시장 데이터를 불러오는 중
전체 종목
세아홀딩스 과거 주가
058650.KS · KOSPI
주요 제품·사업: 지주회사/투자 및 경영컨설팅/부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
058650.KS · KOSPI
주요 제품·사업: 지주회사/투자 및 경영컨설팅/부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩125,600 | ₩126,200 | ₩122,800 | ₩126,000 | +0.32% | 757 |
| 2026.10.07 | ₩128,800 | ₩128,800 | ₩125,700 | ₩126,300 | -1.94% | 1.1천 |
| 2026.10.06 | ₩128,000 | ₩128,900 | ₩126,300 | ₩128,800 | +0.63% | 195 |
| 2026.10.02 | ₩130,000 | ₩130,200 | ₩126,200 | ₩127,600 | -1.85% | 566 |
| 2026.10.01 | ₩129,200 | ₩129,900 | ₩127,800 | ₩129,400 | +0.15% | 222 |
| 2026.09.30 | ₩126,200 | ₩129,300 | ₩124,600 | ₩129,000 | +2.22% | 611 |
| 2026.09.29 | ₩129,800 | ₩129,800 | ₩124,400 | ₩126,200 | -2.77% | 1.5천 |
| 2026.09.28 | ₩126,500 | ₩130,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,000 |
| ₩127,500 |
| +0.79% |
| 1.6천 |
| 2026.09.23 | ₩131,800 | ₩131,800 | ₩127,000 | ₩127,400 | -3.34% | 847 |
|---|
| 2026.09.22 | ₩129,500 | ₩130,500 | ₩128,500 | ₩130,300 | +0.62% | 903 |
|---|
| 2026.09.21 | ₩131,800 | ₩132,900 | ₩129,500 | ₩130,200 | -1.21% | 1.4천 |
|---|
| 2026.09.18 | ₩131,800 | ₩132,800 | ₩130,300 | ₩130,400 | -1.06% | 831 |
|---|
| 2026.09.17 | ₩131,800 | ₩134,200 | ₩131,500 | ₩131,600 | -0.15% | 450 |
|---|
| 2026.09.16 | ₩131,900 | ₩134,400 | ₩131,900 | ₩132,700 | +0.61% | 525 |
|---|
| 2026.09.15 | ₩133,700 | ₩135,000 | ₩131,900 | ₩131,900 | -1.35% | 492 |
|---|
| 2026.09.14 | ₩131,800 | ₩134,200 | ₩131,800 | ₩133,700 | +1.44% | 266 |
|---|
| 2026.09.11 | ₩133,500 | ₩134,500 | ₩132,300 | ₩133,800 | +0.22% | 1.7천 |
|---|
| 2026.09.10 | ₩134,900 | ₩134,900 | ₩130,500 | ₩133,600 | -0.96% | 1.2천 |
|---|
| 2026.09.09 | ₩131,500 | ₩134,000 | ₩131,000 | ₩132,600 | +0.84% | 589 |
|---|
| 2026.09.08 | ₩132,400 | ₩133,900 | ₩131,100 | ₩132,100 | -0.23% | 588 |
|---|
| 2026.09.07 | ₩139,900 | ₩139,900 | ₩130,800 | ₩130,800 | -6.50% | 760 |
|---|
| 2026.09.04 | ₩135,300 | ₩136,000 | ₩133,500 | ₩133,600 | -1.26% | 364 |
|---|
| 2026.09.03 | ₩136,900 | ₩137,000 | ₩133,000 | ₩134,200 | -1.97% | 912 |
|---|
| 2026.09.02 | ₩138,200 | ₩138,200 | ₩133,600 | ₩136,900 | -0.94% | 753 |
|---|
| 2026.09.01 | ₩135,200 | ₩139,000 | ₩135,100 | ₩138,200 | +2.22% | 844 |
|---|
| 2026.08.31 | ₩134,700 | ₩136,800 | ₩132,400 | ₩136,400 | +1.26% | 751 |
|---|
| 2026.08.28 | ₩133,400 | ₩136,100 | ₩132,400 | ₩134,700 | +0.97% | 730 |
|---|
| 2026.08.27 | ₩135,500 | ₩135,600 | ₩132,600 | ₩133,400 | -1.55% | 806 |
|---|
