시장 데이터를 불러오는 중
전체 종목
Vivid Seats Inc. - Class A common stock 과거 주가
Vivid Seats Inc. - Class A common stock · SEAT · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vivid Seats Inc. - Class A common stock · SEAT · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,399 | ₩4,457 | ₩4,123 | ₩4,283 | -2.64% | 4.9만 |
| 2026.10.08 | ₩4,430 | ₩4,644 | ₩4,343 | ₩4,457 | +0.60% | 10.4만 |
| 2026.10.07 | ₩4,057 | ₩4,537 | ₩3,803 | ₩4,470 | +10.20% | 16.2만 |
| 2026.10.06 | ₩4,430 | ₩4,457 | ₩4,070 | ₩4,097 | -7.53% | 11.9만 |
| 2026.10.05 | ₩4,684 | ₩4,764 | ₩4,350 | ₩4,377 | -6.55% | 20만 |
| 2026.10.02 | ₩5,137 | ₩5,144 | ₩4,697 | ₩4,697 | -8.57% | 11.5만 |
| 2026.10.01 | ₩5,151 | ₩5,311 | ₩5,071 | ₩5,097 | -1.04% | 7.2만 |
| 2026.09.30 | ₩5,177 | ₩5,418 | ₩5,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,151 |
| -0.52% |
| 6만 |
| 2026.09.29 | ₩5,044 | ₩5,231 | ₩5,004 | ₩5,137 | +1.85% | 4.5만 |
|---|
| 2026.09.28 | ₩4,857 | ₩5,284 | ₩4,804 | ₩5,044 | +3.85% | 7만 |
|---|
| 2026.09.25 | ₩4,991 | ₩5,131 | ₩4,810 | ₩4,937 | -1.07% | 11만 |
|---|
| 2026.09.24 | ₩5,084 | ₩5,404 | ₩4,991 | ₩4,991 | -1.84% | 8.2만 |
|---|
| 2026.09.23 | ₩5,257 | ₩5,284 | ₩5,044 | ₩5,204 | -1.02% | 7.9만 |
|---|
| 2026.09.22 | ₩5,137 | ₩5,297 | ₩5,004 | ₩5,231 | +1.82% | 12.6만 |
|---|
| 2026.09.21 | ₩5,431 | ₩5,431 | ₩5,137 | ₩5,137 | -5.41% | 9.1만 |
|---|
| 2026.09.18 | ₩5,618 | ₩5,618 | ₩5,137 | ₩5,271 | -6.18% | 17.5만 |
|---|
| 2026.09.17 | ₩5,805 | ₩5,871 | ₩5,508 | ₩5,578 | -3.91% | 7.8만 |
|---|
| 2026.09.16 | ₩5,925 | ₩6,205 | ₩5,691 | ₩5,711 | -3.60% | 7.7만 |
|---|
| 2026.09.15 | ₩6,258 | ₩6,332 | ₩5,818 | ₩5,925 | -5.33% | 9.6만 |
|---|
| 2026.09.14 | ₩6,485 | ₩6,565 | ₩6,218 | ₩6,245 | -3.70% | 10.6만 |
|---|
| 2026.09.11 | ₩6,392 | ₩6,872 | ₩6,151 | ₩6,605 | +3.34% | 11.1만 |
|---|
| 2026.09.10 | ₩6,552 | ₩6,765 | ₩6,272 | ₩6,285 | -4.07% | 13.1만 |
|---|
| 2026.09.09 | ₩7,005 | ₩7,038 | ₩6,538 | ₩6,565 | -6.29% | 10.1만 |
|---|
| 2026.09.08 | ₩7,819 | ₩7,980 | ₩6,745 | ₩6,925 | -11.43% | 18.9만 |
|---|
| 2026.09.04 | ₩7,940 | ₩8,126 | ₩7,392 | ₩8,060 | +1.51% | 6.4만 |
|---|
| 2026.09.03 | ₩8,380 | ₩8,407 | ₩7,799 | ₩7,900 | -5.73% | 4.4만 |
|---|
| 2026.09.02 | ₩8,060 | ₩8,433 | ₩8,060 | ₩8,166 | +1.32% | 3.1만 |
|---|
| 2026.09.01 | ₩7,900 | ₩8,407 | ₩7,766 | ₩8,060 | +2.03% | 11.7만 |
|---|
| 2026.08.31 | ₩7,993 | ₩8,033 | ₩7,753 | ₩7,819 | -2.17% | 3.9만 |
|---|
