시장 데이터를 불러오는 중
전체 종목
씨보드 과거 주가
Seaboard Corporation Common Stock · SEB · NYSE American
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Seaboard Corporation Common Stock · SEB · NYSE American
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,429,841 | ₩5,470,622 | ₩5,301,563 | ₩5,316,190 | -2.09% | 7천 |
| 2026.10.08 | ₩5,391,441 | ₩5,508,728 | ₩5,385,451 | ₩5,433,304 | +0.78% | 6.6천 |
| 2026.10.07 | ₩5,496,026 | ₩5,511,617 | ₩5,372,869 | ₩5,404,437 | -1.67% | 1.1만 |
| 2026.10.06 | ₩5,368,029 | ₩5,539,601 | ₩5,335,404 | ₩5,498,954 | +2.44% | 7.8천 |
| 2026.10.05 | ₩5,422,327 | ₩5,474,794 | ₩5,319,854 | ₩5,319,854 | -1.89% | 9.3천 |
| 2026.10.02 | ₩5,272,321 | ₩5,406,977 | ₩5,261,678 | ₩5,380,744 | +2.06% | 6.4천 |
| 2026.10.01 | ₩5,232,169 | ₩5,324,708 | ₩5,185,224 | ₩5,283,178 | +0.97% | 7천 |
| 2026.09.30 | ₩5,464,605 | ₩5,470,876 | ₩5,254,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,278,752 |
| -3.40% |
| 7천 |
| 2026.09.29 | ₩5,446,327 | ₩5,523,142 | ₩5,383,217 | ₩5,422,420 | -0.44% | 9.3천 |
|---|
| 2026.09.28 | ₩5,337,784 | ₩5,534,280 | ₩5,301,483 | ₩5,496,374 | +2.97% | 1.6만 |
|---|
| 2026.09.25 | ₩5,276,078 | ₩5,330,564 | ₩5,229,281 | ₩5,307,071 | +0.59% | 8.3천 |
|---|
| 2026.09.24 | ₩5,444,402 | ₩5,444,402 | ₩5,214,506 | ₩5,274,581 | -3.12% | 7.2천 |
|---|
| 2026.09.23 | ₩5,511,403 | ₩5,522,768 | ₩5,272,080 | ₩5,313,583 | -3.59% | 7.7천 |
|---|
| 2026.09.22 | ₩5,629,199 | ₩5,671,209 | ₩5,514,197 | ₩5,514,197 | -2.04% | 5.5천 |
|---|
| 2026.09.21 | ₩5,709,970 | ₩5,733,329 | ₩5,546,781 | ₩5,574,084 | -2.38% | 1.1만 |
|---|
| 2026.09.18 | ₩5,680,542 | ₩5,844,346 | ₩5,632,407 | ₩5,712,417 | +0.56% | 1.3만 |
|---|
| 2026.09.17 | ₩5,786,131 | ₩5,820,346 | ₩5,663,521 | ₩5,681,157 | -1.81% | 1.7만 |
|---|
| 2026.09.16 | ₩5,784,165 | ₩5,839,078 | ₩5,707,283 | ₩5,782,747 | -0.02% | 1.2만 |
|---|
| 2026.09.15 | ₩5,673,803 | ₩5,769,203 | ₩5,650,765 | ₩5,736,030 | +1.10% | 1.5만 |
|---|
| 2026.09.14 | ₩5,744,053 | ₩5,808,754 | ₩5,701,547 | ₩5,701,761 | -0.74% | 9.6천 |
|---|
| 2026.09.11 | ₩5,794,674 | ₩5,794,674 | ₩5,677,654 | ₩5,744,053 | -0.87% | 9천 |
|---|
| 2026.09.10 | ₩5,822,245 | ₩5,854,441 | ₩5,705,425 | ₩5,746,219 | -1.31% | 2.2만 |
|---|
| 2026.09.09 | ₩5,761,822 | ₩5,810,946 | ₩5,645,751 | ₩5,771,356 | +0.17% | 7.9천 |
|---|
| 2026.09.08 | ₩5,746,727 | ₩5,842,969 | ₩5,644,173 | ₩5,755,832 | +0.16% | 1.3만 |
|---|
