시장 데이터를 불러오는 중
전체 종목
세이버 과거 주가
Sabre Corporation - Common Stock · SABR · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sabre Corporation - Common Stock · SABR · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,574 | ₩2,581 | ₩2,500 | ₩2,540 | -1.30% | 1257.5만 |
| 2026.10.08 | ₩2,540 | ₩2,641 | ₩2,500 | ₩2,581 | +1.58% | 810.8만 |
| 2026.10.07 | ₩2,554 | ₩2,667 | ₩2,540 | ₩2,554 | 0.00% | 366.9만 |
| 2026.10.06 | ₩2,581 | ₩2,627 | ₩2,554 | ₩2,567 | -0.52% | 496.7만 |
| 2026.10.05 | ₩2,647 | ₩2,728 | ₩2,581 | ₩2,581 | -2.53% | 580.4만 |
| 2026.10.02 | ₩2,674 | ₩2,701 | ₩2,601 | ₩2,634 | -1.50% | 425.6만 |
| 2026.10.01 | ₩2,875 | ₩2,875 | ₩2,654 | ₩2,661 | -7.44% | 863.4만 |
| 2026.09.30 | ₩2,848 | ₩2,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,821 |
| ₩2,835 |
| -0.47% |
| 426만 |
| 2026.09.29 | ₩2,794 | ₩2,901 | ₩2,768 | ₩2,848 | +1.91% | 555.1만 |
|---|
| 2026.09.28 | ₩2,875 | ₩2,881 | ₩2,794 | ₩2,808 | -2.33% | 485.5만 |
|---|
| 2026.09.25 | ₩3,035 | ₩3,049 | ₩2,895 | ₩2,915 | -3.96% | 375.8만 |
|---|
| 2026.09.24 | ₩2,901 | ₩3,035 | ₩2,821 | ₩3,008 | +3.69% | 330.7만 |
|---|
| 2026.09.23 | ₩2,995 | ₩3,008 | ₩2,888 | ₩2,928 | -2.23% | 613.4만 |
|---|
| 2026.09.22 | ₩3,209 | ₩3,209 | ₩2,962 | ₩3,035 | -5.42% | 322.9만 |
|---|
| 2026.09.21 | ₩3,022 | ₩3,156 | ₩2,988 | ₩3,115 | +3.10% | 383.7만 |
|---|
| 2026.09.18 | ₩3,062 | ₩3,089 | ₩2,968 | ₩3,022 | -1.31% | 1735.2만 |
|---|
| 2026.09.17 | ₩3,209 | ₩3,343 | ₩3,089 | ₩3,102 | -3.33% | 832.8만 |
|---|
| 2026.09.16 | ₩2,888 | ₩3,135 | ₩2,835 | ₩3,102 | +7.41% | 916.1만 |
|---|
| 2026.09.15 | ₩2,915 | ₩2,915 | ₩2,768 | ₩2,794 | -4.13% | 496.5만 |
|---|
| 2026.09.14 | ₩2,915 | ₩2,942 | ₩2,828 | ₩2,908 | -0.23% | 610.7만 |
|---|
| 2026.09.11 | ₩2,888 | ₩2,928 | ₩2,808 | ₩2,901 | +0.46% | 1139.5만 |
|---|
| 2026.09.10 | ₩2,835 | ₩2,968 | ₩2,821 | ₩2,848 | +0.47% | 652.2만 |
|---|
| 2026.09.09 | ₩2,982 | ₩3,062 | ₩2,848 | ₩2,861 | -4.04% | 697만 |
|---|
| 2026.09.08 | ₩2,821 | ₩3,049 | ₩2,768 | ₩3,022 | +7.11% | 745만 |
|---|
| 2026.09.04 | ₩2,741 | ₩2,942 | ₩2,721 | ₩2,848 | +3.90% | 412.5만 |
|---|
| 2026.09.03 | ₩2,835 | ₩2,853 | ₩2,728 | ₩2,754 | -2.83% | 255.6만 |
|---|
| 2026.09.02 | ₩2,701 | ₩2,888 | ₩2,701 | ₩2,794 | +3.47% | 314.4만 |
|---|
| 2026.09.01 | ₩2,861 | ₩2,875 | ₩2,661 | ₩2,688 | -6.07% | 291.1만 |
|---|
| 2026.08.31 | ₩2,928 | ₩2,942 | ₩2,808 | ₩2,901 | -0.91% | 269.9만 |
|---|
