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 | ₩4,421 | ₩4,479 | ₩4,143 | ₩4,304 | -2.64% | 4.9만 |
| 2026.10.08 | ₩4,452 | ₩4,666 | ₩4,365 | ₩4,479 | +0.60% | 10.4만 |
| 2026.10.07 | ₩4,076 | ₩4,559 | ₩3,822 | ₩4,492 | +10.20% | 16.2만 |
| 2026.10.06 | ₩4,452 | ₩4,479 | ₩4,090 | ₩4,117 | -7.53% | 11.9만 |
| 2026.10.05 | ₩4,707 | ₩4,787 | ₩4,371 | ₩4,398 | -6.55% | 20만 |
| 2026.10.02 | ₩5,162 | ₩5,169 | ₩4,720 | ₩4,720 | -8.57% | 11.5만 |
| 2026.10.01 | ₩5,176 | ₩5,337 | ₩5,095 | ₩5,122 | -1.04% | 7.2만 |
| 2026.09.30 | ₩5,203 | ₩5,444 | ₩5,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,176 |
| -0.52% |
| 6만 |
| 2026.09.29 | ₩5,069 | ₩5,256 | ₩5,028 | ₩5,162 | +1.85% | 4.5만 |
|---|
| 2026.09.28 | ₩4,881 | ₩5,310 | ₩4,827 | ₩5,069 | +3.85% | 7만 |
|---|
| 2026.09.25 | ₩5,015 | ₩5,156 | ₩4,834 | ₩4,961 | -1.07% | 11만 |
|---|
| 2026.09.24 | ₩5,109 | ₩5,431 | ₩5,015 | ₩5,015 | -1.84% | 8.2만 |
|---|
| 2026.09.23 | ₩5,283 | ₩5,310 | ₩5,069 | ₩5,230 | -1.02% | 7.9만 |
|---|
| 2026.09.22 | ₩5,162 | ₩5,323 | ₩5,028 | ₩5,256 | +1.82% | 12.6만 |
|---|
| 2026.09.21 | ₩5,457 | ₩5,457 | ₩5,162 | ₩5,162 | -5.41% | 9.1만 |
|---|
| 2026.09.18 | ₩5,645 | ₩5,645 | ₩5,162 | ₩5,297 | -6.18% | 17.5만 |
|---|
| 2026.09.17 | ₩5,833 | ₩5,900 | ₩5,535 | ₩5,605 | -3.91% | 7.8만 |
|---|
| 2026.09.16 | ₩5,954 | ₩6,235 | ₩5,719 | ₩5,739 | -3.60% | 7.7만 |
|---|
| 2026.09.15 | ₩6,289 | ₩6,363 | ₩5,846 | ₩5,954 | -5.33% | 9.6만 |
|---|
| 2026.09.14 | ₩6,517 | ₩6,597 | ₩6,249 | ₩6,275 | -3.70% | 10.6만 |
|---|
| 2026.09.11 | ₩6,423 | ₩6,906 | ₩6,182 | ₩6,637 | +3.34% | 11.1만 |
|---|
| 2026.09.10 | ₩6,584 | ₩6,798 | ₩6,302 | ₩6,316 | -4.07% | 13.1만 |
|---|
| 2026.09.09 | ₩7,040 | ₩7,072 | ₩6,570 | ₩6,597 | -6.29% | 10.1만 |
|---|
| 2026.09.08 | ₩7,858 | ₩8,019 | ₩6,778 | ₩6,959 | -11.43% | 18.9만 |
|---|
| 2026.09.04 | ₩7,978 | ₩8,166 | ₩7,429 | ₩8,099 | +1.51% | 6.4만 |
|---|
| 2026.09.03 | ₩8,421 | ₩8,448 | ₩7,838 | ₩7,938 | -5.73% | 4.4만 |
|---|
| 2026.09.02 | ₩8,099 | ₩8,474 | ₩8,099 | ₩8,206 | +1.32% | 3.1만 |
|---|
| 2026.09.01 | ₩7,938 | ₩8,448 | ₩7,804 | ₩8,099 | +2.03% | 11.7만 |
|---|
| 2026.08.31 | ₩8,032 | ₩8,072 | ₩7,791 | ₩7,858 | -2.17% | 3.9만 |
|---|
| 2026.08.28 | ₩8,340 | ₩8,568 | ₩7,938 | ₩8,072 | -3.22% | 11.1만 |
|---|
| 2026.08.27 | ₩9,212 | ₩9,212 | ₩8,273 | ₩8,407 | -8.73% | 8.6만 |
|---|
| 2026.08.26 | ₩9,735 | ₩9,775 | ₩9,111 | ₩9,212 | -5.37% | 2.7만 |
