SRU.SI (SRU.SI) — 주가 히스토리

2026-10-19 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-19	0.52	0.52	0.52	0.52	-0.76%	1
2026-10-16	0.53	0.53	0.53	0.53	+0.00%	0
2026-10-15	0.53	0.53	0.53	0.53	+0.00%	0
2026-10-14	0.53	0.53	0.53	0.53	+0.00%	0
2026-10-13	0.53	0.53	0.53	0.53	-0.75%	202
2026-10-12	0.53	0.53	0.53	0.53	-0.19%	1
2026-10-09	0.53	0.53	0.53	0.53	-0.19%	200
2026-10-08	0.54	0.54	0.53	0.53	+0.00%	340,010
2026-10-07	0.53	0.53	0.53	0.53	+0.00%	0
2026-10-06	0.53	0.53	0.53	0.53	+0.00%	0
2026-10-05	0.53	0.53	0.53	0.53	+0.00%	0
2026-10-02	0.53	0.53	0.53	0.53	-0.75%	1,201
2026-10-01	0.54	0.54	0.54	0.54	+0.37%	340,000
2026-09-30	0.53	0.53	0.53	0.53	+0.00%	0
2026-09-29	0.53	0.53	0.53	0.53	-1.11%	340,001
2026-09-28	0.54	0.54	0.54	0.54	+0.00%	0
2026-09-25	0.54	0.54	0.54	0.54	+0.00%	0
2026-09-24	0.54	0.54	0.54	0.54	-0.74%	310
2026-09-23	0.54	0.54	0.54	0.54	+0.00%	0
2026-09-22	0.54	0.54	0.54	0.54	+0.00%	0
2026-09-21	0.54	0.54	0.54	0.54	+0.00%	0
2026-09-18	0.54	0.54	0.54	0.54	-0.37%	200
2026-09-17	0.55	0.55	0.55	0.55	+0.00%	0
2026-09-16	0.55	0.55	0.55	0.55	-1.97%	200
2026-09-15	0.56	0.56	0.56	0.56	+0.00%	0
2026-09-14	0.56	0.56	0.56	0.56	+0.00%	0
2026-09-11	0.56	0.56	0.56	0.56	+0.00%	0
2026-09-10	0.56	0.56	0.56	0.56	-1.59%	350,000
2026-09-09	0.57	0.57	0.57	0.57	+0.00%	0
2026-09-08	0.57	0.57	0.57	0.57	+0.00%	0
2026-09-07	0.57	0.57	0.57	0.57	+0.53%	494
2026-09-04	0.56	0.56	0.56	0.56	+0.36%	340,200
2026-09-03	0.56	0.56	0.56	0.56	-0.53%	340,000
2026-09-02	0.56	0.56	0.56	0.56	-0.18%	4,000
2026-09-01	0.56	0.56	0.56	0.56	+0.00%	0
2026-08-31	0.56	0.56	0.56	0.56	-0.53%	3,000
2026-08-28	0.57	0.57	0.57	0.57	+0.00%	0
2026-08-27	0.57	0.57	0.57	0.57	-1.56%	45,000
2026-08-26	0.58	0.58	0.58	0.58	+0.00%	0
2026-08-25	0.58	0.58	0.58	0.58	+0.00%	1,000
2026-08-24	0.58	0.58	0.58	0.58	+1.41%	11,500
2026-08-21	0.57	0.57	0.57	0.57	+0.00%	0
2026-08-20	0.57	0.57	0.57	0.57	+0.00%	0
2026-08-19	0.57	0.57	0.57	0.57	+0.00%	0
2026-08-18	0.57	0.57	0.57	0.57	+0.00%	8,550
2026-08-17	0.57	0.57	0.57	0.57	+0.00%	0
2026-08-14	0.57	0.57	0.57	0.57	-0.35%	12,099
2026-08-13	0.57	0.57	0.57	0.57	+0.18%	2,500
2026-08-12	0.57	0.57	0.57	0.57	+0.00%	0
2026-08-11	0.57	0.57	0.57	0.57	+0.00%	0
2026-08-07	0.57	0.57	0.57	0.57	-0.35%	40,000
