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 | ₩12,459 | ₩12,506 | ₩12,285 | ₩12,338 | -0.97% | 116.9만 |
| 2026.10.08 | ₩12,445 | ₩12,499 | ₩12,151 | ₩12,405 | -0.32% | 187.9만 |
| 2026.10.07 | ₩12,191 | ₩12,392 | ₩12,098 | ₩12,352 | +1.32% | 145.3만 |
| 2026.10.06 | ₩12,392 | ₩12,432 | ₩12,205 | ₩12,298 | -0.76% | 95.5만 |
| 2026.10.05 | ₩12,552 | ₩12,820 | ₩12,245 | ₩12,285 | -2.13% | 84만 |
| 2026.10.02 | ₩12,673 | ₩12,726 | ₩12,285 | ₩12,365 | -2.43% | 198.7만 |
| 2026.10.01 | ₩12,325 | ₩12,606 | ₩12,198 | ₩12,365 | +0.33% | 160.1만 |
| 2026.09.30 | ₩12,633 | ₩12,780 | ₩12,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,312 |
| -2.54% |
| 169.6만 |
| 2026.09.29 | ₩12,566 | ₩12,699 | ₩12,379 | ₩12,552 | -0.11% | 117만 |
|---|
| 2026.09.28 | ₩12,392 | ₩12,706 | ₩12,325 | ₩12,499 | +0.86% | 92.9만 |
|---|
| 2026.09.25 | ₩12,405 | ₩12,673 | ₩12,292 | ₩12,486 | +0.65% | 107.8만 |
|---|
| 2026.09.24 | ₩11,937 | ₩12,405 | ₩11,804 | ₩12,379 | +3.70% | 168.3만 |
|---|
| 2026.09.23 | ₩12,352 | ₩12,419 | ₩11,897 | ₩12,044 | -2.49% | 198.7만 |
|---|
| 2026.09.22 | ₩12,539 | ₩12,780 | ₩12,312 | ₩12,379 | -1.28% | 151.7만 |
|---|
| 2026.09.21 | ₩12,191 | ₩12,572 | ₩12,044 | ₩12,325 | +1.10% | 111.5만 |
|---|
| 2026.09.18 | ₩12,298 | ₩12,338 | ₩12,084 | ₩12,084 | -1.74% | 256.1만 |
|---|
| 2026.09.17 | ₩12,459 | ₩12,566 | ₩12,205 | ₩12,379 | -0.64% | 98.7만 |
|---|
| 2026.09.16 | ₩12,365 | ₩12,552 | ₩12,191 | ₩12,191 | -1.41% | 122.2만 |
|---|
| 2026.09.15 | ₩13,127 | ₩13,127 | ₩12,165 | ₩12,405 | -5.50% | 117.7만 |
|---|
| 2026.09.14 | ₩12,713 | ₩13,221 | ₩12,713 | ₩13,181 | +3.68% | 121만 |
|---|
| 2026.09.11 | ₩13,127 | ₩13,301 | ₩12,927 | ₩13,034 | -0.71% | 91.9만 |
|---|
| 2026.09.10 | ₩13,354 | ₩13,354 | ₩12,760 | ₩12,887 | -3.50% | 112.6만 |
|---|
| 2026.09.09 | ₩13,461 | ₩13,622 | ₩13,074 | ₩13,154 | -2.28% | 109.1만 |
|---|
| 2026.09.08 | ₩13,916 | ₩14,170 | ₩13,535 | ₩13,675 | -1.73% | 89.9만 |
|---|
| 2026.09.04 | ₩13,729 | ₩14,076 | ₩13,622 | ₩13,969 | +1.75% | 65.1만 |
|---|
| 2026.09.03 | ₩13,862 | ₩14,050 | ₩13,488 | ₩13,729 | -0.96% | 61.9만 |
|---|
| 2026.09.02 | ₩13,635 | ₩14,009 | ₩13,555 | ₩13,702 | +0.49% | 86.4만 |
|---|
| 2026.09.01 | ₩13,702 | ₩13,842 | ₩13,314 | ₩13,568 | -0.98% | 132.8만 |
|---|
| 2026.08.31 | ₩14,143 | ₩14,143 | ₩13,715 | ₩13,809 | -2.36% | 127.6만 |
|---|
| 2026.08.28 | ₩14,197 | ₩14,464 | ₩14,123 | ₩14,130 | -0.47% | 81.1만 |
|---|
| 2026.08.27 | ₩14,263 | ₩14,357 | ₩14,030 | ₩14,076 | -1.31% | 148.7만 |