|---|
| 2026.08.25 | ₩9,386 | ₩9,909 | ₩9,386 | ₩9,768 | +4.07% | 3.3만 |
|---|
| 2026.08.24 | ₩9,132 | ₩9,534 | ₩9,132 | ₩9,386 | +2.79% | 3만 |
|---|
| 2026.08.21 | ₩8,930 | ₩9,406 | ₩8,850 | ₩9,239 | +3.45% | 5.4만 |
|---|
| 2026.08.20 | ₩9,386 | ₩9,527 | ₩8,823 | ₩8,930 | -4.86% | 5.9만 |
|---|
| 2026.08.19 | ₩9,386 | ₩10,097 | ₩9,292 | ₩9,386 | 0.00% | 8.4만 |
|---|
| 2026.08.18 | ₩9,386 | ₩9,681 | ₩9,386 | ₩9,453 | +0.71% | 2.9만 |
|---|
| 2026.08.17 | ₩9,641 | ₩9,972 | ₩9,286 | ₩9,386 | -2.64% | 4.6만 |
|---|
| 2026.08.14 | ₩9,681 | ₩9,923 | ₩9,373 | ₩9,628 | -0.55% | 3.6만 |
|---|
| 2026.08.13 | ₩9,681 | ₩10,312 | ₩9,587 | ₩9,601 | -0.83% | 7.4만 |
|---|
| 2026.08.12 | ₩10,204 | ₩10,352 | ₩9,735 | ₩9,735 | -4.60% | 3.7만 |
|---|
| 2026.08.11 | ₩10,164 | ₩10,184 | ₩9,675 | ₩10,070 | -0.92% | 4.1만 |
|---|
| 2026.08.10 | ₩9,976 | ₩10,401 | ₩9,708 | ₩9,856 | -1.21% | 3.1만 |
|---|
| 2026.08.07 | ₩10,459 | ₩10,855 | ₩10,043 | ₩10,191 | -2.56% | 3.4만 |
|---|
| 2026.08.06 | ₩11,009 | ₩11,103 | ₩10,244 | ₩10,566 | -4.02% | 7.8만 |
|---|
| 2026.08.05 | ₩12,859 | ₩12,859 | ₩10,607 | ₩10,754 | -16.37% | 8.8만 |
|---|
| 2026.08.04 | ₩11,183 | ₩12,799 | ₩11,183 | ₩12,792 | +14.39% | 15.4만 |
|---|
| 2026.08.03 | ₩10,539 | ₩11,022 | ₩10,365 | ₩10,674 | +1.27% | 5.1만 |
|---|
| 2026.07.31 | ₩10,164 | ₩10,392 | ₩9,789 | ₩10,325 | +1.58% | 5만 |
|---|
| 2026.07.30 | ₩9,963 | ₩10,177 | ₩9,688 | ₩10,151 | +1.88% | 3.4만 |
|---|
| 2026.07.29 | ₩10,620 | ₩10,821 | ₩9,815 | ₩9,963 | -6.19% | 5만 |
|---|
| 2026.07.28 | ₩10,539 | ₩11,089 | ₩10,177 | ₩10,821 | +2.67% | 11.9만 |
|---|
| 2026.07.27 | ₩9,641 | ₩10,553 | ₩9,373 | ₩10,352 | +7.37% | 6.3만 |
|---|
| 2026.07.24 | ₩9,091 | ₩9,561 | ₩8,917 | ₩9,400 | +3.39% | 5.3만 |
|---|
| 2026.07.23 | ₩9,145 | ₩9,587 | ₩8,394 | ₩8,850 | -3.23% | 14.3만 |
|---|
| 2026.07.22 | ₩9,413 | ₩9,815 | ₩9,185 | ₩9,386 | -0.28% | 8.5만 |
|---|
| 2026.07.21 | ₩9,768 | ₩9,963 | ₩9,192 | ₩9,386 | -3.91% | 13만 |
|---|
| 2026.07.20 | ₩9,654 | ₩9,775 | ₩9,292 | ₩9,480 | -1.81% | 2.1만 |
|---|
| 2026.07.17 | ₩9,587 | ₩9,628 | ₩9,359 | ₩9,507 | -0.84% | 2.8만 |
|---|
| 2026.07.16 | ₩10,379 | ₩10,660 | ₩9,628 | ₩9,641 | -7.11% | 4.2만 |
|---|
| 2026.07.15 | ₩10,821 | ₩11,398 | ₩10,258 | ₩10,379 | -4.09% | 6.8만 |
|---|
| 2026.07.14 | ₩10,754 | ₩11,639 | ₩10,325 | ₩10,687 | -0.62% | 4.4만 |
|---|
