | 100.5만 |
|---|
| 2026.01.07 | ₩12,950 | ₩13,098 | ₩12,636 | ₩12,710 | -1.86% | 72.9만 |
|---|
| 2026.01.06 | ₩13,004 | ₩13,351 | ₩12,884 | ₩12,977 | -0.21% | 123.5만 |
|---|
| 2026.01.05 | ₩12,643 | ₩13,111 | ₩12,536 | ₩13,111 | +3.70% | 71.4만 |
|---|
| 2026.01.02 | ₩12,416 | ₩12,757 | ₩12,296 | ₩12,630 | +1.72% | 57.8만 |
|---|
| 2025.12.31 | ₩12,336 | ₩12,570 | ₩12,322 | ₩12,483 | +1.19% | 86.5만 |
|---|
| 2025.12.30 | ₩12,563 | ₩12,710 | ₩12,336 | ₩12,336 | -1.81% | 54만 |
|---|
| 2025.12.29 | ₩12,563 | ₩12,750 | ₩12,536 | ₩12,590 | +0.21% | 92만 |
|---|
| 2025.12.26 | ₩12,630 | ₩12,844 | ₩12,576 | ₩12,603 | -0.21% | 69.6만 |
|---|
| 2025.12.24 | ₩12,242 | ₩12,677 | ₩12,189 | ₩12,630 | +3.17% | 53만 |
|---|
| 2025.12.23 | ₩12,242 | ₩12,469 | ₩12,075 | ₩12,256 | +0.11% | 102.2만 |
|---|
| 2025.12.22 | ₩12,189 | ₩12,409 | ₩12,135 | ₩12,349 | +1.32% | 78만 |
|---|
| 2025.12.19 | ₩12,322 | ₩12,469 | ₩12,068 | ₩12,175 | -1.19% | 129.8만 |
|---|
| 2025.12.18 | ₩12,590 | ₩12,844 | ₩12,215 | ₩12,349 | -1.91% | 82.6만 |
|---|
| 2025.12.17 | ₩12,576 | ₩12,884 | ₩12,457 | ₩12,563 | -0.11% | 80만 |
|---|
| 2025.12.16 | ₩12,643 | ₩12,783 | ₩12,195 | ₩12,443 | -1.59% | 82.7만 |
|---|
| 2025.12.15 | ₩12,737 | ₩12,917 | ₩12,443 | ₩12,723 | -0.10% | 82.6만 |
|---|
| 2025.12.12 | ₩13,191 | ₩13,191 | ₩12,576 | ₩12,683 | -3.85% | 89.9만 |
|---|
| 2025.12.11 | ₩12,964 | ₩13,227 | ₩12,924 | ₩13,057 | +0.72% | 90.9만 |
|---|
| 2025.12.10 | ₩13,178 | ₩13,338 | ₩12,964 | ₩12,964 | -1.62% | 95.3만 |
|---|
| 2025.12.09 | ₩12,349 | ₩13,178 | ₩12,165 | ₩13,138 | +6.39% | 116.4만 |
|---|
| 2025.12.08 | ₩12,082 | ₩12,803 | ₩12,082 | ₩12,523 | +3.65% | 151.1만 |
|---|
| 2025.12.05 | ₩11,935 | ₩12,282 | ₩11,801 | ₩11,975 | +0.34% | 94.2만 |
|---|
| 2025.12.04 | ₩11,948 | ₩12,115 | ₩11,647 | ₩11,935 | -0.11% | 104.5만 |
|---|
| 2025.12.03 | ₩11,788 | ₩12,209 | ₩11,774 | ₩12,055 | +2.27% | 100.8만 |
|---|
| 2025.12.02 | ₩12,242 | ₩12,256 | ₩11,594 | ₩11,761 | -3.93% | 88.8만 |
|---|
| 2025.12.01 | ₩12,109 | ₩12,349 | ₩12,062 | ₩12,149 | +0.33% | 99.1만 |
|---|
| 2025.11.28 | ₩12,202 | ₩12,256 | ₩12,028 | ₩12,175 | -0.22% | 55.1만 |
|---|
| 2025.11.26 | ₩11,694 | ₩12,149 | ₩11,694 | ₩12,122 | +3.66% | 83.7만 |
|---|
| 2025.11.25 | ₩11,200 | ₩11,961 | ₩11,120 | ₩11,708 | +4.53% | 107.1만 |
|---|
| 2025.11.24 | ₩11,213 | ₩11,293 | ₩10,986 | ₩11,026 | -1.67% | 129.8만 |
|---|
| 2025.11.21 | ₩10,558 | ₩11,226 | ₩10,557 | ₩11,160 | +5.70% | 113.7만 |
