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 | ₩12,450 | ₩12,497 | ₩12,276 | ₩12,330 | -0.97% | 116.9만 |
| 2026.10.08 | ₩12,437 | ₩12,490 | ₩12,143 | ₩12,397 | -0.32% | 187.9만 |
| 2026.10.07 | ₩12,183 | ₩12,383 | ₩12,089 | ₩12,343 | +1.32% | 145.3만 |
| 2026.10.06 | ₩12,383 | ₩12,423 | ₩12,196 | ₩12,290 | -0.76% | 95.5만 |
| 2026.10.05 | ₩12,544 | ₩12,811 | ₩12,236 | ₩12,276 | -2.13% | 84만 |
| 2026.10.02 | ₩12,664 | ₩12,717 | ₩12,276 | ₩12,357 | -2.43% | 198.7만 |
| 2026.10.01 | ₩12,316 | ₩12,597 | ₩12,190 | ₩12,357 | +0.33% | 160.1만 |
| 2026.09.30 | ₩12,624 | ₩12,771 | ₩12,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,303 |
| -2.54% |
| 169.6만 |
| 2026.09.29 | ₩12,557 | ₩12,690 | ₩12,370 | ₩12,544 | -0.11% | 117만 |
|---|
| 2026.09.28 | ₩12,383 | ₩12,697 | ₩12,316 | ₩12,490 | +0.86% | 92.9만 |
|---|
| 2026.09.25 | ₩12,397 | ₩12,664 | ₩12,283 | ₩12,477 | +0.65% | 107.8만 |
|---|
| 2026.09.24 | ₩11,929 | ₩12,397 | ₩11,795 | ₩12,370 | +3.70% | 168.3만 |
|---|
| 2026.09.23 | ₩12,343 | ₩12,410 | ₩11,889 | ₩12,036 | -2.49% | 198.7만 |
|---|
| 2026.09.22 | ₩12,530 | ₩12,771 | ₩12,303 | ₩12,370 | -1.28% | 151.7만 |
|---|
| 2026.09.21 | ₩12,183 | ₩12,564 | ₩12,036 | ₩12,316 | +1.10% | 111.5만 |
|---|
| 2026.09.18 | ₩12,290 | ₩12,330 | ₩12,076 | ₩12,076 | -1.74% | 256.1만 |
|---|
| 2026.09.17 | ₩12,450 | ₩12,557 | ₩12,196 | ₩12,370 | -0.64% | 98.7만 |
|---|
| 2026.09.16 | ₩12,357 | ₩12,544 | ₩12,183 | ₩12,183 | -1.41% | 122.2만 |
|---|
| 2026.09.15 | ₩13,118 | ₩13,118 | ₩12,156 | ₩12,397 | -5.50% | 117.7만 |
|---|
| 2026.09.14 | ₩12,704 | ₩13,211 | ₩12,704 | ₩13,171 | +3.68% | 121만 |
|---|
| 2026.09.11 | ₩13,118 | ₩13,292 | ₩12,918 | ₩13,024 | -0.71% | 91.9만 |
|---|
| 2026.09.10 | ₩13,345 | ₩13,345 | ₩12,751 | ₩12,877 | -3.50% | 112.6만 |
|---|
| 2026.09.09 | ₩13,452 | ₩13,612 | ₩13,065 | ₩13,145 | -2.28% | 109.1만 |
|---|
| 2026.09.08 | ₩13,906 | ₩14,160 | ₩13,525 | ₩13,666 | -1.73% | 89.9만 |
|---|
| 2026.09.04 | ₩13,719 | ₩14,066 | ₩13,612 | ₩13,960 | +1.75% | 65.1만 |
|---|
| 2026.09.03 | ₩13,853 | ₩14,040 | ₩13,479 | ₩13,719 | -0.96% | 61.9만 |
|---|
| 2026.09.02 | ₩13,626 | ₩14,000 | ₩13,545 | ₩13,692 | +0.49% | 86.4만 |
|---|
| 2026.09.01 | ₩13,692 | ₩13,833 | ₩13,305 | ₩13,559 | -0.98% | 132.8만 |
|---|
| 2026.08.31 | ₩14,133 | ₩14,133 | ₩13,706 | ₩13,799 | -2.36% | 127.6만 |
|---|
| 2026.08.28 | ₩14,187 | ₩14,454 | ₩14,113 | ₩14,120 | -0.47% | 81.1만 |
|---|
| 2026.08.27 | ₩14,253 | ₩14,347 | ₩14,020 | ₩14,066 | -1.31% | 148.7만 |
