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 | ₩4,401 | ₩4,458 | ₩4,125 | ₩4,285 | -2.64% | 4.9만 |
| 2026.10.08 | ₩4,432 | ₩4,645 | ₩4,345 | ₩4,458 | +0.60% | 10.4만 |
| 2026.10.07 | ₩4,058 | ₩4,539 | ₩3,804 | ₩4,472 | +10.20% | 16.2만 |
| 2026.10.06 | ₩4,432 | ₩4,458 | ₩4,071 | ₩4,098 | -7.53% | 11.9만 |
| 2026.10.05 | ₩4,685 | ₩4,766 | ₩4,352 | ₩4,378 | -6.55% | 20만 |
| 2026.10.02 | ₩5,139 | ₩5,146 | ₩4,699 | ₩4,699 | -8.57% | 11.5만 |
| 2026.10.01 | ₩5,153 | ₩5,313 | ₩5,073 | ₩5,099 | -1.04% | 7.2만 |
| 2026.09.30 | ₩5,179 | ₩5,420 | ₩5,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,153 |
| -0.52% |
| 6만 |
| 2026.09.29 | ₩5,046 | ₩5,233 | ₩5,006 | ₩5,139 | +1.85% | 4.5만 |
|---|
| 2026.09.28 | ₩4,859 | ₩5,286 | ₩4,806 | ₩5,046 | +3.85% | 7만 |
|---|
| 2026.09.25 | ₩4,992 | ₩5,133 | ₩4,812 | ₩4,939 | -1.07% | 11만 |
|---|
| 2026.09.24 | ₩5,086 | ₩5,406 | ₩4,992 | ₩4,992 | -1.84% | 8.2만 |
|---|
| 2026.09.23 | ₩5,259 | ₩5,286 | ₩5,046 | ₩5,206 | -1.02% | 7.9만 |
|---|
| 2026.09.22 | ₩5,139 | ₩5,299 | ₩5,006 | ₩5,233 | +1.82% | 12.6만 |
|---|
| 2026.09.21 | ₩5,433 | ₩5,433 | ₩5,139 | ₩5,139 | -5.41% | 9.1만 |
|---|
| 2026.09.18 | ₩5,620 | ₩5,620 | ₩5,139 | ₩5,273 | -6.18% | 17.5만 |
|---|
| 2026.09.17 | ₩5,807 | ₩5,873 | ₩5,510 | ₩5,580 | -3.91% | 7.8만 |
|---|
| 2026.09.16 | ₩5,927 | ₩6,207 | ₩5,693 | ₩5,713 | -3.60% | 7.7만 |
|---|
| 2026.09.15 | ₩6,261 | ₩6,334 | ₩5,820 | ₩5,927 | -5.33% | 9.6만 |
|---|
| 2026.09.14 | ₩6,488 | ₩6,568 | ₩6,221 | ₩6,247 | -3.70% | 10.6만 |
|---|
| 2026.09.11 | ₩6,394 | ₩6,875 | ₩6,154 | ₩6,608 | +3.34% | 11.1만 |
|---|
| 2026.09.10 | ₩6,554 | ₩6,768 | ₩6,274 | ₩6,287 | -4.07% | 13.1만 |
|---|
| 2026.09.09 | ₩7,008 | ₩7,040 | ₩6,541 | ₩6,568 | -6.29% | 10.1만 |
|---|
| 2026.09.08 | ₩7,822 | ₩7,983 | ₩6,748 | ₩6,928 | -11.43% | 18.9만 |
|---|
| 2026.09.04 | ₩7,943 | ₩8,129 | ₩7,395 | ₩8,063 | +1.51% | 6.4만 |
|---|
| 2026.09.03 | ₩8,383 | ₩8,410 | ₩7,802 | ₩7,902 | -5.73% | 4.4만 |
|---|
| 2026.09.02 | ₩8,063 | ₩8,436 | ₩8,063 | ₩8,169 | +1.32% | 3.1만 |
|---|
| 2026.09.01 | ₩7,902 | ₩8,410 | ₩7,769 | ₩8,063 | +2.03% | 11.7만 |
|---|
| 2026.08.31 | ₩7,996 | ₩8,036 | ₩7,756 | ₩7,822 | -2.17% | 3.9만 |
|---|
| 2026.08.28 | ₩8,303 | ₩8,530 | ₩7,902 | ₩8,036 | -3.22% | 11.1만 |
|---|
| 2026.08.27 | ₩9,171 | ₩9,171 | ₩8,236 | ₩8,370 | -8.73% | 8.6만 |
|---|
| 2026.08.26 | ₩9,691 | ₩9,731 | ₩9,071 | ₩9,171 | -5.37% | 2.7만 |