| 2026.07.13 | ₩9,427 | ₩11,076 | ₩8,850 | ₩10,754 | +14.08% | 12.8만 |
|---|
| 2026.07.10 | ₩9,748 | ₩10,030 | ₩9,145 | ₩9,359 | -3.99% | 6.6만 |
|---|
| 2026.07.09 | ₩9,024 | ₩9,681 | ₩8,810 | ₩9,614 | +6.54% | 11.1만 |
|---|
| 2026.07.08 | ₩8,743 | ₩9,306 | ₩8,582 | ₩9,252 | +5.83% | 6.3만 |
|---|
| 2026.07.07 | ₩8,997 | ₩9,212 | ₩8,528 | ₩9,051 | +0.60% | 6만 |
|---|
| 2026.07.06 | ₩9,507 | ₩9,520 | ₩8,863 | ₩9,078 | -4.51% | 6.1만 |
|---|
| 2026.07.02 | ₩8,930 | ₩9,748 | ₩8,863 | ₩9,413 | +5.41% | 7.7만 |
|---|
| 2026.07.01 | ₩8,743 | ₩9,064 | ₩8,139 | ₩8,877 | +1.53% | 7.1만 |
|---|
| 2026.06.30 | ₩8,568 | ₩8,863 | ₩8,107 | ₩8,743 | +2.03% | 17.1만 |
|---|
| 2026.06.29 | ₩8,501 | ₩8,944 | ₩7,884 | ₩8,662 | +1.89% | 20.7만 |
|---|
| 2026.06.26 | ₩8,622 | ₩9,594 | ₩8,200 | ₩8,528 | -1.09% | 61.2만 |
|---|
| 2026.06.25 | ₩9,976 | ₩10,117 | ₩8,568 | ₩8,756 | -12.23% | 13.6만 |
|---|
| 2026.06.24 | ₩10,379 | ₩11,076 | ₩9,802 | ₩9,949 | -4.13% | 12만 |
|---|
| 2026.06.23 | ₩9,896 | ₩10,714 | ₩9,896 | ₩10,338 | +4.47% | 6.9만 |
|---|
| 2026.06.22 | ₩10,137 | ₩11,264 | ₩10,084 | ₩10,124 | -0.13% | 16만 |
|---|
| 2026.06.18 | ₩10,419 | ₩10,841 | ₩9,494 | ₩10,057 | -3.47% | 10.8만 |
|---|
| 2026.06.17 | ₩9,520 | ₩11,585 | ₩9,520 | ₩10,218 | +7.32% | 15.8만 |
|---|
| 2026.06.16 | ₩8,984 | ₩10,003 | ₩8,669 | ₩9,695 | +7.91% | 13.8만 |
|---|
| 2026.06.15 | ₩10,660 | ₩11,036 | ₩9,024 | ₩9,239 | -13.33% | 13.4만 |
|---|
| 2026.06.12 | ₩11,371 | ₩11,572 | ₩10,325 | ₩10,405 | -8.49% | 10만 |
|---|
| 2026.06.11 | ₩12,014 | ₩12,082 | ₩10,810 | ₩11,438 | -4.80% | 6.2만 |
|---|
| 2026.06.10 | ₩11,156 | ₩12,343 | ₩11,076 | ₩11,813 | +5.89% | 7.9만 |
|---|
| 2026.06.09 | ₩11,237 | ₩11,813 | ₩10,629 | ₩11,009 | -2.03% | 5.6만 |
|---|
| 2026.06.08 | ₩11,559 | ₩11,693 | ₩11,129 | ₩11,170 | -3.36% | 3.6만 |
|---|
| 2026.06.05 | ₩12,202 | ₩12,263 | ₩11,347 | ₩11,505 | -5.71% | 2.5만 |
|---|
| 2026.06.04 | ₩12,028 | ₩12,806 | ₩11,934 | ₩12,068 | +0.33% | 6.5만 |
|---|
| 2026.06.03 | ₩12,484 | ₩12,625 | ₩11,607 | ₩11,693 | -6.34% | 4.3만 |
|---|
| 2026.06.02 | ₩12,390 | ₩13,208 | ₩11,813 | ₩12,618 | +1.84% | 7.6만 |
|---|
| 2026.06.01 | ₩12,135 | ₩12,698 | ₩11,022 | ₩12,537 | +3.31% | 4.9만 |
|---|
| 2026.05.29 | ₩11,304 | ₩12,155 | ₩11,304 | ₩11,626 | +2.85% | 8만 |
|---|
| 2026.05.28 | ₩10,995 | ₩11,532 | ₩10,808 | ₩11,438 | +4.02% | 4.7만 |
|---|
