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 | ₩4,461 | ₩4,127 | ₩4,288 | -2.64% | 4.9만 |
| 2026.10.08 | ₩4,434 | ₩4,648 | ₩4,348 | ₩4,461 | +0.60% | 10.4만 |
| 2026.10.07 | ₩4,060 | ₩4,541 | ₩3,807 | ₩4,475 | +10.20% | 16.2만 |
| 2026.10.06 | ₩4,434 | ₩4,461 | ₩4,074 | ₩4,101 | -7.53% | 11.9만 |
| 2026.10.05 | ₩4,688 | ₩4,768 | ₩4,354 | ₩4,381 | -6.55% | 20만 |
| 2026.10.02 | ₩5,142 | ₩5,149 | ₩4,702 | ₩4,702 | -8.57% | 11.5만 |
| 2026.10.01 | ₩5,156 | ₩5,316 | ₩5,076 | ₩5,102 | -1.04% | 7.2만 |
| 2026.09.30 | ₩5,182 | ₩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 | ₩5,142 | +1.85% | 4.5만 |
|---|
| 2026.09.28 | ₩4,862 | ₩5,289 | ₩4,808 | ₩5,049 | +3.85% | 7만 |
|---|
| 2026.09.25 | ₩4,995 | ₩5,136 | ₩4,815 | ₩4,942 | -1.07% | 11만 |
|---|
| 2026.09.24 | ₩5,089 | ₩5,410 | ₩4,995 | ₩4,995 | -1.84% | 8.2만 |
|---|
| 2026.09.23 | ₩5,263 | ₩5,289 | ₩5,049 | ₩5,209 | -1.02% | 7.9만 |
|---|
| 2026.09.22 | ₩5,142 | ₩5,303 | ₩5,009 | ₩5,236 | +1.82% | 12.6만 |
|---|
| 2026.09.21 | ₩5,436 | ₩5,436 | ₩5,142 | ₩5,142 | -5.41% | 9.1만 |
|---|
| 2026.09.18 | ₩5,623 | ₩5,623 | ₩5,142 | ₩5,276 | -6.18% | 17.5만 |
|---|
| 2026.09.17 | ₩5,810 | ₩5,877 | ₩5,514 | ₩5,583 | -3.91% | 7.8만 |
|---|
| 2026.09.16 | ₩5,930 | ₩6,211 | ₩5,697 | ₩5,717 | -3.60% | 7.7만 |
|---|
| 2026.09.15 | ₩6,264 | ₩6,338 | ₩5,824 | ₩5,930 | -5.33% | 9.6만 |
|---|
| 2026.09.14 | ₩6,491 | ₩6,572 | ₩6,224 | ₩6,251 | -3.70% | 10.6만 |
|---|
| 2026.09.11 | ₩6,398 | ₩6,879 | ₩6,157 | ₩6,612 | +3.34% | 11.1만 |
|---|
| 2026.09.10 | ₩6,558 | ₩6,772 | ₩6,278 | ₩6,291 | -4.07% | 13.1만 |
|---|
| 2026.09.09 | ₩7,012 | ₩7,044 | ₩6,545 | ₩6,572 | -6.29% | 10.1만 |
|---|
| 2026.09.08 | ₩7,827 | ₩7,987 | ₩6,752 | ₩6,932 | -11.43% | 18.9만 |
|---|
| 2026.09.04 | ₩7,947 | ₩8,134 | ₩7,400 | ₩8,068 | +1.51% | 6.4만 |
|---|
| 2026.09.03 | ₩8,388 | ₩8,415 | ₩7,807 | ₩7,907 | -5.73% | 4.4만 |
|---|
| 2026.09.02 | ₩8,068 | ₩8,441 | ₩8,068 | ₩8,174 | +1.32% | 3.1만 |
|---|
| 2026.09.01 | ₩7,907 | ₩8,415 | ₩7,774 | ₩8,068 | +2.03% | 11.7만 |
|---|
| 2026.08.31 | ₩8,001 | ₩8,041 | ₩7,760 | ₩7,827 | -2.17% | 3.9만 |
|---|
| 2026.08.28 | ₩8,308 | ₩8,535 | ₩7,907 | ₩8,041 | -3.22% | 11.1만 |
|---|
| 2026.08.27 | ₩9,176 | ₩9,176 | ₩8,241 | ₩8,375 | -8.73% | 8.6만 |
|---|
| 2026.08.26 | ₩9,697 | ₩9,737 | ₩9,076 | ₩9,176 | -5.37% | 2.7만 |
|---|
