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 | ₩4,404 | ₩4,462 | ₩4,128 | ₩4,288 | -2.64% | 4.9만 |
| 2026.10.08 | ₩4,435 | ₩4,649 | ₩4,348 | ₩4,462 | +0.60% | 10.4만 |
| 2026.10.07 | ₩4,061 | ₩4,542 | ₩3,807 | ₩4,475 | +10.20% | 16.2만 |
| 2026.10.06 | ₩4,435 | ₩4,462 | ₩4,074 | ₩4,101 | -7.53% | 11.9만 |
| 2026.10.05 | ₩4,689 | ₩4,769 | ₩4,355 | ₩4,381 | -6.55% | 20만 |
| 2026.10.02 | ₩5,143 | ₩5,149 | ₩4,702 | ₩4,702 | -8.57% | 11.5만 |
| 2026.10.01 | ₩5,156 | ₩5,316 | ₩5,076 | ₩5,103 | -1.04% | 7.2만 |
| 2026.09.30 | ₩5,183 | ₩5,423 | ₩5,056 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,156 |
| -0.52% |
| 6만 |
| 2026.09.29 | ₩5,049 | ₩5,236 | ₩5,009 | ₩5,143 | +1.85% | 4.5만 |
|---|
| 2026.09.28 | ₩4,862 | ₩5,290 | ₩4,809 | ₩5,049 | +3.85% | 7만 |
|---|
| 2026.09.25 | ₩4,996 | ₩5,136 | ₩4,815 | ₩4,942 | -1.07% | 11만 |
|---|
| 2026.09.24 | ₩5,089 | ₩5,410 | ₩4,996 | ₩4,996 | -1.84% | 8.2만 |
|---|
| 2026.09.23 | ₩5,263 | ₩5,290 | ₩5,049 | ₩5,210 | -1.02% | 7.9만 |
|---|
| 2026.09.22 | ₩5,143 | ₩5,303 | ₩5,009 | ₩5,236 | +1.82% | 12.6만 |
|---|
| 2026.09.21 | ₩5,437 | ₩5,437 | ₩5,143 | ₩5,143 | -5.41% | 9.1만 |
|---|
| 2026.09.18 | ₩5,624 | ₩5,624 | ₩5,143 | ₩5,276 | -6.18% | 17.5만 |
|---|
| 2026.09.17 | ₩5,811 | ₩5,877 | ₩5,514 | ₩5,584 | -3.91% | 7.8만 |
|---|
| 2026.09.16 | ₩5,931 | ₩6,211 | ₩5,697 | ₩5,717 | -3.60% | 7.7만 |
|---|
| 2026.09.15 | ₩6,265 | ₩6,338 | ₩5,824 | ₩5,931 | -5.33% | 9.6만 |
|---|
| 2026.09.14 | ₩6,492 | ₩6,572 | ₩6,225 | ₩6,251 | -3.70% | 10.6만 |
|---|
| 2026.09.11 | ₩6,398 | ₩6,879 | ₩6,158 | ₩6,612 | +3.34% | 11.1만 |
|---|
| 2026.09.10 | ₩6,559 | ₩6,772 | ₩6,278 | ₩6,292 | -4.07% | 13.1만 |
|---|
| 2026.09.09 | ₩7,013 | ₩7,045 | ₩6,545 | ₩6,572 | -6.29% | 10.1만 |
|---|
| 2026.09.08 | ₩7,828 | ₩7,988 | ₩6,752 | ₩6,933 | -11.43% | 18.9만 |
|---|
| 2026.09.04 | ₩7,948 | ₩8,135 | ₩7,400 | ₩8,068 | +1.51% | 6.4만 |
|---|
| 2026.09.03 | ₩8,389 | ₩8,415 | ₩7,808 | ₩7,908 | -5.73% | 4.4만 |
|---|
| 2026.09.02 | ₩8,068 | ₩8,442 | ₩8,068 | ₩8,175 | +1.32% | 3.1만 |
|---|
| 2026.09.01 | ₩7,908 | ₩8,415 | ₩7,774 | ₩8,068 | +2.03% | 11.7만 |
|---|
| 2026.08.31 | ₩8,001 | ₩8,041 | ₩7,761 | ₩7,828 | -2.17% | 3.9만 |
|---|
| 2026.08.28 | ₩8,309 | ₩8,536 | ₩7,908 | ₩8,041 | -3.22% | 11.1만 |
|---|
| 2026.08.27 | ₩9,177 | ₩9,177 | ₩8,242 | ₩8,375 | -8.73% | 8.6만 |
|---|
| 2026.08.26 | ₩9,698 | ₩9,738 | ₩9,077 | ₩9,177 | -5.37% | 2.7만 |