| 2026.08.26 | ₩132,900 | ₩135,500 | ₩130,000 | ₩135,500 | +1.96% | 1.2천 |
|---|
| 2026.08.25 | ₩132,600 | ₩132,900 | ₩129,100 | ₩132,900 | +0.23% | 937 |
|---|
| 2026.08.24 | ₩127,900 | ₩133,700 | ₩127,900 | ₩132,600 | +3.67% | 1.9천 |
|---|
| 2026.08.21 | ₩130,000 | ₩130,000 | ₩126,600 | ₩127,300 | -2.08% | 1.1천 |
|---|
| 2026.08.20 | ₩127,000 | ₩128,400 | ₩125,200 | ₩128,400 | +1.10% | 562 |
|---|
| 2026.08.19 | ₩125,100 | ₩127,100 | ₩122,700 | ₩127,100 | +1.60% | 634 |
|---|
| 2026.08.18 | ₩128,400 | ₩129,800 | ₩123,000 | ₩125,100 | -2.57% | 2.1천 |
|---|
| 2026.08.14 | ₩123,500 | ₩128,000 | ₩122,900 | ₩128,000 | +3.64% | 1.8천 |
|---|
| 2026.08.13 | ₩122,100 | ₩124,500 | ₩122,000 | ₩124,500 | +1.97% | 256 |
|---|
| 2026.08.12 | ₩125,500 | ₩126,000 | ₩121,500 | ₩122,000 | -2.79% | 2.8천 |
|---|
| 2026.08.11 | ₩124,200 | ₩126,800 | ₩124,200 | ₩125,500 | +1.05% | 319 |
|---|
| 2026.08.10 | ₩125,200 | ₩127,400 | ₩124,800 | ₩125,200 | 0.00% | 595 |
|---|
| 2026.08.07 | ₩120,600 | ₩125,900 | ₩120,500 | ₩124,700 | +3.40% | 551 |
|---|
| 2026.08.06 | ₩121,400 | ₩123,000 | ₩119,200 | ₩121,000 | -0.33% | 669 |
|---|
| 2026.08.05 | ₩121,200 | ₩121,800 | ₩120,100 | ₩120,800 | -0.33% | 326 |
|---|
| 2026.08.04 | ₩119,900 | ₩121,500 | ₩117,300 | ₩120,800 | +0.75% | 823 |
|---|
| 2026.08.03 | ₩116,800 | ₩121,000 | ₩115,600 | ₩118,300 | +1.28% | 466 |
|---|
| 2026.07.31 | ₩117,600 | ₩118,400 | ₩114,100 | ₩116,800 | -0.68% | 854 |
|---|
| 2026.07.30 | ₩114,100 | ₩117,800 | ₩114,100 | ₩116,700 | +2.28% | 298 |
|---|
| 2026.07.29 | ₩116,900 | ₩118,900 | ₩111,200 | ₩115,000 | -1.63% | 1.6천 |
|---|
| 2026.07.28 | ₩121,800 | ₩122,400 | ₩115,100 | ₩116,400 | -4.43% | 997 |
|---|
| 2026.07.27 | ₩119,000 | ₩122,000 | ₩115,900 | ₩120,100 | +0.92% | 1천 |
|---|
| 2026.07.24 | ₩119,600 | ₩122,000 | ₩117,300 | ₩117,300 | -1.92% | 504 |
|---|
| 2026.07.23 | ₩115,900 | ₩120,300 | ₩115,900 | ₩119,500 | +3.11% | 1.8천 |
|---|
| 2026.07.22 | ₩117,800 | ₩118,500 | ₩115,500 | ₩115,500 | -1.95% | 734 |
|---|
| 2026.07.21 | ₩116,000 | ₩118,700 | ₩115,200 | ₩117,800 | +1.55% | 1.5천 |
|---|
| 2026.07.20 | ₩119,000 | ₩119,000 | ₩115,000 | ₩116,000 | -2.52% | 2.9천 |
|---|
| 2026.07.16 | ₩119,000 | ₩120,300 | ₩117,200 | ₩118,300 | -0.59% | 433 |
|---|
| 2026.07.15 | ₩117,800 | ₩120,000 | ₩117,000 | ₩117,000 | -0.68% | 581 |
|---|
| 2026.07.14 | ₩114,500 | ₩119,000 | ₩113,900 | ₩115,600 | +0.96% | 5.3천 |
|---|
| 2026.07.13 | ₩115,300 | ₩118,800 | ₩115,300 | ₩116,900 | +1.39% | 653 |
|---|