| 2026.08.28 | ₩2,875 | ₩2,995 | ₩2,861 | ₩2,942 | +2.33% | 308.2만 |
|---|
| 2026.08.27 | ₩2,928 | ₩3,022 | ₩2,815 | ₩2,861 | -2.28% | 294.8만 |
|---|
| 2026.08.26 | ₩2,995 | ₩3,008 | ₩2,888 | ₩2,915 | -2.68% | 173.8만 |
|---|
| 2026.08.25 | ₩3,062 | ₩3,069 | ₩2,955 | ₩3,022 | -1.31% | 308.1만 |
|---|
| 2026.08.24 | ₩2,808 | ₩3,022 | ₩2,801 | ₩3,022 | +7.62% | 331만 |
|---|
| 2026.08.21 | ₩2,794 | ₩2,835 | ₩2,741 | ₩2,808 | +0.48% | 183.8만 |
|---|
| 2026.08.20 | ₩2,821 | ₩2,841 | ₩2,741 | ₩2,781 | -1.42% | 196.6만 |
|---|
| 2026.08.19 | ₩2,835 | ₩2,988 | ₩2,788 | ₩2,821 | -0.47% | 328.8만 |
|---|
| 2026.08.18 | ₩2,835 | ₩2,875 | ₩2,761 | ₩2,821 | -0.47% | 277.4만 |
|---|
| 2026.08.17 | ₩2,942 | ₩3,008 | ₩2,861 | ₩2,881 | -2.05% | 335.2만 |
|---|
| 2026.08.14 | ₩2,942 | ₩3,062 | ₩2,868 | ₩2,982 | +1.36% | 389.5만 |
|---|
| 2026.08.13 | ₩2,781 | ₩2,968 | ₩2,748 | ₩2,955 | +6.25% | 347.2만 |
|---|
| 2026.08.12 | ₩2,634 | ₩2,808 | ₩2,594 | ₩2,754 | +4.57% | 310.1만 |
|---|
| 2026.08.11 | ₩2,768 | ₩2,821 | ₩2,601 | ₩2,661 | -3.86% | 443.3만 |
|---|
| 2026.08.10 | ₩2,754 | ₩2,794 | ₩2,714 | ₩2,768 | +0.49% | 360.6만 |
|---|
| 2026.08.07 | ₩3,008 | ₩3,069 | ₩2,701 | ₩2,768 | -8.00% | 563만 |
|---|
| 2026.08.06 | ₩2,694 | ₩3,022 | ₩2,621 | ₩2,995 | +11.17% | 1025.4만 |
|---|
| 2026.08.05 | ₩2,848 | ₩2,928 | ₩2,794 | ₩2,835 | -0.47% | 660.5만 |
|---|
| 2026.08.04 | ₩2,634 | ₩2,922 | ₩2,634 | ₩2,835 | +7.61% | 620.4만 |
|---|
| 2026.08.03 | ₩2,527 | ₩2,741 | ₩2,527 | ₩2,634 | +4.23% | 393.8만 |
|---|
| 2026.07.31 | ₩2,514 | ₩2,540 | ₩2,393 | ₩2,474 | -1.60% | 370.5만 |
|---|
| 2026.07.30 | ₩2,474 | ₩2,581 | ₩2,393 | ₩2,500 | +1.08% | 320.1만 |
|---|
| 2026.07.29 | ₩2,514 | ₩2,534 | ₩2,393 | ₩2,420 | -3.72% | 264.2만 |
|---|
| 2026.07.28 | ₩2,367 | ₩2,527 | ₩2,367 | ₩2,514 | +6.21% | 221.9만 |
|---|
| 2026.07.27 | ₩2,233 | ₩2,440 | ₩2,233 | ₩2,380 | +6.59% | 280.8만 |
|---|
| 2026.07.24 | ₩2,286 | ₩2,306 | ₩2,206 | ₩2,220 | -2.92% | 307만 |
|---|
| 2026.07.23 | ₩2,193 | ₩2,313 | ₩2,193 | ₩2,260 | +3.05% | 350.4만 |
|---|
| 2026.07.22 | ₩2,300 | ₩2,313 | ₩2,220 | ₩2,220 | -3.49% | 380만 |
|---|
| 2026.07.21 | ₩2,273 | ₩2,367 | ₩2,273 | ₩2,313 | +1.76% | 269.4만 |
|---|
| 2026.07.20 | ₩2,286 | ₩2,340 | ₩2,273 | ₩2,300 | +0.58% | 208.7만 |
|---|
| 2026.07.17 | ₩2,373 | ₩2,401 | ₩2,266 | ₩2,313 | -2.54% | 340.3만 |
|---|
| 2026.07.16 | ₩2,353 | ₩2,486 | ₩2,343 | ₩2,420 | +2.84% | 320.5만 |