| 2026.05.27 | ₩11,062 | ₩11,666 | ₩10,751 | ₩10,955 | -0.97% | 4만 |
|---|
| 2026.05.26 | ₩10,781 | ₩11,344 | ₩10,781 | ₩11,076 | +2.74% | 7.8만 |
|---|
| 2026.05.22 | ₩10,848 | ₩11,505 | ₩10,533 | ₩10,700 | -1.36% | 7.3만 |
|---|
| 2026.05.21 | ₩10,539 | ₩11,154 | ₩10,298 | ₩10,808 | +2.54% | 10만 |
|---|
| 2026.05.20 | ₩10,821 | ₩11,170 | ₩10,553 | ₩10,834 | +0.12% | 7.9만 |
|---|
| 2026.05.19 | ₩11,706 | ₩11,925 | ₩10,754 | ₩10,942 | -6.53% | 5.9만 |
|---|
| 2026.05.18 | ₩12,980 | ₩13,074 | ₩11,854 | ₩11,921 | -8.16% | 8만 |
|---|
| 2026.05.15 | ₩12,149 | ₩13,771 | ₩12,075 | ₩13,355 | +9.93% | 12.1만 |
|---|
| 2026.05.14 | ₩12,202 | ₩12,926 | ₩11,264 | ₩12,403 | +1.65% | 14.2만 |
|---|
| 2026.05.13 | ₩11,438 | ₩12,967 | ₩11,317 | ₩12,457 | +8.91% | 17.7만 |
|---|
| 2026.05.12 | ₩11,264 | ₩12,122 | ₩11,143 | ₩11,639 | +3.33% | 11.5만 |
|---|
| 2026.05.11 | ₩11,867 | ₩12,222 | ₩11,116 | ₩11,411 | -3.84% | 9.6만 |
|---|
| 2026.05.08 | ₩11,894 | ₩12,739 | ₩11,384 | ₩12,082 | +1.58% | 14.9만 |
|---|
| 2026.05.07 | ₩10,472 | ₩12,712 | ₩10,405 | ₩12,028 | +14.85% | 23.1만 |
|---|
| 2026.05.06 | ₩9,802 | ₩11,250 | ₩9,695 | ₩10,231 | +4.38% | 19.3만 |
|---|
| 2026.05.05 | ₩9,480 | ₩10,218 | ₩8,783 | ₩9,601 | +1.27% | 31.1만 |
|---|
| 2026.05.04 | ₩8,944 | ₩9,279 | ₩8,582 | ₩8,622 | -3.60% | 7.1만 |
|---|
| 2026.05.01 | ₩8,997 | ₩9,225 | ₩8,863 | ₩9,091 | +1.04% | 5.6만 |
|---|
| 2026.04.30 | ₩8,354 | ₩9,058 | ₩8,200 | ₩8,984 | +7.54% | 10.4만 |
|---|
| 2026.04.29 | ₩8,595 | ₩8,656 | ₩8,112 | ₩8,367 | -2.65% | 7.7만 |
|---|
| 2026.04.28 | ₩8,595 | ₩9,051 | ₩8,213 | ₩8,796 | +2.34% | 5.8만 |
|---|
| 2026.04.27 | ₩9,132 | ₩9,152 | ₩8,488 | ₩8,595 | -5.87% | 7.7만 |
|---|
| 2026.04.24 | ₩8,756 | ₩9,440 | ₩8,756 | ₩9,118 | +4.13% | 13.3만 |
|---|
| 2026.04.23 | ₩9,467 | ₩9,494 | ₩8,669 | ₩8,810 | -6.94% | 8.1만 |
|---|
| 2026.04.22 | ₩9,185 | ₩10,258 | ₩8,917 | ₩9,708 | +5.69% | 9.6만 |
|---|
| 2026.04.21 | ₩10,379 | ₩10,656 | ₩8,957 | ₩9,011 | -13.18% | 13.4만 |
|---|
| 2026.04.20 | ₩10,432 | ₩10,566 | ₩9,628 | ₩10,439 | +0.06% | 10.9만 |
|---|
| 2026.04.17 | ₩10,580 | ₩11,112 | ₩10,244 | ₩10,781 | +1.90% | 12.6만 |
|---|
| 2026.04.16 | ₩10,017 | ₩10,902 | ₩9,654 | ₩10,379 | +3.61% | 14.6만 |
|---|
| 2026.04.15 | ₩9,038 | ₩9,963 | ₩9,038 | ₩9,949 | +10.09% | 14.6만 |
|---|
| 2026.04.14 | ₩8,863 | ₩9,212 | ₩8,434 | ₩9,105 | +2.72% | 5.3만 |
|---|