| 2026.07.10 | ₩115,600 | ₩120,200 | ₩115,300 | ₩116,600 | +0.87% | 984 |
|---|
| 2026.07.09 | ₩118,000 | ₩120,000 | ₩113,100 | ₩115,500 | -2.12% | 2.1천 |
|---|
| 2026.07.08 | ₩119,500 | ₩120,000 | ₩113,100 | ₩118,900 | -0.50% | 3.8천 |
|---|
| 2026.07.07 | ₩110,700 | ₩119,500 | ₩110,700 | ₩119,500 | +7.95% | 3.9천 |
|---|
| 2026.07.06 | ₩114,100 | ₩114,100 | ₩108,000 | ₩110,700 | -2.98% | 3.4천 |
|---|
| 2026.07.03 | ₩111,000 | ₩112,400 | ₩105,000 | ₩112,200 | +1.08% | 3.7천 |
|---|
| 2026.07.02 | ₩114,300 | ₩114,300 | ₩105,200 | ₩111,000 | -2.89% | 4.3천 |
|---|
| 2026.07.01 | ₩111,800 | ₩114,800 | ₩111,200 | ₩112,500 | +0.63% | 1.2천 |
|---|
| 2026.06.30 | ₩117,000 | ₩117,000 | ₩111,600 | ₩111,800 | -4.44% | 2.3천 |
|---|
| 2026.06.29 | ₩110,500 | ₩117,800 | ₩109,600 | ₩117,100 | +5.97% | 1.4천 |
|---|
| 2026.06.26 | ₩114,500 | ₩116,800 | ₩107,800 | ₩110,500 | -3.49% | 4.6천 |
|---|
| 2026.06.25 | ₩114,500 | ₩116,800 | ₩113,300 | ₩114,500 | 0.00% | 1.6천 |
|---|
| 2026.06.24 | ₩112,000 | ₩116,500 | ₩110,400 | ₩114,500 | +2.23% | 2.1천 |
|---|
| 2026.06.23 | ₩115,700 | ₩118,500 | ₩114,100 | ₩115,000 | -0.61% | 6.5천 |
|---|
| 2026.06.22 | ₩120,000 | ₩122,300 | ₩113,000 | ₩119,200 | -0.67% | 3.7천 |
|---|
| 2026.06.19 | ₩121,800 | ₩126,000 | ₩121,300 | ₩123,000 | +0.99% | 8.2천 |
|---|
| 2026.06.18 | ₩130,600 | ₩130,600 | ₩123,000 | ₩126,100 | -3.45% | 6.2천 |
|---|
| 2026.06.17 | ₩133,500 | ₩134,500 | ₩128,000 | ₩129,800 | -2.77% | 6.1천 |
|---|
| 2026.06.16 | ₩132,400 | ₩133,900 | ₩128,700 | ₩130,000 | -1.81% | 2.5천 |
|---|
| 2026.06.15 | ₩138,800 | ₩138,800 | ₩128,500 | ₩132,400 | -4.61% | 5.5천 |
|---|
| 2026.06.12 | ₩129,800 | ₩132,700 | ₩124,900 | ₩131,000 | +0.92% | 1.4만 |
|---|
| 2026.06.11 | ₩124,500 | ₩129,000 | ₩120,500 | ₩124,700 | +0.16% | 5.5천 |
|---|
| 2026.06.10 | ₩133,500 | ₩133,500 | ₩121,000 | ₩124,500 | -6.74% | 2.7만 |
|---|
| 2026.06.09 | ₩136,700 | ₩140,300 | ₩132,100 | ₩133,900 | -2.05% | 7천 |
|---|
| 2026.06.08 | ₩138,800 | ₩140,000 | ₩133,000 | ₩136,500 | -1.66% | 6.1천 |
|---|
| 2026.06.05 | ₩156,700 | ₩157,500 | ₩141,400 | ₩143,500 | -8.42% | 6.7천 |
|---|
| 2026.06.04 | ₩156,700 | ₩158,200 | ₩156,000 | ₩157,800 | +0.70% | 1.1만 |
|---|
| 2026.06.02 | ₩156,100 | ₩156,600 | ₩155,000 | ₩156,000 | -0.06% | 1.6만 |
|---|
| 2026.06.01 | ₩155,500 | ₩156,400 | ₩155,000 | ₩156,100 | +0.39% | 7.6천 |
|---|
| 2026.05.29 | ₩157,000 | ₩157,400 | ₩154,800 | ₩156,100 | -0.57% | 8.4천 |
|---|
| 2026.05.28 | ₩157,500 | ₩157,700 | ₩154,500 | ₩156,900 | -0.38% | 1.1만 |