|---|
| 2026.08.25 | ₩9,350 | ₩9,871 | ₩9,350 | ₩9,731 | +4.07% | 3.3만 |
|---|
| 2026.08.24 | ₩9,097 | ₩9,497 | ₩9,097 | ₩9,350 | +2.79% | 3만 |
|---|
| 2026.08.21 | ₩8,896 | ₩9,370 | ₩8,816 | ₩9,204 | +3.45% | 5.4만 |
|---|
| 2026.08.20 | ₩9,350 | ₩9,491 | ₩8,789 | ₩8,896 | -4.86% | 5.9만 |
|---|
| 2026.08.19 | ₩9,350 | ₩10,058 | ₩9,257 | ₩9,350 | 0.00% | 8.4만 |
|---|
| 2026.08.18 | ₩9,350 | ₩9,644 | ₩9,350 | ₩9,417 | +0.71% | 2.9만 |
|---|
| 2026.08.17 | ₩9,604 | ₩9,934 | ₩9,250 | ₩9,350 | -2.64% | 4.6만 |
|---|
| 2026.08.14 | ₩9,644 | ₩9,885 | ₩9,337 | ₩9,591 | -0.55% | 3.6만 |
|---|
| 2026.08.13 | ₩9,644 | ₩10,272 | ₩9,551 | ₩9,564 | -0.83% | 7.4만 |
|---|
| 2026.08.12 | ₩10,165 | ₩10,312 | ₩9,698 | ₩9,698 | -4.60% | 3.7만 |
|---|
| 2026.08.11 | ₩10,125 | ₩10,145 | ₩9,638 | ₩10,032 | -0.92% | 4.1만 |
|---|
| 2026.08.10 | ₩9,938 | ₩10,362 | ₩9,671 | ₩9,818 | -1.21% | 3.1만 |
|---|
| 2026.08.07 | ₩10,419 | ₩10,813 | ₩10,005 | ₩10,152 | -2.56% | 3.4만 |
|---|
| 2026.08.06 | ₩10,967 | ₩11,060 | ₩10,205 | ₩10,526 | -4.02% | 7.8만 |
|---|
| 2026.08.05 | ₩12,810 | ₩12,810 | ₩10,566 | ₩10,713 | -16.37% | 8.8만 |
|---|
| 2026.08.04 | ₩11,140 | ₩12,750 | ₩11,140 | ₩12,743 | +14.39% | 15.4만 |
|---|
| 2026.08.03 | ₩10,499 | ₩10,980 | ₩10,326 | ₩10,633 | +1.27% | 5.1만 |
|---|
| 2026.07.31 | ₩10,125 | ₩10,352 | ₩9,751 | ₩10,286 | +1.58% | 5만 |
|---|
| 2026.07.30 | ₩9,925 | ₩10,139 | ₩9,651 | ₩10,112 | +1.88% | 3.4만 |
|---|
| 2026.07.29 | ₩10,579 | ₩10,780 | ₩9,778 | ₩9,925 | -6.19% | 5만 |
|---|
| 2026.07.28 | ₩10,499 | ₩11,047 | ₩10,139 | ₩10,780 | +2.67% | 11.9만 |
|---|
| 2026.07.27 | ₩9,604 | ₩10,513 | ₩9,337 | ₩10,312 | +7.37% | 6.3만 |
|---|
| 2026.07.24 | ₩9,057 | ₩9,524 | ₩8,883 | ₩9,364 | +3.39% | 5.3만 |
|---|
| 2026.07.23 | ₩9,110 | ₩9,551 | ₩8,362 | ₩8,816 | -3.23% | 14.3만 |
|---|
| 2026.07.22 | ₩9,377 | ₩9,778 | ₩9,150 | ₩9,350 | -0.28% | 8.5만 |
|---|
| 2026.07.21 | ₩9,731 | ₩9,925 | ₩9,157 | ₩9,350 | -3.91% | 13만 |
|---|
| 2026.07.20 | ₩9,618 | ₩9,738 | ₩9,257 | ₩9,444 | -1.81% | 2.1만 |
|---|
| 2026.07.17 | ₩9,551 | ₩9,591 | ₩9,324 | ₩9,471 | -0.84% | 2.8만 |
|---|
| 2026.07.16 | ₩10,339 | ₩10,619 | ₩9,591 | ₩9,604 | -7.11% | 4.2만 |
|---|
| 2026.07.15 | ₩10,780 | ₩11,354 | ₩10,219 | ₩10,339 | -4.09% | 6.8만 |
|---|
| 2026.07.14 | ₩10,713 | ₩11,595 | ₩10,286 | ₩10,646 | -0.62% | 4.4만 |
|---|