|---|
| 2026.08.26 | ₩14,454 | ₩14,547 | ₩14,200 | ₩14,481 | +0.18% | 88.3만 |
|---|
| 2026.08.25 | ₩14,521 | ₩14,574 | ₩14,046 | ₩14,320 | -1.38% | 115.5만 |
|---|
| 2026.08.24 | ₩14,507 | ₩14,647 | ₩14,320 | ₩14,587 | +0.55% | 148.2만 |
|---|
| 2026.08.21 | ₩14,120 | ₩14,447 | ₩14,120 | ₩14,360 | +1.70% | 130.9만 |
|---|
| 2026.08.20 | ₩14,721 | ₩14,855 | ₩13,933 | ₩13,986 | -4.99% | 142.6만 |
|---|
| 2026.08.19 | ₩14,267 | ₩15,108 | ₩14,227 | ₩15,095 | +5.81% | 319.5만 |
|---|
| 2026.08.18 | ₩14,013 | ₩14,354 | ₩13,946 | ₩14,066 | +0.38% | 210.7만 |
|---|
| 2026.08.17 | ₩14,013 | ₩14,193 | ₩13,819 | ₩14,106 | +0.67% | 337.8만 |
|---|
| 2026.08.14 | ₩14,547 | ₩14,668 | ₩14,013 | ₩14,240 | -2.11% | 237.1만 |
|---|
| 2026.08.13 | ₩14,320 | ₩14,935 | ₩14,267 | ₩14,467 | +1.03% | 403.3만 |
|---|
| 2026.08.12 | ₩14,681 | ₩15,135 | ₩14,000 | ₩14,307 | -2.55% | 1016.8만 |
|---|
| 2026.08.11 | ₩16,257 | ₩16,257 | ₩15,536 | ₩15,763 | -3.04% | 142.4만 |
|---|
| 2026.08.10 | ₩16,017 | ₩16,578 | ₩15,669 | ₩16,417 | +2.50% | 174.7만 |
|---|
| 2026.08.07 | ₩15,229 | ₩16,952 | ₩14,521 | ₩16,324 | +7.19% | 294.7만 |
|---|
| 2026.08.06 | ₩14,307 | ₩14,741 | ₩14,026 | ₩14,574 | +1.87% | 250만 |
|---|
| 2026.08.05 | ₩14,066 | ₩14,814 | ₩14,066 | ₩14,561 | +3.51% | 108.1만 |
|---|
| 2026.08.04 | ₩14,347 | ₩14,494 | ₩14,153 | ₩14,334 | -0.09% | 113.3만 |
|---|
| 2026.08.03 | ₩13,773 | ₩14,307 | ₩13,773 | ₩14,200 | +3.10% | 67.8만 |
|---|
| 2026.07.31 | ₩13,973 | ₩14,000 | ₩13,532 | ₩13,706 | -1.91% | 61.8만 |
|---|
| 2026.07.30 | ₩13,238 | ₩13,973 | ₩13,118 | ₩13,813 | +4.34% | 100.5만 |
|---|
| 2026.07.29 | ₩13,545 | ₩13,585 | ₩13,138 | ₩13,292 | -1.87% | 60.2만 |
|---|
| 2026.07.28 | ₩13,051 | ₩13,732 | ₩12,824 | ₩13,692 | +4.91% | 95.6만 |
|---|
| 2026.07.27 | ₩12,089 | ₩12,904 | ₩12,089 | ₩12,877 | +6.52% | 78.6만 |
|---|
| 2026.07.24 | ₩12,063 | ₩12,343 | ₩11,929 | ₩12,170 | +0.89% | 76.9만 |
|---|
| 2026.07.23 | ₩12,503 | ₩12,503 | ₩11,702 | ₩12,049 | -3.63% | 86.7만 |
|---|
| 2026.07.22 | ₩12,904 | ₩13,298 | ₩12,693 | ₩12,771 | -1.04% | 44.9만 |
|---|
| 2026.07.21 | ₩13,278 | ₩13,278 | ₩12,637 | ₩12,797 | -3.62% | 55.6만 |
|---|
| 2026.07.20 | ₩13,412 | ₩13,412 | ₩12,971 | ₩13,038 | -2.79% | 37.9만 |
|---|
| 2026.07.17 | ₩13,545 | ₩13,572 | ₩13,118 | ₩13,278 | -1.97% | 54.4만 |
|---|
| 2026.07.16 | ₩12,998 | ₩13,385 | ₩12,928 | ₩13,345 | +2.67% | 98만 |
|---|
| 2026.07.15 | ₩12,958 | ₩13,585 | ₩12,958 | ₩13,038 | +0.62% | 101.9만 |
|---|