|---|
| 2026.05.27 | ₩157,300 | ₩158,500 | ₩156,000 | ₩157,500 | +0.13% | 1.1만 |
|---|
| 2026.05.26 | ₩156,500 | ₩158,600 | ₩156,500 | ₩157,600 | +0.70% | 1만 |
|---|
| 2026.05.22 | ₩156,000 | ₩157,400 | ₩155,300 | ₩156,300 | +0.19% | 7.2천 |
|---|
| 2026.05.21 | ₩156,400 | ₩157,600 | ₩154,200 | ₩155,500 | -0.58% | 1만 |
|---|
| 2026.05.20 | ₩155,900 | ₩158,700 | ₩152,000 | ₩155,800 | -0.06% | 5.2만 |
|---|
| 2026.05.19 | ₩148,000 | ₩154,500 | ₩140,500 | ₩140,500 | -5.07% | 9.5천 |
|---|
| 2026.05.18 | ₩145,000 | ₩148,000 | ₩139,100 | ₩144,300 | -0.48% | 2.5천 |
|---|
| 2026.05.15 | ₩150,400 | ₩153,500 | ₩144,100 | ₩147,000 | -2.26% | 4.4천 |
|---|
| 2026.05.14 | ₩150,900 | ₩153,300 | ₩148,000 | ₩151,000 | +0.07% | 3.8천 |
|---|
| 2026.05.13 | ₩145,400 | ₩153,100 | ₩141,600 | ₩150,900 | +3.78% | 2.4천 |
|---|
| 2026.05.12 | ₩150,100 | ₩152,600 | ₩143,100 | ₩145,200 | -3.26% | 4.5천 |
|---|
| 2026.05.11 | ₩154,500 | ₩155,800 | ₩150,000 | ₩150,100 | -2.85% | 4.3천 |
|---|
| 2026.05.08 | ₩153,000 | ₩156,000 | ₩151,600 | ₩154,500 | +0.98% | 2.4천 |
|---|
| 2026.05.07 | ₩155,900 | ₩156,100 | ₩152,000 | ₩154,000 | -1.22% | 4.1천 |
|---|
| 2026.05.06 | ₩160,800 | ₩160,800 | ₩154,500 | ₩155,200 | -3.48% | 8.6천 |
|---|
| 2026.05.04 | ₩164,000 | ₩166,500 | ₩158,000 | ₩160,900 | -1.89% | 5천 |
|---|
| 2026.04.30 | ₩162,700 | ₩164,000 | ₩159,100 | ₩162,300 | -0.25% | 4.9천 |
|---|
| 2026.04.29 | ₩158,300 | ₩162,700 | ₩156,000 | ₩162,700 | +2.78% | 5.1천 |
|---|
| 2026.04.28 | ₩159,600 | ₩162,400 | ₩158,000 | ₩158,300 | -0.81% | 4.6천 |
|---|
| 2026.04.27 | ₩154,800 | ₩158,900 | ₩153,400 | ₩157,800 | +1.94% | 3.2천 |
|---|
| 2026.04.24 | ₩154,000 | ₩156,300 | ₩153,000 | ₩154,800 | +0.52% | 2.6천 |
|---|
| 2026.04.23 | ₩155,000 | ₩155,000 | ₩150,200 | ₩154,100 | -0.58% | 3.6천 |
|---|
| 2026.04.22 | ₩156,100 | ₩159,300 | ₩152,100 | ₩153,500 | -1.67% | 4.1천 |
|---|
| 2026.04.21 | ₩158,000 | ₩159,400 | ₩156,000 | ₩156,100 | -1.20% | 4.4천 |
|---|
| 2026.04.20 | ₩161,500 | ₩164,900 | ₩158,000 | ₩158,100 | -2.11% | 3.6천 |
|---|
| 2026.04.17 | ₩159,700 | ₩162,100 | ₩157,200 | ₩161,800 | +1.31% | 3.6천 |
|---|
| 2026.04.16 | ₩154,000 | ₩159,900 | ₩153,500 | ₩158,500 | +2.92% | 2.2천 |
|---|
| 2026.04.15 | ₩155,000 | ₩156,600 | ₩153,300 | ₩154,200 | -0.52% | 2.6천 |
|---|
| 2026.04.14 | ₩154,600 | ₩155,200 | ₩153,500 | ₩155,000 | +0.26% | 1.4천 |
|---|
| 2026.04.13 | ₩153,000 | ₩154,900 | ₩151,000 | ₩153,600 | +0.39% | 2.3천 |
|---|
| 2026.04.10 | ₩155,700 | ₩158,500 | ₩152,600 | ₩154,900 | -0.51% | 2.9천 |