| 2026.04.13 | ₩8,153 | ₩9,078 | ₩7,952 | ₩8,850 | +8.55% | 7.8만 |
|---|
| 2026.04.10 | ₩8,702 | ₩8,709 | ₩7,952 | ₩8,126 | -6.63% | 11.8만 |
|---|
| 2026.04.09 | ₩9,681 | ₩9,842 | ₩8,582 | ₩8,676 | -10.39% | 6.6만 |
|---|
| 2026.04.08 | ₩9,708 | ₩10,312 | ₩9,510 | ₩9,882 | +1.80% | 8.9만 |
|---|
| 2026.04.07 | ₩9,292 | ₩9,708 | ₩8,877 | ₩9,601 | +3.32% | 7.4만 |
|---|
| 2026.04.06 | ₩8,528 | ₩9,601 | ₩8,528 | ₩9,292 | +8.96% | 12.9만 |
|---|
| 2026.04.02 | ₩8,314 | ₩8,716 | ₩7,911 | ₩8,702 | +4.68% | 11.4만 |
|---|
| 2026.04.01 | ₩8,032 | ₩8,729 | ₩7,938 | ₩8,542 | +6.34% | 7.8만 |
|---|
| 2026.03.31 | ₩7,978 | ₩8,045 | ₩7,442 | ₩7,925 | -0.67% | 10.2만 |
|---|
| 2026.03.30 | ₩7,509 | ₩8,126 | ₩7,308 | ₩7,777 | +3.57% | 9.6만 |
|---|
| 2026.03.27 | ₩7,616 | ₩7,992 | ₩7,120 | ₩7,375 | -3.17% | 9.9만 |
|---|
| 2026.03.26 | ₩7,040 | ₩7,744 | ₩6,946 | ₩7,630 | +8.38% | 17.4만 |
|---|
| 2026.03.25 | ₩7,469 | ₩7,630 | ₩7,040 | ₩7,107 | -4.85% | 7.9만 |
|---|
| 2026.03.24 | ₩7,589 | ₩7,750 | ₩7,053 | ₩7,362 | -3.00% | 11.9만 |
|---|
| 2026.03.23 | ₩7,764 | ₩8,126 | ₩7,509 | ₩7,576 | -2.42% | 10만 |
|---|
| 2026.03.20 | ₩8,179 | ₩8,206 | ₩7,563 | ₩7,563 | -7.54% | 30.7만 |
|---|
| 2026.03.19 | ₩8,448 | ₩8,448 | ₩7,911 | ₩8,166 | -3.33% | 13.6만 |
|---|
| 2026.03.18 | ₩8,756 | ₩8,837 | ₩8,300 | ₩8,528 | -2.60% | 11.4만 |
|---|
| 2026.03.17 | ₩8,112 | ₩8,890 | ₩8,045 | ₩8,582 | +5.79% | 17.3만 |
|---|
| 2026.03.16 | ₩7,831 | ₩8,247 | ₩7,576 | ₩8,045 | +2.74% | 12.1만 |
|---|
| 2026.03.13 | ₩8,032 | ₩8,428 | ₩6,993 | ₩7,911 | -1.50% | 26.4만 |
|---|
| 2026.03.12 | ₩6,785 | ₩8,890 | ₩6,785 | ₩7,576 | +11.66% | 16.8만 |
|---|
| 2026.03.11 | ₩8,568 | ₩9,038 | ₩7,898 | ₩8,179 | -4.54% | 12.1만 |
|---|
| 2026.03.10 | ₩9,614 | ₩9,688 | ₩8,568 | ₩8,595 | -10.60% | 9.2만 |
|---|
| 2026.03.09 | ₩9,561 | ₩10,244 | ₩9,440 | ₩9,601 | +0.42% | 10만 |
|---|
| 2026.03.06 | ₩8,649 | ₩9,708 | ₩8,354 | ₩9,641 | +11.47% | 10.5만 |
|---|
| 2026.03.05 | ₩8,233 | ₩8,810 | ₩8,206 | ₩8,716 | +5.86% | 10만 |
|---|
| 2026.03.04 | ₩8,220 | ₩8,716 | ₩7,972 | ₩8,166 | -0.65% | 8.4만 |
|---|
| 2026.03.03 | ₩7,750 | ₩8,441 | ₩7,576 | ₩8,220 | +6.06% | 13.5만 |
|---|
| 2026.03.02 | ₩8,005 | ₩8,287 | ₩7,724 | ₩7,764 | -3.02% | 6.4만 |
|---|
| 2026.02.27 | ₩7,938 | ₩8,005 | ₩7,589 | ₩7,992 | +0.68% | 7.3만 |
|---|
| 2026.02.26 | ₩7,563 | ₩8,421 | ₩7,402 | ₩8,019 | +6.03% | 16.8만 |
|---|