| 2026.07.14 | ₩13,425 | ₩13,425 | ₩12,490 | ₩12,944 | -3.58% | 138.4만 |
|---|
| 2026.07.13 | ₩13,305 | ₩13,572 | ₩12,918 | ₩12,931 | -2.81% | 107.8만 |
|---|
| 2026.07.10 | ₩12,851 | ₩13,185 | ₩12,797 | ₩13,051 | +1.56% | 59.3만 |
|---|
| 2026.07.09 | ₩12,690 | ₩12,864 | ₩12,557 | ₩12,824 | +1.05% | 36.4만 |
|---|
| 2026.07.08 | ₩12,731 | ₩12,731 | ₩12,383 | ₩12,664 | -0.52% | 44.9만 |
|---|
| 2026.07.07 | ₩13,065 | ₩13,207 | ₩12,717 | ₩12,864 | -1.53% | 54.9만 |
|---|
| 2026.07.06 | ₩13,265 | ₩13,305 | ₩12,904 | ₩13,078 | -1.41% | 63.1만 |
|---|
| 2026.07.02 | ₩13,626 | ₩13,626 | ₩13,105 | ₩13,318 | -2.25% | 44.3만 |
|---|
| 2026.07.01 | ₩13,385 | ₩13,652 | ₩13,225 | ₩13,372 | -0.10% | 51.7만 |
|---|
| 2026.06.30 | ₩13,158 | ₩13,479 | ₩13,004 | ₩13,479 | +2.44% | 64.6만 |
|---|
| 2026.06.29 | ₩13,439 | ₩13,505 | ₩12,931 | ₩13,145 | -2.19% | 102.1만 |
|---|
| 2026.06.26 | ₩13,839 | ₩14,026 | ₩13,425 | ₩13,572 | -1.93% | 116.3만 |
|---|
| 2026.06.25 | ₩13,545 | ₩14,093 | ₩13,545 | ₩13,906 | +2.66% | 165.8만 |
|---|
| 2026.06.24 | ₩13,078 | ₩13,833 | ₩13,078 | ₩13,666 | +4.49% | 75.3만 |
|---|
| 2026.06.23 | ₩12,704 | ₩13,118 | ₩12,704 | ₩12,971 | +2.10% | 87.4만 |
|---|
| 2026.06.22 | ₩13,252 | ₩13,679 | ₩12,837 | ₩12,877 | -2.82% | 88.6만 |
|---|
| 2026.06.18 | ₩13,171 | ₩13,666 | ₩13,169 | ₩13,559 | +2.94% | 150.1만 |
|---|
| 2026.06.17 | ₩13,158 | ₩13,358 | ₩12,797 | ₩12,904 | -1.93% | 79.5만 |
|---|
| 2026.06.16 | ₩13,572 | ₩13,692 | ₩12,931 | ₩12,998 | -4.23% | 55.8만 |
|---|
| 2026.06.15 | ₩13,545 | ₩13,773 | ₩13,245 | ₩13,545 | 0.00% | 90만 |
|---|
| 2026.06.12 | ₩13,318 | ₩13,559 | ₩13,292 | ₩13,345 | +0.20% | 51만 |
|---|
| 2026.06.11 | ₩12,891 | ₩13,439 | ₩12,668 | ₩13,318 | +3.32% | 70.6만 |
|---|
| 2026.06.10 | ₩12,437 | ₩12,891 | ₩12,316 | ₩12,717 | +2.26% | 67.5만 |
|---|
| 2026.06.09 | ₩12,316 | ₩12,864 | ₩12,290 | ₩12,544 | +1.84% | 76.8만 |
|---|
| 2026.06.08 | ₩11,929 | ₩12,490 | ₩11,769 | ₩12,129 | +1.68% | 67.1만 |
|---|
| 2026.06.05 | ₩12,183 | ₩12,290 | ₩12,009 | ₩12,009 | -1.43% | 77.3만 |
|---|
| 2026.06.04 | ₩12,877 | ₩12,877 | ₩11,916 | ₩12,210 | -5.19% | 98.2만 |
|---|
| 2026.06.03 | ₩11,689 | ₩12,817 | ₩11,675 | ₩12,664 | +8.34% | 204.9만 |
|---|
| 2026.06.02 | ₩12,076 | ₩12,129 | ₩11,742 | ₩11,889 | -1.55% | 138.1만 |
|---|
| 2026.06.01 | ₩11,849 | ₩12,049 | ₩11,582 | ₩12,049 | +1.69% | 100.3만 |
|---|
| 2026.05.29 | ₩11,849 | ₩12,036 | ₩11,655 | ₩11,956 | +0.90% | 109.7만 |
|---|
| 2026.05.28 | ₩11,435 | ₩12,063 | ₩11,361 | ₩12,036 | +5.26% | 109.4만 |
