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 | ₩4,407 | ₩4,464 | ₩4,130 | ₩4,291 | -2.64% | 4.9만 |
| 2026.10.08 | ₩4,438 | ₩4,651 | ₩4,351 | ₩4,464 | +0.60% | 10.4만 |
| 2026.10.07 | ₩4,063 | ₩4,545 | ₩3,809 | ₩4,478 | +10.20% | 16.2만 |
| 2026.10.06 | ₩4,438 | ₩4,464 | ₩4,077 | ₩4,103 | -7.53% | 11.9만 |
| 2026.10.05 | ₩4,692 | ₩4,772 | ₩4,357 | ₩4,384 | -6.55% | 20만 |
| 2026.10.02 | ₩5,146 | ₩5,153 | ₩4,705 | ₩4,705 | -8.57% | 11.5만 |
| 2026.10.01 | ₩5,159 | ₩5,320 | ₩5,079 | ₩5,106 | -1.04% | 7.2만 |
| 2026.09.30 | ₩5,186 | ₩5,427 | ₩5,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,159 |
| -0.52% |
| 6만 |
| 2026.09.29 | ₩5,052 | ₩5,240 | ₩5,012 | ₩5,146 | +1.85% | 4.5만 |
|---|
| 2026.09.28 | ₩4,865 | ₩5,293 | ₩4,812 | ₩5,052 | +3.85% | 7만 |
|---|
| 2026.09.25 | ₩4,999 | ₩5,139 | ₩4,819 | ₩4,945 | -1.07% | 11만 |
|---|
| 2026.09.24 | ₩5,093 | ₩5,413 | ₩4,999 | ₩4,999 | -1.84% | 8.2만 |
|---|
| 2026.09.23 | ₩5,266 | ₩5,293 | ₩5,052 | ₩5,213 | -1.02% | 7.9만 |
|---|
| 2026.09.22 | ₩5,146 | ₩5,306 | ₩5,012 | ₩5,240 | +1.82% | 12.6만 |
|---|
| 2026.09.21 | ₩5,440 | ₩5,440 | ₩5,146 | ₩5,146 | -5.41% | 9.1만 |
|---|
| 2026.09.18 | ₩5,627 | ₩5,627 | ₩5,146 | ₩5,280 | -6.18% | 17.5만 |
|---|
| 2026.09.17 | ₩5,814 | ₩5,881 | ₩5,518 | ₩5,587 | -3.91% | 7.8만 |
|---|
| 2026.09.16 | ₩5,935 | ₩6,215 | ₩5,701 | ₩5,721 | -3.60% | 7.7만 |
|---|
| 2026.09.15 | ₩6,269 | ₩6,342 | ₩5,828 | ₩5,935 | -5.33% | 9.6만 |
|---|
| 2026.09.14 | ₩6,496 | ₩6,576 | ₩6,229 | ₩6,255 | -3.70% | 10.6만 |
|---|
| 2026.09.11 | ₩6,402 | ₩6,884 | ₩6,162 | ₩6,616 | +3.34% | 11.1만 |
|---|
| 2026.09.10 | ₩6,563 | ₩6,777 | ₩6,282 | ₩6,295 | -4.07% | 13.1만 |
|---|
| 2026.09.09 | ₩7,017 | ₩7,049 | ₩6,549 | ₩6,576 | -6.29% | 10.1만 |
|---|
| 2026.09.08 | ₩7,833 | ₩7,993 | ₩6,757 | ₩6,937 | -11.43% | 18.9만 |
|---|
| 2026.09.04 | ₩7,953 | ₩8,140 | ₩7,405 | ₩8,073 | +1.51% | 6.4만 |
|---|
| 2026.09.03 | ₩8,394 | ₩8,421 | ₩7,813 | ₩7,913 | -5.73% | 4.4만 |
|---|
| 2026.09.02 | ₩8,073 | ₩8,447 | ₩8,073 | ₩8,180 | +1.32% | 3.1만 |
|---|
| 2026.09.01 | ₩7,913 | ₩8,421 | ₩7,779 | ₩8,073 | +2.03% | 11.7만 |
|---|
| 2026.08.31 | ₩8,006 | ₩8,046 | ₩7,766 | ₩7,833 | -2.17% | 3.9만 |
|---|
| 2026.08.28 | ₩8,314 | ₩8,541 | ₩7,913 | ₩8,046 | -3.22% | 11.1만 |
|---|
| 2026.08.27 | ₩9,183 | ₩9,183 | ₩8,247 | ₩8,381 | -8.73% | 8.6만 |
|---|
| 2026.08.26 | ₩9,704 | ₩9,744 | ₩9,082 | ₩9,183 | -5.37% | 2.7만 |