| 2026.08.28 | ₩8,300 | ₩8,527 | ₩7,900 | ₩8,033 | -3.22% | 11.1만 |
|---|
| 2026.08.27 | ₩9,167 | ₩9,167 | ₩8,233 | ₩8,367 | -8.73% | 8.6만 |
|---|
| 2026.08.26 | ₩9,688 | ₩9,728 | ₩9,067 | ₩9,167 | -5.37% | 2.7만 |
|---|
| 2026.08.25 | ₩9,341 | ₩9,861 | ₩9,341 | ₩9,721 | +4.07% | 3.3만 |
|---|
| 2026.08.24 | ₩9,087 | ₩9,487 | ₩9,087 | ₩9,341 | +2.79% | 3만 |
|---|
| 2026.08.21 | ₩8,887 | ₩9,361 | ₩8,807 | ₩9,194 | +3.45% | 5.4만 |
|---|
| 2026.08.20 | ₩9,341 | ₩9,481 | ₩8,780 | ₩8,887 | -4.86% | 5.9만 |
|---|
| 2026.08.19 | ₩9,341 | ₩10,048 | ₩9,247 | ₩9,341 | 0.00% | 8.4만 |
|---|
| 2026.08.18 | ₩9,341 | ₩9,634 | ₩9,341 | ₩9,407 | +0.71% | 2.9만 |
|---|
| 2026.08.17 | ₩9,594 | ₩9,924 | ₩9,241 | ₩9,341 | -2.64% | 4.6만 |
|---|
| 2026.08.14 | ₩9,634 | ₩9,874 | ₩9,327 | ₩9,581 | -0.55% | 3.6만 |
|---|
| 2026.08.13 | ₩9,634 | ₩10,261 | ₩9,541 | ₩9,554 | -0.83% | 7.4만 |
|---|
| 2026.08.12 | ₩10,155 | ₩10,301 | ₩9,688 | ₩9,688 | -4.60% | 3.7만 |
|---|
| 2026.08.11 | ₩10,115 | ₩10,135 | ₩9,628 | ₩10,021 | -0.92% | 4.1만 |
|---|
| 2026.08.10 | ₩9,928 | ₩10,351 | ₩9,661 | ₩9,808 | -1.21% | 3.1만 |
|---|
| 2026.08.07 | ₩10,408 | ₩10,802 | ₩9,995 | ₩10,141 | -2.56% | 3.4만 |
|---|
| 2026.08.06 | ₩10,955 | ₩11,049 | ₩10,195 | ₩10,515 | -4.02% | 7.8만 |
|---|
| 2026.08.05 | ₩12,797 | ₩12,797 | ₩10,555 | ₩10,702 | -16.37% | 8.8만 |
|---|
| 2026.08.04 | ₩11,129 | ₩12,737 | ₩11,129 | ₩12,730 | +14.39% | 15.4만 |
|---|
| 2026.08.03 | ₩10,488 | ₩10,969 | ₩10,315 | ₩10,622 | +1.27% | 5.1만 |
|---|
| 2026.07.31 | ₩10,115 | ₩10,341 | ₩9,741 | ₩10,275 | +1.58% | 5만 |
|---|
| 2026.07.30 | ₩9,914 | ₩10,128 | ₩9,641 | ₩10,101 | +1.88% | 3.4만 |
|---|
| 2026.07.29 | ₩10,568 | ₩10,768 | ₩9,768 | ₩9,914 | -6.19% | 5만 |
|---|
| 2026.07.28 | ₩10,488 | ₩11,035 | ₩10,128 | ₩10,768 | +2.67% | 11.9만 |
|---|
| 2026.07.27 | ₩9,594 | ₩10,502 | ₩9,327 | ₩10,301 | +7.37% | 6.3만 |
|---|
| 2026.07.24 | ₩9,047 | ₩9,514 | ₩8,874 | ₩9,354 | +3.39% | 5.3만 |
|---|
| 2026.07.23 | ₩9,100 | ₩9,541 | ₩8,353 | ₩8,807 | -3.23% | 14.3만 |
|---|
| 2026.07.22 | ₩9,367 | ₩9,768 | ₩9,141 | ₩9,341 | -0.28% | 8.5만 |
|---|
| 2026.07.21 | ₩9,721 | ₩9,914 | ₩9,147 | ₩9,341 | -3.91% | 13만 |
|---|
| 2026.07.20 | ₩9,608 | ₩9,728 | ₩9,247 | ₩9,434 | -1.81% | 2.1만 |
|---|
| 2026.07.17 | ₩9,541 | ₩9,581 | ₩9,314 | ₩9,461 | -0.84% | 2.8만 |
|---|
| 2026.07.16 | ₩10,328 | ₩10,608 | ₩9,581 | ₩9,594 | -7.11% | 4.2만 |
|---|