2026-08-06	0.57	0.57	0.57	0.57	+0.00%	0
2026-08-05	0.57	0.57	0.57	0.57	+0.00%	0
2026-08-04	0.57	0.57	0.57	0.57	+0.35%	100
2026-08-03	0.57	0.57	0.57	0.57	+0.00%	0
2026-07-31	0.57	0.57	0.57	0.57	+0.00%	0
2026-07-30	0.57	0.57	0.57	0.57	+0.00%	0
2026-07-29	0.57	0.57	0.57	0.57	+0.00%	0
2026-07-28	0.57	0.57	0.57	0.57	+0.00%	0
2026-07-27	0.57	0.57	0.57	0.57	+0.00%	0
2026-07-24	0.57	0.57	0.57	0.57	+0.00%	1,000
2026-07-23	0.57	0.57	0.57	0.57	+0.00%	30,541
2026-07-22	0.57	0.57	0.57	0.57	+0.00%	0
2026-07-21	0.57	0.57	0.57	0.57	+0.18%	50
2026-07-20	0.57	0.57	0.57	0.57	-1.56%	1,424
2026-07-17	0.58	0.58	0.58	0.58	+0.00%	0
2026-07-16	0.58	0.58	0.58	0.58	+0.00%	0
2026-07-15	0.58	0.58	0.58	0.58	+0.00%	0
2026-07-14	0.58	0.58	0.58	0.58	+0.00%	0
2026-07-13	0.58	0.58	0.58	0.58	+0.00%	0
2026-07-10	0.58	0.58	0.58	0.58	+0.00%	0
2026-07-09	0.58	0.58	0.58	0.58	+0.00%	0
2026-07-08	0.58	0.58	0.58	0.58	+0.00%	152,470
2026-07-07	0.58	0.58	0.58	0.58	+0.00%	0
2026-07-06	0.58	0.58	0.58	0.58	+0.52%	17,371
2026-07-03	0.57	0.57	0.57	0.57	+0.00%	0
2026-07-02	0.57	0.57	0.57	0.57	+0.00%	0
2026-07-01	0.57	0.57	0.57	0.57	+0.00%	1,000
2026-06-30	0.57	0.57	0.57	0.57	-0.17%	100
2026-06-29	0.58	0.58	0.58	0.58	+0.00%	0
2026-06-26	0.58	0.58	0.58	0.58	+0.00%	0
2026-06-25	0.58	0.58	0.58	0.58	+0.70%	3,500
2026-06-24	0.57	0.57	0.57	0.57	+0.18%	1,000
2026-06-23	0.57	0.57	0.57	0.57	+0.00%	0
2026-06-22	0.57	0.57	0.57	0.57	-0.70%	1,156
2026-06-19	0.57	0.57	0.57	0.57	-1.71%	160,400
2026-06-18	0.58	0.58	0.58	0.58	+0.00%	0
2026-06-17	0.59	0.59	0.58	0.58	-0.17%	1,021,000
2026-06-16	0.59	0.59	0.59	0.59	+0.00%	0
2026-06-15	0.59	0.59	0.59	0.59	+1.91%	340,000
2026-06-12	0.57	0.57	0.57	0.57	+0.00%	161,479
2026-06-11	0.57	0.57	0.57	0.57	+0.88%	5,999
2026-06-10	0.57	0.57	0.57	0.57	+0.00%	0
2026-06-09	0.57	0.57	0.57	0.57	+0.00%	0
2026-06-08	0.57	0.57	0.57	0.57	-0.70%	165,907
2026-06-05	0.57	0.57	0.57	0.57	-0.17%	357,487
2026-06-04	0.57	0.57	0.57	0.57	+0.00%	0
2026-06-03	0.58	0.58	0.57	0.57	-0.52%	12
2026-06-02	0.58	0.58	0.58	0.58	-0.17%	435,767
2026-05-29	0.58	0.58	0.58	0.58	+0.00%	0
2026-05-28	0.58	0.58	0.58	0.58	-0.86%	682,760
2026-05-26	0.58	0.58	0.58	0.58	+0.69%	150,000
2026-05-25	0.58	0.58	0.58	0.58	-0.17%	2,500
2026-05-22	0.58	0.58	0.58	0.58	+2.29%	10,000
2026-05-21	0.57	0.57	0.57	0.57	+0.00%	0