| 2026.08.25 | ₩9,350 | ₩9,871 | ₩9,350 | ₩9,730 | +4.07% | 3.3만 |
|---|
| 2026.08.24 | ₩9,096 | ₩9,497 | ₩9,096 | ₩9,350 | +2.79% | 3만 |
|---|
| 2026.08.21 | ₩8,896 | ₩9,370 | ₩8,815 | ₩9,203 | +3.45% | 5.4만 |
|---|
| 2026.08.20 | ₩9,350 | ₩9,490 | ₩8,789 | ₩8,896 | -4.86% | 5.9만 |
|---|
| 2026.08.19 | ₩9,350 | ₩10,058 | ₩9,256 | ₩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 | ₩9,933 | ₩9,250 | ₩9,350 | -2.64% | 4.6만 |
|---|
| 2026.08.14 | ₩9,644 | ₩9,884 | ₩9,336 | ₩9,590 | -0.55% | 3.6만 |
|---|
| 2026.08.13 | ₩9,644 | ₩10,271 | ₩9,550 | ₩9,563 | -0.83% | 7.4만 |
|---|
| 2026.08.12 | ₩10,165 | ₩10,311 | ₩9,697 | ₩9,697 | -4.60% | 3.7만 |
|---|
| 2026.08.11 | ₩10,124 | ₩10,144 | ₩9,637 | ₩10,031 | -0.92% | 4.1만 |
|---|
| 2026.08.10 | ₩9,937 | ₩10,361 | ₩9,670 | ₩9,817 | -1.21% | 3.1만 |
|---|
| 2026.08.07 | ₩10,418 | ₩10,812 | ₩10,004 | ₩10,151 | -2.56% | 3.4만 |
|---|
| 2026.08.06 | ₩10,966 | ₩11,059 | ₩10,205 | ₩10,525 | -4.02% | 7.8만 |
|---|
| 2026.08.05 | ₩12,809 | ₩12,809 | ₩10,565 | ₩10,712 | -16.37% | 8.8만 |
|---|
| 2026.08.04 | ₩11,140 | ₩12,749 | ₩11,140 | ₩12,742 | +14.39% | 15.4만 |
|---|
| 2026.08.03 | ₩10,498 | ₩10,979 | ₩10,325 | ₩10,632 | +1.27% | 5.1만 |
|---|
| 2026.07.31 | ₩10,124 | ₩10,352 | ₩9,750 | ₩10,285 | +1.58% | 5만 |
|---|
| 2026.07.30 | ₩9,924 | ₩10,138 | ₩9,650 | ₩10,111 | +1.88% | 3.4만 |
|---|
| 2026.07.29 | ₩10,579 | ₩10,779 | ₩9,777 | ₩9,924 | -6.19% | 5만 |
|---|
| 2026.07.28 | ₩10,498 | ₩11,046 | ₩10,138 | ₩10,779 | +2.67% | 11.9만 |
|---|
| 2026.07.27 | ₩9,604 | ₩10,512 | ₩9,336 | ₩10,311 | +7.37% | 6.3만 |
|---|
| 2026.07.24 | ₩9,056 | ₩9,523 | ₩8,882 | ₩9,363 | +3.39% | 5.3만 |
|---|
| 2026.07.23 | ₩9,109 | ₩9,550 | ₩8,361 | ₩8,815 | -3.23% | 14.3만 |
|---|
| 2026.07.22 | ₩9,376 | ₩9,777 | ₩9,149 | ₩9,350 | -0.28% | 8.5만 |
|---|
| 2026.07.21 | ₩9,730 | ₩9,924 | ₩9,156 | ₩9,350 | -3.91% | 13만 |
|---|
| 2026.07.20 | ₩9,617 | ₩9,737 | ₩9,256 | ₩9,443 | -1.81% | 2.1만 |
|---|
| 2026.07.17 | ₩9,550 | ₩9,590 | ₩9,323 | ₩9,470 | -0.84% | 2.8만 |
|---|
| 2026.07.16 | ₩10,338 | ₩10,619 | ₩9,590 | ₩9,604 | -7.11% | 4.2만 |
|---|
| 2026.07.15 | ₩10,779 | ₩11,353 | ₩10,218 | ₩10,338 | -4.09% | 6.8만 |
|---|
| 2026.07.14 | ₩10,712 | ₩11,594 | ₩10,285 | ₩10,645 | -0.62% | 4.4만 |
|---|
| 2026.07.13 | ₩9,390 | ₩11,033 | ₩8,815 | ₩10,712 | +14.08% | 12.8만 |
|---|