| 2026.07.15 | ₩10,768 | ₩11,342 | ₩10,208 | ₩10,328 | -4.09% | 6.8만 |
|---|
| 2026.07.14 | ₩10,702 | ₩11,582 | ₩10,275 | ₩10,635 | -0.62% | 4.4만 |
|---|
| 2026.07.13 | ₩9,381 | ₩11,022 | ₩8,807 | ₩10,702 | +14.08% | 12.8만 |
|---|
| 2026.07.10 | ₩9,701 | ₩9,981 | ₩9,100 | ₩9,314 | -3.99% | 6.6만 |
|---|
| 2026.07.09 | ₩8,980 | ₩9,634 | ₩8,767 | ₩9,568 | +6.54% | 11.1만 |
|---|
| 2026.07.08 | ₩8,700 | ₩9,261 | ₩8,540 | ₩9,207 | +5.83% | 6.3만 |
|---|
| 2026.07.07 | ₩8,954 | ₩9,167 | ₩8,487 | ₩9,007 | +0.60% | 6만 |
|---|
| 2026.07.06 | ₩9,461 | ₩9,474 | ₩8,820 | ₩9,034 | -4.51% | 6.1만 |
|---|
| 2026.07.02 | ₩8,887 | ₩9,701 | ₩8,820 | ₩9,367 | +5.41% | 7.7만 |
|---|
| 2026.07.01 | ₩8,700 | ₩9,020 | ₩8,100 | ₩8,834 | +1.53% | 7.1만 |
|---|
| 2026.06.30 | ₩8,527 | ₩8,820 | ₩8,068 | ₩8,700 | +2.03% | 17.1만 |
|---|
| 2026.06.29 | ₩8,460 | ₩8,900 | ₩7,846 | ₩8,620 | +1.89% | 20.7만 |
|---|
| 2026.06.26 | ₩8,580 | ₩9,547 | ₩8,160 | ₩8,487 | -1.09% | 61.2만 |
|---|
| 2026.06.25 | ₩9,928 | ₩10,068 | ₩8,527 | ₩8,714 | -12.23% | 13.6만 |
|---|
| 2026.06.24 | ₩10,328 | ₩11,022 | ₩9,754 | ₩9,901 | -4.13% | 12만 |
|---|
| 2026.06.23 | ₩9,848 | ₩10,662 | ₩9,848 | ₩10,288 | +4.47% | 6.9만 |
|---|
| 2026.06.22 | ₩10,088 | ₩11,209 | ₩10,035 | ₩10,075 | -0.13% | 16만 |
|---|
| 2026.06.18 | ₩10,368 | ₩10,788 | ₩9,447 | ₩10,008 | -3.47% | 10.8만 |
|---|
| 2026.06.17 | ₩9,474 | ₩11,529 | ₩9,474 | ₩10,168 | +7.32% | 15.8만 |
|---|
| 2026.06.16 | ₩8,940 | ₩9,954 | ₩8,627 | ₩9,648 | +7.91% | 13.8만 |
|---|
| 2026.06.15 | ₩10,608 | ₩10,982 | ₩8,980 | ₩9,194 | -13.33% | 13.4만 |
|---|
| 2026.06.12 | ₩11,316 | ₩11,516 | ₩10,275 | ₩10,355 | -8.49% | 10만 |
|---|
| 2026.06.11 | ₩11,956 | ₩12,023 | ₩10,758 | ₩11,382 | -4.80% | 6.2만 |
|---|
| 2026.06.10 | ₩11,102 | ₩12,283 | ₩11,022 | ₩11,756 | +5.89% | 7.9만 |
|---|
| 2026.06.09 | ₩11,182 | ₩11,756 | ₩10,578 | ₩10,955 | -2.03% | 5.6만 |
|---|
| 2026.06.08 | ₩11,502 | ₩11,636 | ₩11,075 | ₩11,115 | -3.36% | 3.6만 |
|---|
| 2026.06.05 | ₩12,143 | ₩12,203 | ₩11,292 | ₩11,449 | -5.71% | 2.5만 |
|---|
| 2026.06.04 | ₩11,969 | ₩12,743 | ₩11,876 | ₩12,009 | +0.33% | 6.5만 |
|---|
| 2026.06.03 | ₩12,423 | ₩12,563 | ₩11,550 | ₩11,636 | -6.34% | 4.3만 |
|---|
| 2026.06.02 | ₩12,330 | ₩13,144 | ₩11,756 | ₩12,557 | +1.84% | 7.6만 |
|---|
| 2026.06.01 | ₩12,076 | ₩12,637 | ₩10,969 | ₩12,476 | +3.31% | 4.9만 |
|---|
| 2026.05.29 | ₩11,249 | ₩12,096 | ₩11,249 | ₩11,569 | +2.85% | 8만 |