|---|
| 2026.08.26 | ₩14,464 | ₩14,558 | ₩14,210 | ₩14,491 | +0.18% | 88.3만 |
|---|
| 2026.08.25 | ₩14,531 | ₩14,584 | ₩14,056 | ₩14,330 | -1.38% | 115.5만 |
|---|
| 2026.08.24 | ₩14,517 | ₩14,658 | ₩14,330 | ₩14,598 | +0.55% | 148.2만 |
|---|
| 2026.08.21 | ₩14,130 | ₩14,457 | ₩14,130 | ₩14,370 | +1.70% | 130.9만 |
|---|
| 2026.08.20 | ₩14,731 | ₩14,865 | ₩13,943 | ₩13,996 | -4.99% | 142.6만 |
|---|
| 2026.08.19 | ₩14,277 | ₩15,119 | ₩14,237 | ₩15,106 | +5.81% | 319.5만 |
|---|
| 2026.08.18 | ₩14,023 | ₩14,364 | ₩13,956 | ₩14,076 | +0.38% | 210.7만 |
|---|
| 2026.08.17 | ₩14,023 | ₩14,203 | ₩13,829 | ₩14,116 | +0.67% | 337.8만 |
|---|
| 2026.08.14 | ₩14,558 | ₩14,678 | ₩14,023 | ₩14,250 | -2.11% | 237.1만 |
|---|
| 2026.08.13 | ₩14,330 | ₩14,945 | ₩14,277 | ₩14,477 | +1.03% | 403.3만 |
|---|
| 2026.08.12 | ₩14,691 | ₩15,146 | ₩14,009 | ₩14,317 | -2.55% | 1016.8만 |
|---|
| 2026.08.11 | ₩16,269 | ₩16,269 | ₩15,547 | ₩15,774 | -3.04% | 142.4만 |
|---|
| 2026.08.10 | ₩16,028 | ₩16,589 | ₩15,680 | ₩16,429 | +2.50% | 174.7만 |
|---|
| 2026.08.07 | ₩15,239 | ₩16,964 | ₩14,531 | ₩16,335 | +7.19% | 294.7만 |
|---|
| 2026.08.06 | ₩14,317 | ₩14,751 | ₩14,036 | ₩14,584 | +1.87% | 250만 |
|---|
| 2026.08.05 | ₩14,076 | ₩14,825 | ₩14,076 | ₩14,571 | +3.51% | 108.1만 |
|---|
| 2026.08.04 | ₩14,357 | ₩14,504 | ₩14,163 | ₩14,344 | -0.09% | 113.3만 |
|---|
| 2026.08.03 | ₩13,782 | ₩14,317 | ₩13,782 | ₩14,210 | +3.10% | 67.8만 |
|---|
| 2026.07.31 | ₩13,983 | ₩14,009 | ₩13,542 | ₩13,715 | -1.91% | 61.8만 |
|---|
| 2026.07.30 | ₩13,247 | ₩13,983 | ₩13,127 | ₩13,822 | +4.34% | 100.5만 |
|---|
| 2026.07.29 | ₩13,555 | ₩13,595 | ₩13,147 | ₩13,301 | -1.87% | 60.2만 |
|---|
| 2026.07.28 | ₩13,060 | ₩13,742 | ₩12,833 | ₩13,702 | +4.91% | 95.6만 |
|---|
| 2026.07.27 | ₩12,098 | ₩12,913 | ₩12,098 | ₩12,887 | +6.52% | 78.6만 |
|---|
| 2026.07.24 | ₩12,071 | ₩12,352 | ₩11,937 | ₩12,178 | +0.89% | 76.9만 |
|---|
| 2026.07.23 | ₩12,512 | ₩12,512 | ₩11,710 | ₩12,058 | -3.63% | 86.7만 |
|---|
| 2026.07.22 | ₩12,913 | ₩13,308 | ₩12,702 | ₩12,780 | -1.04% | 44.9만 |
|---|
| 2026.07.21 | ₩13,288 | ₩13,288 | ₩12,646 | ₩12,806 | -3.62% | 55.6만 |
|---|
| 2026.07.20 | ₩13,421 | ₩13,421 | ₩12,980 | ₩13,047 | -2.79% | 37.9만 |
|---|
| 2026.07.17 | ₩13,555 | ₩13,582 | ₩13,127 | ₩13,288 | -1.97% | 54.4만 |
|---|
| 2026.07.16 | ₩13,007 | ₩13,395 | ₩12,937 | ₩13,354 | +2.67% | 98만 |
|---|
| 2026.07.15 | ₩12,967 | ₩13,595 | ₩12,967 | ₩13,047 | +0.62% | 101.9만 |
|---|