|---|
| 2026.04.09 | ₩158,100 | ₩160,800 | ₩154,300 | ₩155,700 | -1.52% | 2.9천 |
|---|
| 2026.04.08 | ₩160,000 | ₩161,800 | ₩156,500 | ₩160,800 | +0.50% | 5.5천 |
|---|
| 2026.04.07 | ₩156,600 | ₩161,900 | ₩154,500 | ₩156,200 | -0.26% | 2.4천 |
|---|
| 2026.04.06 | ₩158,200 | ₩161,700 | ₩153,400 | ₩156,600 | -1.01% | 3.5천 |
|---|
| 2026.04.03 | ₩164,700 | ₩164,700 | ₩158,000 | ₩158,200 | -3.95% | 1.6천 |
|---|
| 2026.04.02 | ₩163,900 | ₩163,900 | ₩156,200 | ₩157,000 | -4.21% | 3.2천 |
|---|
| 2026.04.01 | ₩150,500 | ₩163,300 | ₩150,500 | ₩162,200 | +7.77% | 7.9천 |
|---|
| 2026.03.31 | ₩154,800 | ₩154,800 | ₩149,300 | ₩149,300 | -3.55% | 5천 |
|---|
| 2026.03.30 | ₩157,300 | ₩157,300 | ₩151,400 | ₩154,800 | -1.59% | 3.7천 |
|---|
| 2026.03.27 | ₩156,000 | ₩158,000 | ₩153,000 | ₩157,700 | +1.09% | 2.5천 |
|---|
| 2026.03.26 | ₩160,100 | ₩161,800 | ₩155,500 | ₩156,000 | -2.56% | 4.6천 |
|---|
| 2026.03.25 | ₩159,800 | ₩163,800 | ₩155,700 | ₩163,000 | +2.00% | 5.8천 |
|---|
| 2026.03.24 | ₩155,100 | ₩162,600 | ₩154,100 | ₩159,800 | +3.03% | 7.6천 |
|---|
| 2026.03.23 | ₩158,300 | ₩158,300 | ₩151,900 | ₩152,300 | -3.79% | 4.1천 |
|---|
| 2026.03.20 | ₩157,000 | ₩161,200 | ₩156,400 | ₩158,600 | +1.02% | 2.8천 |
|---|
| 2026.03.19 | ₩159,500 | ₩162,300 | ₩156,000 | ₩156,300 | -2.01% | 3.3천 |
|---|
| 2026.03.18 | ₩153,000 | ₩162,700 | ₩153,000 | ₩159,500 | +4.25% | 5천 |
|---|
| 2026.03.17 | ₩151,900 | ₩157,000 | ₩151,000 | ₩152,000 | +0.07% | 1.4천 |
|---|
| 2026.03.16 | ₩155,500 | ₩158,000 | ₩150,500 | ₩151,500 | -2.57% | 3.7천 |
|---|
| 2026.03.13 | ₩152,700 | ₩157,400 | ₩148,400 | ₩155,500 | +1.83% | 5.8천 |
|---|
| 2026.03.12 | ₩155,500 | ₩159,600 | ₩150,600 | ₩153,300 | -1.41% | 2.9천 |
|---|
| 2026.03.11 | ₩154,400 | ₩161,000 | ₩153,700 | ₩154,500 | +0.06% | 5.7천 |
|---|
| 2026.03.10 | ₩160,200 | ₩162,100 | ₩152,900 | ₩153,500 | -4.18% | 6.2천 |
|---|
| 2026.03.09 | ₩159,400 | ₩161,000 | ₩153,500 | ₩157,400 | -1.25% | 8.5천 |
|---|
| 2026.03.06 | ₩147,200 | ₩163,300 | ₩147,200 | ₩159,500 | +8.36% | 1.2만 |
|---|
| 2026.03.05 | ₩154,000 | ₩154,000 | ₩145,300 | ₩146,900 | -4.61% | 5.8천 |
|---|
| 2026.03.04 | ₩153,000 | ₩153,000 | ₩135,200 | ₩142,600 | -6.80% | 1.7만 |
|---|
| 2026.03.03 | ₩159,300 | ₩162,100 | ₩154,000 | ₩155,000 | -2.70% | 5.5천 |
|---|
| 2026.02.27 | ₩157,100 | ₩161,200 | ₩154,000 | ₩159,300 | +1.40% | 8.2천 |
|---|
| 2026.02.26 | ₩165,000 | ₩165,000 | ₩156,900 | ₩159,000 | -3.64% | 8.2천 |
|---|