| 2026.07.13 | ₩9,391 | ₩11,034 | ₩8,816 | ₩10,713 | +14.08% | 12.8만 |
|---|
| 2026.07.10 | ₩9,711 | ₩9,992 | ₩9,110 | ₩9,324 | -3.99% | 6.6만 |
|---|
| 2026.07.09 | ₩8,990 | ₩9,644 | ₩8,776 | ₩9,578 | +6.54% | 11.1만 |
|---|
| 2026.07.08 | ₩8,709 | ₩9,270 | ₩8,549 | ₩9,217 | +5.83% | 6.3만 |
|---|
| 2026.07.07 | ₩8,963 | ₩9,177 | ₩8,496 | ₩9,017 | +0.60% | 6만 |
|---|
| 2026.07.06 | ₩9,471 | ₩9,484 | ₩8,830 | ₩9,043 | -4.51% | 6.1만 |
|---|
| 2026.07.02 | ₩8,896 | ₩9,711 | ₩8,830 | ₩9,377 | +5.41% | 7.7만 |
|---|
| 2026.07.01 | ₩8,709 | ₩9,030 | ₩8,108 | ₩8,843 | +1.53% | 7.1만 |
|---|
| 2026.06.30 | ₩8,536 | ₩8,830 | ₩8,076 | ₩8,709 | +2.03% | 17.1만 |
|---|
| 2026.06.29 | ₩8,469 | ₩8,910 | ₩7,854 | ₩8,629 | +1.89% | 20.7만 |
|---|
| 2026.06.26 | ₩8,589 | ₩9,558 | ₩8,168 | ₩8,496 | -1.09% | 61.2만 |
|---|
| 2026.06.25 | ₩9,938 | ₩10,078 | ₩8,536 | ₩8,723 | -12.23% | 13.6만 |
|---|
| 2026.06.24 | ₩10,339 | ₩11,034 | ₩9,765 | ₩9,911 | -4.13% | 12만 |
|---|
| 2026.06.23 | ₩9,858 | ₩10,673 | ₩9,858 | ₩10,299 | +4.47% | 6.9만 |
|---|
| 2026.06.22 | ₩10,098 | ₩11,221 | ₩10,045 | ₩10,085 | -0.13% | 16만 |
|---|
| 2026.06.18 | ₩10,379 | ₩10,800 | ₩9,457 | ₩10,018 | -3.47% | 10.8만 |
|---|
| 2026.06.17 | ₩9,484 | ₩11,541 | ₩9,484 | ₩10,179 | +7.32% | 15.8만 |
|---|
| 2026.06.16 | ₩8,950 | ₩9,965 | ₩8,636 | ₩9,658 | +7.91% | 13.8만 |
|---|
| 2026.06.15 | ₩10,619 | ₩10,993 | ₩8,990 | ₩9,204 | -13.33% | 13.4만 |
|---|
| 2026.06.12 | ₩11,327 | ₩11,528 | ₩10,286 | ₩10,366 | -8.49% | 10만 |
|---|
| 2026.06.11 | ₩11,969 | ₩12,035 | ₩10,769 | ₩11,394 | -4.80% | 6.2만 |
|---|
| 2026.06.10 | ₩11,114 | ₩12,296 | ₩11,034 | ₩11,768 | +5.89% | 7.9만 |
|---|
| 2026.06.09 | ₩11,194 | ₩11,768 | ₩10,589 | ₩10,967 | -2.03% | 5.6만 |
|---|
| 2026.06.08 | ₩11,514 | ₩11,648 | ₩11,087 | ₩11,127 | -3.36% | 3.6만 |
|---|
| 2026.06.05 | ₩12,156 | ₩12,216 | ₩11,303 | ₩11,461 | -5.71% | 2.5만 |
|---|
| 2026.06.04 | ₩11,982 | ₩12,757 | ₩11,888 | ₩12,022 | +0.33% | 6.5만 |
|---|
| 2026.06.03 | ₩12,436 | ₩12,576 | ₩11,563 | ₩11,648 | -6.34% | 4.3만 |
|---|
| 2026.06.02 | ₩12,343 | ₩13,157 | ₩11,768 | ₩12,570 | +1.84% | 7.6만 |
|---|
| 2026.06.01 | ₩12,089 | ₩12,650 | ₩10,980 | ₩12,490 | +3.31% | 4.9만 |
|---|
| 2026.05.29 | ₩11,261 | ₩12,109 | ₩11,261 | ₩11,581 | +2.85% | 8만 |
|---|
| 2026.05.28 | ₩10,953 | ₩11,488 | ₩10,766 | ₩11,394 | +4.02% | 4.7만 |
|---|