|---|
| 2026.08.25 | ₩9,356 | ₩9,878 | ₩9,356 | ₩9,737 | +4.07% | 3.3만 |
|---|
| 2026.08.24 | ₩9,102 | ₩9,503 | ₩9,102 | ₩9,356 | +2.79% | 3만 |
|---|
| 2026.08.21 | ₩8,902 | ₩9,376 | ₩8,822 | ₩9,209 | +3.45% | 5.4만 |
|---|
| 2026.08.20 | ₩9,356 | ₩9,497 | ₩8,795 | ₩8,902 | -4.86% | 5.9만 |
|---|
| 2026.08.19 | ₩9,356 | ₩10,065 | ₩9,263 | ₩9,356 | 0.00% | 8.4만 |
|---|
| 2026.08.18 | ₩9,356 | ₩9,650 | ₩9,356 | ₩9,423 | +0.71% | 2.9만 |
|---|
| 2026.08.17 | ₩9,610 | ₩9,940 | ₩9,256 | ₩9,356 | -2.64% | 4.6만 |
|---|
| 2026.08.14 | ₩9,650 | ₩9,891 | ₩9,343 | ₩9,597 | -0.55% | 3.6만 |
|---|
| 2026.08.13 | ₩9,650 | ₩10,279 | ₩9,557 | ₩9,570 | -0.83% | 7.4만 |
|---|
| 2026.08.12 | ₩10,172 | ₩10,319 | ₩9,704 | ₩9,704 | -4.60% | 3.7만 |
|---|
| 2026.08.11 | ₩10,132 | ₩10,152 | ₩9,644 | ₩10,038 | -0.92% | 4.1만 |
|---|
| 2026.08.10 | ₩9,944 | ₩10,368 | ₩9,677 | ₩9,824 | -1.21% | 3.1만 |
|---|
| 2026.08.07 | ₩10,426 | ₩10,820 | ₩10,011 | ₩10,158 | -2.56% | 3.4만 |
|---|
| 2026.08.06 | ₩10,974 | ₩11,067 | ₩10,212 | ₩10,533 | -4.02% | 7.8만 |
|---|
| 2026.08.05 | ₩12,818 | ₩12,818 | ₩10,573 | ₩10,720 | -16.37% | 8.8만 |
|---|
| 2026.08.04 | ₩11,147 | ₩12,758 | ₩11,147 | ₩12,751 | +14.39% | 15.4만 |
|---|
| 2026.08.03 | ₩10,506 | ₩10,987 | ₩10,332 | ₩10,639 | +1.27% | 5.1만 |
|---|
| 2026.07.31 | ₩10,132 | ₩10,359 | ₩9,757 | ₩10,292 | +1.58% | 5만 |
|---|
| 2026.07.30 | ₩9,931 | ₩10,145 | ₩9,657 | ₩10,118 | +1.88% | 3.4만 |
|---|
| 2026.07.29 | ₩10,586 | ₩10,787 | ₩9,784 | ₩9,931 | -6.19% | 5만 |
|---|
| 2026.07.28 | ₩10,506 | ₩11,054 | ₩10,145 | ₩10,787 | +2.67% | 11.9만 |
|---|
| 2026.07.27 | ₩9,610 | ₩10,519 | ₩9,343 | ₩10,319 | +7.37% | 6.3만 |
|---|
| 2026.07.24 | ₩9,062 | ₩9,530 | ₩8,889 | ₩9,370 | +3.39% | 5.3만 |
|---|
| 2026.07.23 | ₩9,116 | ₩9,557 | ₩8,367 | ₩8,822 | -3.23% | 14.3만 |
|---|
| 2026.07.22 | ₩9,383 | ₩9,784 | ₩9,156 | ₩9,356 | -0.28% | 8.5만 |
|---|
| 2026.07.21 | ₩9,737 | ₩9,931 | ₩9,163 | ₩9,356 | -3.91% | 13만 |
|---|
| 2026.07.20 | ₩9,624 | ₩9,744 | ₩9,263 | ₩9,450 | -1.81% | 2.1만 |
|---|
| 2026.07.17 | ₩9,557 | ₩9,597 | ₩9,330 | ₩9,477 | -0.84% | 2.8만 |
|---|
| 2026.07.16 | ₩10,345 | ₩10,626 | ₩9,597 | ₩9,610 | -7.11% | 4.2만 |
|---|
| 2026.07.15 | ₩10,787 | ₩11,361 | ₩10,225 | ₩10,345 | -4.09% | 6.8만 |
|---|
| 2026.07.14 | ₩10,720 | ₩11,602 | ₩10,292 | ₩10,653 | -0.62% | 4.4만 |
|---|