|---|
| 2026.05.28 | ₩10,942 | ₩11,476 | ₩10,755 | ₩11,382 | +4.02% | 4.7만 |
|---|
| 2026.05.27 | ₩11,009 | ₩11,609 | ₩10,699 | ₩10,902 | -0.97% | 4만 |
|---|
| 2026.05.26 | ₩10,728 | ₩11,289 | ₩10,728 | ₩11,022 | +2.74% | 7.8만 |
|---|
| 2026.05.22 | ₩10,795 | ₩11,449 | ₩10,482 | ₩10,648 | -1.36% | 7.3만 |
|---|
| 2026.05.21 | ₩10,488 | ₩11,099 | ₩10,248 | ₩10,755 | +2.54% | 10만 |
|---|
| 2026.05.20 | ₩10,768 | ₩11,115 | ₩10,502 | ₩10,782 | +0.12% | 7.9만 |
|---|
| 2026.05.19 | ₩11,649 | ₩11,867 | ₩10,702 | ₩10,889 | -6.53% | 5.9만 |
|---|
| 2026.05.18 | ₩12,917 | ₩13,010 | ₩11,796 | ₩11,863 | -8.16% | 8만 |
|---|
| 2026.05.15 | ₩12,089 | ₩13,704 | ₩12,016 | ₩13,290 | +9.93% | 12.1만 |
|---|
| 2026.05.14 | ₩12,143 | ₩12,863 | ₩11,209 | ₩12,343 | +1.65% | 14.2만 |
|---|
| 2026.05.13 | ₩11,382 | ₩12,903 | ₩11,262 | ₩12,396 | +8.91% | 17.7만 |
|---|
| 2026.05.12 | ₩11,209 | ₩12,063 | ₩11,089 | ₩11,582 | +3.33% | 11.5만 |
|---|
| 2026.05.11 | ₩11,809 | ₩12,163 | ₩11,062 | ₩11,356 | -3.84% | 9.6만 |
|---|
| 2026.05.08 | ₩11,836 | ₩12,677 | ₩11,329 | ₩12,023 | +1.58% | 14.9만 |
|---|
| 2026.05.07 | ₩10,422 | ₩12,650 | ₩10,355 | ₩11,969 | +14.85% | 23.1만 |
|---|
| 2026.05.06 | ₩9,754 | ₩11,195 | ₩9,648 | ₩10,181 | +4.38% | 19.3만 |
|---|
| 2026.05.05 | ₩9,434 | ₩10,168 | ₩8,740 | ₩9,554 | +1.27% | 31.1만 |
|---|
| 2026.05.04 | ₩8,900 | ₩9,234 | ₩8,540 | ₩8,580 | -3.60% | 7.1만 |
|---|
| 2026.05.01 | ₩8,954 | ₩9,181 | ₩8,820 | ₩9,047 | +1.04% | 5.6만 |
|---|
| 2026.04.30 | ₩8,313 | ₩9,014 | ₩8,160 | ₩8,940 | +7.54% | 10.4만 |
|---|
| 2026.04.29 | ₩8,553 | ₩8,613 | ₩8,073 | ₩8,327 | -2.65% | 7.7만 |
|---|
| 2026.04.28 | ₩8,553 | ₩9,007 | ₩8,173 | ₩8,754 | +2.34% | 5.8만 |
|---|
| 2026.04.27 | ₩9,087 | ₩9,107 | ₩8,447 | ₩8,553 | -5.87% | 7.7만 |
|---|
| 2026.04.24 | ₩8,714 | ₩9,394 | ₩8,714 | ₩9,074 | +4.13% | 13.3만 |
|---|
| 2026.04.23 | ₩9,421 | ₩9,447 | ₩8,627 | ₩8,767 | -6.94% | 8.1만 |
|---|
| 2026.04.22 | ₩9,141 | ₩10,208 | ₩8,874 | ₩9,661 | +5.69% | 9.6만 |
|---|
| 2026.04.21 | ₩10,328 | ₩10,604 | ₩8,914 | ₩8,967 | -13.18% | 13.4만 |
|---|
| 2026.04.20 | ₩10,381 | ₩10,515 | ₩9,581 | ₩10,388 | +0.06% | 10.9만 |
|---|
| 2026.04.17 | ₩10,528 | ₩11,058 | ₩10,195 | ₩10,728 | +1.90% | 12.6만 |
|---|
| 2026.04.16 | ₩9,968 | ₩10,849 | ₩9,608 | ₩10,328 | +3.61% | 14.6만 |
|---|
| 2026.04.15 | ₩8,994 | ₩9,914 | ₩8,994 | ₩9,901 | +10.09% | 14.6만 |