| 2026.05.27 | ₩11,020 | ₩11,621 | ₩10,710 | ₩10,913 | -0.97% | 4만 |
|---|
| 2026.05.26 | ₩10,740 | ₩11,301 | ₩10,740 | ₩11,034 | +2.74% | 7.8만 |
|---|
| 2026.05.22 | ₩10,806 | ₩11,461 | ₩10,493 | ₩10,660 | -1.36% | 7.3만 |
|---|
| 2026.05.21 | ₩10,499 | ₩11,111 | ₩10,259 | ₩10,766 | +2.54% | 10만 |
|---|
| 2026.05.20 | ₩10,780 | ₩11,127 | ₩10,513 | ₩10,793 | +0.12% | 7.9만 |
|---|
| 2026.05.19 | ₩11,661 | ₩11,879 | ₩10,713 | ₩10,900 | -6.53% | 5.9만 |
|---|
| 2026.05.18 | ₩12,930 | ₩13,024 | ₩11,808 | ₩11,875 | -8.16% | 8만 |
|---|
| 2026.05.15 | ₩12,102 | ₩13,718 | ₩12,029 | ₩13,304 | +9.93% | 12.1만 |
|---|
| 2026.05.14 | ₩12,156 | ₩12,877 | ₩11,221 | ₩12,356 | +1.65% | 14.2만 |
|---|
| 2026.05.13 | ₩11,394 | ₩12,917 | ₩11,274 | ₩12,409 | +8.91% | 17.7만 |
|---|
| 2026.05.12 | ₩11,221 | ₩12,075 | ₩11,100 | ₩11,595 | +3.33% | 11.5만 |
|---|
| 2026.05.11 | ₩11,822 | ₩12,176 | ₩11,074 | ₩11,367 | -3.84% | 9.6만 |
|---|
| 2026.05.08 | ₩11,848 | ₩12,690 | ₩11,341 | ₩12,035 | +1.58% | 14.9만 |
|---|
| 2026.05.07 | ₩10,432 | ₩12,663 | ₩10,366 | ₩11,982 | +14.85% | 23.1만 |
|---|
| 2026.05.06 | ₩9,765 | ₩11,207 | ₩9,658 | ₩10,192 | +4.38% | 19.3만 |
|---|
| 2026.05.05 | ₩9,444 | ₩10,179 | ₩8,749 | ₩9,564 | +1.27% | 31.1만 |
|---|
| 2026.05.04 | ₩8,910 | ₩9,244 | ₩8,549 | ₩8,589 | -3.60% | 7.1만 |
|---|
| 2026.05.01 | ₩8,963 | ₩9,190 | ₩8,830 | ₩9,057 | +1.04% | 5.6만 |
|---|
| 2026.04.30 | ₩8,322 | ₩9,023 | ₩8,168 | ₩8,950 | +7.54% | 10.4만 |
|---|
| 2026.04.29 | ₩8,562 | ₩8,622 | ₩8,081 | ₩8,335 | -2.65% | 7.7만 |
|---|
| 2026.04.28 | ₩8,562 | ₩9,017 | ₩8,182 | ₩8,763 | +2.34% | 5.8만 |
|---|
| 2026.04.27 | ₩9,097 | ₩9,117 | ₩8,455 | ₩8,562 | -5.87% | 7.7만 |
|---|
| 2026.04.24 | ₩8,723 | ₩9,404 | ₩8,723 | ₩9,083 | +4.13% | 13.3만 |
|---|
| 2026.04.23 | ₩9,431 | ₩9,457 | ₩8,636 | ₩8,776 | -6.94% | 8.1만 |
|---|
| 2026.04.22 | ₩9,150 | ₩10,219 | ₩8,883 | ₩9,671 | +5.69% | 9.6만 |
|---|
| 2026.04.21 | ₩10,339 | ₩10,615 | ₩8,923 | ₩8,976 | -13.18% | 13.4만 |
|---|
| 2026.04.20 | ₩10,392 | ₩10,526 | ₩9,591 | ₩10,399 | +0.06% | 10.9만 |
|---|
| 2026.04.17 | ₩10,539 | ₩11,070 | ₩10,205 | ₩10,740 | +1.90% | 12.6만 |
|---|
| 2026.04.16 | ₩9,978 | ₩10,860 | ₩9,618 | ₩10,339 | +3.61% | 14.6만 |
|---|
| 2026.04.15 | ₩9,003 | ₩9,925 | ₩9,003 | ₩9,911 | +10.09% | 14.6만 |
|---|
| 2026.04.14 | ₩8,830 | ₩9,177 | ₩8,402 | ₩9,070 | +2.72% | 5.3만 |
|---|