| 2026.07.14 | ₩13,435 | ₩13,435 | ₩12,499 | ₩12,953 | -3.58% | 138.4만 |
|---|
| 2026.07.13 | ₩13,314 | ₩13,582 | ₩12,927 | ₩12,940 | -2.81% | 107.8만 |
|---|
| 2026.07.10 | ₩12,860 | ₩13,194 | ₩12,806 | ₩13,060 | +1.56% | 59.3만 |
|---|
| 2026.07.09 | ₩12,699 | ₩12,873 | ₩12,566 | ₩12,833 | +1.05% | 36.4만 |
|---|
| 2026.07.08 | ₩12,740 | ₩12,740 | ₩12,392 | ₩12,673 | -0.52% | 44.9만 |
|---|
| 2026.07.07 | ₩13,074 | ₩13,217 | ₩12,726 | ₩12,873 | -1.53% | 54.9만 |
|---|
| 2026.07.06 | ₩13,274 | ₩13,314 | ₩12,913 | ₩13,087 | -1.41% | 63.1만 |
|---|
| 2026.07.02 | ₩13,635 | ₩13,635 | ₩13,114 | ₩13,328 | -2.25% | 44.3만 |
|---|
| 2026.07.01 | ₩13,395 | ₩13,662 | ₩13,234 | ₩13,381 | -0.10% | 51.7만 |
|---|
| 2026.06.30 | ₩13,167 | ₩13,488 | ₩13,014 | ₩13,488 | +2.44% | 64.6만 |
|---|
| 2026.06.29 | ₩13,448 | ₩13,515 | ₩12,940 | ₩13,154 | -2.19% | 102.1만 |
|---|
| 2026.06.26 | ₩13,849 | ₩14,036 | ₩13,435 | ₩13,582 | -1.93% | 116.3만 |
|---|
| 2026.06.25 | ₩13,555 | ₩14,103 | ₩13,555 | ₩13,916 | +2.66% | 165.8만 |
|---|
| 2026.06.24 | ₩13,087 | ₩13,842 | ₩13,087 | ₩13,675 | +4.49% | 75.3만 |
|---|
| 2026.06.23 | ₩12,713 | ₩13,127 | ₩12,713 | ₩12,980 | +2.10% | 87.4만 |
|---|
| 2026.06.22 | ₩13,261 | ₩13,689 | ₩12,846 | ₩12,887 | -2.82% | 88.6만 |
|---|
| 2026.06.18 | ₩13,181 | ₩13,675 | ₩13,178 | ₩13,568 | +2.94% | 150.1만 |
|---|
| 2026.06.17 | ₩13,167 | ₩13,368 | ₩12,806 | ₩12,913 | -1.93% | 79.5만 |
|---|
| 2026.06.16 | ₩13,582 | ₩13,702 | ₩12,940 | ₩13,007 | -4.23% | 55.8만 |
|---|
| 2026.06.15 | ₩13,555 | ₩13,782 | ₩13,254 | ₩13,555 | 0.00% | 90만 |
|---|
| 2026.06.12 | ₩13,328 | ₩13,568 | ₩13,301 | ₩13,354 | +0.20% | 51만 |
|---|
| 2026.06.11 | ₩12,900 | ₩13,448 | ₩12,677 | ₩13,328 | +3.32% | 70.6만 |
|---|
| 2026.06.10 | ₩12,445 | ₩12,900 | ₩12,325 | ₩12,726 | +2.26% | 67.5만 |
|---|
| 2026.06.09 | ₩12,325 | ₩12,873 | ₩12,298 | ₩12,552 | +1.84% | 76.8만 |
|---|
| 2026.06.08 | ₩11,937 | ₩12,499 | ₩11,777 | ₩12,138 | +1.68% | 67.1만 |
|---|
| 2026.06.05 | ₩12,191 | ₩12,298 | ₩12,018 | ₩12,018 | -1.43% | 77.3만 |
|---|
| 2026.06.04 | ₩12,887 | ₩12,887 | ₩11,924 | ₩12,218 | -5.19% | 98.2만 |
|---|
| 2026.06.03 | ₩11,697 | ₩12,826 | ₩11,683 | ₩12,673 | +8.34% | 204.9만 |
|---|
| 2026.06.02 | ₩12,084 | ₩12,138 | ₩11,750 | ₩11,897 | -1.55% | 138.1만 |
|---|
| 2026.06.01 | ₩11,857 | ₩12,058 | ₩11,590 | ₩12,058 | +1.69% | 100.3만 |
|---|
| 2026.05.29 | ₩11,857 | ₩12,044 | ₩11,663 | ₩11,964 | +0.90% | 109.7만 |
|---|
| 2026.05.28 | ₩11,443 | ₩12,071 | ₩11,369 | ₩12,044 | +5.26% | 109.4만 |