|---|
| 2026.07.15 | ₩2,286 | ₩2,387 | ₩2,273 | ₩2,353 | +2.92% | 283.2만 |
|---|
| 2026.07.14 | ₩2,327 | ₩2,360 | ₩2,260 | ₩2,286 | -1.72% | 275.8만 |
|---|
| 2026.07.13 | ₩2,460 | ₩2,500 | ₩2,300 | ₩2,353 | -4.35% | 361.1만 |
|---|
| 2026.07.10 | ₩2,540 | ₩2,581 | ₩2,474 | ₩2,474 | -2.63% | 253만 |
|---|
| 2026.07.09 | ₩2,594 | ₩2,621 | ₩2,540 | ₩2,554 | -1.55% | 256만 |
|---|
| 2026.07.08 | ₩2,681 | ₩2,681 | ₩2,567 | ₩2,607 | -2.74% | 438.6만 |
|---|
| 2026.07.07 | ₩2,875 | ₩2,942 | ₩2,688 | ₩2,714 | -5.58% | 389.8만 |
|---|
| 2026.07.06 | ₩2,794 | ₩2,861 | ₩2,714 | ₩2,848 | +1.91% | 441.5만 |
|---|
| 2026.07.02 | ₩2,821 | ₩2,888 | ₩2,761 | ₩2,794 | -0.95% | 327만 |
|---|
| 2026.07.01 | ₩2,808 | ₩2,942 | ₩2,808 | ₩2,835 | +0.95% | 596.1만 |
|---|
| 2026.06.30 | ₩2,794 | ₩2,848 | ₩2,741 | ₩2,794 | 0.00% | 347.2만 |
|---|
| 2026.06.29 | ₩2,621 | ₩2,875 | ₩2,621 | ₩2,835 | +8.16% | 642.7만 |
|---|
| 2026.06.26 | ₩2,487 | ₩2,688 | ₩2,474 | ₩2,661 | +6.99% | 675.2만 |
|---|
| 2026.06.25 | ₩2,514 | ₩2,714 | ₩2,474 | ₩2,500 | -0.53% | 849.6만 |
|---|
| 2026.06.24 | ₩2,333 | ₩2,647 | ₩2,333 | ₩2,514 | +7.74% | 631.2만 |
|---|
| 2026.06.23 | ₩2,407 | ₩2,420 | ₩2,313 | ₩2,340 | -2.78% | 454.3만 |
|---|
| 2026.06.22 | ₩2,500 | ₩2,562 | ₩2,420 | ₩2,433 | -2.67% | 378.9만 |
|---|
| 2026.06.18 | ₩2,527 | ₩2,607 | ₩2,500 | ₩2,514 | -0.53% | 523.4만 |
|---|
| 2026.06.17 | ₩2,607 | ₩2,681 | ₩2,474 | ₩2,487 | -4.62% | 546.1만 |
|---|
| 2026.06.16 | ₩2,353 | ₩2,714 | ₩2,353 | ₩2,647 | +12.50% | 1637.2만 |
|---|
| 2026.06.15 | ₩2,286 | ₩2,474 | ₩2,280 | ₩2,327 | +1.75% | 680.3만 |
|---|
| 2026.06.12 | ₩2,273 | ₩2,313 | ₩2,213 | ₩2,273 | 0.00% | 757.5만 |
|---|
| 2026.06.11 | ₩2,220 | ₩2,266 | ₩2,113 | ₩2,246 | +1.20% | 362만 |
|---|
| 2026.06.10 | ₩2,193 | ₩2,233 | ₩2,106 | ₩2,206 | +0.61% | 476.4만 |
|---|
| 2026.06.09 | ₩2,246 | ₩2,353 | ₩2,153 | ₩2,220 | -1.19% | 430.3만 |
|---|
| 2026.06.08 | ₩2,193 | ₩2,353 | ₩2,179 | ₩2,213 | +0.91% | 256.2만 |
|---|
| 2026.06.05 | ₩2,440 | ₩2,514 | ₩2,206 | ₩2,220 | -9.04% | 494.9만 |
|---|
| 2026.06.04 | ₩2,460 | ₩2,552 | ₩2,447 | ₩2,474 | +0.54% | 776.2만 |
|---|
| 2026.06.03 | ₩2,514 | ₩2,527 | ₩2,407 | ₩2,460 | -2.13% | 499.6만 |
|---|
| 2026.06.02 | ₩2,474 | ₩2,587 | ₩2,427 | ₩2,514 | +1.62% | 792.2만 |
|---|
| 2026.06.01 | ₩2,367 | ₩2,554 | ₩2,306 | ₩2,527 | +6.78% | 657만 |
|---|
| 2026.05.29 | ₩2,220 | ₩2,367 | ₩2,220 | ₩2,353 | +6.02% | 789.9만 |