|---|
| 2026.08.25 | ₩9,344 | ₩9,865 | ₩9,344 | ₩9,725 | +4.07% | 3.3만 |
|---|
| 2026.08.24 | ₩9,091 | ₩9,491 | ₩9,091 | ₩9,344 | +2.79% | 3만 |
|---|
| 2026.08.21 | ₩8,890 | ₩9,364 | ₩8,810 | ₩9,197 | +3.45% | 5.4만 |
|---|
| 2026.08.20 | ₩9,344 | ₩9,484 | ₩8,784 | ₩8,890 | -4.86% | 5.9만 |
|---|
| 2026.08.19 | ₩9,344 | ₩10,052 | ₩9,251 | ₩9,344 | 0.00% | 8.4만 |
|---|
| 2026.08.18 | ₩9,344 | ₩9,638 | ₩9,344 | ₩9,411 | +0.71% | 2.9만 |
|---|
| 2026.08.17 | ₩9,598 | ₩9,928 | ₩9,244 | ₩9,344 | -2.64% | 4.6만 |
|---|
| 2026.08.14 | ₩9,638 | ₩9,878 | ₩9,331 | ₩9,584 | -0.55% | 3.6만 |
|---|
| 2026.08.13 | ₩9,638 | ₩10,265 | ₩9,544 | ₩9,558 | -0.83% | 7.4만 |
|---|
| 2026.08.12 | ₩10,158 | ₩10,305 | ₩9,691 | ₩9,691 | -4.60% | 3.7만 |
|---|
| 2026.08.11 | ₩10,118 | ₩10,138 | ₩9,631 | ₩10,025 | -0.92% | 4.1만 |
|---|
| 2026.08.10 | ₩9,932 | ₩10,355 | ₩9,665 | ₩9,811 | -1.21% | 3.1만 |
|---|
| 2026.08.07 | ₩10,412 | ₩10,806 | ₩9,998 | ₩10,145 | -2.56% | 3.4만 |
|---|
| 2026.08.06 | ₩10,959 | ₩11,053 | ₩10,198 | ₩10,519 | -4.02% | 7.8만 |
|---|
| 2026.08.05 | ₩12,801 | ₩12,801 | ₩10,559 | ₩10,706 | -16.37% | 8.8만 |
|---|
| 2026.08.04 | ₩11,133 | ₩12,741 | ₩11,133 | ₩12,735 | +14.39% | 15.4만 |
|---|
| 2026.08.03 | ₩10,492 | ₩10,973 | ₩10,319 | ₩10,626 | +1.27% | 5.1만 |
|---|
| 2026.07.31 | ₩10,118 | ₩10,345 | ₩9,745 | ₩10,279 | +1.58% | 5만 |
|---|
| 2026.07.30 | ₩9,918 | ₩10,132 | ₩9,645 | ₩10,105 | +1.88% | 3.4만 |
|---|
| 2026.07.29 | ₩10,572 | ₩10,772 | ₩9,771 | ₩9,918 | -6.19% | 5만 |
|---|
| 2026.07.28 | ₩10,492 | ₩11,039 | ₩10,132 | ₩10,772 | +2.67% | 11.9만 |
|---|
| 2026.07.27 | ₩9,598 | ₩10,506 | ₩9,331 | ₩10,305 | +7.37% | 6.3만 |
|---|
| 2026.07.24 | ₩9,050 | ₩9,518 | ₩8,877 | ₩9,358 | +3.39% | 5.3만 |
|---|
| 2026.07.23 | ₩9,104 | ₩9,544 | ₩8,356 | ₩8,810 | -3.23% | 14.3만 |
|---|
| 2026.07.22 | ₩9,371 | ₩9,771 | ₩9,144 | ₩9,344 | -0.28% | 8.5만 |
|---|
| 2026.07.21 | ₩9,725 | ₩9,918 | ₩9,151 | ₩9,344 | -3.91% | 13만 |
|---|
| 2026.07.20 | ₩9,611 | ₩9,731 | ₩9,251 | ₩9,438 | -1.81% | 2.1만 |
|---|
| 2026.07.17 | ₩9,544 | ₩9,584 | ₩9,317 | ₩9,464 | -0.84% | 2.8만 |
|---|
| 2026.07.16 | ₩10,332 | ₩10,612 | ₩9,584 | ₩9,598 | -7.11% | 4.2만 |
|---|
| 2026.07.15 | ₩10,772 | ₩11,346 | ₩10,212 | ₩10,332 | -4.09% | 6.8만 |
|---|
| 2026.07.14 | ₩10,706 | ₩11,587 | ₩10,279 | ₩10,639 | -0.62% | 4.4만 |
|---|