| 2026.04.13 | ₩8,122 | ₩9,043 | ₩7,921 | ₩8,816 | +8.55% | 7.8만 |
|---|
| 2026.04.10 | ₩8,669 | ₩8,676 | ₩7,921 | ₩8,095 | -6.63% | 11.8만 |
|---|
| 2026.04.09 | ₩9,644 | ₩9,805 | ₩8,549 | ₩8,642 | -10.39% | 6.6만 |
|---|
| 2026.04.08 | ₩9,671 | ₩10,272 | ₩9,473 | ₩9,845 | +1.80% | 8.9만 |
|---|
| 2026.04.07 | ₩9,257 | ₩9,671 | ₩8,843 | ₩9,564 | +3.32% | 7.4만 |
|---|
| 2026.04.06 | ₩8,496 | ₩9,564 | ₩8,496 | ₩9,257 | +8.96% | 12.9만 |
|---|
| 2026.04.02 | ₩8,282 | ₩8,683 | ₩7,881 | ₩8,669 | +4.68% | 11.4만 |
|---|
| 2026.04.01 | ₩8,001 | ₩8,696 | ₩7,908 | ₩8,509 | +6.34% | 7.8만 |
|---|
| 2026.03.31 | ₩7,948 | ₩8,015 | ₩7,414 | ₩7,894 | -0.67% | 10.2만 |
|---|
| 2026.03.30 | ₩7,480 | ₩8,095 | ₩7,280 | ₩7,748 | +3.57% | 9.6만 |
|---|
| 2026.03.27 | ₩7,587 | ₩7,961 | ₩7,093 | ₩7,347 | -3.17% | 9.9만 |
|---|
| 2026.03.26 | ₩7,013 | ₩7,714 | ₩6,919 | ₩7,601 | +8.38% | 17.4만 |
|---|
| 2026.03.25 | ₩7,440 | ₩7,601 | ₩7,013 | ₩7,080 | -4.85% | 7.9만 |
|---|
| 2026.03.24 | ₩7,561 | ₩7,721 | ₩7,026 | ₩7,333 | -3.00% | 11.9만 |
|---|
| 2026.03.23 | ₩7,734 | ₩8,095 | ₩7,480 | ₩7,547 | -2.42% | 10만 |
|---|
| 2026.03.20 | ₩8,148 | ₩8,175 | ₩7,534 | ₩7,534 | -7.54% | 30.7만 |
|---|
| 2026.03.19 | ₩8,415 | ₩8,415 | ₩7,881 | ₩8,135 | -3.33% | 13.6만 |
|---|
| 2026.03.18 | ₩8,723 | ₩8,803 | ₩8,268 | ₩8,496 | -2.60% | 11.4만 |
|---|
| 2026.03.17 | ₩8,081 | ₩8,856 | ₩8,015 | ₩8,549 | +5.79% | 17.3만 |
|---|
| 2026.03.16 | ₩7,801 | ₩8,215 | ₩7,547 | ₩8,015 | +2.74% | 12.1만 |
|---|
| 2026.03.13 | ₩8,001 | ₩8,395 | ₩6,966 | ₩7,881 | -1.50% | 26.4만 |
|---|
| 2026.03.12 | ₩6,759 | ₩8,856 | ₩6,759 | ₩7,547 | +11.66% | 16.8만 |
|---|
| 2026.03.11 | ₩8,536 | ₩9,003 | ₩7,868 | ₩8,148 | -4.54% | 12.1만 |
|---|
| 2026.03.10 | ₩9,578 | ₩9,651 | ₩8,536 | ₩8,562 | -10.60% | 9.2만 |
|---|
| 2026.03.09 | ₩9,524 | ₩10,205 | ₩9,404 | ₩9,564 | +0.42% | 10만 |
|---|
| 2026.03.06 | ₩8,616 | ₩9,671 | ₩8,322 | ₩9,604 | +11.47% | 10.5만 |
|---|
| 2026.03.05 | ₩8,202 | ₩8,776 | ₩8,175 | ₩8,683 | +5.86% | 10만 |
|---|
| 2026.03.04 | ₩8,188 | ₩8,683 | ₩7,941 | ₩8,135 | -0.65% | 8.4만 |
|---|
| 2026.03.03 | ₩7,721 | ₩8,409 | ₩7,547 | ₩8,188 | +6.06% | 13.5만 |
|---|
| 2026.03.02 | ₩7,975 | ₩8,255 | ₩7,694 | ₩7,734 | -3.02% | 6.4만 |
|---|
| 2026.02.27 | ₩7,908 | ₩7,975 | ₩7,561 | ₩7,961 | +0.68% | 7.3만 |
|---|
| 2026.02.26 | ₩7,534 | ₩8,389 | ₩7,374 | ₩7,988 | +6.03% | 16.8만 |
|---|