| 2026.02.25 | ₩160,000 | ₩164,700 | ₩158,000 | ₩164,000 | +2.50% | 9.1천 |
|---|
| 2026.02.24 | ₩163,000 | ₩163,000 | ₩155,000 | ₩158,700 | -2.64% | 7.7천 |
|---|
| 2026.02.23 | ₩161,500 | ₩166,400 | ₩161,500 | ₩163,000 | +0.93% | 8.1천 |
|---|
| 2026.02.20 | ₩155,700 | ₩162,000 | ₩151,600 | ₩161,500 | +3.73% | 7.4천 |
|---|
| 2026.02.19 | ₩152,500 | ₩159,000 | ₩151,600 | ₩155,700 | +2.10% | 9.5천 |
|---|
| 2026.02.13 | ₩151,900 | ₩154,600 | ₩148,000 | ₩152,600 | +0.46% | 6.3천 |
|---|
| 2026.02.12 | ₩157,500 | ₩157,500 | ₩148,400 | ₩152,300 | -3.30% | 1.7만 |
|---|
| 2026.02.11 | ₩161,400 | ₩163,800 | ₩158,600 | ₩160,700 | -0.43% | 2.8천 |
|---|
| 2026.02.10 | ₩172,800 | ₩172,800 | ₩159,800 | ₩161,000 | -6.83% | 2.6천 |
|---|
| 2026.02.09 | ₩165,600 | ₩174,400 | ₩165,600 | ₩167,800 | +1.33% | 1.5천 |
|---|
| 2026.02.06 | ₩174,100 | ₩175,800 | ₩165,000 | ₩165,400 | -5.00% | 2.5천 |
|---|
| 2026.02.05 | ₩180,000 | ₩181,400 | ₩174,500 | ₩174,500 | -3.06% | 2.8천 |
|---|
| 2026.02.04 | ₩175,000 | ₩181,000 | ₩167,800 | ₩181,000 | +3.43% | 5.4천 |
|---|
| 2026.02.03 | ₩158,600 | ₩170,000 | ₩157,700 | ₩169,000 | +6.56% | 3.7천 |
|---|
| 2026.02.02 | ₩161,700 | ₩164,000 | ₩153,900 | ₩157,300 | -2.72% | 5.1천 |
|---|
| 2026.01.30 | ₩158,100 | ₩165,900 | ₩156,000 | ₩161,700 | +2.28% | 4.7천 |
|---|
| 2026.01.29 | ₩160,000 | ₩161,500 | ₩150,000 | ₩158,000 | -1.25% | 5.2천 |
|---|
| 2026.01.28 | ₩165,100 | ₩169,900 | ₩159,500 | ₩160,300 | -2.91% | 6.3천 |
|---|
| 2026.01.27 | ₩172,100 | ₩172,100 | ₩164,800 | ₩165,100 | -4.07% | 3.7천 |
|---|
| 2026.01.26 | ₩177,400 | ₩180,600 | ₩166,200 | ₩174,200 | -1.80% | 8.3천 |
|---|
| 2026.01.23 | ₩160,000 | ₩184,800 | ₩158,200 | ₩174,900 | +9.31% | 1만 |
|---|
| 2026.01.22 | ₩152,800 | ₩159,300 | ₩151,100 | ₩156,000 | +2.09% | 4.5천 |
|---|
| 2026.01.21 | ₩159,000 | ₩160,800 | ₩152,000 | ₩153,900 | -3.21% | 4.7천 |
|---|
| 2026.01.20 | ₩146,200 | ₩156,600 | ₩143,000 | ₩155,000 | +6.02% | 6.7천 |
|---|
| 2026.01.19 | ₩144,100 | ₩149,900 | ₩140,500 | ₩146,200 | +1.46% | 5천 |
|---|
| 2026.01.16 | ₩145,800 | ₩146,400 | ₩140,200 | ₩143,600 | -1.51% | 2.7천 |
|---|
| 2026.01.15 | ₩149,900 | ₩151,500 | ₩139,700 | ₩145,800 | -2.74% | 3.5천 |
|---|
| 2026.01.14 | ₩137,000 | ₩148,900 | ₩134,500 | ₩148,500 | +8.39% | 1만 |
|---|
| 2026.01.13 | ₩128,900 | ₩135,700 | ₩128,300 | ₩135,700 | +5.28% | 1.1천 |
|---|
| 2026.01.12 | ₩129,900 | ₩130,200 | ₩125,800 | ₩129,900 | 0.00% | 2.5천 |
|---|
| 2026.01.09 | ₩129,100 | ₩131,600 | ₩125,900 | ₩129,900 | +0.62% | 1.9천 |
|---|