| 2026.09.04 | ₩5,743,331 | ₩5,790,877 | ₩5,662,986 | ₩5,780,929 | +0.65% | 1만 |
|---|
| 2026.09.03 | ₩5,659,563 | ₩5,899,607 | ₩5,656,408 | ₩5,745,069 | +1.51% | 1.8만 |
|---|
| 2026.09.02 | ₩5,495,438 | ₩5,828,368 | ₩5,486,613 | ₩5,699,248 | +3.71% | 2.1만 |
|---|
| 2026.09.01 | ₩5,241,314 | ₩5,513,248 | ₩5,227,155 | ₩5,513,248 | +5.19% | 2.8만 |
|---|
| 2026.08.31 | ₩5,256,557 | ₩5,293,955 | ₩5,147,733 | ₩5,228,278 | -0.54% | 1.8만 |
|---|
| 2026.08.28 | ₩5,299,397 | ₩5,328,103 | ₩5,200,199 | ₩5,232,236 | -1.27% | 1.5만 |
|---|
| 2026.08.27 | ₩5,401,763 | ₩5,401,763 | ₩5,223,932 | ₩5,281,226 | -2.23% | 1.3만 |
|---|
| 2026.08.26 | ₩5,520,147 | ₩5,545,538 | ₩5,348,480 | ₩5,384,073 | -2.47% | 1.6만 |
|---|
| 2026.08.25 | ₩5,623,342 | ₩5,675,568 | ₩5,523,663 | ₩5,530,122 | -1.66% | 2.2만 |
|---|
| 2026.08.24 | ₩5,719,985 | ₩5,786,839 | ₩5,635,723 | ₩5,656,889 | -1.10% | 2.8만 |
|---|
| 2026.08.21 | ₩5,830,307 | ₩5,883,095 | ₩5,556,756 | ₩5,695,865 | -2.31% | 2.6만 |
|---|
| 2026.08.20 | ₩5,834,987 | ₩5,914,810 | ₩5,798,551 | ₩5,824,745 | -0.18% | 2.5만 |
|---|
| 2026.08.19 | ₩6,051,713 | ₩6,102,508 | ₩5,794,701 | ₩5,869,737 | -3.01% | 3.1만 |
|---|
| 2026.08.18 | ₩6,016,815 | ₩6,016,815 | ₩5,787,427 | ₩6,004,808 | -0.20% | 2.4만 |
|---|
| 2026.08.17 | ₩5,830,909 | ₩5,996,090 | ₩5,809,930 | ₩5,953,063 | +2.09% | 3.9만 |
|---|
| 2026.08.14 | ₩5,593,659 | ₩5,835,174 | ₩5,593,659 | ₩5,835,174 | +4.32% | 2.1만 |
|---|
| 2026.08.13 | ₩5,653,734 | ₩5,747,596 | ₩5,587,616 | ₩5,688,684 | +0.62% | 1.3만 |
|---|
| 2026.08.12 | ₩5,529,747 | ₩5,712,565 | ₩5,529,747 | ₩5,617,499 | +1.59% | 1.6만 |
|---|
| 2026.08.11 | ₩5,673,723 | ₩5,673,723 | ₩5,439,428 | ₩5,575,101 | -1.74% | 2.1만 |
|---|
| 2026.08.10 | ₩5,668,882 | ₩5,802,884 | ₩5,533,330 | ₩5,668,054 | -0.01% | 2.9만 |
|---|
| 2026.08.07 | ₩5,575,421 | ₩5,771,222 | ₩5,575,421 | ₩5,670,033 | +1.70% | 2만 |
|---|
| 2026.08.06 | ₩5,769,457 | ₩5,822,940 | ₩5,467,333 | ₩5,721,323 | -0.83% | 1.5만 |
|---|
| 2026.08.05 | ₩6,016,681 | ₩6,309,861 | ₩5,726,430 | ₩5,754,308 | -4.36% | 1.1만 |
|---|
| 2026.08.04 | ₩5,935,775 | ₩5,935,775 | ₩5,736,030 | ₩5,872,880 | -1.06% | 1.1만 |
|---|
| 2026.08.03 | ₩5,882,814 | ₩5,972,357 | ₩5,803,793 | ₩5,874,364 | -0.14% | 8.8천 |
|---|
| 2026.07.31 | ₩6,007,041 | ₩6,070,285 | ₩5,876,770 | ₩5,900,837 | -1.77% | 4.6천 |
|---|
| 2026.07.30 | ₩6,085,487 | ₩6,100,783 | ₩6,023,861 | ₩6,023,861 | -1.01% | 4.3천 |
|---|