|---|
| 2026.05.28 | ₩2,206 | ₩2,266 | ₩2,186 | ₩2,233 | +1.21% | 697.4만 |
|---|
| 2026.05.27 | ₩2,153 | ₩2,293 | ₩2,146 | ₩2,220 | +3.11% | 867.7만 |
|---|
| 2026.05.26 | ₩2,059 | ₩2,193 | ₩2,046 | ₩2,166 | +5.19% | 677.5만 |
|---|
| 2026.05.22 | ₩2,099 | ₩2,126 | ₩2,032 | ₩2,046 | -2.55% | 354만 |
|---|
| 2026.05.21 | ₩2,086 | ₩2,099 | ₩1,986 | ₩2,086 | 0.00% | 440.5만 |
|---|
| 2026.05.20 | ₩2,072 | ₩2,166 | ₩2,019 | ₩2,113 | +1.94% | 821.1만 |
|---|
| 2026.05.19 | ₩2,099 | ₩2,133 | ₩2,052 | ₩2,072 | -1.27% | 340.5만 |
|---|
| 2026.05.18 | ₩2,114 | ₩2,193 | ₩2,059 | ₩2,126 | +0.57% | 872만 |
|---|
| 2026.05.15 | ₩2,153 | ₩2,260 | ₩2,113 | ₩2,133 | -0.93% | 957.7만 |
|---|
| 2026.05.14 | ₩2,158 | ₩2,233 | ₩2,060 | ₩2,113 | -2.11% | 2148.4만 |
|---|
| 2026.05.13 | ₩2,447 | ₩2,447 | ₩2,233 | ₩2,300 | -6.01% | 691.2만 |
|---|
| 2026.05.12 | ₩2,540 | ₩2,581 | ₩2,427 | ₩2,447 | -3.68% | 434.4만 |
|---|
| 2026.05.11 | ₩2,714 | ₩2,781 | ₩2,540 | ₩2,554 | -5.91% | 358.9만 |
|---|
| 2026.05.08 | ₩2,688 | ₩2,948 | ₩2,647 | ₩2,754 | +2.49% | 1092.9만 |
|---|
| 2026.05.07 | ₩2,901 | ₩2,962 | ₩2,567 | ₩2,768 | -4.61% | 1871.4만 |
|---|
| 2026.05.06 | ₩2,433 | ₩2,474 | ₩2,333 | ₩2,447 | +0.55% | 583.6만 |
|---|
| 2026.05.05 | ₩2,527 | ₩2,561 | ₩2,333 | ₩2,353 | -6.88% | 327.1만 |
|---|
| 2026.05.04 | ₩2,420 | ₩2,574 | ₩2,407 | ₩2,500 | +3.31% | 416.9만 |
|---|
| 2026.05.01 | ₩2,474 | ₩2,567 | ₩2,420 | ₩2,474 | 0.00% | 246.4만 |
|---|
| 2026.04.30 | ₩2,380 | ₩2,474 | ₩2,368 | ₩2,447 | +2.81% | 332.7만 |
|---|
| 2026.04.29 | ₩2,407 | ₩2,460 | ₩2,360 | ₩2,420 | +0.56% | 278.8만 |
|---|
| 2026.04.28 | ₩2,420 | ₩2,487 | ₩2,367 | ₩2,460 | +1.66% | 349.2만 |
|---|
| 2026.04.27 | ₩2,447 | ₩2,527 | ₩2,380 | ₩2,460 | +0.55% | 250.6만 |
|---|
| 2026.04.24 | ₩2,340 | ₩2,447 | ₩2,306 | ₩2,433 | +4.00% | 231.9만 |
|---|
| 2026.04.23 | ₩2,420 | ₩2,474 | ₩2,286 | ₩2,340 | -3.31% | 322.2만 |
|---|
| 2026.04.22 | ₩2,634 | ₩2,681 | ₩2,407 | ₩2,474 | -6.09% | 420.4만 |
|---|
| 2026.04.21 | ₩2,594 | ₩2,688 | ₩2,554 | ₩2,621 | +1.03% | 428.6만 |
|---|
| 2026.04.20 | ₩2,487 | ₩2,634 | ₩2,487 | ₩2,634 | +5.91% | 367.1만 |
|---|
| 2026.04.17 | ₩2,393 | ₩2,540 | ₩2,353 | ₩2,527 | +5.59% | 542.6만 |
|---|
| 2026.04.16 | ₩2,327 | ₩2,433 | ₩2,306 | ₩2,327 | 0.00% | 687.3만 |
|---|
| 2026.04.15 | ₩2,099 | ₩2,353 | ₩2,099 | ₩2,353 | +12.10% | 901.1만 |
|---|