| 2026.07.13 | ₩9,384 | ₩11,026 | ₩8,810 | ₩10,706 | +14.08% | 12.8만 |
|---|
| 2026.07.10 | ₩9,705 | ₩9,985 | ₩9,104 | ₩9,317 | -3.99% | 6.6만 |
|---|
| 2026.07.09 | ₩8,984 | ₩9,638 | ₩8,770 | ₩9,571 | +6.54% | 11.1만 |
|---|
| 2026.07.08 | ₩8,703 | ₩9,264 | ₩8,543 | ₩9,211 | +5.83% | 6.3만 |
|---|
| 2026.07.07 | ₩8,957 | ₩9,171 | ₩8,490 | ₩9,010 | +0.60% | 6만 |
|---|
| 2026.07.06 | ₩9,464 | ₩9,478 | ₩8,824 | ₩9,037 | -4.51% | 6.1만 |
|---|
| 2026.07.02 | ₩8,890 | ₩9,705 | ₩8,824 | ₩9,371 | +5.41% | 7.7만 |
|---|
| 2026.07.01 | ₩8,703 | ₩9,024 | ₩8,103 | ₩8,837 | +1.53% | 7.1만 |
|---|
| 2026.06.30 | ₩8,530 | ₩8,824 | ₩8,071 | ₩8,703 | +2.03% | 17.1만 |
|---|
| 2026.06.29 | ₩8,463 | ₩8,904 | ₩7,849 | ₩8,623 | +1.89% | 20.7만 |
|---|
| 2026.06.26 | ₩8,583 | ₩9,551 | ₩8,163 | ₩8,490 | -1.09% | 61.2만 |
|---|
| 2026.06.25 | ₩9,932 | ₩10,072 | ₩8,530 | ₩8,717 | -12.23% | 13.6만 |
|---|
| 2026.06.24 | ₩10,332 | ₩11,026 | ₩9,758 | ₩9,905 | -4.13% | 12만 |
|---|
| 2026.06.23 | ₩9,851 | ₩10,666 | ₩9,851 | ₩10,292 | +4.47% | 6.9만 |
|---|
| 2026.06.22 | ₩10,092 | ₩11,213 | ₩10,038 | ₩10,078 | -0.13% | 16만 |
|---|
| 2026.06.18 | ₩10,372 | ₩10,793 | ₩9,451 | ₩10,012 | -3.47% | 10.8만 |
|---|
| 2026.06.17 | ₩9,478 | ₩11,533 | ₩9,478 | ₩10,172 | +7.32% | 15.8만 |
|---|
| 2026.06.16 | ₩8,944 | ₩9,958 | ₩8,630 | ₩9,651 | +7.91% | 13.8만 |
|---|
| 2026.06.15 | ₩10,612 | ₩10,986 | ₩8,984 | ₩9,197 | -13.33% | 13.4만 |
|---|
| 2026.06.12 | ₩11,320 | ₩11,520 | ₩10,279 | ₩10,359 | -8.49% | 10만 |
|---|
| 2026.06.11 | ₩11,961 | ₩12,027 | ₩10,762 | ₩11,387 | -4.80% | 6.2만 |
|---|
| 2026.06.10 | ₩11,106 | ₩12,288 | ₩11,026 | ₩11,760 | +5.89% | 7.9만 |
|---|
| 2026.06.09 | ₩11,186 | ₩11,760 | ₩10,582 | ₩10,959 | -2.03% | 5.6만 |
|---|
| 2026.06.08 | ₩11,507 | ₩11,640 | ₩11,080 | ₩11,120 | -3.36% | 3.6만 |
|---|
| 2026.06.05 | ₩12,147 | ₩12,207 | ₩11,296 | ₩11,453 | -5.71% | 2.5만 |
|---|
| 2026.06.04 | ₩11,974 | ₩12,748 | ₩11,880 | ₩12,014 | +0.33% | 6.5만 |
|---|
| 2026.06.03 | ₩12,428 | ₩12,568 | ₩11,555 | ₩11,640 | -6.34% | 4.3만 |
|---|
| 2026.06.02 | ₩12,334 | ₩13,149 | ₩11,760 | ₩12,561 | +1.84% | 7.6만 |
|---|
| 2026.06.01 | ₩12,081 | ₩12,641 | ₩10,973 | ₩12,481 | +3.31% | 4.9만 |
|---|
| 2026.05.29 | ₩11,253 | ₩12,101 | ₩11,253 | ₩11,573 | +2.85% | 8만 |
|---|
| 2026.05.28 | ₩10,946 | ₩11,480 | ₩10,759 | ₩11,387 | +4.02% | 4.7만 |
|---|