|---|
| 2025.11.20 | ₩10,531 | ₩10,825 | ₩10,438 | ₩10,558 | +0.25% | 112.6만 |
|---|
| 2025.11.19 | ₩10,558 | ₩10,705 | ₩10,398 | ₩10,451 | -1.01% | 77.5만 |
|---|
| 2025.11.18 | ₩10,090 | ₩10,572 | ₩10,090 | ₩10,531 | +4.37% | 79.6만 |
|---|
| 2025.11.17 | ₩10,839 | ₩10,879 | ₩10,284 | ₩10,291 | -5.06% | 108.8만 |
|---|
| 2025.11.14 | ₩10,973 | ₩11,153 | ₩10,839 | ₩10,839 | -1.22% | 93.6만 |
|---|
| 2025.11.13 | ₩11,026 | ₩11,246 | ₩10,852 | ₩11,026 | 0.00% | 101만 |
|---|
| 2025.11.12 | ₩10,839 | ₩11,293 | ₩10,772 | ₩11,026 | +1.73% | 120.8만 |
|---|
| 2025.11.11 | ₩10,959 | ₩11,160 | ₩10,839 | ₩10,852 | -0.98% | 98.8만 |
|---|
| 2025.11.10 | ₩11,200 | ₩11,414 | ₩10,919 | ₩10,959 | -2.15% | 118.6만 |
|---|
| 2025.11.07 | ₩10,558 | ₩11,128 | ₩10,505 | ₩10,986 | +4.05% | 138.7만 |
|---|
| 2025.11.06 | ₩11,360 | ₩11,581 | ₩10,451 | ₩10,558 | -7.06% | 127.1만 |
|---|
| 2025.11.05 | ₩11,253 | ₩12,055 | ₩11,113 | ₩11,494 | +2.14% | 260만 |
|---|
| 2025.11.04 | ₩11,387 | ₩11,667 | ₩11,180 | ₩11,240 | -1.29% | 278.2만 |
|---|
| 2025.11.03 | ₩12,296 | ₩12,505 | ₩11,400 | ₩11,467 | -6.74% | 287.6만 |
|---|
| 2025.10.31 | ₩15,276 | ₩15,349 | ₩12,202 | ₩12,309 | -19.42% | 794.9만 |
|---|
| 2025.10.30 | ₩17,775 | ₩17,815 | ₩17,348 | ₩17,682 | -0.53% | 160.5만 |
|---|
| 2025.10.29 | ₩18,216 | ₩18,550 | ₩17,668 | ₩17,748 | -2.57% | 139.3만 |
|---|
| 2025.10.28 | ₩18,042 | ₩18,390 | ₩17,802 | ₩18,216 | +0.96% | 54.8만 |
|---|
| 2025.10.27 | ₩18,203 | ₩18,337 | ₩17,882 | ₩18,029 | -0.95% | 78.9만 |
|---|
| 2025.10.24 | ₩17,789 | ₩18,230 | ₩17,789 | ₩18,029 | +1.35% | 129.4만 |
|---|
| 2025.10.23 | ₩17,414 | ₩17,762 | ₩17,281 | ₩17,642 | +1.30% | 75.8만 |
|---|
| 2025.10.22 | ₩17,080 | ₩17,348 | ₩16,759 | ₩17,334 | +1.49% | 83.9만 |
|---|
| 2025.10.21 | ₩16,840 | ₩17,167 | ₩16,412 | ₩17,067 | +1.35% | 90.2만 |
|---|
| 2025.10.20 | ₩16,853 | ₩17,094 | ₩16,506 | ₩16,880 | +0.16% | 111.7만 |
|---|
| 2025.10.17 | ₩16,693 | ₩17,107 | ₩16,507 | ₩16,693 | 0.00% | 127.9만 |
|---|
| 2025.10.16 | ₩17,722 | ₩17,809 | ₩16,840 | ₩16,853 | -4.90% | 145.2만 |
|---|
| 2025.10.15 | ₩18,163 | ₩18,517 | ₩17,521 | ₩17,588 | -3.16% | 104.5만 |
|---|
| 2025.10.14 | ₩16,906 | ₩18,163 | ₩16,719 | ₩17,802 | +5.30% | 120만 |
|---|
| 2025.10.13 | ₩16,506 | ₩17,080 | ₩16,506 | ₩17,067 | +3.40% | 79.6만 |
|---|
| 2025.10.10 | ₩17,321 | ₩17,327 | ₩16,345 | ₩16,399 | -5.32% | 153.8만 |
|---|