|---|
| 2026.05.27 | ₩11,135 | ₩11,857 | ₩11,135 | ₩11,336 | +1.80% | 109.1만 |
|---|
| 2026.05.26 | ₩11,149 | ₩11,282 | ₩11,022 | ₩11,095 | -0.48% | 103.1만 |
|---|
| 2026.05.22 | ₩10,828 | ₩11,028 | ₩10,574 | ₩10,962 | +1.23% | 129.7만 |
|---|
| 2026.05.21 | ₩10,387 | ₩10,781 | ₩10,213 | ₩10,748 | +3.47% | 124.6만 |
|---|
| 2026.05.20 | ₩9,411 | ₩10,561 | ₩9,317 | ₩10,561 | +12.22% | 304.4만 |
|---|
| 2026.05.19 | ₩9,812 | ₩9,812 | ₩9,458 | ₩9,491 | -3.27% | 119.3만 |
|---|
| 2026.05.18 | ₩9,331 | ₩9,772 | ₩9,291 | ₩9,678 | +3.72% | 202.2만 |
|---|
| 2026.05.15 | ₩9,652 | ₩9,784 | ₩9,478 | ₩9,531 | -1.25% | 113.4만 |
|---|
| 2026.05.14 | ₩9,718 | ₩9,832 | ₩9,591 | ₩9,745 | +0.28% | 130.8만 |
|---|
| 2026.05.13 | ₩9,812 | ₩9,906 | ₩9,297 | ₩9,558 | -2.59% | 164.7만 |
|---|
| 2026.05.12 | ₩10,093 | ₩10,200 | ₩9,812 | ₩9,906 | -1.85% | 120.3만 |
|---|
| 2026.05.11 | ₩10,668 | ₩10,768 | ₩9,772 | ₩10,079 | -5.51% | 154.2만 |
|---|
| 2026.05.08 | ₩10,855 | ₩11,102 | ₩10,721 | ₩10,774 | -0.74% | 121.2만 |
|---|
| 2026.05.07 | ₩10,774 | ₩11,403 | ₩10,681 | ₩10,975 | +1.86% | 225.9만 |
|---|
| 2026.05.06 | ₩11,162 | ₩11,737 | ₩11,162 | ₩11,443 | +2.51% | 104.1만 |
|---|
| 2026.05.05 | ₩11,122 | ₩11,550 | ₩11,122 | ₩11,282 | +1.44% | 100.5만 |
|---|
| 2026.05.04 | ₩10,948 | ₩11,069 | ₩10,387 | ₩11,028 | +0.73% | 122.2만 |
|---|
| 2026.05.01 | ₩11,336 | ₩11,463 | ₩11,015 | ₩11,122 | -1.89% | 76.3만 |
|---|
| 2026.04.30 | ₩11,028 | ₩11,389 | ₩10,988 | ₩11,296 | +2.42% | 82.9만 |
|---|
| 2026.04.29 | ₩11,216 | ₩11,336 | ₩10,794 | ₩11,002 | -1.91% | 71.4만 |
|---|
| 2026.04.28 | ₩11,764 | ₩11,804 | ₩11,189 | ₩11,309 | -3.86% | 75만 |
|---|
| 2026.04.27 | ₩11,550 | ₩11,831 | ₩11,530 | ₩11,683 | +1.16% | 84.8만 |
|---|
| 2026.04.24 | ₩11,523 | ₩11,663 | ₩11,162 | ₩11,657 | +1.16% | 69.6만 |
|---|
| 2026.04.23 | ₩11,817 | ₩11,904 | ₩11,102 | ₩11,336 | -4.07% | 123만 |
|---|
| 2026.04.22 | ₩11,764 | ₩12,044 | ₩11,643 | ₩11,978 | +1.82% | 113.5만 |
|---|
| 2026.04.21 | ₩12,071 | ₩12,178 | ₩11,577 | ₩11,590 | -3.99% | 117만 |
|---|
| 2026.04.20 | ₩11,429 | ₩12,031 | ₩11,429 | ₩11,964 | +4.68% | 77.6만 |
|---|
| 2026.04.17 | ₩11,470 | ₩12,018 | ₩11,411 | ₩11,550 | +0.70% | 95.3만 |
|---|
| 2026.04.16 | ₩11,069 | ₩11,296 | ₩10,948 | ₩11,189 | +1.09% | 84.8만 |
|---|
| 2026.04.15 | ₩11,109 | ₩11,657 | ₩10,988 | ₩11,069 | -0.36% | 125.9만 |
|---|
| 2026.04.14 | ₩11,042 | ₩11,323 | ₩10,841 | ₩11,216 | +1.57% | 95.2만 |
|---|