|---|
| 2026.05.27 | ₩11,128 | ₩11,849 | ₩11,128 | ₩11,328 | +1.80% | 109.1만 |
|---|
| 2026.05.26 | ₩11,141 | ₩11,274 | ₩11,014 | ₩11,087 | -0.48% | 103.1만 |
|---|
| 2026.05.22 | ₩10,820 | ₩11,021 | ₩10,566 | ₩10,954 | +1.23% | 129.7만 |
|---|
| 2026.05.21 | ₩10,379 | ₩10,774 | ₩10,206 | ₩10,740 | +3.47% | 124.6만 |
|---|
| 2026.05.20 | ₩9,404 | ₩10,553 | ₩9,311 | ₩10,553 | +12.22% | 304.4만 |
|---|
| 2026.05.19 | ₩9,805 | ₩9,805 | ₩9,451 | ₩9,484 | -3.27% | 119.3만 |
|---|
| 2026.05.18 | ₩9,324 | ₩9,765 | ₩9,284 | ₩9,671 | +3.72% | 202.2만 |
|---|
| 2026.05.15 | ₩9,645 | ₩9,777 | ₩9,471 | ₩9,525 | -1.25% | 113.4만 |
|---|
| 2026.05.14 | ₩9,712 | ₩9,825 | ₩9,585 | ₩9,738 | +0.28% | 130.8만 |
|---|
| 2026.05.13 | ₩9,805 | ₩9,899 | ₩9,291 | ₩9,551 | -2.59% | 164.7만 |
|---|
| 2026.05.12 | ₩10,086 | ₩10,192 | ₩9,805 | ₩9,899 | -1.85% | 120.3만 |
|---|
| 2026.05.11 | ₩10,660 | ₩10,760 | ₩9,765 | ₩10,072 | -5.51% | 154.2만 |
|---|
| 2026.05.08 | ₩10,847 | ₩11,094 | ₩10,713 | ₩10,767 | -0.74% | 121.2만 |
|---|
| 2026.05.07 | ₩10,767 | ₩11,395 | ₩10,673 | ₩10,967 | +1.86% | 225.9만 |
|---|
| 2026.05.06 | ₩11,154 | ₩11,729 | ₩11,154 | ₩11,435 | +2.51% | 104.1만 |
|---|
| 2026.05.05 | ₩11,114 | ₩11,542 | ₩11,114 | ₩11,274 | +1.44% | 100.5만 |
|---|
| 2026.05.04 | ₩10,941 | ₩11,061 | ₩10,379 | ₩11,021 | +0.73% | 122.2만 |
|---|
| 2026.05.01 | ₩11,328 | ₩11,455 | ₩11,007 | ₩11,114 | -1.89% | 76.3만 |
|---|
| 2026.04.30 | ₩11,021 | ₩11,381 | ₩10,981 | ₩11,288 | +2.42% | 82.9만 |
|---|
| 2026.04.29 | ₩11,208 | ₩11,328 | ₩10,787 | ₩10,994 | -1.91% | 71.4만 |
|---|
| 2026.04.28 | ₩11,755 | ₩11,795 | ₩11,181 | ₩11,301 | -3.86% | 75만 |
|---|
| 2026.04.27 | ₩11,542 | ₩11,822 | ₩11,522 | ₩11,675 | +1.16% | 84.8만 |
|---|
| 2026.04.24 | ₩11,515 | ₩11,655 | ₩11,154 | ₩11,649 | +1.16% | 69.6만 |
|---|
| 2026.04.23 | ₩11,809 | ₩11,896 | ₩11,094 | ₩11,328 | -4.07% | 123만 |
|---|
| 2026.04.22 | ₩11,755 | ₩12,036 | ₩11,635 | ₩11,969 | +1.82% | 113.5만 |
|---|
| 2026.04.21 | ₩12,063 | ₩12,170 | ₩11,568 | ₩11,582 | -3.99% | 117만 |
|---|
| 2026.04.20 | ₩11,421 | ₩12,023 | ₩11,421 | ₩11,956 | +4.68% | 77.6만 |
|---|
| 2026.04.17 | ₩11,462 | ₩12,009 | ₩11,403 | ₩11,542 | +0.70% | 95.3만 |
|---|
| 2026.04.16 | ₩11,061 | ₩11,288 | ₩10,941 | ₩11,181 | +1.09% | 84.8만 |
|---|
| 2026.04.15 | ₩11,101 | ₩11,649 | ₩10,981 | ₩11,061 | -0.36% | 125.9만 |
|---|
| 2026.04.14 | ₩11,034 | ₩11,315 | ₩10,834 | ₩11,208 | +1.57% | 95.2만 |
|---|