| 2026.07.10 | ₩9,710 | ₩9,991 | ₩9,109 | ₩9,323 | -3.99% | 6.6만 |
|---|
| 2026.07.09 | ₩8,989 | ₩9,644 | ₩8,775 | ₩9,577 | +6.54% | 11.1만 |
|---|
| 2026.07.08 | ₩8,709 | ₩9,270 | ₩8,548 | ₩9,216 | +5.83% | 6.3만 |
|---|
| 2026.07.07 | ₩8,962 | ₩9,176 | ₩8,495 | ₩9,016 | +0.60% | 6만 |
|---|
| 2026.07.06 | ₩9,470 | ₩9,483 | ₩8,829 | ₩9,043 | -4.51% | 6.1만 |
|---|
| 2026.07.02 | ₩8,896 | ₩9,710 | ₩8,829 | ₩9,376 | +5.41% | 7.7만 |
|---|
| 2026.07.01 | ₩8,709 | ₩9,029 | ₩8,108 | ₩8,842 | +1.53% | 7.1만 |
|---|
| 2026.06.30 | ₩8,535 | ₩8,829 | ₩8,076 | ₩8,709 | +2.03% | 17.1만 |
|---|
| 2026.06.29 | ₩8,468 | ₩8,909 | ₩7,854 | ₩8,628 | +1.89% | 20.7만 |
|---|
| 2026.06.26 | ₩8,588 | ₩9,557 | ₩8,168 | ₩8,495 | -1.09% | 61.2만 |
|---|
| 2026.06.25 | ₩9,937 | ₩10,078 | ₩8,535 | ₩8,722 | -12.23% | 13.6만 |
|---|
| 2026.06.24 | ₩10,338 | ₩11,033 | ₩9,764 | ₩9,911 | -4.13% | 12만 |
|---|
| 2026.06.23 | ₩9,857 | ₩10,672 | ₩9,857 | ₩10,298 | +4.47% | 6.9만 |
|---|
| 2026.06.22 | ₩10,098 | ₩11,220 | ₩10,044 | ₩10,084 | -0.13% | 16만 |
|---|
| 2026.06.18 | ₩10,378 | ₩10,799 | ₩9,457 | ₩10,018 | -3.47% | 10.8만 |
|---|
| 2026.06.17 | ₩9,483 | ₩11,540 | ₩9,483 | ₩10,178 | +7.32% | 15.8만 |
|---|
| 2026.06.16 | ₩8,949 | ₩9,964 | ₩8,635 | ₩9,657 | +7.91% | 13.8만 |
|---|
| 2026.06.15 | ₩10,619 | ₩10,993 | ₩8,989 | ₩9,203 | -13.33% | 13.4만 |
|---|
| 2026.06.12 | ₩11,327 | ₩11,527 | ₩10,285 | ₩10,365 | -8.49% | 10만 |
|---|
| 2026.06.11 | ₩11,968 | ₩12,034 | ₩10,768 | ₩11,393 | -4.80% | 6.2만 |
|---|
| 2026.06.10 | ₩11,113 | ₩12,295 | ₩11,033 | ₩11,767 | +5.89% | 7.9만 |
|---|
| 2026.06.09 | ₩11,193 | ₩11,767 | ₩10,588 | ₩10,966 | -2.03% | 5.6만 |
|---|
| 2026.06.08 | ₩11,514 | ₩11,647 | ₩11,086 | ₩11,126 | -3.36% | 3.6만 |
|---|
| 2026.06.05 | ₩12,155 | ₩12,215 | ₩11,303 | ₩11,460 | -5.71% | 2.5만 |
|---|
| 2026.06.04 | ₩11,981 | ₩12,756 | ₩11,888 | ₩12,021 | +0.33% | 6.5만 |
|---|
| 2026.06.03 | ₩12,435 | ₩12,575 | ₩11,562 | ₩11,647 | -6.34% | 4.3만 |
|---|
| 2026.06.02 | ₩12,342 | ₩13,156 | ₩11,767 | ₩12,569 | +1.84% | 7.6만 |
|---|
| 2026.06.01 | ₩12,088 | ₩12,649 | ₩10,979 | ₩12,489 | +3.31% | 4.9만 |
|---|
| 2026.05.29 | ₩11,260 | ₩12,108 | ₩11,260 | ₩11,580 | +2.85% | 8만 |
|---|
| 2026.05.28 | ₩10,953 | ₩11,487 | ₩10,766 | ₩11,393 | +4.02% | 4.7만 |
|---|
| 2026.05.27 | ₩11,019 | ₩11,620 | ₩10,709 | ₩10,913 | -0.97% | 4만 |