| 2026.04.13 | ₩10,815 | ₩10,995 | ₩10,681 | ₩10,988 | +1.61% | 131.1만 |
|---|
| 2026.04.10 | ₩11,349 | ₩11,349 | ₩10,754 | ₩10,801 | -4.83% | 97.9만 |
|---|
| 2026.04.09 | ₩10,948 | ₩11,423 | ₩10,808 | ₩11,202 | +2.32% | 107.9만 |
|---|
| 2026.04.08 | ₩11,109 | ₩11,149 | ₩10,895 | ₩11,082 | -0.24% | 129.2만 |
|---|
| 2026.04.07 | ₩10,400 | ₩10,547 | ₩10,173 | ₩10,534 | +1.29% | 73.2만 |
|---|
| 2026.04.06 | ₩9,879 | ₩10,440 | ₩9,879 | ₩10,414 | +5.41% | 83.9만 |
|---|
| 2026.04.02 | ₩9,692 | ₩10,079 | ₩9,598 | ₩10,026 | +3.45% | 98.7만 |
|---|
| 2026.04.01 | ₩9,999 | ₩10,280 | ₩9,872 | ₩9,879 | -1.20% | 108.1만 |
|---|
| 2026.03.31 | ₩9,799 | ₩10,079 | ₩9,538 | ₩9,946 | +1.50% | 107.1만 |
|---|
| 2026.03.30 | ₩9,678 | ₩9,959 | ₩9,411 | ₩9,652 | -0.28% | 242.3만 |
|---|
| 2026.03.27 | ₩9,692 | ₩9,906 | ₩9,230 | ₩9,531 | -1.66% | 167.5만 |
|---|
| 2026.03.26 | ₩10,133 | ₩10,287 | ₩9,692 | ₩9,772 | -3.56% | 194.5만 |
|---|
| 2026.03.25 | ₩10,387 | ₩10,534 | ₩10,160 | ₩10,307 | -0.77% | 138.6만 |
|---|
| 2026.03.24 | ₩10,266 | ₩10,414 | ₩10,173 | ₩10,186 | -0.78% | 108.4만 |
|---|
| 2026.03.23 | ₩10,761 | ₩10,975 | ₩10,393 | ₩10,414 | -3.23% | 109.8만 |
|---|
| 2026.03.20 | ₩10,921 | ₩10,921 | ₩10,387 | ₩10,454 | -4.28% | 172만 |
|---|
| 2026.03.19 | ₩10,480 | ₩11,082 | ₩10,454 | ₩10,935 | +4.34% | 112.5만 |
|---|
| 2026.03.18 | ₩10,761 | ₩10,849 | ₩10,467 | ₩10,601 | -1.49% | 83.9만 |
|---|
| 2026.03.17 | ₩10,627 | ₩11,102 | ₩10,627 | ₩10,908 | +2.64% | 87만 |
|---|
| 2026.03.16 | ₩10,507 | ₩10,614 | ₩10,347 | ₩10,480 | -0.25% | 103.7만 |
|---|
| 2026.03.13 | ₩10,494 | ₩10,828 | ₩10,333 | ₩10,534 | +0.38% | 101.8만 |
|---|
| 2026.03.12 | ₩10,561 | ₩10,774 | ₩10,387 | ₩10,427 | -1.27% | 145.2만 |
|---|
| 2026.03.11 | ₩11,323 | ₩11,496 | ₩10,721 | ₩10,734 | -5.19% | 96.5만 |
|---|
| 2026.03.10 | ₩11,323 | ₩11,690 | ₩11,256 | ₩11,323 | 0.00% | 102.3만 |
|---|
| 2026.03.09 | ₩11,349 | ₩11,436 | ₩10,908 | ₩11,336 | -0.12% | 135.9만 |
|---|
| 2026.03.06 | ₩11,496 | ₩11,897 | ₩11,296 | ₩11,670 | +1.51% | 105.7만 |
|---|
| 2026.03.05 | ₩11,737 | ₩12,031 | ₩11,460 | ₩11,683 | -0.46% | 89.2만 |
|---|
| 2026.03.04 | ₩11,964 | ₩12,118 | ₩11,764 | ₩11,871 | -0.78% | 85.9만 |
|---|
| 2026.03.03 | ₩11,563 | ₩11,984 | ₩11,182 | ₩11,857 | +2.54% | 102.3만 |
|---|
| 2026.03.02 | ₩12,338 | ₩12,512 | ₩11,837 | ₩11,911 | -3.47% | 112.1만 |
|---|
| 2026.02.27 | ₩12,633 | ₩12,633 | ₩12,218 | ₩12,606 | -0.21% | 103.2만 |
|---|
| 2026.02.26 | ₩12,646 | ₩12,867 | ₩12,552 | ₩12,686 | +0.32% | 151.9만 |