| 2026.04.13 | ₩10,807 | ₩10,987 | ₩10,673 | ₩10,981 | +1.61% | 131.1만 |
|---|
| 2026.04.10 | ₩11,341 | ₩11,341 | ₩10,747 | ₩10,794 | -4.83% | 97.9만 |
|---|
| 2026.04.09 | ₩10,941 | ₩11,415 | ₩10,800 | ₩11,194 | +2.32% | 107.9만 |
|---|
| 2026.04.08 | ₩11,101 | ₩11,141 | ₩10,887 | ₩11,074 | -0.24% | 129.2만 |
|---|
| 2026.04.07 | ₩10,393 | ₩10,540 | ₩10,166 | ₩10,526 | +1.29% | 73.2만 |
|---|
| 2026.04.06 | ₩9,872 | ₩10,433 | ₩9,872 | ₩10,406 | +5.41% | 83.9만 |
|---|
| 2026.04.02 | ₩9,685 | ₩10,072 | ₩9,591 | ₩10,019 | +3.45% | 98.7만 |
|---|
| 2026.04.01 | ₩9,992 | ₩10,273 | ₩9,865 | ₩9,872 | -1.20% | 108.1만 |
|---|
| 2026.03.31 | ₩9,792 | ₩10,072 | ₩9,531 | ₩9,939 | +1.50% | 107.1만 |
|---|
| 2026.03.30 | ₩9,671 | ₩9,952 | ₩9,404 | ₩9,645 | -0.28% | 242.3만 |
|---|
| 2026.03.27 | ₩9,685 | ₩9,899 | ₩9,224 | ₩9,525 | -1.66% | 167.5만 |
|---|
| 2026.03.26 | ₩10,126 | ₩10,279 | ₩9,685 | ₩9,765 | -3.56% | 194.5만 |
|---|
| 2026.03.25 | ₩10,379 | ₩10,526 | ₩10,152 | ₩10,299 | -0.77% | 138.6만 |
|---|
| 2026.03.24 | ₩10,259 | ₩10,406 | ₩10,166 | ₩10,179 | -0.78% | 108.4만 |
|---|
| 2026.03.23 | ₩10,754 | ₩10,967 | ₩10,386 | ₩10,406 | -3.23% | 109.8만 |
|---|
| 2026.03.20 | ₩10,914 | ₩10,914 | ₩10,379 | ₩10,446 | -4.28% | 172만 |
|---|
| 2026.03.19 | ₩10,473 | ₩11,074 | ₩10,446 | ₩10,927 | +4.34% | 112.5만 |
|---|
| 2026.03.18 | ₩10,754 | ₩10,842 | ₩10,460 | ₩10,593 | -1.49% | 83.9만 |
|---|
| 2026.03.17 | ₩10,620 | ₩11,094 | ₩10,620 | ₩10,900 | +2.64% | 87만 |
|---|
| 2026.03.16 | ₩10,500 | ₩10,607 | ₩10,339 | ₩10,473 | -0.25% | 103.7만 |
|---|
| 2026.03.13 | ₩10,486 | ₩10,820 | ₩10,326 | ₩10,526 | +0.38% | 101.8만 |
|---|
| 2026.03.12 | ₩10,553 | ₩10,767 | ₩10,379 | ₩10,420 | -1.27% | 145.2만 |
|---|
| 2026.03.11 | ₩11,315 | ₩11,488 | ₩10,713 | ₩10,727 | -5.19% | 96.5만 |
|---|
| 2026.03.10 | ₩11,315 | ₩11,682 | ₩11,248 | ₩11,315 | 0.00% | 102.3만 |
|---|
| 2026.03.09 | ₩11,341 | ₩11,428 | ₩10,900 | ₩11,328 | -0.12% | 135.9만 |
|---|
| 2026.03.06 | ₩11,488 | ₩11,889 | ₩11,288 | ₩11,662 | +1.51% | 105.7만 |
|---|
| 2026.03.05 | ₩11,729 | ₩12,023 | ₩11,452 | ₩11,675 | -0.46% | 89.2만 |
|---|
| 2026.03.04 | ₩11,956 | ₩12,109 | ₩11,755 | ₩11,862 | -0.78% | 85.9만 |
|---|
| 2026.03.03 | ₩11,555 | ₩11,976 | ₩11,174 | ₩11,849 | +2.54% | 102.3만 |
|---|
| 2026.03.02 | ₩12,330 | ₩12,503 | ₩11,829 | ₩11,902 | -3.47% | 112.1만 |
|---|
| 2026.02.27 | ₩12,624 | ₩12,624 | ₩12,210 | ₩12,597 | -0.21% | 103.2만 |
|---|
| 2026.02.26 | ₩12,637 | ₩12,857 | ₩12,544 | ₩12,677 | +0.32% | 151.9만 |