| 2026.02.25 | ₩7,563 | ₩8,005 | ₩7,375 | ₩7,589 | +0.35% | 11.5만 |
|---|
| 2026.02.24 | ₩8,193 | ₩8,595 | ₩7,382 | ₩7,502 | -8.43% | 19.6만 |
|---|
| 2026.02.23 | ₩10,137 | ₩10,137 | ₩8,193 | ₩8,253 | -18.58% | 18.4만 |
|---|
| 2026.02.20 | ₩9,869 | ₩10,338 | ₩9,735 | ₩10,177 | +3.13% | 6.5만 |
|---|
| 2026.02.19 | ₩9,869 | ₩10,057 | ₩9,453 | ₩9,923 | +0.54% | 7.8만 |
|---|
| 2026.02.18 | ₩9,078 | ₩10,231 | ₩9,051 | ₩10,003 | +10.19% | 16.8만 |
|---|
| 2026.02.17 | ₩8,917 | ₩9,095 | ₩8,421 | ₩9,038 | +1.35% | 8만 |
|---|
| 2026.02.13 | ₩9,158 | ₩9,306 | ₩8,783 | ₩8,930 | -2.49% | 8.5만 |
|---|
| 2026.02.12 | ₩9,520 | ₩9,520 | ₩8,488 | ₩9,132 | -4.08% | 9.5만 |
|---|
| 2026.02.11 | ₩10,124 | ₩10,325 | ₩9,199 | ₩9,413 | -7.02% | 4.3만 |
|---|
| 2026.02.10 | ₩9,722 | ₩10,486 | ₩9,722 | ₩10,043 | +3.31% | 5.8만 |
|---|
| 2026.02.09 | ₩9,266 | ₩10,191 | ₩9,091 | ₩9,856 | +6.37% | 13.2만 |
|---|
| 2026.02.06 | ₩8,756 | ₩9,346 | ₩8,340 | ₩9,306 | +6.28% | 12.8만 |
|---|
| 2026.02.05 | ₩8,877 | ₩8,877 | ₩8,099 | ₩8,729 | -1.66% | 31.5만 |
|---|
| 2026.02.04 | ₩9,038 | ₩9,386 | ₩8,736 | ₩9,011 | -0.30% | 22.4만 |
|---|
| 2026.02.03 | ₩9,359 | ₩9,427 | ₩8,407 | ₩8,971 | -4.15% | 12.1만 |
|---|
| 2026.02.02 | ₩9,708 | ₩9,736 | ₩9,286 | ₩9,440 | -2.76% | 7.3만 |
|---|
| 2026.01.30 | ₩9,614 | ₩10,084 | ₩9,306 | ₩9,775 | +1.67% | 15.7만 |
|---|
| 2026.01.29 | ₩9,225 | ₩9,896 | ₩8,689 | ₩9,735 | +5.52% | 32.7만 |
|---|
| 2026.01.28 | ₩9,011 | ₩9,219 | ₩8,719 | ₩9,158 | +1.64% | 11.7만 |
|---|
| 2026.01.27 | ₩8,796 | ₩9,306 | ₩8,501 | ₩9,011 | +2.44% | 12.3만 |
|---|
| 2026.01.26 | ₩8,582 | ₩8,997 | ₩8,501 | ₩8,796 | +2.50% | 14.2만 |
|---|
| 2026.01.23 | ₩8,649 | ₩8,743 | ₩8,381 | ₩8,488 | -1.86% | 5.2만 |
|---|
| 2026.01.22 | ₩8,649 | ₩9,022 | ₩8,582 | ₩8,689 | +0.47% | 7.1만 |
|---|
| 2026.01.21 | ₩8,716 | ₩9,051 | ₩8,126 | ₩8,649 | -0.77% | 14만 |
|---|
| 2026.01.20 | ₩8,997 | ₩9,225 | ₩8,474 | ₩8,702 | -3.28% | 14.5만 |
|---|
| 2026.01.16 | ₩8,783 | ₩9,520 | ₩8,769 | ₩9,239 | +5.19% | 19만 |
|---|
| 2026.01.15 | ₩8,461 | ₩9,024 | ₩8,220 | ₩8,729 | +3.17% | 9만 |
|---|
| 2026.01.14 | ₩8,997 | ₩9,279 | ₩8,314 | ₩8,394 | -6.71% | 12만 |
|---|
| 2026.01.13 | ₩9,527 | ₩9,527 | ₩8,944 | ₩9,024 | -5.28% | 9.5만 |
|---|
| 2026.01.12 | ₩9,654 | ₩9,708 | ₩9,145 | ₩9,480 | -1.81% | 6만 |
|---|
| 2026.01.09 | ₩9,581 | ₩9,802 | ₩9,091 | ₩9,708 | +1.33% | 7.6만 |
|---|