|---|
| 2026.04.14 | ₩8,820 | ₩9,167 | ₩8,393 | ₩9,060 | +2.72% | 5.3만 |
|---|
| 2026.04.13 | ₩8,113 | ₩9,034 | ₩7,913 | ₩8,807 | +8.55% | 7.8만 |
|---|
| 2026.04.10 | ₩8,660 | ₩8,667 | ₩7,913 | ₩8,086 | -6.63% | 11.8만 |
|---|
| 2026.04.09 | ₩9,634 | ₩9,794 | ₩8,540 | ₩8,633 | -10.39% | 6.6만 |
|---|
| 2026.04.08 | ₩9,661 | ₩10,261 | ₩9,463 | ₩9,834 | +1.80% | 8.9만 |
|---|
| 2026.04.07 | ₩9,247 | ₩9,661 | ₩8,834 | ₩9,554 | +3.32% | 7.4만 |
|---|
| 2026.04.06 | ₩8,487 | ₩9,554 | ₩8,487 | ₩9,247 | +8.96% | 12.9만 |
|---|
| 2026.04.02 | ₩8,273 | ₩8,673 | ₩7,873 | ₩8,660 | +4.68% | 11.4만 |
|---|
| 2026.04.01 | ₩7,993 | ₩8,687 | ₩7,900 | ₩8,500 | +6.34% | 7.8만 |
|---|
| 2026.03.31 | ₩7,940 | ₩8,006 | ₩7,406 | ₩7,886 | -0.67% | 10.2만 |
|---|
| 2026.03.30 | ₩7,473 | ₩8,086 | ₩7,272 | ₩7,739 | +3.57% | 9.6만 |
|---|
| 2026.03.27 | ₩7,579 | ₩7,953 | ₩7,086 | ₩7,339 | -3.17% | 9.9만 |
|---|
| 2026.03.26 | ₩7,005 | ₩7,706 | ₩6,912 | ₩7,593 | +8.38% | 17.4만 |
|---|
| 2026.03.25 | ₩7,432 | ₩7,593 | ₩7,005 | ₩7,072 | -4.85% | 7.9만 |
|---|
| 2026.03.24 | ₩7,553 | ₩7,713 | ₩7,019 | ₩7,326 | -3.00% | 11.9만 |
|---|
| 2026.03.23 | ₩7,726 | ₩8,086 | ₩7,473 | ₩7,539 | -2.42% | 10만 |
|---|
| 2026.03.20 | ₩8,140 | ₩8,166 | ₩7,526 | ₩7,526 | -7.54% | 30.7만 |
|---|
| 2026.03.19 | ₩8,407 | ₩8,407 | ₩7,873 | ₩8,126 | -3.33% | 13.6만 |
|---|
| 2026.03.18 | ₩8,714 | ₩8,794 | ₩8,260 | ₩8,487 | -2.60% | 11.4만 |
|---|
| 2026.03.17 | ₩8,073 | ₩8,847 | ₩8,006 | ₩8,540 | +5.79% | 17.3만 |
|---|
| 2026.03.16 | ₩7,793 | ₩8,206 | ₩7,539 | ₩8,006 | +2.74% | 12.1만 |
|---|
| 2026.03.13 | ₩7,993 | ₩8,387 | ₩6,959 | ₩7,873 | -1.50% | 26.4만 |
|---|
| 2026.03.12 | ₩6,752 | ₩8,847 | ₩6,752 | ₩7,539 | +11.66% | 16.8만 |
|---|
| 2026.03.11 | ₩8,527 | ₩8,994 | ₩7,859 | ₩8,140 | -4.54% | 12.1만 |
|---|
| 2026.03.10 | ₩9,568 | ₩9,641 | ₩8,527 | ₩8,553 | -10.60% | 9.2만 |
|---|
| 2026.03.09 | ₩9,514 | ₩10,195 | ₩9,394 | ₩9,554 | +0.42% | 10만 |
|---|
| 2026.03.06 | ₩8,607 | ₩9,661 | ₩8,313 | ₩9,594 | +11.47% | 10.5만 |
|---|
| 2026.03.05 | ₩8,193 | ₩8,767 | ₩8,166 | ₩8,673 | +5.86% | 10만 |
|---|
| 2026.03.04 | ₩8,180 | ₩8,673 | ₩7,933 | ₩8,126 | -0.65% | 8.4만 |
|---|
| 2026.03.03 | ₩7,713 | ₩8,400 | ₩7,539 | ₩8,180 | +6.06% | 13.5만 |
|---|
| 2026.03.02 | ₩7,966 | ₩8,246 | ₩7,686 | ₩7,726 | -3.02% | 6.4만 |
|---|
| 2026.02.27 | ₩7,900 | ₩7,966 | ₩7,553 | ₩7,953 | +0.68% | 7.3만 |
|---|