| 2026.05.27 | ₩11,013 | ₩11,613 | ₩10,703 | ₩10,906 | -0.97% | 4만 |
|---|
| 2026.05.26 | ₩10,732 | ₩11,293 | ₩10,732 | ₩11,026 | +2.74% | 7.8만 |
|---|
| 2026.05.22 | ₩10,799 | ₩11,453 | ₩10,485 | ₩10,652 | -1.36% | 7.3만 |
|---|
| 2026.05.21 | ₩10,492 | ₩11,104 | ₩10,252 | ₩10,759 | +2.54% | 10만 |
|---|
| 2026.05.20 | ₩10,772 | ₩11,120 | ₩10,506 | ₩10,786 | +0.12% | 7.9만 |
|---|
| 2026.05.19 | ₩11,654 | ₩11,871 | ₩10,706 | ₩10,893 | -6.53% | 5.9만 |
|---|
| 2026.05.18 | ₩12,922 | ₩13,015 | ₩11,800 | ₩11,867 | -8.16% | 8만 |
|---|
| 2026.05.15 | ₩12,094 | ₩13,709 | ₩12,021 | ₩13,295 | +9.93% | 12.1만 |
|---|
| 2026.05.14 | ₩12,147 | ₩12,868 | ₩11,213 | ₩12,348 | +1.65% | 14.2만 |
|---|
| 2026.05.13 | ₩11,387 | ₩12,908 | ₩11,266 | ₩12,401 | +8.91% | 17.7만 |
|---|
| 2026.05.12 | ₩11,213 | ₩12,067 | ₩11,093 | ₩11,587 | +3.33% | 11.5만 |
|---|
| 2026.05.11 | ₩11,814 | ₩12,167 | ₩11,066 | ₩11,360 | -3.84% | 9.6만 |
|---|
| 2026.05.08 | ₩11,840 | ₩12,681 | ₩11,333 | ₩12,027 | +1.58% | 14.9만 |
|---|
| 2026.05.07 | ₩10,425 | ₩12,655 | ₩10,359 | ₩11,974 | +14.85% | 23.1만 |
|---|
| 2026.05.06 | ₩9,758 | ₩11,200 | ₩9,651 | ₩10,185 | +4.38% | 19.3만 |
|---|
| 2026.05.05 | ₩9,438 | ₩10,172 | ₩8,743 | ₩9,558 | +1.27% | 31.1만 |
|---|
| 2026.05.04 | ₩8,904 | ₩9,237 | ₩8,543 | ₩8,583 | -3.60% | 7.1만 |
|---|
| 2026.05.01 | ₩8,957 | ₩9,184 | ₩8,824 | ₩9,050 | +1.04% | 5.6만 |
|---|
| 2026.04.30 | ₩8,316 | ₩9,017 | ₩8,163 | ₩8,944 | +7.54% | 10.4만 |
|---|
| 2026.04.29 | ₩8,557 | ₩8,617 | ₩8,076 | ₩8,330 | -2.65% | 7.7만 |
|---|
| 2026.04.28 | ₩8,557 | ₩9,010 | ₩8,176 | ₩8,757 | +2.34% | 5.8만 |
|---|
| 2026.04.27 | ₩9,091 | ₩9,111 | ₩8,450 | ₩8,557 | -5.87% | 7.7만 |
|---|
| 2026.04.24 | ₩8,717 | ₩9,398 | ₩8,717 | ₩9,077 | +4.13% | 13.3만 |
|---|
| 2026.04.23 | ₩9,424 | ₩9,451 | ₩8,630 | ₩8,770 | -6.94% | 8.1만 |
|---|
| 2026.04.22 | ₩9,144 | ₩10,212 | ₩8,877 | ₩9,665 | +5.69% | 9.6만 |
|---|
| 2026.04.21 | ₩10,332 | ₩10,608 | ₩8,917 | ₩8,970 | -13.18% | 13.4만 |
|---|
| 2026.04.20 | ₩10,385 | ₩10,519 | ₩9,584 | ₩10,392 | +0.06% | 10.9만 |
|---|
| 2026.04.17 | ₩10,532 | ₩11,062 | ₩10,198 | ₩10,732 | +1.90% | 12.6만 |
|---|
| 2026.04.16 | ₩9,972 | ₩10,853 | ₩9,611 | ₩10,332 | +3.61% | 14.6만 |
|---|
| 2026.04.15 | ₩8,997 | ₩9,918 | ₩8,997 | ₩9,905 | +10.09% | 14.6만 |
|---|
| 2026.04.14 | ₩8,824 | ₩9,171 | ₩8,396 | ₩9,064 | +2.72% | 5.3만 |
|---|