|---|
| 2026.02.25 | ₩12,338 | ₩12,592 | ₩11,978 | ₩12,552 | +1.73% | 106.6만 |
|---|
| 2026.02.24 | ₩13,341 | ₩13,562 | ₩12,472 | ₩12,486 | -6.41% | 131.4만 |
|---|
| 2026.02.23 | ₩13,836 | ₩13,897 | ₩13,127 | ₩13,475 | -2.61% | 122.6만 |
|---|
| 2026.02.20 | ₩13,909 | ₩14,833 | ₩13,007 | ₩13,983 | +0.53% | 235.6만 |
|---|
| 2026.02.19 | ₩14,183 | ₩14,638 | ₩13,555 | ₩13,689 | -3.49% | 408.6만 |
|---|
| 2026.02.18 | ₩14,664 | ₩15,025 | ₩14,197 | ₩14,197 | -3.19% | 147.6만 |
|---|
| 2026.02.17 | ₩15,159 | ₩15,193 | ₩14,384 | ₩14,571 | -3.88% | 122.2만 |
|---|
| 2026.02.13 | ₩14,571 | ₩15,172 | ₩14,157 | ₩15,092 | +3.58% | 160.1만 |
|---|
| 2026.02.12 | ₩14,972 | ₩15,253 | ₩14,497 | ₩14,558 | -2.77% | 71.1만 |
|---|
| 2026.02.11 | ₩14,812 | ₩15,005 | ₩14,718 | ₩14,865 | +0.36% | 68.9만 |
|---|
| 2026.02.10 | ₩15,146 | ₩15,400 | ₩14,731 | ₩14,758 | -2.56% | 66.6만 |
|---|
| 2026.02.09 | ₩15,319 | ₩15,533 | ₩15,142 | ₩15,293 | -0.17% | 45.2만 |
|---|
| 2026.02.06 | ₩14,945 | ₩15,453 | ₩14,771 | ₩15,413 | +3.13% | 128.7만 |
|---|
| 2026.02.05 | ₩14,985 | ₩15,045 | ₩14,571 | ₩14,838 | -0.98% | 77.1만 |
|---|
| 2026.02.04 | ₩14,812 | ₩15,152 | ₩14,758 | ₩15,052 | +1.62% | 86.9만 |
|---|
| 2026.02.03 | ₩14,397 | ₩14,892 | ₩14,277 | ₩14,664 | +1.86% | 73.4만 |
|---|
| 2026.02.02 | ₩13,822 | ₩14,397 | ₩13,822 | ₩14,330 | +3.68% | 56.4만 |
|---|
| 2026.01.30 | ₩14,063 | ₩14,237 | ₩13,555 | ₩13,849 | -1.52% | 102.2만 |
|---|
| 2026.01.29 | ₩13,969 | ₩14,090 | ₩13,542 | ₩14,076 | +0.77% | 64.2만 |
|---|
| 2026.01.28 | ₩14,023 | ₩14,076 | ₩13,742 | ₩13,903 | -0.86% | 49.2만 |
|---|
| 2026.01.27 | ₩13,822 | ₩14,003 | ₩13,555 | ₩13,943 | +0.87% | 61.7만 |
|---|
| 2026.01.26 | ₩14,424 | ₩14,497 | ₩13,789 | ₩13,916 | -3.52% | 91.9만 |
|---|
| 2026.01.23 | ₩14,063 | ₩14,324 | ₩13,889 | ₩14,050 | -0.10% | 45.1만 |
|---|
| 2026.01.22 | ₩14,197 | ₩14,330 | ₩14,009 | ₩14,143 | -0.38% | 52.9만 |
|---|
| 2026.01.21 | ₩13,782 | ₩14,211 | ₩13,675 | ₩14,050 | +1.94% | 50.7만 |
|---|
| 2026.01.20 | ₩13,796 | ₩14,103 | ₩13,635 | ₩13,769 | -0.19% | 68.4만 |
|---|
| 2026.01.16 | ₩14,304 | ₩14,424 | ₩13,762 | ₩14,009 | -2.06% | 91.1만 |
|---|
| 2026.01.15 | ₩14,050 | ₩14,885 | ₩13,762 | ₩14,370 | +2.28% | 121.5만 |
|---|
| 2026.01.14 | ₩13,662 | ₩14,023 | ₩13,582 | ₩14,009 | +2.54% | 78.9만 |
|---|
| 2026.01.13 | ₩13,903 | ₩14,023 | ₩13,441 | ₩13,461 | -3.17% | 75.5만 |
|---|
| 2026.01.12 | ₩13,448 | ₩13,983 | ₩13,074 | ₩13,903 | +3.38% | 96.4만 |
|---|