|---|
| 2026.02.25 | ₩12,330 | ₩12,584 | ₩11,969 | ₩12,544 | +1.73% | 106.6만 |
|---|
| 2026.02.24 | ₩13,332 | ₩13,552 | ₩12,463 | ₩12,477 | -6.41% | 131.4만 |
|---|
| 2026.02.23 | ₩13,826 | ₩13,887 | ₩13,118 | ₩13,465 | -2.61% | 122.6만 |
|---|
| 2026.02.20 | ₩13,899 | ₩14,822 | ₩12,998 | ₩13,973 | +0.53% | 235.6만 |
|---|
| 2026.02.19 | ₩14,173 | ₩14,627 | ₩13,545 | ₩13,679 | -3.49% | 408.6만 |
|---|
| 2026.02.18 | ₩14,654 | ₩15,015 | ₩14,187 | ₩14,187 | -3.19% | 147.6만 |
|---|
| 2026.02.17 | ₩15,148 | ₩15,182 | ₩14,374 | ₩14,561 | -3.88% | 122.2만 |
|---|
| 2026.02.13 | ₩14,561 | ₩15,162 | ₩14,147 | ₩15,082 | +3.58% | 160.1만 |
|---|
| 2026.02.12 | ₩14,961 | ₩15,242 | ₩14,487 | ₩14,547 | -2.77% | 71.1만 |
|---|
| 2026.02.11 | ₩14,801 | ₩14,995 | ₩14,708 | ₩14,855 | +0.36% | 68.9만 |
|---|
| 2026.02.10 | ₩15,135 | ₩15,389 | ₩14,721 | ₩14,748 | -2.56% | 66.6만 |
|---|
| 2026.02.09 | ₩15,309 | ₩15,522 | ₩15,131 | ₩15,282 | -0.17% | 45.2만 |
|---|
| 2026.02.06 | ₩14,935 | ₩15,442 | ₩14,761 | ₩15,402 | +3.13% | 128.7만 |
|---|
| 2026.02.05 | ₩14,975 | ₩15,035 | ₩14,561 | ₩14,828 | -0.98% | 77.1만 |
|---|
| 2026.02.04 | ₩14,801 | ₩15,142 | ₩14,748 | ₩15,042 | +1.62% | 86.9만 |
|---|
| 2026.02.03 | ₩14,387 | ₩14,881 | ₩14,267 | ₩14,654 | +1.86% | 73.4만 |
|---|
| 2026.02.02 | ₩13,813 | ₩14,387 | ₩13,813 | ₩14,320 | +3.68% | 56.4만 |
|---|
| 2026.01.30 | ₩14,053 | ₩14,227 | ₩13,545 | ₩13,839 | -1.52% | 102.2만 |
|---|
| 2026.01.29 | ₩13,960 | ₩14,080 | ₩13,532 | ₩14,066 | +0.77% | 64.2만 |
|---|
| 2026.01.28 | ₩14,013 | ₩14,066 | ₩13,732 | ₩13,893 | -0.86% | 49.2만 |
|---|
| 2026.01.27 | ₩13,813 | ₩13,993 | ₩13,545 | ₩13,933 | +0.87% | 61.7만 |
|---|
| 2026.01.26 | ₩14,414 | ₩14,487 | ₩13,779 | ₩13,906 | -3.52% | 91.9만 |
|---|
| 2026.01.23 | ₩14,053 | ₩14,314 | ₩13,879 | ₩14,040 | -0.10% | 45.1만 |
|---|
| 2026.01.22 | ₩14,187 | ₩14,320 | ₩14,000 | ₩14,133 | -0.38% | 52.9만 |
|---|
| 2026.01.21 | ₩13,773 | ₩14,201 | ₩13,666 | ₩14,040 | +1.94% | 50.7만 |
|---|
| 2026.01.20 | ₩13,786 | ₩14,093 | ₩13,626 | ₩13,759 | -0.19% | 68.4만 |
|---|
| 2026.01.16 | ₩14,293 | ₩14,414 | ₩13,752 | ₩14,000 | -2.06% | 91.1만 |
|---|
| 2026.01.15 | ₩14,040 | ₩14,875 | ₩13,752 | ₩14,360 | +2.28% | 121.5만 |
|---|
| 2026.01.14 | ₩13,652 | ₩14,013 | ₩13,572 | ₩14,000 | +2.54% | 78.9만 |
|---|
| 2026.01.13 | ₩13,893 | ₩14,013 | ₩13,432 | ₩13,452 | -3.17% | 75.5만 |
|---|
| 2026.01.12 | ₩13,439 | ₩13,973 | ₩13,065 | ₩13,893 | +3.38% | 96.4만 |
|---|