2026-05-20	0.57	0.57	0.57	0.57	+0.00%	0
2026-05-19	0.57	0.57	0.57	0.57	+0.00%	0
2026-05-18	0.57	0.57	0.57	0.57	-1.22%	141,992
2026-05-15	0.58	0.58	0.57	0.57	-0.69%	2,520
2026-05-14	0.58	0.58	0.58	0.58	-1.86%	2,000
2026-05-13	0.59	0.59	0.59	0.59	+0.00%	0
2026-05-12	0.59	0.59	0.59	0.59	+0.00%	0
2026-05-11	0.59	0.59	0.59	0.59	+0.00%	0
2026-05-08	0.59	0.59	0.59	0.59	+0.00%	0
2026-05-07	0.59	0.59	0.59	0.59	+0.00%	0
2026-05-06	0.59	0.59	0.59	0.59	+0.00%	0
2026-05-05	0.59	0.59	0.59	0.59	+0.51%	16,977
2026-05-04	0.59	0.59	0.59	0.59	+1.21%	150,000
2026-04-30	0.59	0.59	0.58	0.58	-1.02%	99,296
2026-04-29	0.59	0.59	0.59	0.59	-0.68%	220
2026-04-28	0.60	0.60	0.59	0.59	-0.84%	223
2026-04-27	0.59	0.60	0.59	0.60	+0.17%	3,360
2026-04-24	0.59	0.59	0.59	0.59	+0.00%	0
2026-04-23	0.60	0.60	0.59	0.59	-0.67%	20
2026-04-22	0.60	0.60	0.60	0.60	-0.17%	1,110
2026-04-21	0.60	0.60	0.60	0.60	+0.00%	0
2026-04-20	0.60	0.60	0.60	0.60	+0.00%	0
2026-04-17	0.60	0.60	0.60	0.60	+0.00%	0
2026-04-16	0.60	0.60	0.60	0.60	+0.50%	1,000
2026-04-15	0.60	0.60	0.60	0.60	+2.94%	13,617
2026-04-14	0.58	0.58	0.58	0.58	+0.00%	0
2026-04-13	0.58	0.58	0.58	0.58	+0.00%	0
2026-04-10	0.58	0.58	0.58	0.58	+0.00%	0
2026-04-09	0.58	0.58	0.58	0.58	+3.76%	18,593
2026-04-08	0.56	0.56	0.56	0.56	+0.00%	0
2026-04-07	0.56	0.56	0.56	0.56	+0.00%	0
2026-04-06	0.56	0.56	0.56	0.56	+0.00%	0
2026-04-02	0.56	0.56	0.56	0.56	+0.00%	0
2026-04-01	0.56	0.56	0.56	0.56	+0.00%	0
2026-03-31	0.56	0.56	0.56	0.56	+0.18%	680,000
2026-03-30	0.56	0.56	0.56	0.56	-0.36%	20
2026-03-27	0.56	0.56	0.56	0.56	-0.36%	210
2026-03-26	0.56	0.56	0.56	0.56	-1.58%	2,020
2026-03-25	0.57	0.57	0.57	0.57	+0.00%	0
2026-03-24	0.57	0.57	0.57	0.57	+0.88%	82,440
2026-03-23	0.57	0.57	0.56	0.56	-3.91%	20
2026-03-20	0.59	0.59	0.59	0.59	+0.00%	0
2026-03-19	0.59	0.59	0.59	0.59	+0.00%	0
2026-03-18	0.59	0.59	0.59	0.59	+1.91%	160
2026-03-17	0.58	0.58	0.58	0.58	+0.00%	0
2026-03-16	0.58	0.58	0.58	0.58	+0.00%	0
2026-03-13	0.58	0.58	0.58	0.58	+0.17%	395,000
2026-03-12	0.58	0.58	0.58	0.58	+1.23%	89,382
2026-03-11	0.57	0.57	0.57	0.57	+0.00%	0
2026-03-10	0.57	0.57	0.57	0.57	+0.00%	0
2026-03-09	0.58	0.58	0.57	0.57	-2.90%	210
2026-03-05	0.59	0.59	0.59	0.59	+0.86%	2,500
2026-03-04	0.59	0.59	0.58	0.58	-2.35%	10,180