| 2026.01.08 | ₩134,500 | ₩137,400 | ₩129,100 | ₩129,100 | -4.01% | 1.7천 |
|---|
| 2026.01.07 | ₩136,700 | ₩138,500 | ₩131,600 | ₩136,300 | -0.29% | 1.8천 |
|---|
| 2026.01.06 | ₩135,900 | ₩139,900 | ₩134,600 | ₩136,700 | +0.59% | 2.1천 |
|---|
| 2026.01.05 | ₩140,000 | ₩142,700 | ₩133,400 | ₩135,900 | -2.93% | 2.4천 |
|---|
| 2026.01.02 | ₩143,900 | ₩147,300 | ₩137,000 | ₩141,300 | -1.81% | 2.8천 |
|---|
| 2025.12.30 | ₩147,200 | ₩147,200 | ₩136,500 | ₩144,000 | -2.17% | 4천 |
|---|
| 2025.12.29 | ₩139,700 | ₩146,500 | ₩133,000 | ₩145,000 | +3.79% | 1.3만 |
|---|
| 2025.12.26 | ₩133,400 | ₩143,000 | ₩133,400 | ₩139,700 | +4.72% | 2.1만 |
|---|
| 2025.12.24 | ₩129,800 | ₩133,600 | ₩129,200 | ₩133,400 | +2.77% | 948 |
|---|
| 2025.12.23 | ₩135,900 | ₩135,900 | ₩128,900 | ₩129,800 | -4.49% | 1.6천 |
|---|
| 2025.12.22 | ₩129,700 | ₩133,900 | ₩129,000 | ₩133,900 | +3.24% | 2.5천 |
|---|
| 2025.12.19 | ₩124,900 | ₩131,500 | ₩124,500 | ₩129,700 | +3.84% | 2.8천 |
|---|
| 2025.12.18 | ₩125,100 | ₩125,600 | ₩124,200 | ₩124,300 | -0.64% | 546 |
|---|
| 2025.12.17 | ₩121,300 | ₩127,300 | ₩121,300 | ₩126,500 | +4.29% | 1천 |
|---|
| 2025.12.16 | ₩124,100 | ₩127,200 | ₩121,100 | ₩121,300 | -2.26% | 1.4천 |
|---|
| 2025.12.15 | ₩136,700 | ₩137,700 | ₩123,300 | ₩125,100 | -8.49% | 7.1천 |
|---|
| 2025.12.12 | ₩124,500 | ₩129,900 | ₩122,500 | ₩129,900 | +4.34% | 3.4천 |
|---|
| 2025.12.11 | ₩121,000 | ₩122,400 | ₩120,000 | ₩121,200 | +0.17% | 621 |
|---|
| 2025.12.10 | ₩122,300 | ₩122,300 | ₩120,000 | ₩120,000 | -1.88% | 806 |
|---|
| 2025.12.09 | ₩119,600 | ₩121,700 | ₩117,800 | ₩120,700 | +0.92% | 762 |
|---|
| 2025.12.08 | ₩119,300 | ₩121,300 | ₩118,500 | ₩120,300 | +0.84% | 489 |
|---|
| 2025.12.05 | ₩120,900 | ₩121,000 | ₩118,700 | ₩119,100 | -1.49% | 549 |
|---|
| 2025.12.04 | ₩120,400 | ₩121,100 | ₩117,900 | ₩118,700 | -1.41% | 278 |
|---|
| 2025.12.03 | ₩119,000 | ₩121,300 | ₩119,000 | ₩120,400 | +1.18% | 405 |
|---|
| 2025.12.02 | ₩118,500 | ₩120,100 | ₩118,500 | ₩119,000 | +0.42% | 177 |
|---|
| 2025.12.01 | ₩119,100 | ₩120,200 | ₩118,500 | ₩118,500 | -0.50% | 309 |
|---|
| 2025.11.28 | ₩117,700 | ₩120,000 | ₩116,400 | ₩120,000 | +1.95% | 454 |
|---|
| 2025.11.27 | ₩117,000 | ₩123,200 | ₩115,500 | ₩117,900 | +0.77% | 678 |
|---|
| 2025.11.26 | ₩115,500 | ₩117,100 | ₩114,500 | ₩115,600 | +0.09% | 475 |
|---|
| 2025.11.25 | ₩117,500 | ₩117,800 | ₩116,000 | ₩116,000 | -1.28% | 393 |
|---|
| 2025.11.24 | ₩115,500 | ₩117,500 | ₩114,700 | ₩117,500 | +1.73% | 428 |
|---|