| 2026.02.26 | ₩7,526 | ₩8,380 | ₩7,366 | ₩7,980 | +6.03% | 16.8만 |
|---|
| 2026.02.25 | ₩7,526 | ₩7,966 | ₩7,339 | ₩7,553 | +0.35% | 11.5만 |
|---|
| 2026.02.24 | ₩8,153 | ₩8,553 | ₩7,346 | ₩7,466 | -8.43% | 19.6만 |
|---|
| 2026.02.23 | ₩10,088 | ₩10,088 | ₩8,153 | ₩8,213 | -18.58% | 18.4만 |
|---|
| 2026.02.20 | ₩9,821 | ₩10,288 | ₩9,688 | ₩10,128 | +3.13% | 6.5만 |
|---|
| 2026.02.19 | ₩9,821 | ₩10,008 | ₩9,407 | ₩9,874 | +0.54% | 7.8만 |
|---|
| 2026.02.18 | ₩9,034 | ₩10,181 | ₩9,007 | ₩9,954 | +10.19% | 16.8만 |
|---|
| 2026.02.17 | ₩8,874 | ₩9,051 | ₩8,380 | ₩8,994 | +1.35% | 8만 |
|---|
| 2026.02.13 | ₩9,114 | ₩9,261 | ₩8,740 | ₩8,887 | -2.49% | 8.5만 |
|---|
| 2026.02.12 | ₩9,474 | ₩9,474 | ₩8,447 | ₩9,087 | -4.08% | 9.5만 |
|---|
| 2026.02.11 | ₩10,075 | ₩10,275 | ₩9,154 | ₩9,367 | -7.02% | 4.3만 |
|---|
| 2026.02.10 | ₩9,674 | ₩10,435 | ₩9,674 | ₩9,995 | +3.31% | 5.8만 |
|---|
| 2026.02.09 | ₩9,221 | ₩10,141 | ₩9,047 | ₩9,808 | +6.37% | 13.2만 |
|---|
| 2026.02.06 | ₩8,714 | ₩9,301 | ₩8,300 | ₩9,261 | +6.28% | 12.8만 |
|---|
| 2026.02.05 | ₩8,834 | ₩8,834 | ₩8,060 | ₩8,687 | -1.66% | 31.5만 |
|---|
| 2026.02.04 | ₩8,994 | ₩9,341 | ₩8,693 | ₩8,967 | -0.30% | 22.4만 |
|---|
| 2026.02.03 | ₩9,314 | ₩9,381 | ₩8,367 | ₩8,927 | -4.15% | 12.1만 |
|---|
| 2026.02.02 | ₩9,661 | ₩9,689 | ₩9,241 | ₩9,394 | -2.76% | 7.3만 |
|---|
| 2026.01.30 | ₩9,568 | ₩10,035 | ₩9,261 | ₩9,728 | +1.67% | 15.7만 |
|---|
| 2026.01.29 | ₩9,181 | ₩9,848 | ₩8,647 | ₩9,688 | +5.52% | 32.7만 |
|---|
| 2026.01.28 | ₩8,967 | ₩9,174 | ₩8,676 | ₩9,114 | +1.64% | 11.7만 |
|---|
| 2026.01.27 | ₩8,754 | ₩9,261 | ₩8,460 | ₩8,967 | +2.44% | 12.3만 |
|---|
| 2026.01.26 | ₩8,540 | ₩8,954 | ₩8,460 | ₩8,754 | +2.50% | 14.2만 |
|---|
| 2026.01.23 | ₩8,607 | ₩8,700 | ₩8,340 | ₩8,447 | -1.86% | 5.2만 |
|---|
| 2026.01.22 | ₩8,607 | ₩8,978 | ₩8,540 | ₩8,647 | +0.47% | 7.1만 |
|---|
| 2026.01.21 | ₩8,673 | ₩9,007 | ₩8,086 | ₩8,607 | -0.77% | 14만 |
|---|
| 2026.01.20 | ₩8,954 | ₩9,181 | ₩8,433 | ₩8,660 | -3.28% | 14.5만 |
|---|
| 2026.01.16 | ₩8,740 | ₩9,474 | ₩8,727 | ₩9,194 | +5.19% | 19만 |
|---|
| 2026.01.15 | ₩8,420 | ₩8,980 | ₩8,180 | ₩8,687 | +3.17% | 9만 |
|---|
| 2026.01.14 | ₩8,954 | ₩9,234 | ₩8,273 | ₩8,353 | -6.71% | 12만 |
|---|
| 2026.01.13 | ₩9,481 | ₩9,481 | ₩8,900 | ₩8,980 | -5.28% | 9.5만 |
|---|
| 2026.01.12 | ₩9,608 | ₩9,661 | ₩9,100 | ₩9,434 | -1.81% | 6만 |
|---|
| 2026.01.09 | ₩9,534 | ₩9,754 | ₩9,047 | ₩9,661 | +1.33% | 7.6만 |