| 2026.07.13 | ₩9,396 | ₩11,040 | ₩8,822 | ₩10,720 | +14.08% | 12.8만 |
|---|
| 2026.07.10 | ₩9,717 | ₩9,998 | ₩9,116 | ₩9,330 | -3.99% | 6.6만 |
|---|
| 2026.07.09 | ₩8,995 | ₩9,650 | ₩8,782 | ₩9,584 | +6.54% | 11.1만 |
|---|
| 2026.07.08 | ₩8,715 | ₩9,276 | ₩8,554 | ₩9,223 | +5.83% | 6.3만 |
|---|
| 2026.07.07 | ₩8,969 | ₩9,183 | ₩8,501 | ₩9,022 | +0.60% | 6만 |
|---|
| 2026.07.06 | ₩9,477 | ₩9,490 | ₩8,835 | ₩9,049 | -4.51% | 6.1만 |
|---|
| 2026.07.02 | ₩8,902 | ₩9,717 | ₩8,835 | ₩9,383 | +5.41% | 7.7만 |
|---|
| 2026.07.01 | ₩8,715 | ₩9,036 | ₩8,113 | ₩8,848 | +1.53% | 7.1만 |
|---|
| 2026.06.30 | ₩8,541 | ₩8,835 | ₩8,081 | ₩8,715 | +2.03% | 17.1만 |
|---|
| 2026.06.29 | ₩8,474 | ₩8,915 | ₩7,859 | ₩8,635 | +1.89% | 20.7만 |
|---|
| 2026.06.26 | ₩8,594 | ₩9,564 | ₩8,173 | ₩8,501 | -1.09% | 61.2만 |
|---|
| 2026.06.25 | ₩9,944 | ₩10,085 | ₩8,541 | ₩8,728 | -12.23% | 13.6만 |
|---|
| 2026.06.24 | ₩10,345 | ₩11,040 | ₩9,771 | ₩9,918 | -4.13% | 12만 |
|---|
| 2026.06.23 | ₩9,864 | ₩10,680 | ₩9,864 | ₩10,305 | +4.47% | 6.9만 |
|---|
| 2026.06.22 | ₩10,105 | ₩11,228 | ₩10,051 | ₩10,091 | -0.13% | 16만 |
|---|
| 2026.06.18 | ₩10,386 | ₩10,807 | ₩9,463 | ₩10,025 | -3.47% | 10.8만 |
|---|
| 2026.06.17 | ₩9,490 | ₩11,548 | ₩9,490 | ₩10,185 | +7.32% | 15.8만 |
|---|
| 2026.06.16 | ₩8,955 | ₩9,971 | ₩8,641 | ₩9,664 | +7.91% | 13.8만 |
|---|
| 2026.06.15 | ₩10,626 | ₩11,000 | ₩8,995 | ₩9,209 | -13.33% | 13.4만 |
|---|
| 2026.06.12 | ₩11,335 | ₩11,535 | ₩10,292 | ₩10,372 | -8.49% | 10만 |
|---|
| 2026.06.11 | ₩11,976 | ₩12,043 | ₩10,776 | ₩11,401 | -4.80% | 6.2만 |
|---|
| 2026.06.10 | ₩11,121 | ₩12,304 | ₩11,040 | ₩11,776 | +5.89% | 7.9만 |
|---|
| 2026.06.09 | ₩11,201 | ₩11,776 | ₩10,595 | ₩10,974 | -2.03% | 5.6만 |
|---|
| 2026.06.08 | ₩11,522 | ₩11,655 | ₩11,094 | ₩11,134 | -3.36% | 3.6만 |
|---|
| 2026.06.05 | ₩12,163 | ₩12,223 | ₩11,310 | ₩11,468 | -5.71% | 2.5만 |
|---|
| 2026.06.04 | ₩11,989 | ₩12,765 | ₩11,896 | ₩12,030 | +0.33% | 6.5만 |
|---|
| 2026.06.03 | ₩12,444 | ₩12,584 | ₩11,570 | ₩11,655 | -6.34% | 4.3만 |
|---|
| 2026.06.02 | ₩12,350 | ₩13,166 | ₩11,776 | ₩12,578 | +1.84% | 7.6만 |
|---|
| 2026.06.01 | ₩12,096 | ₩12,658 | ₩10,987 | ₩12,497 | +3.31% | 4.9만 |
|---|
| 2026.05.29 | ₩11,268 | ₩12,116 | ₩11,268 | ₩11,588 | +2.85% | 8만 |
|---|
| 2026.05.28 | ₩10,960 | ₩11,495 | ₩10,773 | ₩11,401 | +4.02% | 4.7만 |
|---|