| 2025.11.21 | ₩114,600 | ₩118,200 | ₩114,000 | ₩116,000 | +1.22% | 259 |
|---|
| 2025.11.20 | ₩113,300 | ₩118,600 | ₩113,300 | ₩116,000 | +2.38% | 643 |
|---|
| 2025.11.19 | ₩112,700 | ₩115,000 | ₩112,300 | ₩114,200 | +1.33% | 339 |
|---|
| 2025.11.18 | ₩114,300 | ₩115,300 | ₩113,200 | ₩113,200 | -0.96% | 1천 |
|---|
| 2025.11.17 | ₩116,000 | ₩116,000 | ₩113,900 | ₩115,400 | -0.52% | 603 |
|---|
| 2025.11.14 | ₩116,500 | ₩116,600 | ₩114,800 | ₩115,900 | -0.52% | 928 |
|---|
| 2025.11.13 | ₩116,500 | ₩117,900 | ₩116,000 | ₩116,700 | +0.17% | 582 |
|---|
| 2025.11.12 | ₩118,300 | ₩118,300 | ₩115,300 | ₩116,600 | -1.44% | 1.9천 |
|---|
| 2025.11.11 | ₩119,700 | ₩121,800 | ₩115,500 | ₩116,000 | -3.09% | 2.5천 |
|---|
| 2025.11.10 | ₩120,000 | ₩120,100 | ₩116,400 | ₩119,500 | -0.42% | 1.7천 |
|---|
| 2025.11.07 | ₩115,900 | ₩118,000 | ₩113,600 | ₩117,700 | +1.55% | 1.5천 |
|---|
| 2025.11.06 | ₩115,300 | ₩118,400 | ₩111,000 | ₩116,000 | +0.61% | 1.8천 |
|---|
| 2025.11.05 | ₩114,100 | ₩119,900 | ₩109,700 | ₩113,000 | -0.96% | 1.9천 |
|---|
| 2025.11.04 | ₩117,100 | ₩119,000 | ₩114,500 | ₩115,000 | -1.79% | 992 |
|---|
| 2025.11.03 | ₩121,300 | ₩121,400 | ₩116,900 | ₩117,100 | -3.46% | 1.9천 |
|---|
| 2025.10.31 | ₩121,000 | ₩122,200 | ₩119,300 | ₩120,000 | -0.83% | 1.1천 |
|---|
| 2025.10.30 | ₩120,900 | ₩120,900 | ₩118,800 | ₩120,900 | 0.00% | 428 |
|---|
| 2025.10.29 | ₩123,400 | ₩123,400 | ₩118,700 | ₩119,900 | -2.84% | 643 |
|---|
| 2025.10.28 | ₩119,500 | ₩122,000 | ₩118,400 | ₩121,000 | +1.26% | 653 |
|---|
| 2025.10.27 | ₩118,000 | ₩124,900 | ₩117,200 | ₩119,600 | +1.36% | 1.1천 |
|---|
| 2025.10.24 | ₩120,600 | ₩120,600 | ₩117,300 | ₩118,000 | -2.16% | 1.1천 |
|---|
| 2025.10.23 | ₩123,300 | ₩123,300 | ₩119,200 | ₩120,600 | -2.19% | 639 |
|---|
| 2025.10.22 | ₩121,800 | ₩121,900 | ₩119,500 | ₩120,500 | -1.07% | 829 |
|---|
| 2025.10.21 | ₩121,800 | ₩121,900 | ₩119,500 | ₩121,400 | -0.33% | 354 |
|---|
| 2025.10.20 | ₩119,200 | ₩120,700 | ₩117,600 | ₩120,500 | +1.09% | 730 |
|---|
| 2025.10.17 | ₩117,700 | ₩120,400 | ₩117,300 | ₩119,200 | +1.27% | 550 |
|---|
| 2025.10.16 | ₩119,800 | ₩120,100 | ₩117,100 | ₩117,700 | -1.75% | 1천 |
|---|
| 2025.10.15 | ₩117,600 | ₩119,200 | ₩116,100 | ₩119,000 | +1.19% | 862 |
|---|
| 2025.10.14 | ₩116,900 | ₩118,500 | ₩115,700 | ₩117,500 | +0.51% | 1.1천 |
|---|
| 2025.10.13 | ₩118,700 | ₩119,400 | ₩114,800 | ₩116,700 | -1.68% | 2.2천 |
|---|
| 2025.10.10 | ₩120,300 | ₩121,900 | ₩117,200 | ₩118,700 | -1.33% | 1.5천 |
|---|