|---|
| 2026.05.26 | ₩10,739 | ₩11,300 | ₩10,739 | ₩11,033 | +2.74% | 7.8만 |
|---|
| 2026.05.22 | ₩10,806 | ₩11,460 | ₩10,492 | ₩10,659 | -1.36% | 7.3만 |
|---|
| 2026.05.21 | ₩10,498 | ₩11,110 | ₩10,258 | ₩10,766 | +2.54% | 10만 |
|---|
| 2026.05.20 | ₩10,779 | ₩11,126 | ₩10,512 | ₩10,792 | +0.12% | 7.9만 |
|---|
| 2026.05.19 | ₩11,660 | ₩11,878 | ₩10,712 | ₩10,899 | -6.53% | 5.9만 |
|---|
| 2026.05.18 | ₩12,929 | ₩13,023 | ₩11,807 | ₩11,874 | -8.16% | 8만 |
|---|
| 2026.05.15 | ₩12,101 | ₩13,717 | ₩12,028 | ₩13,303 | +9.93% | 12.1만 |
|---|
| 2026.05.14 | ₩12,155 | ₩12,876 | ₩11,220 | ₩12,355 | +1.65% | 14.2만 |
|---|
| 2026.05.13 | ₩11,393 | ₩12,916 | ₩11,273 | ₩12,408 | +8.91% | 17.7만 |
|---|
| 2026.05.12 | ₩11,220 | ₩12,075 | ₩11,100 | ₩11,594 | +3.33% | 11.5만 |
|---|
| 2026.05.11 | ₩11,821 | ₩12,175 | ₩11,073 | ₩11,367 | -3.84% | 9.6만 |
|---|
| 2026.05.08 | ₩11,847 | ₩12,689 | ₩11,340 | ₩12,034 | +1.58% | 14.9만 |
|---|
| 2026.05.07 | ₩10,432 | ₩12,662 | ₩10,365 | ₩11,981 | +14.85% | 23.1만 |
|---|
| 2026.05.06 | ₩9,764 | ₩11,206 | ₩9,657 | ₩10,191 | +4.38% | 19.3만 |
|---|
| 2026.05.05 | ₩9,443 | ₩10,178 | ₩8,749 | ₩9,563 | +1.27% | 31.1만 |
|---|
| 2026.05.04 | ₩8,909 | ₩9,243 | ₩8,548 | ₩8,588 | -3.60% | 7.1만 |
|---|
| 2026.05.01 | ₩8,962 | ₩9,189 | ₩8,829 | ₩9,056 | +1.04% | 5.6만 |
|---|
| 2026.04.30 | ₩8,321 | ₩9,023 | ₩8,168 | ₩8,949 | +7.54% | 10.4만 |
|---|
| 2026.04.29 | ₩8,562 | ₩8,622 | ₩8,081 | ₩8,335 | -2.65% | 7.7만 |
|---|
| 2026.04.28 | ₩8,562 | ₩9,016 | ₩8,181 | ₩8,762 | +2.34% | 5.8만 |
|---|
| 2026.04.27 | ₩9,096 | ₩9,116 | ₩8,455 | ₩8,562 | -5.87% | 7.7만 |
|---|
| 2026.04.24 | ₩8,722 | ₩9,403 | ₩8,722 | ₩9,083 | +4.13% | 13.3만 |
|---|
| 2026.04.23 | ₩9,430 | ₩9,457 | ₩8,635 | ₩8,775 | -6.94% | 8.1만 |
|---|
| 2026.04.22 | ₩9,149 | ₩10,218 | ₩8,882 | ₩9,670 | +5.69% | 9.6만 |
|---|
| 2026.04.21 | ₩10,338 | ₩10,615 | ₩8,922 | ₩8,976 | -13.18% | 13.4만 |
|---|
| 2026.04.20 | ₩10,392 | ₩10,525 | ₩9,590 | ₩10,398 | +0.06% | 10.9만 |
|---|
| 2026.04.17 | ₩10,539 | ₩11,069 | ₩10,205 | ₩10,739 | +1.90% | 12.6만 |
|---|
| 2026.04.16 | ₩9,978 | ₩10,859 | ₩9,617 | ₩10,338 | +3.61% | 14.6만 |
|---|
| 2026.04.15 | ₩9,002 | ₩9,924 | ₩9,002 | ₩9,911 | +10.09% | 14.6만 |
|---|
| 2026.04.14 | ₩8,829 | ₩9,176 | ₩8,401 | ₩9,069 | +2.72% | 5.3만 |
|---|
| 2026.04.13 | ₩8,121 | ₩9,043 | ₩7,921 | ₩8,815 | +8.55% | 7.8만 |