| 2026.01.09 | ₩13,439 | ₩13,532 | ₩13,011 | ₩13,252 | -1.39% | 69.5만 |
|---|
| 2026.01.08 | ₩12,650 | ₩13,398 | ₩12,650 | ₩13,358 | +5.60% | 100.5만 |
|---|
| 2026.01.07 | ₩12,944 | ₩13,091 | ₩12,630 | ₩12,704 | -1.86% | 72.9만 |
|---|
| 2026.01.06 | ₩12,998 | ₩13,345 | ₩12,877 | ₩12,971 | -0.21% | 123.5만 |
|---|
| 2026.01.05 | ₩12,637 | ₩13,105 | ₩12,530 | ₩13,105 | +3.70% | 71.4만 |
|---|
| 2026.01.02 | ₩12,410 | ₩12,751 | ₩12,290 | ₩12,624 | +1.72% | 57.8만 |
|---|
| 2025.12.31 | ₩12,330 | ₩12,564 | ₩12,316 | ₩12,477 | +1.19% | 86.5만 |
|---|
| 2025.12.30 | ₩12,557 | ₩12,704 | ₩12,330 | ₩12,330 | -1.81% | 54만 |
|---|
| 2025.12.29 | ₩12,557 | ₩12,744 | ₩12,530 | ₩12,584 | +0.21% | 92만 |
|---|
| 2025.12.26 | ₩12,624 | ₩12,837 | ₩12,570 | ₩12,597 | -0.21% | 69.6만 |
|---|
| 2025.12.24 | ₩12,236 | ₩12,670 | ₩12,183 | ₩12,624 | +3.17% | 53만 |
|---|
| 2025.12.23 | ₩12,236 | ₩12,463 | ₩12,069 | ₩12,250 | +0.11% | 102.2만 |
|---|
| 2025.12.22 | ₩12,183 | ₩12,403 | ₩12,129 | ₩12,343 | +1.32% | 78만 |
|---|
| 2025.12.19 | ₩12,316 | ₩12,463 | ₩12,063 | ₩12,170 | -1.19% | 129.8만 |
|---|
| 2025.12.18 | ₩12,584 | ₩12,837 | ₩12,210 | ₩12,343 | -1.91% | 82.6만 |
|---|
| 2025.12.17 | ₩12,570 | ₩12,877 | ₩12,451 | ₩12,557 | -0.11% | 80만 |
|---|
| 2025.12.16 | ₩12,637 | ₩12,777 | ₩12,190 | ₩12,437 | -1.59% | 82.7만 |
|---|
| 2025.12.15 | ₩12,731 | ₩12,911 | ₩12,437 | ₩12,717 | -0.10% | 82.6만 |
|---|
| 2025.12.12 | ₩13,185 | ₩13,185 | ₩12,570 | ₩12,677 | -3.85% | 89.9만 |
|---|
| 2025.12.11 | ₩12,958 | ₩13,221 | ₩12,918 | ₩13,051 | +0.72% | 90.9만 |
|---|
| 2025.12.10 | ₩13,171 | ₩13,332 | ₩12,958 | ₩12,958 | -1.62% | 95.3만 |
|---|
| 2025.12.09 | ₩12,343 | ₩13,171 | ₩12,159 | ₩13,131 | +6.39% | 116.4만 |
|---|
| 2025.12.08 | ₩12,076 | ₩12,797 | ₩12,076 | ₩12,517 | +3.65% | 151.1만 |
|---|
| 2025.12.05 | ₩11,929 | ₩12,276 | ₩11,795 | ₩11,969 | +0.34% | 94.2만 |
|---|
| 2025.12.04 | ₩11,942 | ₩12,109 | ₩11,642 | ₩11,929 | -0.11% | 104.5만 |
|---|
| 2025.12.03 | ₩11,782 | ₩12,203 | ₩11,769 | ₩12,049 | +2.27% | 100.8만 |
|---|
| 2025.12.02 | ₩12,236 | ₩12,250 | ₩11,588 | ₩11,755 | -3.93% | 88.8만 |
|---|
| 2025.12.01 | ₩12,103 | ₩12,343 | ₩12,056 | ₩12,143 | +0.33% | 99.1만 |
|---|
| 2025.11.28 | ₩12,196 | ₩12,250 | ₩12,023 | ₩12,170 | -0.22% | 55.1만 |
|---|
| 2025.11.26 | ₩11,689 | ₩12,143 | ₩11,689 | ₩12,116 | +3.66% | 83.7만 |
|---|
| 2025.11.25 | ₩11,194 | ₩11,956 | ₩11,114 | ₩11,702 | +4.53% | 107.1만 |
|---|
| 2025.11.24 | ₩11,208 | ₩11,288 | ₩10,981 | ₩11,021 | -1.67% | 129.8만 |