|---|
| 2026.01.08 | ₩9,447 | ₩9,741 | ₩9,314 | ₩9,661 | +2.26% | 6.9만 |
|---|
| 2026.01.07 | ₩9,941 | ₩10,115 | ₩9,487 | ₩9,501 | -4.43% | 3.8만 |
|---|
| 2026.01.06 | ₩9,981 | ₩10,315 | ₩9,527 | ₩9,968 | -0.13% | 8.3만 |
|---|
| 2026.01.05 | ₩9,354 | ₩10,388 | ₩9,247 | ₩9,981 | +6.70% | 9.7만 |
|---|
| 2026.01.02 | ₩9,728 | ₩9,864 | ₩9,114 | ₩9,341 | -3.98% | 9.3만 |
|---|
| 2025.12.31 | ₩8,887 | ₩9,788 | ₩8,707 | ₩9,621 | +8.26% | 20.8만 |
|---|
| 2025.12.30 | ₩8,567 | ₩9,127 | ₩8,286 | ₩9,047 | +5.61% | 23.2만 |
|---|
| 2025.12.29 | ₩8,807 | ₩8,940 | ₩8,580 | ₩8,593 | -2.42% | 9.5만 |
|---|
| 2025.12.26 | ₩8,767 | ₩8,987 | ₩8,540 | ₩8,847 | +0.91% | 8.6만 |
|---|
| 2025.12.24 | ₩8,633 | ₩8,834 | ₩8,553 | ₩8,794 | +1.85% | 3.1만 |
|---|
| 2025.12.23 | ₩8,660 | ₩8,860 | ₩8,333 | ₩8,714 | +0.62% | 9.7만 |
|---|
| 2025.12.22 | ₩8,246 | ₩9,034 | ₩8,206 | ₩8,660 | +5.02% | 17.2만 |
|---|
| 2025.12.19 | ₩8,687 | ₩8,820 | ₩8,233 | ₩8,260 | -4.92% | 27.3만 |
|---|
| 2025.12.18 | ₩9,207 | ₩9,347 | ₩8,687 | ₩8,700 | -5.51% | 12.7만 |
|---|
| 2025.12.17 | ₩9,034 | ₩9,514 | ₩8,887 | ₩9,221 | +2.07% | 13.2만 |
|---|
| 2025.12.16 | ₩8,700 | ₩9,634 | ₩8,700 | ₩9,087 | +4.45% | 23.2만 |
|---|
| 2025.12.15 | ₩9,954 | ₩9,954 | ₩8,353 | ₩8,727 | -12.33% | 21.6만 |
|---|
| 2025.12.12 | ₩10,088 | ₩10,135 | ₩9,701 | ₩9,874 | -2.12% | 15.3만 |
|---|
| 2025.12.11 | ₩10,328 | ₩10,602 | ₩9,861 | ₩10,101 | -2.20% | 10.8만 |
|---|
| 2025.12.10 | ₩9,941 | ₩10,642 | ₩9,812 | ₩10,315 | +3.76% | 25.7만 |
|---|
| 2025.12.09 | ₩9,874 | ₩10,128 | ₩9,674 | ₩9,941 | +0.68% | 12만 |
|---|
| 2025.12.08 | ₩10,328 | ₩10,328 | ₩9,637 | ₩9,768 | -5.43% | 14.5만 |
|---|
| 2025.12.05 | ₩11,075 | ₩11,075 | ₩10,141 | ₩10,181 | -8.07% | 11.4만 |
|---|
| 2025.12.04 | ₩10,021 | ₩11,155 | ₩10,020 | ₩11,155 | +11.32% | 16.4만 |
|---|
| 2025.12.03 | ₩9,981 | ₩10,482 | ₩9,981 | ₩10,075 | +0.94% | 10.2만 |
|---|
| 2025.12.02 | ₩10,155 | ₩10,249 | ₩9,741 | ₩9,914 | -2.37% | 10.7만 |
|---|
| 2025.12.01 | ₩10,141 | ₩10,502 | ₩9,981 | ₩10,155 | +0.13% | 5.9만 |
|---|
| 2025.11.28 | ₩9,781 | ₩10,381 | ₩9,594 | ₩10,288 | +5.18% | 5.4만 |
|---|
| 2025.11.26 | ₩9,874 | ₩10,075 | ₩9,554 | ₩9,701 | -1.76% | 13.5만 |
|---|
| 2025.11.25 | ₩10,128 | ₩10,462 | ₩9,794 | ₩9,888 | -2.37% | 10.2만 |
|---|
| 2025.11.24 | ₩10,502 | ₩10,955 | ₩10,021 | ₩10,115 | -3.68% | 12.1만 |
|---|