| 2026.04.13 | ₩8,116 | ₩9,037 | ₩7,916 | ₩8,810 | +8.55% | 7.8만 |
|---|
| 2026.04.10 | ₩8,663 | ₩8,670 | ₩7,916 | ₩8,089 | -6.63% | 11.8만 |
|---|
| 2026.04.09 | ₩9,638 | ₩9,798 | ₩8,543 | ₩8,637 | -10.39% | 6.6만 |
|---|
| 2026.04.08 | ₩9,665 | ₩10,265 | ₩9,467 | ₩9,838 | +1.80% | 8.9만 |
|---|
| 2026.04.07 | ₩9,251 | ₩9,665 | ₩8,837 | ₩9,558 | +3.32% | 7.4만 |
|---|
| 2026.04.06 | ₩8,490 | ₩9,558 | ₩8,490 | ₩9,251 | +8.96% | 12.9만 |
|---|
| 2026.04.02 | ₩8,276 | ₩8,677 | ₩7,876 | ₩8,663 | +4.68% | 11.4만 |
|---|
| 2026.04.01 | ₩7,996 | ₩8,690 | ₩7,902 | ₩8,503 | +6.34% | 7.8만 |
|---|
| 2026.03.31 | ₩7,943 | ₩8,009 | ₩7,409 | ₩7,889 | -0.67% | 10.2만 |
|---|
| 2026.03.30 | ₩7,475 | ₩8,089 | ₩7,275 | ₩7,742 | +3.57% | 9.6만 |
|---|
| 2026.03.27 | ₩7,582 | ₩7,956 | ₩7,088 | ₩7,342 | -3.17% | 9.9만 |
|---|
| 2026.03.26 | ₩7,008 | ₩7,709 | ₩6,915 | ₩7,595 | +8.38% | 17.4만 |
|---|
| 2026.03.25 | ₩7,435 | ₩7,595 | ₩7,008 | ₩7,075 | -4.85% | 7.9만 |
|---|
| 2026.03.24 | ₩7,555 | ₩7,716 | ₩7,021 | ₩7,328 | -3.00% | 11.9만 |
|---|
| 2026.03.23 | ₩7,729 | ₩8,089 | ₩7,475 | ₩7,542 | -2.42% | 10만 |
|---|
| 2026.03.20 | ₩8,143 | ₩8,169 | ₩7,529 | ₩7,529 | -7.54% | 30.7만 |
|---|
| 2026.03.19 | ₩8,410 | ₩8,410 | ₩7,876 | ₩8,129 | -3.33% | 13.6만 |
|---|
| 2026.03.18 | ₩8,717 | ₩8,797 | ₩8,263 | ₩8,490 | -2.60% | 11.4만 |
|---|
| 2026.03.17 | ₩8,076 | ₩8,850 | ₩8,009 | ₩8,543 | +5.79% | 17.3만 |
|---|
| 2026.03.16 | ₩7,796 | ₩8,210 | ₩7,542 | ₩8,009 | +2.74% | 12.1만 |
|---|
| 2026.03.13 | ₩7,996 | ₩8,390 | ₩6,961 | ₩7,876 | -1.50% | 26.4만 |
|---|
| 2026.03.12 | ₩6,754 | ₩8,850 | ₩6,754 | ₩7,542 | +11.66% | 16.8만 |
|---|
| 2026.03.11 | ₩8,530 | ₩8,997 | ₩7,862 | ₩8,143 | -4.54% | 12.1만 |
|---|
| 2026.03.10 | ₩9,571 | ₩9,645 | ₩8,530 | ₩8,557 | -10.60% | 9.2만 |
|---|
| 2026.03.09 | ₩9,518 | ₩10,198 | ₩9,398 | ₩9,558 | +0.42% | 10만 |
|---|
| 2026.03.06 | ₩8,610 | ₩9,665 | ₩8,316 | ₩9,598 | +11.47% | 10.5만 |
|---|
| 2026.03.05 | ₩8,196 | ₩8,770 | ₩8,169 | ₩8,677 | +5.86% | 10만 |
|---|
| 2026.03.04 | ₩8,183 | ₩8,677 | ₩7,936 | ₩8,129 | -0.65% | 8.4만 |
|---|
| 2026.03.03 | ₩7,716 | ₩8,403 | ₩7,542 | ₩8,183 | +6.06% | 13.5만 |
|---|
| 2026.03.02 | ₩7,969 | ₩8,250 | ₩7,689 | ₩7,729 | -3.02% | 6.4만 |
|---|
| 2026.02.27 | ₩7,902 | ₩7,969 | ₩7,555 | ₩7,956 | +0.68% | 7.3만 |
|---|
| 2026.02.26 | ₩7,529 | ₩8,383 | ₩7,369 | ₩7,983 | +6.03% | 16.8만 |
|---|