|---|
| 2025.11.21 | ₩10,553 | ₩11,221 | ₩10,552 | ₩11,154 | +5.70% | 113.7만 |
|---|
| 2025.11.20 | ₩10,526 | ₩10,820 | ₩10,433 | ₩10,553 | +0.25% | 112.6만 |
|---|
| 2025.11.19 | ₩10,553 | ₩10,700 | ₩10,393 | ₩10,446 | -1.01% | 77.5만 |
|---|
| 2025.11.18 | ₩10,086 | ₩10,566 | ₩10,086 | ₩10,526 | +4.37% | 79.6만 |
|---|
| 2025.11.17 | ₩10,834 | ₩10,874 | ₩10,279 | ₩10,286 | -5.06% | 108.8만 |
|---|
| 2025.11.14 | ₩10,967 | ₩11,148 | ₩10,834 | ₩10,834 | -1.22% | 93.6만 |
|---|
| 2025.11.13 | ₩11,021 | ₩11,241 | ₩10,847 | ₩11,021 | 0.00% | 101만 |
|---|
| 2025.11.12 | ₩10,834 | ₩11,288 | ₩10,767 | ₩11,021 | +1.73% | 120.8만 |
|---|
| 2025.11.11 | ₩10,954 | ₩11,154 | ₩10,834 | ₩10,847 | -0.98% | 98.8만 |
|---|
| 2025.11.10 | ₩11,194 | ₩11,408 | ₩10,914 | ₩10,954 | -2.15% | 118.6만 |
|---|
| 2025.11.07 | ₩10,553 | ₩11,122 | ₩10,500 | ₩10,981 | +4.05% | 138.7만 |
|---|
| 2025.11.06 | ₩11,355 | ₩11,575 | ₩10,446 | ₩10,553 | -7.06% | 127.1만 |
|---|
| 2025.11.05 | ₩11,248 | ₩12,049 | ₩11,108 | ₩11,488 | +2.14% | 260만 |
|---|
| 2025.11.04 | ₩11,381 | ₩11,662 | ₩11,174 | ₩11,234 | -1.29% | 278.2만 |
|---|
| 2025.11.03 | ₩12,290 | ₩12,499 | ₩11,395 | ₩11,462 | -6.74% | 287.6만 |
|---|
| 2025.10.31 | ₩15,269 | ₩15,342 | ₩12,196 | ₩12,303 | -19.42% | 794.9만 |
|---|
| 2025.10.30 | ₩17,767 | ₩17,807 | ₩17,339 | ₩17,673 | -0.53% | 160.5만 |
|---|
| 2025.10.29 | ₩18,207 | ₩18,541 | ₩17,660 | ₩17,740 | -2.57% | 139.3만 |
|---|
| 2025.10.28 | ₩18,034 | ₩18,381 | ₩17,793 | ₩18,207 | +0.96% | 54.8만 |
|---|
| 2025.10.27 | ₩18,194 | ₩18,328 | ₩17,874 | ₩18,020 | -0.95% | 78.9만 |
|---|
| 2025.10.24 | ₩17,780 | ₩18,221 | ₩17,780 | ₩18,020 | +1.35% | 129.4만 |
|---|
| 2025.10.23 | ₩17,406 | ₩17,753 | ₩17,272 | ₩17,633 | +1.30% | 75.8만 |
|---|
| 2025.10.22 | ₩17,072 | ₩17,339 | ₩16,751 | ₩17,326 | +1.49% | 83.9만 |
|---|
| 2025.10.21 | ₩16,832 | ₩17,159 | ₩16,404 | ₩17,059 | +1.35% | 90.2만 |
|---|
| 2025.10.20 | ₩16,845 | ₩17,085 | ₩16,498 | ₩16,872 | +0.16% | 111.7만 |
|---|
| 2025.10.17 | ₩16,685 | ₩17,099 | ₩16,499 | ₩16,685 | 0.00% | 127.9만 |
|---|
| 2025.10.16 | ₩17,713 | ₩17,800 | ₩16,832 | ₩16,845 | -4.90% | 145.2만 |
|---|
| 2025.10.15 | ₩18,154 | ₩18,508 | ₩17,513 | ₩17,580 | -3.16% | 104.5만 |
|---|
| 2025.10.14 | ₩16,898 | ₩18,154 | ₩16,711 | ₩17,793 | +5.30% | 120만 |
|---|
| 2025.10.13 | ₩16,498 | ₩17,072 | ₩16,498 | ₩17,059 | +3.40% | 79.6만 |
|---|
| 2025.10.10 | ₩17,312 | ₩17,319 | ₩16,337 | ₩16,391 | -5.32% | 153.8만 |
|---|