| 2026.04.14 | ₩2,139 | ₩2,206 | ₩2,072 | ₩2,099 | -1.87% | 471.7만 |
|---|
| 2026.04.13 | ₩1,992 | ₩2,159 | ₩1,972 | ₩2,153 | +8.05% | 230.6만 |
|---|
| 2026.04.10 | ₩2,019 | ₩2,046 | ₩1,945 | ₩2,032 | +0.66% | 263.1만 |
|---|
| 2026.04.09 | ₩2,006 | ₩2,032 | ₩1,939 | ₩2,006 | 0.00% | 391.3만 |
|---|
| 2026.04.08 | ₩2,139 | ₩2,146 | ₩2,006 | ₩2,032 | -5.00% | 681.4만 |
|---|
| 2026.04.07 | ₩1,892 | ₩2,019 | ₩1,872 | ₩2,006 | +6.01% | 252.1만 |
|---|
| 2026.04.06 | ₩1,912 | ₩2,006 | ₩1,892 | ₩1,912 | 0.00% | 245.6만 |
|---|
| 2026.04.02 | ₩1,885 | ₩1,972 | ₩1,825 | ₩1,939 | +2.84% | 262만 |
|---|
| 2026.04.01 | ₩1,952 | ₩1,986 | ₩1,859 | ₩1,925 | -1.37% | 319.8만 |
|---|
| 2026.03.31 | ₩1,899 | ₩1,972 | ₩1,838 | ₩1,939 | +2.11% | 598.3만 |
|---|
| 2026.03.30 | ₩2,032 | ₩2,059 | ₩1,838 | ₩1,872 | -7.89% | 414만 |
|---|
| 2026.03.27 | ₩2,032 | ₩2,126 | ₩2,006 | ₩2,032 | 0.00% | 493.1만 |
|---|
| 2026.03.26 | ₩2,032 | ₩2,113 | ₩1,979 | ₩2,046 | +0.66% | 657.8만 |
|---|
| 2026.03.25 | ₩1,925 | ₩2,146 | ₩1,912 | ₩2,019 | +4.86% | 589.8만 |
|---|
| 2026.03.24 | ₩1,992 | ₩2,059 | ₩1,885 | ₩1,899 | -4.70% | 730.9만 |
|---|
| 2026.03.23 | ₩1,792 | ₩2,059 | ₩1,792 | ₩2,019 | +12.69% | 1025.4만 |
|---|
| 2026.03.20 | ₩1,859 | ₩1,893 | ₩1,738 | ₩1,765 | -5.04% | 1113.8만 |
|---|
| 2026.03.19 | ₩1,952 | ₩1,966 | ₩1,859 | ₩1,879 | -3.77% | 360.1만 |
|---|
| 2026.03.18 | ₩2,072 | ₩2,079 | ₩1,905 | ₩1,966 | -5.16% | 1208.4만 |
|---|
| 2026.03.17 | ₩2,099 | ₩2,293 | ₩2,060 | ₩2,119 | +0.96% | 623.7만 |
|---|
| 2026.03.16 | ₩2,139 | ₩2,139 | ₩1,872 | ₩2,079 | -2.81% | 645.5만 |
|---|
| 2026.03.13 | ₩2,246 | ₩2,253 | ₩2,019 | ₩2,133 | -5.06% | 1054.4만 |
|---|
| 2026.03.12 | ₩2,206 | ₩2,313 | ₩2,139 | ₩2,273 | +3.03% | 1197.5만 |
|---|
| 2026.03.11 | ₩2,179 | ₩2,298 | ₩2,166 | ₩2,220 | +1.84% | 798.6만 |
|---|
| 2026.03.10 | ₩2,153 | ₩2,273 | ₩2,153 | ₩2,206 | +2.48% | 963.4만 |
|---|
| 2026.03.09 | ₩2,059 | ₩2,199 | ₩1,992 | ₩2,179 | +5.84% | 1020.9만 |
|---|
| 2026.03.06 | ₩2,220 | ₩2,220 | ₩1,959 | ₩2,126 | -4.22% | 2051.3만 |
|---|
| 2026.03.05 | ₩2,621 | ₩2,661 | ₩2,019 | ₩2,166 | -17.35% | 2410만 |
|---|
| 2026.03.04 | ₩2,514 | ₩2,674 | ₩2,393 | ₩2,661 | +5.85% | 2125.4만 |
|---|
| 2026.03.03 | ₩1,966 | ₩2,454 | ₩1,939 | ₩2,407 | +22.45% | 2441.8만 |
|---|
| 2026.03.02 | ₩1,738 | ₩2,166 | ₩1,738 | ₩2,153 | +23.85% | 3557.8만 |
|---|
| 2026.02.27 | ₩1,417 | ₩1,685 | ₩1,350 | ₩1,578 | +11.32% | 3476.3만 |