|---|
| 2026.04.10 | ₩8,669 | ₩8,675 | ₩7,921 | ₩8,094 | -6.63% | 11.8만 |
|---|
| 2026.04.09 | ₩9,644 | ₩9,804 | ₩8,548 | ₩8,642 | -10.39% | 6.6만 |
|---|
| 2026.04.08 | ₩9,670 | ₩10,271 | ₩9,473 | ₩9,844 | +1.80% | 8.9만 |
|---|
| 2026.04.07 | ₩9,256 | ₩9,670 | ₩8,842 | ₩9,563 | +3.32% | 7.4만 |
|---|
| 2026.04.06 | ₩8,495 | ₩9,563 | ₩8,495 | ₩9,256 | +8.96% | 12.9만 |
|---|
| 2026.04.02 | ₩8,281 | ₩8,682 | ₩7,881 | ₩8,669 | +4.68% | 11.4만 |
|---|
| 2026.04.01 | ₩8,001 | ₩8,695 | ₩7,907 | ₩8,508 | +6.34% | 7.8만 |
|---|
| 2026.03.31 | ₩7,947 | ₩8,014 | ₩7,413 | ₩7,894 | -0.67% | 10.2만 |
|---|
| 2026.03.30 | ₩7,480 | ₩8,094 | ₩7,279 | ₩7,747 | +3.57% | 9.6만 |
|---|
| 2026.03.27 | ₩7,587 | ₩7,961 | ₩7,092 | ₩7,346 | -3.17% | 9.9만 |
|---|
| 2026.03.26 | ₩7,012 | ₩7,714 | ₩6,919 | ₩7,600 | +8.38% | 17.4만 |
|---|
| 2026.03.25 | ₩7,440 | ₩7,600 | ₩7,012 | ₩7,079 | -4.85% | 7.9만 |
|---|
| 2026.03.24 | ₩7,560 | ₩7,720 | ₩7,026 | ₩7,333 | -3.00% | 11.9만 |
|---|
| 2026.03.23 | ₩7,734 | ₩8,094 | ₩7,480 | ₩7,547 | -2.42% | 10만 |
|---|
| 2026.03.20 | ₩8,148 | ₩8,174 | ₩7,533 | ₩7,533 | -7.54% | 30.7만 |
|---|
| 2026.03.19 | ₩8,415 | ₩8,415 | ₩7,881 | ₩8,134 | -3.33% | 13.6만 |
|---|
| 2026.03.18 | ₩8,722 | ₩8,802 | ₩8,268 | ₩8,495 | -2.60% | 11.4만 |
|---|
| 2026.03.17 | ₩8,081 | ₩8,856 | ₩8,014 | ₩8,548 | +5.79% | 17.3만 |
|---|
| 2026.03.16 | ₩7,800 | ₩8,214 | ₩7,547 | ₩8,014 | +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 | ₩8,535 | ₩9,002 | ₩7,867 | ₩8,148 | -4.54% | 12.1만 |
|---|
| 2026.03.10 | ₩9,577 | ₩9,650 | ₩8,535 | ₩8,562 | -10.60% | 9.2만 |
|---|
| 2026.03.09 | ₩9,523 | ₩10,205 | ₩9,403 | ₩9,563 | +0.42% | 10만 |
|---|
| 2026.03.06 | ₩8,615 | ₩9,670 | ₩8,321 | ₩9,604 | +11.47% | 10.5만 |
|---|
| 2026.03.05 | ₩8,201 | ₩8,775 | ₩8,174 | ₩8,682 | +5.86% | 10만 |
|---|
| 2026.03.04 | ₩8,188 | ₩8,682 | ₩7,941 | ₩8,134 | -0.65% | 8.4만 |
|---|
| 2026.03.03 | ₩7,720 | ₩8,408 | ₩7,547 | ₩8,188 | +6.06% | 13.5만 |
|---|
| 2026.03.02 | ₩7,974 | ₩8,255 | ₩7,694 | ₩7,734 | -3.02% | 6.4만 |
|---|
| 2026.02.27 | ₩7,907 | ₩7,974 | ₩7,560 | ₩7,961 | +0.68% | 7.3만 |
|---|
| 2026.02.26 | ₩7,533 | ₩8,388 | ₩7,373 | ₩7,987 | +6.03% | 16.8만 |
|---|
| 2026.02.25 | ₩7,533 | ₩7,974 | ₩7,346 | ₩7,560 | +0.35% | 11.5만 |
|---|
| 2026.02.24 | ₩8,161 | ₩8,562 | ₩7,353 | ₩7,473 | -8.43% | 19.6만 |