| 2026.02.25 | ₩7,529 | ₩7,969 | ₩7,342 | ₩7,555 | +0.35% | 11.5만 |
|---|
| 2026.02.24 | ₩8,156 | ₩8,557 | ₩7,349 | ₩7,469 | -8.43% | 19.6만 |
|---|
| 2026.02.23 | ₩10,092 | ₩10,092 | ₩8,156 | ₩8,216 | -18.58% | 18.4만 |
|---|
| 2026.02.20 | ₩9,825 | ₩10,292 | ₩9,691 | ₩10,132 | +3.13% | 6.5만 |
|---|
| 2026.02.19 | ₩9,825 | ₩10,012 | ₩9,411 | ₩9,878 | +0.54% | 7.8만 |
|---|
| 2026.02.18 | ₩9,037 | ₩10,185 | ₩9,010 | ₩9,958 | +10.19% | 16.8만 |
|---|
| 2026.02.17 | ₩8,877 | ₩9,054 | ₩8,383 | ₩8,997 | +1.35% | 8만 |
|---|
| 2026.02.13 | ₩9,117 | ₩9,264 | ₩8,743 | ₩8,890 | -2.49% | 8.5만 |
|---|
| 2026.02.12 | ₩9,478 | ₩9,478 | ₩8,450 | ₩9,091 | -4.08% | 9.5만 |
|---|
| 2026.02.11 | ₩10,078 | ₩10,279 | ₩9,157 | ₩9,371 | -7.02% | 4.3만 |
|---|
| 2026.02.10 | ₩9,678 | ₩10,439 | ₩9,678 | ₩9,998 | +3.31% | 5.8만 |
|---|
| 2026.02.09 | ₩9,224 | ₩10,145 | ₩9,050 | ₩9,811 | +6.37% | 13.2만 |
|---|
| 2026.02.06 | ₩8,717 | ₩9,304 | ₩8,303 | ₩9,264 | +6.28% | 12.8만 |
|---|
| 2026.02.05 | ₩8,837 | ₩8,837 | ₩8,063 | ₩8,690 | -1.66% | 31.5만 |
|---|
| 2026.02.04 | ₩8,997 | ₩9,344 | ₩8,697 | ₩8,970 | -0.30% | 22.4만 |
|---|
| 2026.02.03 | ₩9,317 | ₩9,384 | ₩8,370 | ₩8,930 | -4.15% | 12.1만 |
|---|
| 2026.02.02 | ₩9,665 | ₩9,693 | ₩9,244 | ₩9,398 | -2.76% | 7.3만 |
|---|
| 2026.01.30 | ₩9,571 | ₩10,038 | ₩9,264 | ₩9,731 | +1.67% | 15.7만 |
|---|
| 2026.01.29 | ₩9,184 | ₩9,851 | ₩8,650 | ₩9,691 | +5.52% | 32.7만 |
|---|
| 2026.01.28 | ₩8,970 | ₩9,177 | ₩8,679 | ₩9,117 | +1.64% | 11.7만 |
|---|
| 2026.01.27 | ₩8,757 | ₩9,264 | ₩8,463 | ₩8,970 | +2.44% | 12.3만 |
|---|
| 2026.01.26 | ₩8,543 | ₩8,957 | ₩8,463 | ₩8,757 | +2.50% | 14.2만 |
|---|
| 2026.01.23 | ₩8,610 | ₩8,703 | ₩8,343 | ₩8,450 | -1.86% | 5.2만 |
|---|
| 2026.01.22 | ₩8,610 | ₩8,981 | ₩8,543 | ₩8,650 | +0.47% | 7.1만 |
|---|
| 2026.01.21 | ₩8,677 | ₩9,010 | ₩8,089 | ₩8,610 | -0.77% | 14만 |
|---|
| 2026.01.20 | ₩8,957 | ₩9,184 | ₩8,436 | ₩8,663 | -3.28% | 14.5만 |
|---|
| 2026.01.16 | ₩8,743 | ₩9,478 | ₩8,730 | ₩9,197 | +5.19% | 19만 |
|---|
| 2026.01.15 | ₩8,423 | ₩8,984 | ₩8,183 | ₩8,690 | +3.17% | 9만 |
|---|
| 2026.01.14 | ₩8,957 | ₩9,237 | ₩8,276 | ₩8,356 | -6.71% | 12만 |
|---|
| 2026.01.13 | ₩9,484 | ₩9,484 | ₩8,904 | ₩8,984 | -5.28% | 9.5만 |
|---|
| 2026.01.12 | ₩9,611 | ₩9,665 | ₩9,104 | ₩9,438 | -1.81% | 6만 |
|---|
| 2026.01.09 | ₩9,538 | ₩9,758 | ₩9,050 | ₩9,665 | +1.33% | 7.6만 |
|---|