| 2026.05.27 | ₩11,027 | ₩11,629 | ₩10,717 | ₩10,920 | -0.97% | 4만 |
|---|
| 2026.05.26 | ₩10,746 | ₩11,308 | ₩10,746 | ₩11,040 | +2.74% | 7.8만 |
|---|
| 2026.05.22 | ₩10,813 | ₩11,468 | ₩10,499 | ₩10,666 | -1.36% | 7.3만 |
|---|
| 2026.05.21 | ₩10,506 | ₩11,118 | ₩10,265 | ₩10,773 | +2.54% | 10만 |
|---|
| 2026.05.20 | ₩10,787 | ₩11,134 | ₩10,519 | ₩10,800 | +0.12% | 7.9만 |
|---|
| 2026.05.19 | ₩11,669 | ₩11,887 | ₩10,720 | ₩10,907 | -6.53% | 5.9만 |
|---|
| 2026.05.18 | ₩12,938 | ₩13,032 | ₩11,816 | ₩11,883 | -8.16% | 8만 |
|---|
| 2026.05.15 | ₩12,110 | ₩13,727 | ₩12,036 | ₩13,313 | +9.93% | 12.1만 |
|---|
| 2026.05.14 | ₩12,163 | ₩12,885 | ₩11,228 | ₩12,364 | +1.65% | 14.2만 |
|---|
| 2026.05.13 | ₩11,401 | ₩12,925 | ₩11,281 | ₩12,417 | +8.91% | 17.7만 |
|---|
| 2026.05.12 | ₩11,228 | ₩12,083 | ₩11,107 | ₩11,602 | +3.33% | 11.5만 |
|---|
| 2026.05.11 | ₩11,829 | ₩12,183 | ₩11,081 | ₩11,375 | -3.84% | 9.6만 |
|---|
| 2026.05.08 | ₩11,856 | ₩12,698 | ₩11,348 | ₩12,043 | +1.58% | 14.9만 |
|---|
| 2026.05.07 | ₩10,439 | ₩12,671 | ₩10,372 | ₩11,989 | +14.85% | 23.1만 |
|---|
| 2026.05.06 | ₩9,771 | ₩11,214 | ₩9,664 | ₩10,198 | +4.38% | 19.3만 |
|---|
| 2026.05.05 | ₩9,450 | ₩10,185 | ₩8,755 | ₩9,570 | +1.27% | 31.1만 |
|---|
| 2026.05.04 | ₩8,915 | ₩9,249 | ₩8,554 | ₩8,594 | -3.60% | 7.1만 |
|---|
| 2026.05.01 | ₩8,969 | ₩9,196 | ₩8,835 | ₩9,062 | +1.04% | 5.6만 |
|---|
| 2026.04.30 | ₩8,327 | ₩9,029 | ₩8,173 | ₩8,955 | +7.54% | 10.4만 |
|---|
| 2026.04.29 | ₩8,568 | ₩8,628 | ₩8,087 | ₩8,341 | -2.65% | 7.7만 |
|---|
| 2026.04.28 | ₩8,568 | ₩9,022 | ₩8,187 | ₩8,768 | +2.34% | 5.8만 |
|---|
| 2026.04.27 | ₩9,102 | ₩9,122 | ₩8,461 | ₩8,568 | -5.87% | 7.7만 |
|---|
| 2026.04.24 | ₩8,728 | ₩9,410 | ₩8,728 | ₩9,089 | +4.13% | 13.3만 |
|---|
| 2026.04.23 | ₩9,437 | ₩9,463 | ₩8,641 | ₩8,782 | -6.94% | 8.1만 |
|---|
| 2026.04.22 | ₩9,156 | ₩10,225 | ₩8,889 | ₩9,677 | +5.69% | 9.6만 |
|---|
| 2026.04.21 | ₩10,345 | ₩10,622 | ₩8,929 | ₩8,982 | -13.18% | 13.4만 |
|---|
| 2026.04.20 | ₩10,399 | ₩10,533 | ₩9,597 | ₩10,406 | +0.06% | 10.9만 |
|---|
| 2026.04.17 | ₩10,546 | ₩11,077 | ₩10,212 | ₩10,746 | +1.90% | 12.6만 |
|---|
| 2026.04.16 | ₩9,985 | ₩10,867 | ₩9,624 | ₩10,345 | +3.61% | 14.6만 |
|---|
| 2026.04.15 | ₩9,009 | ₩9,931 | ₩9,009 | ₩9,918 | +10.09% | 14.6만 |
|---|
| 2026.04.14 | ₩8,835 | ₩9,183 | ₩8,407 | ₩9,076 | +2.72% | 5.3만 |
|---|