| 2026.01.09 | ₩13,448 | ₩13,542 | ₩13,020 | ₩13,261 | -1.39% | 69.5만 |
|---|
| 2026.01.08 | ₩12,659 | ₩13,408 | ₩12,659 | ₩13,368 | +5.60% | 100.5만 |
|---|
| 2026.01.07 | ₩12,953 | ₩13,100 | ₩12,639 | ₩12,713 | -1.86% | 72.9만 |
|---|
| 2026.01.06 | ₩13,007 | ₩13,354 | ₩12,887 | ₩12,980 | -0.21% | 123.5만 |
|---|
| 2026.01.05 | ₩12,646 | ₩13,114 | ₩12,539 | ₩13,114 | +3.70% | 71.4만 |
|---|
| 2026.01.02 | ₩12,419 | ₩12,760 | ₩12,298 | ₩12,633 | +1.72% | 57.8만 |
|---|
| 2025.12.31 | ₩12,338 | ₩12,572 | ₩12,325 | ₩12,486 | +1.19% | 86.5만 |
|---|
| 2025.12.30 | ₩12,566 | ₩12,713 | ₩12,338 | ₩12,338 | -1.81% | 54만 |
|---|
| 2025.12.29 | ₩12,566 | ₩12,753 | ₩12,539 | ₩12,592 | +0.21% | 92만 |
|---|
| 2025.12.26 | ₩12,633 | ₩12,846 | ₩12,579 | ₩12,606 | -0.21% | 69.6만 |
|---|
| 2025.12.24 | ₩12,245 | ₩12,679 | ₩12,191 | ₩12,633 | +3.17% | 53만 |
|---|
| 2025.12.23 | ₩12,245 | ₩12,472 | ₩12,078 | ₩12,258 | +0.11% | 102.2만 |
|---|
| 2025.12.22 | ₩12,191 | ₩12,412 | ₩12,138 | ₩12,352 | +1.32% | 78만 |
|---|
| 2025.12.19 | ₩12,325 | ₩12,472 | ₩12,071 | ₩12,178 | -1.19% | 129.8만 |
|---|
| 2025.12.18 | ₩12,592 | ₩12,846 | ₩12,218 | ₩12,352 | -1.91% | 82.6만 |
|---|
| 2025.12.17 | ₩12,579 | ₩12,887 | ₩12,460 | ₩12,566 | -0.11% | 80만 |
|---|
| 2025.12.16 | ₩12,646 | ₩12,786 | ₩12,198 | ₩12,445 | -1.59% | 82.7만 |
|---|
| 2025.12.15 | ₩12,740 | ₩12,920 | ₩12,445 | ₩12,726 | -0.10% | 82.6만 |
|---|
| 2025.12.12 | ₩13,194 | ₩13,194 | ₩12,579 | ₩12,686 | -3.85% | 89.9만 |
|---|
| 2025.12.11 | ₩12,967 | ₩13,230 | ₩12,927 | ₩13,060 | +0.72% | 90.9만 |
|---|
| 2025.12.10 | ₩13,181 | ₩13,341 | ₩12,967 | ₩12,967 | -1.62% | 95.3만 |
|---|
| 2025.12.09 | ₩12,352 | ₩13,181 | ₩12,167 | ₩13,141 | +6.39% | 116.4만 |
|---|
| 2025.12.08 | ₩12,084 | ₩12,806 | ₩12,084 | ₩12,526 | +3.65% | 151.1만 |
|---|
| 2025.12.05 | ₩11,937 | ₩12,285 | ₩11,804 | ₩11,978 | +0.34% | 94.2만 |
|---|
| 2025.12.04 | ₩11,951 | ₩12,118 | ₩11,650 | ₩11,937 | -0.11% | 104.5만 |
|---|
| 2025.12.03 | ₩11,790 | ₩12,211 | ₩11,777 | ₩12,058 | +2.27% | 100.8만 |
|---|
| 2025.12.02 | ₩12,245 | ₩12,258 | ₩11,597 | ₩11,764 | -3.93% | 88.8만 |
|---|
| 2025.12.01 | ₩12,111 | ₩12,352 | ₩12,064 | ₩12,151 | +0.33% | 99.1만 |
|---|
| 2025.11.28 | ₩12,205 | ₩12,258 | ₩12,031 | ₩12,178 | -0.22% | 55.1만 |
|---|
| 2025.11.26 | ₩11,697 | ₩12,151 | ₩11,697 | ₩12,125 | +3.66% | 83.7만 |
|---|
| 2025.11.25 | ₩11,202 | ₩11,964 | ₩11,122 | ₩11,710 | +4.53% | 107.1만 |
|---|
| 2025.11.24 | ₩11,216 | ₩11,296 | ₩10,988 | ₩11,028 | -1.67% | 129.8만 |