| 2026.01.08 | ₩9,451 | ₩9,745 | ₩9,317 | ₩9,665 | +2.26% | 6.9만 |
|---|
| 2026.01.07 | ₩9,945 | ₩10,118 | ₩9,491 | ₩9,504 | -4.43% | 3.8만 |
|---|
| 2026.01.06 | ₩9,985 | ₩10,319 | ₩9,531 | ₩9,972 | -0.13% | 8.3만 |
|---|
| 2026.01.05 | ₩9,358 | ₩10,392 | ₩9,251 | ₩9,985 | +6.70% | 9.7만 |
|---|
| 2026.01.02 | ₩9,731 | ₩9,867 | ₩9,117 | ₩9,344 | -3.98% | 9.3만 |
|---|
| 2025.12.31 | ₩8,890 | ₩9,791 | ₩8,710 | ₩9,624 | +8.26% | 20.8만 |
|---|
| 2025.12.30 | ₩8,570 | ₩9,131 | ₩8,290 | ₩9,050 | +5.61% | 23.2만 |
|---|
| 2025.12.29 | ₩8,810 | ₩8,944 | ₩8,583 | ₩8,597 | -2.42% | 9.5만 |
|---|
| 2025.12.26 | ₩8,770 | ₩8,990 | ₩8,543 | ₩8,850 | +0.91% | 8.6만 |
|---|
| 2025.12.24 | ₩8,637 | ₩8,837 | ₩8,557 | ₩8,797 | +1.85% | 3.1만 |
|---|
| 2025.12.23 | ₩8,663 | ₩8,864 | ₩8,336 | ₩8,717 | +0.62% | 9.7만 |
|---|
| 2025.12.22 | ₩8,250 | ₩9,037 | ₩8,210 | ₩8,663 | +5.02% | 17.2만 |
|---|
| 2025.12.19 | ₩8,690 | ₩8,824 | ₩8,236 | ₩8,263 | -4.92% | 27.3만 |
|---|
| 2025.12.18 | ₩9,211 | ₩9,351 | ₩8,690 | ₩8,703 | -5.51% | 12.7만 |
|---|
| 2025.12.17 | ₩9,037 | ₩9,518 | ₩8,890 | ₩9,224 | +2.07% | 13.2만 |
|---|
| 2025.12.16 | ₩8,703 | ₩9,638 | ₩8,703 | ₩9,091 | +4.45% | 23.2만 |
|---|
| 2025.12.15 | ₩9,958 | ₩9,958 | ₩8,356 | ₩8,730 | -12.33% | 21.6만 |
|---|
| 2025.12.12 | ₩10,092 | ₩10,138 | ₩9,705 | ₩9,878 | -2.12% | 15.3만 |
|---|
| 2025.12.11 | ₩10,332 | ₩10,606 | ₩9,865 | ₩10,105 | -2.20% | 10.8만 |
|---|
| 2025.12.10 | ₩9,945 | ₩10,646 | ₩9,815 | ₩10,319 | +3.76% | 25.7만 |
|---|
| 2025.12.09 | ₩9,878 | ₩10,132 | ₩9,678 | ₩9,945 | +0.68% | 12만 |
|---|
| 2025.12.08 | ₩10,332 | ₩10,332 | ₩9,641 | ₩9,771 | -5.43% | 14.5만 |
|---|
| 2025.12.05 | ₩11,080 | ₩11,080 | ₩10,145 | ₩10,185 | -8.07% | 11.4만 |
|---|
| 2025.12.04 | ₩10,025 | ₩11,160 | ₩10,024 | ₩11,160 | +11.32% | 16.4만 |
|---|
| 2025.12.03 | ₩9,985 | ₩10,485 | ₩9,985 | ₩10,078 | +0.94% | 10.2만 |
|---|
| 2025.12.02 | ₩10,158 | ₩10,253 | ₩9,745 | ₩9,918 | -2.37% | 10.7만 |
|---|
| 2025.12.01 | ₩10,145 | ₩10,506 | ₩9,985 | ₩10,158 | +0.13% | 5.9만 |
|---|
| 2025.11.28 | ₩9,785 | ₩10,385 | ₩9,598 | ₩10,292 | +5.18% | 5.4만 |
|---|
| 2025.11.26 | ₩9,878 | ₩10,078 | ₩9,558 | ₩9,705 | -1.76% | 13.5만 |
|---|
| 2025.11.25 | ₩10,132 | ₩10,465 | ₩9,798 | ₩9,891 | -2.37% | 10.2만 |
|---|
| 2025.11.24 | ₩10,506 | ₩10,959 | ₩10,025 | ₩10,118 | -3.68% | 12.1만 |
|---|
| 2025.11.21 | ₩10,492 | ₩10,946 | ₩10,279 | ₩10,572 | +0.76% | 19.9만 |