| 2026.04.13 | ₩8,127 | ₩9,049 | ₩7,926 | ₩8,822 | +8.55% | 7.8만 |
|---|
| 2026.04.10 | ₩8,675 | ₩8,681 | ₩7,926 | ₩8,100 | -6.63% | 11.8만 |
|---|
| 2026.04.09 | ₩9,650 | ₩9,811 | ₩8,554 | ₩8,648 | -10.39% | 6.6만 |
|---|
| 2026.04.08 | ₩9,677 | ₩10,279 | ₩9,479 | ₩9,851 | +1.80% | 8.9만 |
|---|
| 2026.04.07 | ₩9,263 | ₩9,677 | ₩8,848 | ₩9,570 | +3.32% | 7.4만 |
|---|
| 2026.04.06 | ₩8,501 | ₩9,570 | ₩8,501 | ₩9,263 | +8.96% | 12.9만 |
|---|
| 2026.04.02 | ₩8,287 | ₩8,688 | ₩7,886 | ₩8,675 | +4.68% | 11.4만 |
|---|
| 2026.04.01 | ₩8,006 | ₩8,701 | ₩7,913 | ₩8,514 | +6.34% | 7.8만 |
|---|
| 2026.03.31 | ₩7,953 | ₩8,020 | ₩7,418 | ₩7,899 | -0.67% | 10.2만 |
|---|
| 2026.03.30 | ₩7,485 | ₩8,100 | ₩7,285 | ₩7,752 | +3.57% | 9.6만 |
|---|
| 2026.03.27 | ₩7,592 | ₩7,966 | ₩7,097 | ₩7,351 | -3.17% | 9.9만 |
|---|
| 2026.03.26 | ₩7,017 | ₩7,719 | ₩6,924 | ₩7,605 | +8.38% | 17.4만 |
|---|
| 2026.03.25 | ₩7,445 | ₩7,605 | ₩7,017 | ₩7,084 | -4.85% | 7.9만 |
|---|
| 2026.03.24 | ₩7,565 | ₩7,726 | ₩7,031 | ₩7,338 | -3.00% | 11.9만 |
|---|
| 2026.03.23 | ₩7,739 | ₩8,100 | ₩7,485 | ₩7,552 | -2.42% | 10만 |
|---|
| 2026.03.20 | ₩8,153 | ₩8,180 | ₩7,539 | ₩7,539 | -7.54% | 30.7만 |
|---|
| 2026.03.19 | ₩8,421 | ₩8,421 | ₩7,886 | ₩8,140 | -3.33% | 13.6만 |
|---|
| 2026.03.18 | ₩8,728 | ₩8,808 | ₩8,274 | ₩8,501 | -2.60% | 11.4만 |
|---|
| 2026.03.17 | ₩8,087 | ₩8,862 | ₩8,020 | ₩8,554 | +5.79% | 17.3만 |
|---|
| 2026.03.16 | ₩7,806 | ₩8,220 | ₩7,552 | ₩8,020 | +2.74% | 12.1만 |
|---|
| 2026.03.13 | ₩8,006 | ₩8,401 | ₩6,970 | ₩7,886 | -1.50% | 26.4만 |
|---|
| 2026.03.12 | ₩6,763 | ₩8,862 | ₩6,763 | ₩7,552 | +11.66% | 16.8만 |
|---|
| 2026.03.11 | ₩8,541 | ₩9,009 | ₩7,873 | ₩8,153 | -4.54% | 12.1만 |
|---|
| 2026.03.10 | ₩9,584 | ₩9,657 | ₩8,541 | ₩8,568 | -10.60% | 9.2만 |
|---|
| 2026.03.09 | ₩9,530 | ₩10,212 | ₩9,410 | ₩9,570 | +0.42% | 10만 |
|---|
| 2026.03.06 | ₩8,621 | ₩9,677 | ₩8,327 | ₩9,610 | +11.47% | 10.5만 |
|---|
| 2026.03.05 | ₩8,207 | ₩8,782 | ₩8,180 | ₩8,688 | +5.86% | 10만 |
|---|
| 2026.03.04 | ₩8,193 | ₩8,688 | ₩7,946 | ₩8,140 | -0.65% | 8.4만 |
|---|
| 2026.03.03 | ₩7,726 | ₩8,414 | ₩7,552 | ₩8,193 | +6.06% | 13.5만 |
|---|
| 2026.03.02 | ₩7,980 | ₩8,260 | ₩7,699 | ₩7,739 | -3.02% | 6.4만 |
|---|
| 2026.02.27 | ₩7,913 | ₩7,980 | ₩7,565 | ₩7,966 | +0.68% | 7.3만 |
|---|
| 2026.02.26 | ₩7,539 | ₩8,394 | ₩7,378 | ₩7,993 | +6.03% | 16.8만 |
|---|