2026-03-03	0.60	0.60	0.60	0.60	-1.00%	160
2026-03-02	0.61	0.61	0.60	0.60	-1.96%	370
2026-02-27	0.61	0.61	0.61	0.61	+0.00%	0
2026-02-26	0.61	0.61	0.61	0.61	+0.00%	0
2026-02-25	0.61	0.61	0.61	0.61	+0.00%	0
2026-02-24	0.61	0.61	0.61	0.61	+0.82%	77,000
2026-02-23	0.61	0.61	0.61	0.61	+0.00%	0
2026-02-20	0.61	0.61	0.61	0.61	+0.00%	30
2026-02-19	0.61	0.61	0.61	0.61	-0.49%	340,000
2026-02-16	0.61	0.61	0.61	0.61	+0.00%	0
2026-02-13	0.61	0.61	0.61	0.61	+0.00%	0
2026-02-12	0.61	0.61	0.61	0.61	+0.00%	0
2026-02-11	0.61	0.61	0.61	0.61	+0.00%	0
2026-02-10	0.61	0.61	0.61	0.61	+0.00%	0
2026-02-09	0.61	0.61	0.61	0.61	+0.16%	31,200
2026-02-06	0.61	0.61	0.61	0.61	+0.00%	0
2026-02-05	0.61	0.61	0.61	0.61	+0.66%	16,447
2026-02-04	0.61	0.61	0.61	0.61	-1.30%	411
2026-02-03	0.61	0.61	0.61	0.61	+0.00%	0
2026-02-02	0.61	0.61	0.61	0.61	+0.00%	0
2026-01-30	0.61	0.61	0.61	0.61	+0.00%	0
2026-01-29	0.61	0.61	0.61	0.61	+0.99%	22,040
2026-01-28	0.61	0.61	0.61	0.61	+0.00%	0
2026-01-27	0.61	0.61	0.61	0.61	+0.00%	0
2026-01-26	0.61	0.61	0.61	0.61	+0.00%	0
2026-01-23	0.61	0.61	0.61	0.61	-0.16%	1,800
2026-01-22	0.61	0.61	0.61	0.61	+0.50%	26,401
2026-01-21	0.61	0.61	0.61	0.61	+0.17%	110
2026-01-20	0.61	0.61	0.61	0.61	+0.00%	0
2026-01-19	0.62	0.62	0.61	0.61	-2.42%	10,250
2026-01-16	0.62	0.62	0.62	0.62	+0.00%	0
2026-01-15	0.63	0.63	0.62	0.62	-0.96%	24,200
2026-01-14	0.63	0.63	0.63	0.63	+0.00%	0
2026-01-13	0.63	0.63	0.63	0.63	+0.32%	24,297
2026-01-12	0.62	0.62	0.62	0.62	+0.97%	3,000
2026-01-09	0.62	0.62	0.62	0.62	+0.00%	0
2026-01-08	0.62	0.62	0.62	0.62	-0.16%	32,000
2026-01-07	0.62	0.62	0.62	0.62	+0.00%	16,155
2026-01-06	0.62	0.62	0.62	0.62	+0.00%	0
2026-01-05	0.62	0.62	0.62	0.62	+0.32%	509
2026-01-02	0.62	0.62	0.62	0.62	+0.00%	0
2025-12-31	0.62	0.62	0.62	0.62	+0.00%	0
2025-12-30	0.61	0.62	0.61	0.62	+2.83%	11,500
2025-12-29	0.60	0.60	0.60	0.60	+0.00%	0
2025-12-26	0.60	0.60	0.60	0.60	+0.00%	0
2025-12-24	0.60	0.60	0.60	0.60	+0.00%	0
2025-12-23	0.60	0.60	0.60	0.60	+0.00%	0
2025-12-22	0.60	0.60	0.60	0.60	+0.00%	0
2025-12-19	0.60	0.60	0.60	0.60	+0.00%	0
2025-12-18	0.60	0.60	0.60	0.60	+0.00%	0
2025-12-17	0.60	0.60	0.60	0.60	-0.33%	2,000
2025-12-16	0.60	0.60	0.60	0.60	+0.84%	10,000
2025-12-15	0.60	0.60	0.60	0.60	+0.00%	0
2025-12-12	0.60	0.60	0.60	0.60	+0.00%	0