| 2025.11.21 | ₩10,488 | ₩10,942 | ₩10,275 | ₩10,568 | +0.76% | 19.9만 |
|---|
| 2025.11.20 | ₩11,089 | ₩11,189 | ₩10,168 | ₩10,488 | -5.42% | 8.6만 |
|---|
| 2025.11.19 | ₩10,982 | ₩11,195 | ₩10,368 | ₩11,015 | +0.30% | 11.6만 |
|---|
| 2025.11.18 | ₩10,021 | ₩11,195 | ₩9,674 | ₩10,982 | +9.59% | 12.1만 |
|---|
| 2025.11.17 | ₩10,341 | ₩11,049 | ₩9,394 | ₩10,115 | -2.19% | 27.9만 |
|---|
| 2025.11.14 | ₩11,609 | ₩11,609 | ₩10,028 | ₩10,555 | -9.08% | 22.6만 |
|---|
| 2025.11.13 | ₩12,530 | ₩12,665 | ₩11,743 | ₩11,836 | -5.54% | 29만 |
|---|
| 2025.11.12 | ₩13,037 | ₩13,210 | ₩12,130 | ₩12,623 | -3.17% | 16.2만 |
|---|
| 2025.11.11 | ₩14,718 | ₩14,718 | ₩12,236 | ₩12,917 | -12.24% | 26.4만 |
|---|
| 2025.11.10 | ₩14,104 | ₩14,678 | ₩13,407 | ₩14,505 | +2.84% | 8만 |
|---|
| 2025.11.07 | ₩13,838 | ₩14,118 | ₩12,797 | ₩14,078 | +1.74% | 14.6만 |
|---|
| 2025.11.06 | ₩13,344 | ₩14,758 | ₩12,009 | ₩14,091 | +5.60% | 27.9만 |
|---|
| 2025.11.05 | ₩16,693 | ₩16,973 | ₩15,599 | ₩15,892 | -4.80% | 12.5만 |
|---|
| 2025.11.04 | ₩15,946 | ₩16,987 | ₩15,626 | ₩16,987 | +6.53% | 14.2만 |
|---|
| 2025.11.03 | ₩16,653 | ₩16,653 | ₩15,973 | ₩16,279 | -2.24% | 5.5만 |
|---|
| 2025.10.31 | ₩16,119 | ₩17,120 | ₩15,692 | ₩16,560 | +2.73% | 10만 |
|---|
| 2025.10.30 | ₩17,053 | ₩17,053 | ₩16,094 | ₩16,213 | -4.93% | 12.6만 |
|---|
| 2025.10.29 | ₩17,414 | ₩18,508 | ₩16,781 | ₩17,307 | -0.61% | 11.4만 |
|---|
| 2025.10.28 | ₩17,254 | ₩17,994 | ₩16,800 | ₩17,320 | +0.39% | 8.3만 |
|---|
| 2025.10.27 | ₩17,787 | ₩17,974 | ₩16,746 | ₩17,214 | -3.23% | 7.5만 |
|---|
| 2025.10.24 | ₩17,320 | ₩18,655 | ₩17,160 | ₩17,787 | +2.70% | 7.9만 |
|---|
| 2025.10.23 | ₩16,346 | ₩18,241 | ₩16,346 | ₩17,013 | +4.08% | 22.2만 |
|---|
| 2025.10.22 | ₩16,680 | ₩17,654 | ₩16,266 | ₩17,334 | +3.92% | 10.8만 |
|---|
| 2025.10.21 | ₩16,093 | ₩17,040 | ₩15,712 | ₩16,827 | +4.56% | 9.4만 |
|---|
| 2025.10.20 | ₩14,718 | ₩17,614 | ₩14,678 | ₩16,079 | +9.25% | 35.2만 |
|---|
| 2025.10.17 | ₩15,612 | ₩16,106 | ₩14,078 | ₩14,278 | -8.55% | 27.9만 |
|---|
| 2025.10.16 | ₩15,866 | ₩16,773 | ₩15,272 | ₩15,612 | -1.60% | 13.2만 |
|---|
| 2025.10.15 | ₩15,719 | ₩16,546 | ₩15,212 | ₩15,799 | +0.51% | 12.1만 |
|---|
| 2025.10.14 | ₩15,385 | ₩16,106 | ₩14,603 | ₩15,492 | +0.69% | 26.1만 |
|---|
| 2025.10.13 | ₩15,599 | ₩15,974 | ₩14,901 | ₩15,666 | +0.43% | 18만 |
|---|
| 2025.10.10 | ₩16,947 | ₩17,394 | ₩15,038 | ₩15,052 | -11.18% | 21.3만 |
|---|