| 2026.02.25 | ₩7,539 | ₩7,980 | ₩7,351 | ₩7,565 | +0.35% | 11.5만 |
|---|
| 2026.02.24 | ₩8,167 | ₩8,568 | ₩7,358 | ₩7,478 | -8.43% | 19.6만 |
|---|
| 2026.02.23 | ₩10,105 | ₩10,105 | ₩8,167 | ₩8,227 | -18.58% | 18.4만 |
|---|
| 2026.02.20 | ₩9,838 | ₩10,305 | ₩9,704 | ₩10,145 | +3.13% | 6.5만 |
|---|
| 2026.02.19 | ₩9,838 | ₩10,025 | ₩9,423 | ₩9,891 | +0.54% | 7.8만 |
|---|
| 2026.02.18 | ₩9,049 | ₩10,198 | ₩9,022 | ₩9,971 | +10.19% | 16.8만 |
|---|
| 2026.02.17 | ₩8,889 | ₩9,066 | ₩8,394 | ₩9,009 | +1.35% | 8만 |
|---|
| 2026.02.13 | ₩9,129 | ₩9,276 | ₩8,755 | ₩8,902 | -2.49% | 8.5만 |
|---|
| 2026.02.12 | ₩9,490 | ₩9,490 | ₩8,461 | ₩9,102 | -4.08% | 9.5만 |
|---|
| 2026.02.11 | ₩10,091 | ₩10,292 | ₩9,169 | ₩9,383 | -7.02% | 4.3만 |
|---|
| 2026.02.10 | ₩9,690 | ₩10,452 | ₩9,690 | ₩10,011 | +3.31% | 5.8만 |
|---|
| 2026.02.09 | ₩9,236 | ₩10,158 | ₩9,062 | ₩9,824 | +6.37% | 13.2만 |
|---|
| 2026.02.06 | ₩8,728 | ₩9,316 | ₩8,314 | ₩9,276 | +6.28% | 12.8만 |
|---|
| 2026.02.05 | ₩8,848 | ₩8,848 | ₩8,073 | ₩8,701 | -1.66% | 31.5만 |
|---|
| 2026.02.04 | ₩9,009 | ₩9,356 | ₩8,708 | ₩8,982 | -0.30% | 22.4만 |
|---|
| 2026.02.03 | ₩9,330 | ₩9,396 | ₩8,381 | ₩8,942 | -4.15% | 12.1만 |
|---|
| 2026.02.02 | ₩9,677 | ₩9,705 | ₩9,256 | ₩9,410 | -2.76% | 7.3만 |
|---|
| 2026.01.30 | ₩9,584 | ₩10,051 | ₩9,276 | ₩9,744 | +1.67% | 15.7만 |
|---|
| 2026.01.29 | ₩9,196 | ₩9,864 | ₩8,661 | ₩9,704 | +5.52% | 32.7만 |
|---|
| 2026.01.28 | ₩8,982 | ₩9,189 | ₩8,691 | ₩9,129 | +1.64% | 11.7만 |
|---|
| 2026.01.27 | ₩8,768 | ₩9,276 | ₩8,474 | ₩8,982 | +2.44% | 12.3만 |
|---|
| 2026.01.26 | ₩8,554 | ₩8,969 | ₩8,474 | ₩8,768 | +2.50% | 14.2만 |
|---|
| 2026.01.23 | ₩8,621 | ₩8,715 | ₩8,354 | ₩8,461 | -1.86% | 5.2만 |
|---|
| 2026.01.22 | ₩8,621 | ₩8,993 | ₩8,554 | ₩8,661 | +0.47% | 7.1만 |
|---|
| 2026.01.21 | ₩8,688 | ₩9,022 | ₩8,100 | ₩8,621 | -0.77% | 14만 |
|---|
| 2026.01.20 | ₩8,969 | ₩9,196 | ₩8,447 | ₩8,675 | -3.28% | 14.5만 |
|---|
| 2026.01.16 | ₩8,755 | ₩9,490 | ₩8,741 | ₩9,209 | +5.19% | 19만 |
|---|
| 2026.01.15 | ₩8,434 | ₩8,995 | ₩8,193 | ₩8,701 | +3.17% | 9만 |
|---|
| 2026.01.14 | ₩8,969 | ₩9,249 | ₩8,287 | ₩8,367 | -6.71% | 12만 |
|---|
| 2026.01.13 | ₩9,497 | ₩9,497 | ₩8,915 | ₩8,995 | -5.28% | 9.5만 |
|---|
| 2026.01.12 | ₩9,624 | ₩9,677 | ₩9,116 | ₩9,450 | -1.81% | 6만 |
|---|
| 2026.01.09 | ₩9,550 | ₩9,771 | ₩9,062 | ₩9,677 | +1.33% | 7.6만 |
|---|