| 2026.01.08 | ₩9,494 | ₩9,789 | ₩9,359 | ₩9,708 | +2.26% | 6.9만 |
|---|
| 2026.01.07 | ₩9,990 | ₩10,164 | ₩9,534 | ₩9,547 | -4.43% | 3.8만 |
|---|
| 2026.01.06 | ₩10,030 | ₩10,365 | ₩9,574 | ₩10,017 | -0.13% | 8.3만 |
|---|
| 2026.01.05 | ₩9,400 | ₩10,439 | ₩9,292 | ₩10,030 | +6.70% | 9.7만 |
|---|
| 2026.01.02 | ₩9,775 | ₩9,912 | ₩9,158 | ₩9,386 | -3.98% | 9.3만 |
|---|
| 2025.12.31 | ₩8,930 | ₩9,836 | ₩8,749 | ₩9,668 | +8.26% | 20.8만 |
|---|
| 2025.12.30 | ₩8,609 | ₩9,172 | ₩8,327 | ₩9,091 | +5.61% | 23.2만 |
|---|
| 2025.12.29 | ₩8,850 | ₩8,984 | ₩8,622 | ₩8,635 | -2.42% | 9.5만 |
|---|
| 2025.12.26 | ₩8,810 | ₩9,031 | ₩8,582 | ₩8,890 | +0.91% | 8.6만 |
|---|
| 2025.12.24 | ₩8,676 | ₩8,877 | ₩8,595 | ₩8,837 | +1.85% | 3.1만 |
|---|
| 2025.12.23 | ₩8,702 | ₩8,904 | ₩8,374 | ₩8,756 | +0.62% | 9.7만 |
|---|
| 2025.12.22 | ₩8,287 | ₩9,078 | ₩8,247 | ₩8,702 | +5.02% | 17.2만 |
|---|
| 2025.12.19 | ₩8,729 | ₩8,863 | ₩8,273 | ₩8,300 | -4.92% | 27.3만 |
|---|
| 2025.12.18 | ₩9,252 | ₩9,393 | ₩8,729 | ₩8,743 | -5.51% | 12.7만 |
|---|
| 2025.12.17 | ₩9,078 | ₩9,561 | ₩8,930 | ₩9,266 | +2.07% | 13.2만 |
|---|
| 2025.12.16 | ₩8,743 | ₩9,681 | ₩8,743 | ₩9,132 | +4.45% | 23.2만 |
|---|
| 2025.12.15 | ₩10,003 | ₩10,003 | ₩8,394 | ₩8,769 | -12.33% | 21.6만 |
|---|
| 2025.12.12 | ₩10,137 | ₩10,184 | ₩9,748 | ₩9,923 | -2.12% | 15.3만 |
|---|
| 2025.12.11 | ₩10,379 | ₩10,653 | ₩9,909 | ₩10,151 | -2.20% | 10.8만 |
|---|
| 2025.12.10 | ₩9,990 | ₩10,694 | ₩9,860 | ₩10,365 | +3.76% | 25.7만 |
|---|
| 2025.12.09 | ₩9,923 | ₩10,177 | ₩9,722 | ₩9,990 | +0.68% | 12만 |
|---|
| 2025.12.08 | ₩10,379 | ₩10,379 | ₩9,684 | ₩9,815 | -5.43% | 14.5만 |
|---|
| 2025.12.05 | ₩11,129 | ₩11,129 | ₩10,191 | ₩10,231 | -8.07% | 11.4만 |
|---|
| 2025.12.04 | ₩10,070 | ₩11,210 | ₩10,069 | ₩11,210 | +11.32% | 16.4만 |
|---|
| 2025.12.03 | ₩10,030 | ₩10,533 | ₩10,030 | ₩10,124 | +0.94% | 10.2만 |
|---|
| 2025.12.02 | ₩10,204 | ₩10,299 | ₩9,789 | ₩9,963 | -2.37% | 10.7만 |
|---|
| 2025.12.01 | ₩10,191 | ₩10,553 | ₩10,030 | ₩10,204 | +0.13% | 5.9만 |
|---|
| 2025.11.28 | ₩9,829 | ₩10,432 | ₩9,641 | ₩10,338 | +5.18% | 5.4만 |
|---|
| 2025.11.26 | ₩9,923 | ₩10,124 | ₩9,601 | ₩9,748 | -1.76% | 13.5만 |
|---|
| 2025.11.25 | ₩10,177 | ₩10,513 | ₩9,842 | ₩9,936 | -2.37% | 10.2만 |
|---|
| 2025.11.24 | ₩10,553 | ₩11,009 | ₩10,070 | ₩10,164 | -3.68% | 12.1만 |
|---|
| 2025.11.21 | ₩10,539 | ₩10,995 | ₩10,325 | ₩10,620 | +0.76% | 19.9만 |