|---|
| 2026.02.23 | ₩10,098 | ₩10,098 | ₩8,161 | ₩8,221 | -18.58% | 18.4만 |
|---|
| 2026.02.20 | ₩9,831 | ₩10,298 | ₩9,697 | ₩10,138 | +3.13% | 6.5만 |
|---|
| 2026.02.19 | ₩9,831 | ₩10,018 | ₩9,417 | ₩9,884 | +0.54% | 7.8만 |
|---|
| 2026.02.18 | ₩9,043 | ₩10,191 | ₩9,016 | ₩9,964 | +10.19% | 16.8만 |
|---|
| 2026.02.17 | ₩8,882 | ₩9,060 | ₩8,388 | ₩9,002 | +1.35% | 8만 |
|---|
| 2026.02.13 | ₩9,123 | ₩9,270 | ₩8,749 | ₩8,896 | -2.49% | 8.5만 |
|---|
| 2026.02.12 | ₩9,483 | ₩9,483 | ₩8,455 | ₩9,096 | -4.08% | 9.5만 |
|---|
| 2026.02.11 | ₩10,084 | ₩10,285 | ₩9,163 | ₩9,376 | -7.02% | 4.3만 |
|---|
| 2026.02.10 | ₩9,684 | ₩10,445 | ₩9,684 | ₩10,004 | +3.31% | 5.8만 |
|---|
| 2026.02.09 | ₩9,230 | ₩10,151 | ₩9,056 | ₩9,817 | +6.37% | 13.2만 |
|---|
| 2026.02.06 | ₩8,722 | ₩9,310 | ₩8,308 | ₩9,270 | +6.28% | 12.8만 |
|---|
| 2026.02.05 | ₩8,842 | ₩8,842 | ₩8,068 | ₩8,695 | -1.66% | 31.5만 |
|---|
| 2026.02.04 | ₩9,002 | ₩9,350 | ₩8,702 | ₩8,976 | -0.30% | 22.4만 |
|---|
| 2026.02.03 | ₩9,323 | ₩9,390 | ₩8,375 | ₩8,936 | -4.15% | 12.1만 |
|---|
| 2026.02.02 | ₩9,670 | ₩9,698 | ₩9,250 | ₩9,403 | -2.76% | 7.3만 |
|---|
| 2026.01.30 | ₩9,577 | ₩10,044 | ₩9,270 | ₩9,737 | +1.67% | 15.7만 |
|---|
| 2026.01.29 | ₩9,189 | ₩9,857 | ₩8,655 | ₩9,697 | +5.52% | 32.7만 |
|---|
| 2026.01.28 | ₩8,976 | ₩9,183 | ₩8,685 | ₩9,123 | +1.64% | 11.7만 |
|---|
| 2026.01.27 | ₩8,762 | ₩9,270 | ₩8,468 | ₩8,976 | +2.44% | 12.3만 |
|---|
| 2026.01.26 | ₩8,548 | ₩8,962 | ₩8,468 | ₩8,762 | +2.50% | 14.2만 |
|---|
| 2026.01.23 | ₩8,615 | ₩8,709 | ₩8,348 | ₩8,455 | -1.86% | 5.2만 |
|---|
| 2026.01.22 | ₩8,615 | ₩8,986 | ₩8,548 | ₩8,655 | +0.47% | 7.1만 |
|---|
| 2026.01.21 | ₩8,682 | ₩9,016 | ₩8,094 | ₩8,615 | -0.77% | 14만 |
|---|
| 2026.01.20 | ₩8,962 | ₩9,189 | ₩8,441 | ₩8,669 | -3.28% | 14.5만 |
|---|
| 2026.01.16 | ₩8,749 | ₩9,483 | ₩8,735 | ₩9,203 | +5.19% | 19만 |
|---|
| 2026.01.15 | ₩8,428 | ₩8,989 | ₩8,188 | ₩8,695 | +3.17% | 9만 |
|---|
| 2026.01.14 | ₩8,962 | ₩9,243 | ₩8,281 | ₩8,361 | -6.71% | 12만 |
|---|
| 2026.01.13 | ₩9,490 | ₩9,490 | ₩8,909 | ₩8,989 | -5.28% | 9.5만 |
|---|
| 2026.01.12 | ₩9,617 | ₩9,670 | ₩9,109 | ₩9,443 | -1.81% | 6만 |
|---|
| 2026.01.09 | ₩9,543 | ₩9,764 | ₩9,056 | ₩9,670 | +1.33% | 7.6만 |
|---|
| 2026.01.08 | ₩9,457 | ₩9,750 | ₩9,323 | ₩9,670 | +2.26% | 6.9만 |
|---|