| 2026.01.08 | ₩9,463 | ₩9,757 | ₩9,330 | ₩9,677 | +2.26% | 6.9만 |
|---|
| 2026.01.07 | ₩9,958 | ₩10,132 | ₩9,503 | ₩9,517 | -4.43% | 3.8만 |
|---|
| 2026.01.06 | ₩9,998 | ₩10,332 | ₩9,543 | ₩9,985 | -0.13% | 8.3만 |
|---|
| 2026.01.05 | ₩9,370 | ₩10,406 | ₩9,263 | ₩9,998 | +6.70% | 9.7만 |
|---|
| 2026.01.02 | ₩9,744 | ₩9,880 | ₩9,129 | ₩9,356 | -3.98% | 9.3만 |
|---|
| 2025.12.31 | ₩8,902 | ₩9,804 | ₩8,721 | ₩9,637 | +8.26% | 20.8만 |
|---|
| 2025.12.30 | ₩8,581 | ₩9,142 | ₩8,300 | ₩9,062 | +5.61% | 23.2만 |
|---|
| 2025.12.29 | ₩8,822 | ₩8,955 | ₩8,594 | ₩8,608 | -2.42% | 9.5만 |
|---|
| 2025.12.26 | ₩8,782 | ₩9,002 | ₩8,554 | ₩8,862 | +0.91% | 8.6만 |
|---|
| 2025.12.24 | ₩8,648 | ₩8,848 | ₩8,568 | ₩8,808 | +1.85% | 3.1만 |
|---|
| 2025.12.23 | ₩8,675 | ₩8,875 | ₩8,347 | ₩8,728 | +0.62% | 9.7만 |
|---|
| 2025.12.22 | ₩8,260 | ₩9,049 | ₩8,220 | ₩8,675 | +5.02% | 17.2만 |
|---|
| 2025.12.19 | ₩8,701 | ₩8,835 | ₩8,247 | ₩8,274 | -4.92% | 27.3만 |
|---|
| 2025.12.18 | ₩9,223 | ₩9,363 | ₩8,701 | ₩8,715 | -5.51% | 12.7만 |
|---|
| 2025.12.17 | ₩9,049 | ₩9,530 | ₩8,902 | ₩9,236 | +2.07% | 13.2만 |
|---|
| 2025.12.16 | ₩8,715 | ₩9,650 | ₩8,715 | ₩9,102 | +4.45% | 23.2만 |
|---|
| 2025.12.15 | ₩9,971 | ₩9,971 | ₩8,367 | ₩8,741 | -12.33% | 21.6만 |
|---|
| 2025.12.12 | ₩10,105 | ₩10,152 | ₩9,717 | ₩9,891 | -2.12% | 15.3만 |
|---|
| 2025.12.11 | ₩10,345 | ₩10,619 | ₩9,878 | ₩10,118 | -2.20% | 10.8만 |
|---|
| 2025.12.10 | ₩9,958 | ₩10,660 | ₩9,828 | ₩10,332 | +3.76% | 25.7만 |
|---|
| 2025.12.09 | ₩9,891 | ₩10,145 | ₩9,690 | ₩9,958 | +0.68% | 12만 |
|---|
| 2025.12.08 | ₩10,345 | ₩10,345 | ₩9,653 | ₩9,784 | -5.43% | 14.5만 |
|---|
| 2025.12.05 | ₩11,094 | ₩11,094 | ₩10,158 | ₩10,198 | -8.07% | 11.4만 |
|---|
| 2025.12.04 | ₩10,038 | ₩11,174 | ₩10,037 | ₩11,174 | +11.32% | 16.4만 |
|---|
| 2025.12.03 | ₩9,998 | ₩10,499 | ₩9,998 | ₩10,091 | +0.94% | 10.2만 |
|---|
| 2025.12.02 | ₩10,172 | ₩10,267 | ₩9,757 | ₩9,931 | -2.37% | 10.7만 |
|---|
| 2025.12.01 | ₩10,158 | ₩10,519 | ₩9,998 | ₩10,172 | +0.13% | 5.9만 |
|---|
| 2025.11.28 | ₩9,797 | ₩10,399 | ₩9,610 | ₩10,305 | +5.18% | 5.4만 |
|---|
| 2025.11.26 | ₩9,891 | ₩10,091 | ₩9,570 | ₩9,717 | -1.76% | 13.5만 |
|---|
| 2025.11.25 | ₩10,145 | ₩10,479 | ₩9,811 | ₩9,904 | -2.37% | 10.2만 |
|---|
| 2025.11.24 | ₩10,519 | ₩10,974 | ₩10,038 | ₩10,132 | -3.68% | 12.1만 |
|---|
| 2025.11.21 | ₩10,506 | ₩10,960 | ₩10,292 | ₩10,586 | +0.76% | 19.9만 |