|---|
| 2026.02.26 | ₩1,217 | ₩1,457 | ₩1,217 | ₩1,444 | +18.68% | 1498.6만 |
|---|
| 2026.02.25 | ₩1,123 | ₩1,249 | ₩1,096 | ₩1,243 | +10.71% | 2006.9만 |
|---|
| 2026.02.24 | ₩1,203 | ₩1,215 | ₩1,083 | ₩1,094 | -9.11% | 727만 |
|---|
| 2026.02.23 | ₩1,297 | ₩1,300 | ₩1,183 | ₩1,203 | -7.22% | 1303만 |
|---|
| 2026.02.20 | ₩1,457 | ₩1,457 | ₩1,199 | ₩1,308 | -10.28% | 2226.9만 |
|---|
| 2026.02.19 | ₩1,571 | ₩1,587 | ₩1,297 | ₩1,431 | -8.94% | 1128.6만 |
|---|
| 2026.02.18 | ₩1,670 | ₩1,765 | ₩1,417 | ₩1,564 | -6.33% | 3373.1만 |
|---|
| 2026.02.17 | ₩1,297 | ₩1,316 | ₩1,223 | ₩1,254 | -3.30% | 1805.7만 |
|---|
| 2026.02.13 | ₩1,324 | ₩1,364 | ₩1,243 | ₩1,272 | -3.94% | 2000.5만 |
|---|
| 2026.02.12 | ₩1,417 | ₩1,431 | ₩1,205 | ₩1,322 | -6.70% | 3249.9만 |
|---|
| 2026.02.11 | ₩1,538 | ₩1,551 | ₩1,417 | ₩1,417 | -7.83% | 631.8만 |
|---|
| 2026.02.10 | ₩1,524 | ₩1,618 | ₩1,524 | ₩1,551 | +1.75% | 628.1만 |
|---|
| 2026.02.09 | ₩1,578 | ₩1,604 | ₩1,511 | ₩1,524 | -3.39% | 452.4만 |
|---|
| 2026.02.06 | ₩1,498 | ₩1,604 | ₩1,498 | ₩1,584 | +5.80% | 693.6만 |
|---|
| 2026.02.05 | ₩1,591 | ₩1,618 | ₩1,431 | ₩1,471 | -7.56% | 1210.9만 |
|---|
| 2026.02.04 | ₩1,671 | ₩1,671 | ₩1,591 | ₩1,598 | -4.40% | 355.9만 |
|---|
| 2026.02.03 | ₩1,805 | ₩1,805 | ₩1,578 | ₩1,658 | -8.15% | 696.1만 |
|---|
| 2026.02.02 | ₩1,752 | ₩1,859 | ₩1,738 | ₩1,778 | +1.53% | 595.6만 |
|---|
| 2026.01.30 | ₩1,618 | ₩1,785 | ₩1,618 | ₩1,738 | +7.44% | 923.7만 |
|---|
| 2026.01.29 | ₩1,604 | ₩1,645 | ₩1,578 | ₩1,618 | +0.83% | 734.7만 |
|---|
| 2026.01.28 | ₩1,698 | ₩1,725 | ₩1,604 | ₩1,618 | -4.72% | 505.3만 |
|---|
| 2026.01.27 | ₩1,765 | ₩1,778 | ₩1,685 | ₩1,685 | -4.55% | 453.4만 |
|---|
| 2026.01.26 | ₩1,778 | ₩1,832 | ₩1,752 | ₩1,778 | 0.00% | 439.1만 |
|---|
| 2026.01.23 | ₩1,818 | ₩1,832 | ₩1,778 | ₩1,778 | -2.21% | 287.6만 |
|---|
| 2026.01.22 | ₩1,792 | ₩1,845 | ₩1,778 | ₩1,818 | +1.49% | 379.9만 |
|---|
| 2026.01.21 | ₩1,711 | ₩1,805 | ₩1,711 | ₩1,778 | +3.91% | 503.1만 |
|---|
| 2026.01.20 | ₩1,685 | ₩1,778 | ₩1,671 | ₩1,711 | +1.59% | 516.7만 |
|---|
| 2026.01.16 | ₩1,685 | ₩1,778 | ₩1,631 | ₩1,711 | +1.59% | 597만 |
|---|
| 2026.01.15 | ₩1,645 | ₩1,711 | ₩1,618 | ₩1,698 | +3.25% | 476.4만 |
|---|
| 2026.01.14 | ₩1,671 | ₩1,685 | ₩1,604 | ₩1,645 | -1.60% | 849.2만 |
|---|
| 2026.01.13 | ₩1,818 | ₩1,830 | ₩1,651 | ₩1,658 | -8.82% | 760.8만 |
|---|
| 2026.01.12 | ₩1,912 | ₩1,919 | ₩1,778 | ₩1,792 | -6.29% | 454.4만 |