| 2026.01.07 | ₩9,951 | ₩10,124 | ₩9,497 | ₩9,510 | -4.43% | 3.8만 |
|---|
| 2026.01.06 | ₩9,991 | ₩10,325 | ₩9,537 | ₩9,978 | -0.13% | 8.3만 |
|---|
| 2026.01.05 | ₩9,363 | ₩10,398 | ₩9,256 | ₩9,991 | +6.70% | 9.7만 |
|---|
| 2026.01.02 | ₩9,737 | ₩9,873 | ₩9,123 | ₩9,350 | -3.98% | 9.3만 |
|---|
| 2025.12.31 | ₩8,896 | ₩9,797 | ₩8,715 | ₩9,630 | +8.26% | 20.8만 |
|---|
| 2025.12.30 | ₩8,575 | ₩9,136 | ₩8,295 | ₩9,056 | +5.61% | 23.2만 |
|---|
| 2025.12.29 | ₩8,815 | ₩8,949 | ₩8,588 | ₩8,602 | -2.42% | 9.5만 |
|---|
| 2025.12.26 | ₩8,775 | ₩8,996 | ₩8,548 | ₩8,856 | +0.91% | 8.6만 |
|---|
| 2025.12.24 | ₩8,642 | ₩8,842 | ₩8,562 | ₩8,802 | +1.85% | 3.1만 |
|---|
| 2025.12.23 | ₩8,669 | ₩8,869 | ₩8,341 | ₩8,722 | +0.62% | 9.7만 |
|---|
| 2025.12.22 | ₩8,255 | ₩9,043 | ₩8,214 | ₩8,669 | +5.02% | 17.2만 |
|---|
| 2025.12.19 | ₩8,695 | ₩8,829 | ₩8,241 | ₩8,268 | -4.92% | 27.3만 |
|---|
| 2025.12.18 | ₩9,216 | ₩9,356 | ₩8,695 | ₩8,709 | -5.51% | 12.7만 |
|---|
| 2025.12.17 | ₩9,043 | ₩9,523 | ₩8,896 | ₩9,230 | +2.07% | 13.2만 |
|---|
| 2025.12.16 | ₩8,709 | ₩9,644 | ₩8,709 | ₩9,096 | +4.45% | 23.2만 |
|---|
| 2025.12.15 | ₩9,964 | ₩9,964 | ₩8,361 | ₩8,735 | -12.33% | 21.6만 |
|---|
| 2025.12.12 | ₩10,098 | ₩10,144 | ₩9,710 | ₩9,884 | -2.12% | 15.3만 |
|---|
| 2025.12.11 | ₩10,338 | ₩10,612 | ₩9,871 | ₩10,111 | -2.20% | 10.8만 |
|---|
| 2025.12.10 | ₩9,951 | ₩10,652 | ₩9,821 | ₩10,325 | +3.76% | 25.7만 |
|---|
| 2025.12.09 | ₩9,884 | ₩10,138 | ₩9,684 | ₩9,951 | +0.68% | 12만 |
|---|
| 2025.12.08 | ₩10,338 | ₩10,338 | ₩9,646 | ₩9,777 | -5.43% | 14.5만 |
|---|
| 2025.12.05 | ₩11,086 | ₩11,086 | ₩10,151 | ₩10,191 | -8.07% | 11.4만 |
|---|
| 2025.12.04 | ₩10,031 | ₩11,166 | ₩10,030 | ₩11,166 | +11.32% | 16.4만 |
|---|
| 2025.12.03 | ₩9,991 | ₩10,492 | ₩9,991 | ₩10,084 | +0.94% | 10.2만 |
|---|
| 2025.12.02 | ₩10,165 | ₩10,259 | ₩9,750 | ₩9,924 | -2.37% | 10.7만 |
|---|
| 2025.12.01 | ₩10,151 | ₩10,512 | ₩9,991 | ₩10,165 | +0.13% | 5.9만 |
|---|
| 2025.11.28 | ₩9,791 | ₩10,392 | ₩9,604 | ₩10,298 | +5.18% | 5.4만 |
|---|
| 2025.11.26 | ₩9,884 | ₩10,084 | ₩9,563 | ₩9,710 | -1.76% | 13.5만 |
|---|
| 2025.11.25 | ₩10,138 | ₩10,472 | ₩9,804 | ₩9,897 | -2.37% | 10.2만 |
|---|
| 2025.11.24 | ₩10,512 | ₩10,966 | ₩10,031 | ₩10,124 | -3.68% | 12.1만 |
|---|
| 2025.11.21 | ₩10,498 | ₩10,953 | ₩10,285 | ₩10,579 | +0.76% | 19.9만 |
|---|