|---|
| 2025.11.20 | ₩11,143 | ₩11,243 | ₩10,218 | ₩10,539 | -5.42% | 8.6만 |
|---|
| 2025.11.19 | ₩11,036 | ₩11,250 | ₩10,419 | ₩11,069 | +0.30% | 11.6만 |
|---|
| 2025.11.18 | ₩10,070 | ₩11,250 | ₩9,722 | ₩11,036 | +9.59% | 12.1만 |
|---|
| 2025.11.17 | ₩10,392 | ₩11,103 | ₩9,440 | ₩10,164 | -2.19% | 27.9만 |
|---|
| 2025.11.14 | ₩11,666 | ₩11,666 | ₩10,077 | ₩10,607 | -9.08% | 22.6만 |
|---|
| 2025.11.13 | ₩12,591 | ₩12,726 | ₩11,800 | ₩11,894 | -5.54% | 29만 |
|---|
| 2025.11.12 | ₩13,101 | ₩13,275 | ₩12,189 | ₩12,685 | -3.17% | 16.2만 |
|---|
| 2025.11.11 | ₩14,790 | ₩14,790 | ₩12,296 | ₩12,980 | -12.24% | 26.4만 |
|---|
| 2025.11.10 | ₩14,173 | ₩14,750 | ₩13,472 | ₩14,576 | +2.84% | 8만 |
|---|
| 2025.11.07 | ₩13,905 | ₩14,187 | ₩12,859 | ₩14,146 | +1.74% | 14.6만 |
|---|
| 2025.11.06 | ₩13,409 | ₩14,830 | ₩12,068 | ₩14,160 | +5.60% | 27.9만 |
|---|
| 2025.11.05 | ₩16,775 | ₩17,056 | ₩15,675 | ₩15,970 | -4.80% | 12.5만 |
|---|
| 2025.11.04 | ₩16,024 | ₩17,070 | ₩15,702 | ₩17,070 | +6.53% | 14.2만 |
|---|
| 2025.11.03 | ₩16,734 | ₩16,734 | ₩16,051 | ₩16,359 | -2.24% | 5.5만 |
|---|
| 2025.10.31 | ₩16,198 | ₩17,204 | ₩15,769 | ₩16,641 | +2.73% | 10만 |
|---|
| 2025.10.30 | ₩17,137 | ₩17,137 | ₩16,173 | ₩16,292 | -4.93% | 12.6만 |
|---|
| 2025.10.29 | ₩17,499 | ₩18,598 | ₩16,863 | ₩17,391 | -0.61% | 11.4만 |
|---|
| 2025.10.28 | ₩17,338 | ₩18,082 | ₩16,882 | ₩17,405 | +0.39% | 8.3만 |
|---|
| 2025.10.27 | ₩17,874 | ₩18,062 | ₩16,828 | ₩17,298 | -3.23% | 7.5만 |
|---|
| 2025.10.24 | ₩17,405 | ₩18,746 | ₩17,244 | ₩17,874 | +2.70% | 7.9만 |
|---|
| 2025.10.23 | ₩16,426 | ₩18,330 | ₩16,426 | ₩17,096 | +4.08% | 22.2만 |
|---|
| 2025.10.22 | ₩16,761 | ₩17,740 | ₩16,346 | ₩17,418 | +3.92% | 10.8만 |
|---|
| 2025.10.21 | ₩16,171 | ₩17,123 | ₩15,789 | ₩16,909 | +4.56% | 9.4만 |
|---|
| 2025.10.20 | ₩14,790 | ₩17,700 | ₩14,750 | ₩16,158 | +9.25% | 35.2만 |
|---|
| 2025.10.17 | ₩15,689 | ₩16,185 | ₩14,146 | ₩14,348 | -8.55% | 27.9만 |
|---|
| 2025.10.16 | ₩15,943 | ₩16,855 | ₩15,347 | ₩15,689 | -1.60% | 13.2만 |
|---|
| 2025.10.15 | ₩15,796 | ₩16,627 | ₩15,286 | ₩15,876 | +0.51% | 12.1만 |
|---|
| 2025.10.14 | ₩15,461 | ₩16,185 | ₩14,675 | ₩15,568 | +0.69% | 26.1만 |
|---|
| 2025.10.13 | ₩15,675 | ₩16,052 | ₩14,974 | ₩15,742 | +0.43% | 18만 |
|---|
| 2025.10.10 | ₩17,029 | ₩17,479 | ₩15,112 | ₩15,125 | -11.18% | 21.3만 |
|---|