| 2026.02.25 | ₩7,534 | ₩7,975 | ₩7,347 | ₩7,561 | +0.35% | 11.5만 |
|---|
| 2026.02.24 | ₩8,162 | ₩8,562 | ₩7,353 | ₩7,474 | -8.43% | 19.6만 |
|---|
| 2026.02.23 | ₩10,098 | ₩10,098 | ₩8,162 | ₩8,222 | -18.58% | 18.4만 |
|---|
| 2026.02.20 | ₩9,831 | ₩10,299 | ₩9,698 | ₩10,139 | +3.13% | 6.5만 |
|---|
| 2026.02.19 | ₩9,831 | ₩10,018 | ₩9,417 | ₩9,885 | +0.54% | 7.8만 |
|---|
| 2026.02.18 | ₩9,043 | ₩10,192 | ₩9,017 | ₩9,965 | +10.19% | 16.8만 |
|---|
| 2026.02.17 | ₩8,883 | ₩9,061 | ₩8,389 | ₩9,003 | +1.35% | 8만 |
|---|
| 2026.02.13 | ₩9,123 | ₩9,270 | ₩8,749 | ₩8,896 | -2.49% | 8.5만 |
|---|
| 2026.02.12 | ₩9,484 | ₩9,484 | ₩8,455 | ₩9,097 | -4.08% | 9.5만 |
|---|
| 2026.02.11 | ₩10,085 | ₩10,286 | ₩9,163 | ₩9,377 | -7.02% | 4.3만 |
|---|
| 2026.02.10 | ₩9,684 | ₩10,446 | ₩9,684 | ₩10,005 | +3.31% | 5.8만 |
|---|
| 2026.02.09 | ₩9,230 | ₩10,152 | ₩9,057 | ₩9,818 | +6.37% | 13.2만 |
|---|
| 2026.02.06 | ₩8,723 | ₩9,310 | ₩8,309 | ₩9,270 | +6.28% | 12.8만 |
|---|
| 2026.02.05 | ₩8,843 | ₩8,843 | ₩8,068 | ₩8,696 | -1.66% | 31.5만 |
|---|
| 2026.02.04 | ₩9,003 | ₩9,350 | ₩8,703 | ₩8,976 | -0.30% | 22.4만 |
|---|
| 2026.02.03 | ₩9,324 | ₩9,391 | ₩8,375 | ₩8,936 | -4.15% | 12.1만 |
|---|
| 2026.02.02 | ₩9,671 | ₩9,699 | ₩9,250 | ₩9,404 | -2.76% | 7.3만 |
|---|
| 2026.01.30 | ₩9,578 | ₩10,045 | ₩9,270 | ₩9,738 | +1.67% | 15.7만 |
|---|
| 2026.01.29 | ₩9,190 | ₩9,858 | ₩8,656 | ₩9,698 | +5.52% | 32.7만 |
|---|
| 2026.01.28 | ₩8,976 | ₩9,183 | ₩8,685 | ₩9,123 | +1.64% | 11.7만 |
|---|
| 2026.01.27 | ₩8,763 | ₩9,270 | ₩8,469 | ₩8,976 | +2.44% | 12.3만 |
|---|
| 2026.01.26 | ₩8,549 | ₩8,963 | ₩8,469 | ₩8,763 | +2.50% | 14.2만 |
|---|
| 2026.01.23 | ₩8,616 | ₩8,709 | ₩8,349 | ₩8,455 | -1.86% | 5.2만 |
|---|
| 2026.01.22 | ₩8,616 | ₩8,987 | ₩8,549 | ₩8,656 | +0.47% | 7.1만 |
|---|
| 2026.01.21 | ₩8,683 | ₩9,017 | ₩8,095 | ₩8,616 | -0.77% | 14만 |
|---|
| 2026.01.20 | ₩8,963 | ₩9,190 | ₩8,442 | ₩8,669 | -3.28% | 14.5만 |
|---|
| 2026.01.16 | ₩8,749 | ₩9,484 | ₩8,736 | ₩9,204 | +5.19% | 19만 |
|---|
| 2026.01.15 | ₩8,429 | ₩8,990 | ₩8,188 | ₩8,696 | +3.17% | 9만 |
|---|
| 2026.01.14 | ₩8,963 | ₩9,244 | ₩8,282 | ₩8,362 | -6.71% | 12만 |
|---|
| 2026.01.13 | ₩9,491 | ₩9,491 | ₩8,910 | ₩8,990 | -5.28% | 9.5만 |
|---|
| 2026.01.12 | ₩9,618 | ₩9,671 | ₩9,110 | ₩9,444 | -1.81% | 6만 |
|---|
| 2026.01.09 | ₩9,544 | ₩9,765 | ₩9,057 | ₩9,671 | +1.33% | 7.6만 |
|---|