| 2025.11.20 | ₩11,100 | ₩11,200 | ₩10,178 | ₩10,498 | -5.42% | 8.6만 |
|---|
| 2025.11.19 | ₩10,993 | ₩11,206 | ₩10,378 | ₩11,026 | +0.30% | 11.6만 |
|---|
| 2025.11.18 | ₩10,031 | ₩11,206 | ₩9,684 | ₩10,993 | +9.59% | 12.1만 |
|---|
| 2025.11.17 | ₩10,352 | ₩11,059 | ₩9,403 | ₩10,124 | -2.19% | 27.9만 |
|---|
| 2025.11.14 | ₩11,620 | ₩11,620 | ₩10,038 | ₩10,565 | -9.08% | 22.6만 |
|---|
| 2025.11.13 | ₩12,542 | ₩12,677 | ₩11,754 | ₩11,847 | -5.54% | 29만 |
|---|
| 2025.11.12 | ₩13,050 | ₩13,223 | ₩12,141 | ₩12,636 | -3.17% | 16.2만 |
|---|
| 2025.11.11 | ₩14,733 | ₩14,733 | ₩12,248 | ₩12,929 | -12.24% | 26.4만 |
|---|
| 2025.11.10 | ₩14,118 | ₩14,692 | ₩13,420 | ₩14,519 | +2.84% | 8만 |
|---|
| 2025.11.07 | ₩13,851 | ₩14,131 | ₩12,809 | ₩14,091 | +1.74% | 14.6만 |
|---|
| 2025.11.06 | ₩13,357 | ₩14,773 | ₩12,021 | ₩14,105 | +5.60% | 27.9만 |
|---|
| 2025.11.05 | ₩16,709 | ₩16,990 | ₩15,614 | ₩15,908 | -4.80% | 12.5만 |
|---|
| 2025.11.04 | ₩15,961 | ₩17,003 | ₩15,641 | ₩17,003 | +6.53% | 14.2만 |
|---|
| 2025.11.03 | ₩16,669 | ₩16,669 | ₩15,988 | ₩16,295 | -2.24% | 5.5만 |
|---|
| 2025.10.31 | ₩16,135 | ₩17,137 | ₩15,708 | ₩16,576 | +2.73% | 10만 |
|---|
| 2025.10.30 | ₩17,070 | ₩17,070 | ₩16,110 | ₩16,229 | -4.93% | 12.6만 |
|---|
| 2025.10.29 | ₩17,431 | ₩18,526 | ₩16,798 | ₩17,324 | -0.61% | 11.4만 |
|---|
| 2025.10.28 | ₩17,270 | ₩18,012 | ₩16,816 | ₩17,337 | +0.39% | 8.3만 |
|---|
| 2025.10.27 | ₩17,805 | ₩17,992 | ₩16,763 | ₩17,230 | -3.23% | 7.5만 |
|---|
| 2025.10.24 | ₩17,337 | ₩18,673 | ₩17,177 | ₩17,805 | +2.70% | 7.9만 |
|---|
| 2025.10.23 | ₩16,362 | ₩18,259 | ₩16,362 | ₩17,030 | +4.08% | 22.2만 |
|---|
| 2025.10.22 | ₩16,696 | ₩17,671 | ₩16,282 | ₩17,350 | +3.92% | 10.8만 |
|---|
| 2025.10.21 | ₩16,108 | ₩17,057 | ₩15,728 | ₩16,843 | +4.56% | 9.4만 |
|---|
| 2025.10.20 | ₩14,733 | ₩17,631 | ₩14,692 | ₩16,095 | +9.25% | 35.2만 |
|---|
| 2025.10.17 | ₩15,627 | ₩16,122 | ₩14,091 | ₩14,292 | -8.55% | 27.9만 |
|---|
| 2025.10.16 | ₩15,881 | ₩16,789 | ₩15,287 | ₩15,627 | -1.60% | 13.2만 |
|---|
| 2025.10.15 | ₩15,734 | ₩16,562 | ₩15,227 | ₩15,814 | +0.51% | 12.1만 |
|---|
| 2025.10.14 | ₩15,400 | ₩16,122 | ₩14,618 | ₩15,507 | +0.69% | 26.1만 |
|---|
| 2025.10.13 | ₩15,614 | ₩15,989 | ₩14,916 | ₩15,681 | +0.43% | 18만 |
|---|
| 2025.10.10 | ₩16,963 | ₩17,411 | ₩15,053 | ₩15,066 | -11.18% | 21.3만 |
|---|