|---|
| 2026.01.09 | ₩1,778 | ₩2,032 | ₩1,752 | ₩1,952 | +9.77% | 806.1만 |
|---|
| 2026.01.08 | ₩1,872 | ₩1,899 | ₩1,778 | ₩1,792 | -4.29% | 284.8만 |
|---|
| 2026.01.07 | ₩1,805 | ₩1,885 | ₩1,778 | ₩1,832 | +1.48% | 350.8만 |
|---|
| 2026.01.06 | ₩1,845 | ₩1,879 | ₩1,818 | ₩1,832 | -0.72% | 278.1만 |
|---|
| 2026.01.05 | ₩1,765 | ₩1,939 | ₩1,752 | ₩1,859 | +5.30% | 469.3만 |
|---|
| 2026.01.02 | ₩1,845 | ₩1,899 | ₩1,765 | ₩1,778 | -3.62% | 320.3만 |
|---|
| 2025.12.31 | ₩1,792 | ₩1,899 | ₩1,792 | ₩1,818 | +1.49% | 497.3만 |
|---|
| 2025.12.30 | ₩1,792 | ₩1,832 | ₩1,778 | ₩1,792 | 0.00% | 401.7만 |
|---|
| 2025.12.29 | ₩1,845 | ₩1,865 | ₩1,792 | ₩1,805 | -2.17% | 558.9만 |
|---|
| 2025.12.26 | ₩1,912 | ₩1,912 | ₩1,859 | ₩1,859 | -2.80% | 351.1만 |
|---|
| 2025.12.24 | ₩1,966 | ₩1,966 | ₩1,899 | ₩1,925 | -2.04% | 245.6만 |
|---|
| 2025.12.23 | ₩2,006 | ₩2,019 | ₩1,952 | ₩1,952 | -2.67% | 357.1만 |
|---|
| 2025.12.22 | ₩1,992 | ₩2,086 | ₩1,979 | ₩2,006 | +0.67% | 340.4만 |
|---|
| 2025.12.19 | ₩2,032 | ₩2,080 | ₩1,979 | ₩1,979 | -2.63% | 1454.1만 |
|---|
| 2025.12.18 | ₩2,072 | ₩2,086 | ₩1,966 | ₩2,032 | -1.94% | 613.1만 |
|---|
| 2025.12.17 | ₩2,019 | ₩2,113 | ₩2,006 | ₩2,046 | +1.32% | 699.5만 |
|---|
| 2025.12.16 | ₩1,992 | ₩2,032 | ₩1,979 | ₩2,019 | +1.34% | 615.2만 |
|---|
| 2025.12.15 | ₩2,019 | ₩2,052 | ₩1,966 | ₩2,019 | 0.00% | 758.6만 |
|---|
| 2025.12.12 | ₩2,099 | ₩2,126 | ₩2,006 | ₩2,019 | -3.82% | 1003만 |
|---|
| 2025.12.11 | ₩2,046 | ₩2,126 | ₩2,046 | ₩2,099 | +2.61% | 511.5만 |
|---|
| 2025.12.10 | ₩2,006 | ₩2,086 | ₩1,984 | ₩2,046 | +2.00% | 580.3만 |
|---|
| 2025.12.09 | ₩1,992 | ₩2,032 | ₩1,955 | ₩2,006 | +0.67% | 557.3만 |
|---|
| 2025.12.08 | ₩2,193 | ₩2,193 | ₩1,992 | ₩2,006 | -8.54% | 669.3만 |
|---|
| 2025.12.05 | ₩2,206 | ₩2,260 | ₩2,173 | ₩2,179 | -1.21% | 467.1만 |
|---|
| 2025.12.04 | ₩2,179 | ₩2,266 | ₩2,133 | ₩2,206 | +1.23% | 505.6만 |
|---|
| 2025.12.03 | ₩2,153 | ₩2,179 | ₩2,126 | ₩2,179 | +1.24% | 301.9만 |
|---|
| 2025.12.02 | ₩2,139 | ₩2,179 | ₩2,099 | ₩2,166 | +1.25% | 359.8만 |
|---|
| 2025.12.01 | ₩2,126 | ₩2,193 | ₩2,113 | ₩2,139 | +0.63% | 343.7만 |
|---|
| 2025.11.28 | ₩2,153 | ₩2,166 | ₩2,113 | ₩2,153 | 0.00% | 275.1만 |
|---|
| 2025.11.26 | ₩2,179 | ₩2,193 | ₩2,113 | ₩2,139 | -1.84% | 794.1만 |
|---|
| 2025.11.25 | ₩2,099 | ₩2,199 | ₩2,086 | ₩2,179 | +3.82% | 785.9만 |
|---|