|---|
| 2025.11.20 | ₩11,093 | ₩11,193 | ₩10,172 | ₩10,492 | -5.42% | 8.6만 |
|---|
| 2025.11.19 | ₩10,986 | ₩11,200 | ₩10,372 | ₩11,019 | +0.30% | 11.6만 |
|---|
| 2025.11.18 | ₩10,025 | ₩11,200 | ₩9,678 | ₩10,986 | +9.59% | 12.1만 |
|---|
| 2025.11.17 | ₩10,345 | ₩11,053 | ₩9,398 | ₩10,118 | -2.19% | 27.9만 |
|---|
| 2025.11.14 | ₩11,613 | ₩11,613 | ₩10,032 | ₩10,559 | -9.08% | 22.6만 |
|---|
| 2025.11.13 | ₩12,535 | ₩12,669 | ₩11,747 | ₩11,840 | -5.54% | 29만 |
|---|
| 2025.11.12 | ₩13,042 | ₩13,215 | ₩12,134 | ₩12,628 | -3.17% | 16.2만 |
|---|
| 2025.11.11 | ₩14,724 | ₩14,724 | ₩12,241 | ₩12,922 | -12.24% | 26.4만 |
|---|
| 2025.11.10 | ₩14,110 | ₩14,684 | ₩13,412 | ₩14,510 | +2.84% | 8만 |
|---|
| 2025.11.07 | ₩13,843 | ₩14,123 | ₩12,801 | ₩14,083 | +1.74% | 14.6만 |
|---|
| 2025.11.06 | ₩13,349 | ₩14,764 | ₩12,014 | ₩14,096 | +5.60% | 27.9만 |
|---|
| 2025.11.05 | ₩16,699 | ₩16,980 | ₩15,605 | ₩15,898 | -4.80% | 12.5만 |
|---|
| 2025.11.04 | ₩15,952 | ₩16,993 | ₩15,631 | ₩16,993 | +6.53% | 14.2만 |
|---|
| 2025.11.03 | ₩16,659 | ₩16,659 | ₩15,979 | ₩16,286 | -2.24% | 5.5만 |
|---|
| 2025.10.31 | ₩16,125 | ₩17,127 | ₩15,698 | ₩16,566 | +2.73% | 10만 |
|---|
| 2025.10.30 | ₩17,060 | ₩17,060 | ₩16,100 | ₩16,219 | -4.93% | 12.6만 |
|---|
| 2025.10.29 | ₩17,420 | ₩18,515 | ₩16,787 | ₩17,313 | -0.61% | 11.4만 |
|---|
| 2025.10.28 | ₩17,260 | ₩18,001 | ₩16,806 | ₩17,327 | +0.39% | 8.3만 |
|---|
| 2025.10.27 | ₩17,794 | ₩17,981 | ₩16,753 | ₩17,220 | -3.23% | 7.5만 |
|---|
| 2025.10.24 | ₩17,327 | ₩18,662 | ₩17,167 | ₩17,794 | +2.70% | 7.9만 |
|---|
| 2025.10.23 | ₩16,352 | ₩18,248 | ₩16,352 | ₩17,020 | +4.08% | 22.2만 |
|---|
| 2025.10.22 | ₩16,686 | ₩17,660 | ₩16,272 | ₩17,340 | +3.92% | 10.8만 |
|---|
| 2025.10.21 | ₩16,099 | ₩17,046 | ₩15,718 | ₩16,833 | +4.56% | 9.4만 |
|---|
| 2025.10.20 | ₩14,724 | ₩17,620 | ₩14,684 | ₩16,085 | +9.25% | 35.2만 |
|---|
| 2025.10.17 | ₩15,618 | ₩16,112 | ₩14,083 | ₩14,283 | -8.55% | 27.9만 |
|---|
| 2025.10.16 | ₩15,872 | ₩16,779 | ₩15,278 | ₩15,618 | -1.60% | 13.2만 |
|---|
| 2025.10.15 | ₩15,725 | ₩16,553 | ₩15,218 | ₩15,805 | +0.51% | 12.1만 |
|---|
| 2025.10.14 | ₩15,391 | ₩16,112 | ₩14,609 | ₩15,498 | +0.69% | 26.1만 |
|---|
| 2025.10.13 | ₩15,605 | ₩15,980 | ₩14,907 | ₩15,671 | +0.43% | 18만 |
|---|
| 2025.10.10 | ₩16,953 | ₩17,400 | ₩15,044 | ₩15,057 | -11.18% | 21.3만 |
|---|