|---|
| 2025.11.21 | ₩10,561 | ₩11,229 | ₩10,559 | ₩11,162 | +5.70% | 113.7만 |
|---|
| 2025.11.20 | ₩10,534 | ₩10,828 | ₩10,440 | ₩10,561 | +0.25% | 112.6만 |
|---|
| 2025.11.19 | ₩10,561 | ₩10,708 | ₩10,400 | ₩10,454 | -1.01% | 77.5만 |
|---|
| 2025.11.18 | ₩10,093 | ₩10,574 | ₩10,093 | ₩10,534 | +4.37% | 79.6만 |
|---|
| 2025.11.17 | ₩10,841 | ₩10,881 | ₩10,287 | ₩10,293 | -5.06% | 108.8만 |
|---|
| 2025.11.14 | ₩10,975 | ₩11,155 | ₩10,841 | ₩10,841 | -1.22% | 93.6만 |
|---|
| 2025.11.13 | ₩11,028 | ₩11,249 | ₩10,855 | ₩11,028 | 0.00% | 101만 |
|---|
| 2025.11.12 | ₩10,841 | ₩11,296 | ₩10,774 | ₩11,028 | +1.73% | 120.8만 |
|---|
| 2025.11.11 | ₩10,962 | ₩11,162 | ₩10,841 | ₩10,855 | -0.98% | 98.8만 |
|---|
| 2025.11.10 | ₩11,202 | ₩11,416 | ₩10,921 | ₩10,962 | -2.15% | 118.6만 |
|---|
| 2025.11.07 | ₩10,561 | ₩11,130 | ₩10,507 | ₩10,988 | +4.05% | 138.7만 |
|---|
| 2025.11.06 | ₩11,363 | ₩11,583 | ₩10,454 | ₩10,561 | -7.06% | 127.1만 |
|---|
| 2025.11.05 | ₩11,256 | ₩12,058 | ₩11,115 | ₩11,496 | +2.14% | 260만 |
|---|
| 2025.11.04 | ₩11,389 | ₩11,670 | ₩11,182 | ₩11,242 | -1.29% | 278.2만 |
|---|
| 2025.11.03 | ₩12,298 | ₩12,508 | ₩11,403 | ₩11,470 | -6.74% | 287.6만 |
|---|
| 2025.10.31 | ₩15,279 | ₩15,353 | ₩12,205 | ₩12,312 | -19.42% | 794.9만 |
|---|
| 2025.10.30 | ₩17,779 | ₩17,819 | ₩17,351 | ₩17,686 | -0.53% | 160.5만 |
|---|
| 2025.10.29 | ₩18,220 | ₩18,555 | ₩17,672 | ₩17,752 | -2.57% | 139.3만 |
|---|
| 2025.10.28 | ₩18,047 | ₩18,394 | ₩17,806 | ₩18,220 | +0.96% | 54.8만 |
|---|
| 2025.10.27 | ₩18,207 | ₩18,341 | ₩17,886 | ₩18,033 | -0.95% | 78.9만 |
|---|
| 2025.10.24 | ₩17,793 | ₩18,234 | ₩17,793 | ₩18,033 | +1.35% | 129.4만 |
|---|
| 2025.10.23 | ₩17,418 | ₩17,766 | ₩17,285 | ₩17,645 | +1.30% | 75.8만 |
|---|
| 2025.10.22 | ₩17,084 | ₩17,351 | ₩16,763 | ₩17,338 | +1.49% | 83.9만 |
|---|
| 2025.10.21 | ₩16,843 | ₩17,171 | ₩16,416 | ₩17,071 | +1.35% | 90.2만 |
|---|
| 2025.10.20 | ₩16,857 | ₩17,097 | ₩16,509 | ₩16,884 | +0.16% | 111.7만 |
|---|
| 2025.10.17 | ₩16,696 | ₩17,111 | ₩16,511 | ₩16,696 | 0.00% | 127.9만 |
|---|
| 2025.10.16 | ₩17,726 | ₩17,813 | ₩16,843 | ₩16,857 | -4.90% | 145.2만 |
|---|
| 2025.10.15 | ₩18,167 | ₩18,521 | ₩17,525 | ₩17,592 | -3.16% | 104.5만 |
|---|
| 2025.10.14 | ₩16,910 | ₩18,167 | ₩16,723 | ₩17,806 | +5.30% | 120만 |
|---|
| 2025.10.13 | ₩16,509 | ₩17,084 | ₩16,509 | ₩17,071 | +3.40% | 79.6만 |
|---|
| 2025.10.10 | ₩17,325 | ₩17,331 | ₩16,349 | ₩16,402 | -5.32% | 153.8만 |
|---|