2025-12-11	0.60	0.60	0.60	0.60	+0.00%	0
2025-12-10	0.60	0.60	0.60	0.60	-0.83%	1,000
2025-12-09	0.60	0.60	0.60	0.60	+0.00%	0
2025-12-08	0.60	0.60	0.60	0.60	-0.17%	3,000
2025-12-05	0.60	0.60	0.60	0.60	-0.82%	21,566
2025-12-04	0.61	0.61	0.61	0.61	+0.00%	0
2025-12-03	0.61	0.61	0.61	0.61	-0.33%	340,000
2025-12-02	0.61	0.61	0.61	0.61	+0.66%	1,105
2025-12-01	0.61	0.61	0.61	0.61	+0.00%	0
2025-11-28	0.61	0.61	0.61	0.61	+0.00%	0
2025-11-27	0.61	0.61	0.61	0.61	+0.00%	0
2025-11-26	0.61	0.61	0.61	0.61	+0.83%	303,250
2025-11-25	0.60	0.60	0.60	0.60	+0.00%	0
2025-11-24	0.60	0.60	0.60	0.60	+0.84%	299
2025-11-21	0.60	0.60	0.60	0.60	-0.83%	214,306
2025-11-20	0.60	0.60	0.60	0.60	-0.17%	2,500
2025-11-19	0.60	0.60	0.60	0.60	+0.00%	0
2025-11-18	0.60	0.60	0.60	0.60	+0.00%	0
2025-11-17	0.60	0.60	0.60	0.60	-0.33%	120
2025-11-14	0.60	0.60	0.60	0.60	-0.49%	1,000
2025-11-13	0.61	0.61	0.61	0.61	+0.50%	1,148
2025-11-12	0.60	0.60	0.60	0.60	+0.00%	0
2025-11-11	0.60	0.60	0.60	0.60	+0.00%	0
2025-11-10	0.60	0.60	0.60	0.60	+0.00%	0
2025-11-07	0.60	0.60	0.60	0.60	+0.00%	0
2025-11-06	0.60	0.60	0.60	0.60	+1.00%	100
2025-11-05	0.60	0.60	0.60	0.60	-1.16%	16,583
2025-11-04	0.61	0.61	0.61	0.61	-1.63%	8,100
2025-11-03	0.62	0.62	0.62	0.62	+0.00%	0
2025-10-31	0.62	0.62	0.62	0.62	+0.00%	0
2025-10-30	0.62	0.62	0.62	0.62	-1.60%	3,000
2025-10-29	0.63	0.63	0.63	0.63	+0.00%	0
2025-10-28	0.63	0.63	0.63	0.63	+0.97%	60,010
2025-10-27	0.62	0.62	0.62	0.62	+0.81%	340,000
2025-10-23	0.61	0.61	0.61	0.61	+0.00%	0
2025-10-22	0.61	0.61	0.61	0.61	+1.32%	4,000
2025-10-21	0.61	0.61	0.61	0.61	+0.00%	0
2025-10-17	0.61	0.61	0.61	0.61	+1.00%	150,149

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+2.33%). 가장 약한 달: 1월 (-1.90%). 일별 데이터 2년치(2025–2026) 기준.

1월-1.90%
2월+0.60%
3월-1.28%
4월+1.42%
5월-1.41%
6월+1.03%
7월-1.47%
8월+2.33%
9월-1.64%
10월+1.99%
11월-1.46%
12월+1.82%

FAQ · 현재 가격 데이터 기준 · 2026-10-19 기준

빠른 답변

SRU.SI (SRU.SI)의 최근 종가는 얼마입니까?

2026-10-19 기준 0.52. Closelook 데이터 레이크의 일별 가격 기록 기준.

SRU.SI의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 0.63, 최저 0.52 (2026-10-19 기준).

SRU.SI이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 SRU.SI의 가장 강한 달은 8월(평균 +2.33%), 가장 약한 달은 1월(평균 -1.90%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.