| 2025.11.24 | ₩2,139 | ₩2,153 | ₩2,072 | ₩2,099 | -1.87% | 649만 |
|---|
| 2025.11.21 | ₩2,046 | ₩2,166 | ₩2,032 | ₩2,126 | +3.92% | 866.6만 |
|---|
| 2025.11.20 | ₩2,233 | ₩2,240 | ₩2,059 | ₩2,086 | -6.59% | 798.3만 |
|---|
| 2025.11.19 | ₩2,260 | ₩2,270 | ₩2,099 | ₩2,139 | -5.33% | 572.8만 |
|---|
| 2025.11.18 | ₩2,246 | ₩2,300 | ₩2,220 | ₩2,260 | +0.60% | 500.8만 |
|---|
| 2025.11.17 | ₩2,273 | ₩2,327 | ₩2,233 | ₩2,260 | -0.59% | 515.1만 |
|---|
| 2025.11.14 | ₩2,327 | ₩2,347 | ₩2,260 | ₩2,273 | -2.30% | 421.6만 |
|---|
| 2025.11.13 | ₩2,393 | ₩2,420 | ₩2,313 | ₩2,340 | -2.23% | 614.2만 |
|---|
| 2025.11.12 | ₩2,447 | ₩2,500 | ₩2,367 | ₩2,393 | -2.19% | 833.2만 |
|---|
| 2025.11.11 | ₩2,514 | ₩2,547 | ₩2,447 | ₩2,474 | -1.60% | 271.9만 |
|---|
| 2025.11.10 | ₩2,567 | ₩2,674 | ₩2,487 | ₩2,514 | -2.08% | 465.1만 |
|---|
| 2025.11.07 | ₩2,460 | ₩2,534 | ₩2,380 | ₩2,514 | +2.17% | 422.2만 |
|---|
| 2025.11.06 | ₩2,674 | ₩2,688 | ₩2,407 | ₩2,454 | -8.25% | 916.2만 |
|---|
| 2025.11.05 | ₩2,661 | ₩2,701 | ₩2,420 | ₩2,674 | +0.50% | 1617.4만 |
|---|
| 2025.11.04 | ₩2,688 | ₩2,701 | ₩2,621 | ₩2,674 | -0.50% | 891.1만 |
|---|
| 2025.11.03 | ₩2,741 | ₩2,754 | ₩2,647 | ₩2,688 | -1.95% | 712.3만 |
|---|
| 2025.10.31 | ₩2,554 | ₩2,741 | ₩2,514 | ₩2,734 | +7.07% | 870.4만 |
|---|
| 2025.10.30 | ₩2,514 | ₩2,607 | ₩2,487 | ₩2,554 | +1.60% | 919.8만 |
|---|
| 2025.10.29 | ₩2,714 | ₩2,728 | ₩2,534 | ₩2,554 | -5.91% | 470.4만 |
|---|
| 2025.10.28 | ₩2,781 | ₩2,901 | ₩2,754 | ₩2,768 | -0.48% | 397.9만 |
|---|
| 2025.10.27 | ₩2,835 | ₩2,881 | ₩2,768 | ₩2,794 | -1.42% | 385.3만 |
|---|
| 2025.10.24 | ₩2,942 | ₩3,008 | ₩2,821 | ₩2,835 | -3.64% | 471.8만 |
|---|
| 2025.10.23 | ₩2,839 | ₩2,982 | ₩2,835 | ₩2,915 | +2.68% | 932.2만 |
|---|
| 2025.10.22 | ₩2,500 | ₩3,035 | ₩2,487 | ₩2,915 | +16.58% | 2515.4만 |
|---|
| 2025.10.21 | ₩2,460 | ₩2,540 | ₩2,447 | ₩2,500 | +1.63% | 607.2만 |
|---|
| 2025.10.20 | ₩2,393 | ₩2,514 | ₩2,393 | ₩2,500 | +4.47% | 860.3만 |
|---|
| 2025.10.17 | ₩2,393 | ₩2,420 | ₩2,353 | ₩2,380 | -0.56% | 610.8만 |
|---|
| 2025.10.16 | ₩2,467 | ₩2,467 | ₩2,393 | ₩2,393 | -2.98% | 402.9만 |
|---|
| 2025.10.15 | ₩2,420 | ₩2,487 | ₩2,407 | ₩2,420 | 0.00% | 611.3만 |
|---|
| 2025.10.14 | ₩2,380 | ₩2,447 | ₩2,367 | ₩2,407 | +1.12% | 390.6만 |
|---|
| 2025.10.13 | ₩2,407 | ₩2,480 | ₩2,393 | ₩2,407 | 0.00% | 416.4만 |
|---|
| 2025.10.10 | ₩2,407 | ₩2,420 | ₩2,340 | ₩2,393 | -0.56% | 824.5만 |
|---|