| 2026.01.08 | ₩9,457 | ₩9,751 | ₩9,324 | ₩9,671 | +2.26% | 6.9만 |
|---|
| 2026.01.07 | ₩9,952 | ₩10,125 | ₩9,497 | ₩9,511 | -4.43% | 3.8만 |
|---|
| 2026.01.06 | ₩9,992 | ₩10,326 | ₩9,537 | ₩9,978 | -0.13% | 8.3만 |
|---|
| 2026.01.05 | ₩9,364 | ₩10,399 | ₩9,257 | ₩9,992 | +6.70% | 9.7만 |
|---|
| 2026.01.02 | ₩9,738 | ₩9,874 | ₩9,123 | ₩9,350 | -3.98% | 9.3만 |
|---|
| 2025.12.31 | ₩8,896 | ₩9,798 | ₩8,716 | ₩9,631 | +8.26% | 20.8만 |
|---|
| 2025.12.30 | ₩8,576 | ₩9,137 | ₩8,295 | ₩9,057 | +5.61% | 23.2만 |
|---|
| 2025.12.29 | ₩8,816 | ₩8,950 | ₩8,589 | ₩8,602 | -2.42% | 9.5만 |
|---|
| 2025.12.26 | ₩8,776 | ₩8,996 | ₩8,549 | ₩8,856 | +0.91% | 8.6만 |
|---|
| 2025.12.24 | ₩8,642 | ₩8,843 | ₩8,562 | ₩8,803 | +1.85% | 3.1만 |
|---|
| 2025.12.23 | ₩8,669 | ₩8,870 | ₩8,342 | ₩8,723 | +0.62% | 9.7만 |
|---|
| 2025.12.22 | ₩8,255 | ₩9,043 | ₩8,215 | ₩8,669 | +5.02% | 17.2만 |
|---|
| 2025.12.19 | ₩8,696 | ₩8,830 | ₩8,242 | ₩8,268 | -4.92% | 27.3만 |
|---|
| 2025.12.18 | ₩9,217 | ₩9,357 | ₩8,696 | ₩8,709 | -5.51% | 12.7만 |
|---|
| 2025.12.17 | ₩9,043 | ₩9,524 | ₩8,896 | ₩9,230 | +2.07% | 13.2만 |
|---|
| 2025.12.16 | ₩8,709 | ₩9,644 | ₩8,709 | ₩9,097 | +4.45% | 23.2만 |
|---|
| 2025.12.15 | ₩9,965 | ₩9,965 | ₩8,362 | ₩8,736 | -12.33% | 21.6만 |
|---|
| 2025.12.12 | ₩10,098 | ₩10,145 | ₩9,711 | ₩9,885 | -2.12% | 15.3만 |
|---|
| 2025.12.11 | ₩10,339 | ₩10,613 | ₩9,871 | ₩10,112 | -2.20% | 10.8만 |
|---|
| 2025.12.10 | ₩9,952 | ₩10,653 | ₩9,822 | ₩10,326 | +3.76% | 25.7만 |
|---|
| 2025.12.09 | ₩9,885 | ₩10,139 | ₩9,684 | ₩9,952 | +0.68% | 12만 |
|---|
| 2025.12.08 | ₩10,339 | ₩10,339 | ₩9,647 | ₩9,778 | -5.43% | 14.5만 |
|---|
| 2025.12.05 | ₩11,087 | ₩11,087 | ₩10,152 | ₩10,192 | -8.07% | 11.4만 |
|---|
| 2025.12.04 | ₩10,032 | ₩11,167 | ₩10,030 | ₩11,167 | +11.32% | 16.4만 |
|---|
| 2025.12.03 | ₩9,992 | ₩10,493 | ₩9,992 | ₩10,085 | +0.94% | 10.2만 |
|---|
| 2025.12.02 | ₩10,165 | ₩10,260 | ₩9,751 | ₩9,925 | -2.37% | 10.7만 |
|---|
| 2025.12.01 | ₩10,152 | ₩10,513 | ₩9,992 | ₩10,165 | +0.13% | 5.9만 |
|---|
| 2025.11.28 | ₩9,791 | ₩10,392 | ₩9,604 | ₩10,299 | +5.18% | 5.4만 |
|---|
| 2025.11.26 | ₩9,885 | ₩10,085 | ₩9,564 | ₩9,711 | -1.76% | 13.5만 |
|---|
| 2025.11.25 | ₩10,139 | ₩10,473 | ₩9,805 | ₩9,898 | -2.37% | 10.2만 |
|---|
| 2025.11.24 | ₩10,513 | ₩10,967 | ₩10,032 | ₩10,125 | -3.68% | 12.1만 |
|---|
| 2025.11.21 | ₩10,499 | ₩10,953 | ₩10,286 | ₩10,579 | +0.76% | 19.9만 |