|---|
| 2025.11.20 | ₩11,107 | ₩11,208 | ₩10,185 | ₩10,506 | -5.42% | 8.6만 |
|---|
| 2025.11.19 | ₩11,000 | ₩11,214 | ₩10,386 | ₩11,034 | +0.30% | 11.6만 |
|---|
| 2025.11.18 | ₩10,038 | ₩11,214 | ₩9,690 | ₩11,000 | +9.59% | 12.1만 |
|---|
| 2025.11.17 | ₩10,359 | ₩11,067 | ₩9,410 | ₩10,132 | -2.19% | 27.9만 |
|---|
| 2025.11.14 | ₩11,629 | ₩11,629 | ₩10,045 | ₩10,573 | -9.08% | 22.6만 |
|---|
| 2025.11.13 | ₩12,551 | ₩12,686 | ₩11,762 | ₩11,856 | -5.54% | 29만 |
|---|
| 2025.11.12 | ₩13,059 | ₩13,233 | ₩12,150 | ₩12,644 | -3.17% | 16.2만 |
|---|
| 2025.11.11 | ₩14,743 | ₩14,743 | ₩12,257 | ₩12,938 | -12.24% | 26.4만 |
|---|
| 2025.11.10 | ₩14,128 | ₩14,703 | ₩13,429 | ₩14,529 | +2.84% | 8만 |
|---|
| 2025.11.07 | ₩13,861 | ₩14,141 | ₩12,818 | ₩14,101 | +1.74% | 14.6만 |
|---|
| 2025.11.06 | ₩13,366 | ₩14,783 | ₩12,030 | ₩14,115 | +5.60% | 27.9만 |
|---|
| 2025.11.05 | ₩16,721 | ₩17,002 | ₩15,625 | ₩15,919 | -4.80% | 12.5만 |
|---|
| 2025.11.04 | ₩15,973 | ₩17,015 | ₩15,652 | ₩17,015 | +6.53% | 14.2만 |
|---|
| 2025.11.03 | ₩16,681 | ₩16,681 | ₩15,999 | ₩16,307 | -2.24% | 5.5만 |
|---|
| 2025.10.31 | ₩16,146 | ₩17,149 | ₩15,719 | ₩16,587 | +2.73% | 10만 |
|---|
| 2025.10.30 | ₩17,082 | ₩17,082 | ₩16,121 | ₩16,240 | -4.93% | 12.6만 |
|---|
| 2025.10.29 | ₩17,443 | ₩18,539 | ₩16,809 | ₩17,336 | -0.61% | 11.4만 |
|---|
| 2025.10.28 | ₩17,282 | ₩18,024 | ₩16,828 | ₩17,349 | +0.39% | 8.3만 |
|---|
| 2025.10.27 | ₩17,817 | ₩18,004 | ₩16,775 | ₩17,242 | -3.23% | 7.5만 |
|---|
| 2025.10.24 | ₩17,349 | ₩18,686 | ₩17,189 | ₩17,817 | +2.70% | 7.9만 |
|---|
| 2025.10.23 | ₩16,374 | ₩18,272 | ₩16,374 | ₩17,042 | +4.08% | 22.2만 |
|---|
| 2025.10.22 | ₩16,708 | ₩17,683 | ₩16,293 | ₩17,363 | +3.92% | 10.8만 |
|---|
| 2025.10.21 | ₩16,120 | ₩17,069 | ₩15,739 | ₩16,855 | +4.56% | 9.4만 |
|---|
| 2025.10.20 | ₩14,743 | ₩17,643 | ₩14,703 | ₩16,106 | +9.25% | 35.2만 |
|---|
| 2025.10.17 | ₩15,638 | ₩16,133 | ₩14,101 | ₩14,302 | -8.55% | 27.9만 |
|---|
| 2025.10.16 | ₩15,892 | ₩16,801 | ₩15,298 | ₩15,638 | -1.60% | 13.2만 |
|---|
| 2025.10.15 | ₩15,745 | ₩16,574 | ₩15,237 | ₩15,826 | +0.51% | 12.1만 |
|---|
| 2025.10.14 | ₩15,411 | ₩16,133 | ₩14,628 | ₩15,518 | +0.69% | 26.1만 |
|---|
| 2025.10.13 | ₩15,625 | ₩16,001 | ₩14,926 | ₩15,692 | +0.43% | 18만 |
|---|
| 2025.10.10 | ₩16,975 | ₩17,423 | ₩15,064 | ₩15,077 | -11.18% | 21.3만 |
|---|