|---|
| 2025.11.20 | ₩11,100 | ₩11,201 | ₩10,179 | ₩10,499 | -5.42% | 8.6만 |
|---|
| 2025.11.19 | ₩10,993 | ₩11,207 | ₩10,379 | ₩11,027 | +0.30% | 11.6만 |
|---|
| 2025.11.18 | ₩10,032 | ₩11,207 | ₩9,684 | ₩10,993 | +9.59% | 12.1만 |
|---|
| 2025.11.17 | ₩10,352 | ₩11,060 | ₩9,404 | ₩10,125 | -2.19% | 27.9만 |
|---|
| 2025.11.14 | ₩11,621 | ₩11,621 | ₩10,038 | ₩10,566 | -9.08% | 22.6만 |
|---|
| 2025.11.13 | ₩12,543 | ₩12,678 | ₩11,755 | ₩11,848 | -5.54% | 29만 |
|---|
| 2025.11.12 | ₩13,051 | ₩13,224 | ₩12,142 | ₩12,636 | -3.17% | 16.2만 |
|---|
| 2025.11.11 | ₩14,734 | ₩14,734 | ₩12,249 | ₩12,930 | -12.24% | 26.4만 |
|---|
| 2025.11.10 | ₩14,119 | ₩14,694 | ₩13,421 | ₩14,520 | +2.84% | 8만 |
|---|
| 2025.11.07 | ₩13,852 | ₩14,133 | ₩12,810 | ₩14,092 | +1.74% | 14.6만 |
|---|
| 2025.11.06 | ₩13,358 | ₩14,774 | ₩12,022 | ₩14,106 | +5.60% | 27.9만 |
|---|
| 2025.11.05 | ₩16,711 | ₩16,991 | ₩15,615 | ₩15,909 | -4.80% | 12.5만 |
|---|
| 2025.11.04 | ₩15,963 | ₩17,004 | ₩15,642 | ₩17,004 | +6.53% | 14.2만 |
|---|
| 2025.11.03 | ₩16,671 | ₩16,671 | ₩15,989 | ₩16,297 | -2.24% | 5.5만 |
|---|
| 2025.10.31 | ₩16,136 | ₩17,138 | ₩15,709 | ₩16,577 | +2.73% | 10만 |
|---|
| 2025.10.30 | ₩17,071 | ₩17,071 | ₩16,111 | ₩16,230 | -4.93% | 12.6만 |
|---|
| 2025.10.29 | ₩17,432 | ₩18,527 | ₩16,799 | ₩17,325 | -0.61% | 11.4만 |
|---|
| 2025.10.28 | ₩17,272 | ₩18,013 | ₩16,817 | ₩17,338 | +0.39% | 8.3만 |
|---|
| 2025.10.27 | ₩17,806 | ₩17,993 | ₩16,764 | ₩17,232 | -3.23% | 7.5만 |
|---|
| 2025.10.24 | ₩17,338 | ₩18,674 | ₩17,178 | ₩17,806 | +2.70% | 7.9만 |
|---|
| 2025.10.23 | ₩16,363 | ₩18,260 | ₩16,363 | ₩17,031 | +4.08% | 22.2만 |
|---|
| 2025.10.22 | ₩16,697 | ₩17,672 | ₩16,283 | ₩17,352 | +3.92% | 10.8만 |
|---|
| 2025.10.21 | ₩16,110 | ₩17,058 | ₩15,729 | ₩16,844 | +4.56% | 9.4만 |
|---|
| 2025.10.20 | ₩14,734 | ₩17,632 | ₩14,694 | ₩16,096 | +9.25% | 35.2만 |
|---|
| 2025.10.17 | ₩15,629 | ₩16,123 | ₩14,092 | ₩14,293 | -8.55% | 27.9만 |
|---|
| 2025.10.16 | ₩15,882 | ₩16,791 | ₩15,288 | ₩15,629 | -1.60% | 13.2만 |
|---|
| 2025.10.15 | ₩15,735 | ₩16,564 | ₩15,228 | ₩15,816 | +0.51% | 12.1만 |
|---|
| 2025.10.14 | ₩15,402 | ₩16,123 | ₩14,619 | ₩15,508 | +0.69% | 26.1만 |
|---|
| 2025.10.13 | ₩15,615 | ₩15,991 | ₩14,917 | ₩15,682 | +0.43% | 18만 |
|---|
| 2025.10.10 | ₩16,964 | ₩17,412 | ₩15,054 | ₩15,068 | -11.18% | 21.3만 |
|---|