| 2026.07.29 | ₩6,081,810 | ₩6,135,253 | ₩5,956,660 | ₩6,135,253 | +0.88% | 1만 |
|---|
| 2026.07.28 | ₩6,260,469 | ₩6,271,085 | ₩6,010,317 | ₩6,081,810 | -2.85% | 6천 |
|---|
| 2026.07.27 | ₩6,257,501 | ₩6,293,722 | ₩6,117,095 | ₩6,164,521 | -1.49% | 5.7천 |
|---|
| 2026.07.24 | ₩6,217,376 | ₩6,327,015 | ₩6,217,376 | ₩6,303,550 | +1.39% | 2.5천 |
|---|
| 2026.07.23 | ₩6,158,464 | ₩6,200,609 | ₩6,032,740 | ₩6,179,630 | +0.34% | 2.4천 |
|---|
| 2026.07.22 | ₩6,104,099 | ₩6,274,067 | ₩6,077,919 | ₩6,174,616 | +1.16% | 2.6천 |
|---|
| 2026.07.21 | ₩6,058,264 | ₩6,069,054 | ₩5,878,228 | ₩6,051,886 | -0.11% | 3.8천 |
|---|
| 2026.07.20 | ₩6,116,748 | ₩6,147,835 | ₩5,976,074 | ₩6,058,986 | -0.94% | 3천 |
|---|
| 2026.07.17 | ₩6,212,027 | ₩6,258,771 | ₩5,998,484 | ₩6,064,696 | -2.37% | 3.1천 |
|---|
| 2026.07.16 | ₩6,249,532 | ₩6,368,304 | ₩6,127,284 | ₩6,135,480 | -1.82% | 3.1천 |
|---|
| 2026.07.15 | ₩6,360,870 | ₩6,367,796 | ₩6,209,661 | ₩6,238,688 | -1.92% | 4.3천 |
|---|
| 2026.07.14 | ₩6,285,994 | ₩6,286,047 | ₩6,150,535 | ₩6,211,693 | -1.18% | 3.6천 |
|---|
| 2026.07.13 | ₩6,281,528 | ₩6,337,391 | ₩6,197,253 | ₩6,291,663 | +0.16% | 3.5천 |
|---|
| 2026.07.10 | ₩6,123,781 | ₩6,266,847 | ₩6,040,508 | ₩6,238,100 | +1.87% | 4.4천 |
|---|
| 2026.07.09 | ₩6,016,815 | ₩6,171,100 | ₩6,016,815 | ₩6,121,280 | +1.74% | 3.9천 |
|---|
| 2026.07.08 | ₩6,003,297 | ₩6,179,871 | ₩5,923,434 | ₩6,058,264 | +0.92% | 6.9천 |
|---|
| 2026.07.07 | ₩5,890,489 | ₩6,043,556 | ₩5,870,887 | ₩5,951,419 | +1.03% | 7.5천 |
|---|
| 2026.07.06 | ₩5,802,790 | ₩6,024,998 | ₩5,802,790 | ₩5,925,627 | +2.12% | 9.8천 |
|---|
| 2026.07.02 | ₩5,820,359 | ₩5,929,879 | ₩5,779,712 | ₩5,799,073 | -0.37% | 4.5천 |
|---|
| 2026.07.01 | ₩6,016,802 | ₩6,030,413 | ₩5,737,354 | ₩5,802,803 | -3.56% | 4.4천 |
|---|
| 2026.06.30 | ₩6,156,138 | ₩6,183,949 | ₩5,969,122 | ₩5,969,122 | -3.04% | 4.6천 |
|---|
| 2026.06.29 | ₩6,364,453 | ₩6,367,088 | ₩6,024,877 | ₩6,138,796 | -3.55% | 4.8천 |
|---|
| 2026.06.26 | ₩6,347,994 | ₩6,471,338 | ₩6,226,441 | ₩6,335,145 | -0.20% | 5.2천 |
|---|
| 2026.06.25 | ₩6,298,964 | ₩6,518,216 | ₩6,235,506 | ₩6,331,922 | +0.52% | 6.1천 |
|---|
| 2026.06.24 | ₩6,567,675 | ₩6,655,266 | ₩6,269,321 | ₩6,387,732 | -2.74% | 9.2천 |
|---|
| 2026.06.23 | ₩6,548,969 | ₩6,600,326 | ₩6,446,977 | ₩6,535,598 | -0.20% | 1.2만 |
|---|
| 2026.06.22 | ₩6,430,919 | ₩6,495,486 | ₩6,333,941 | ₩6,482,958 | +0.81% | 7.9천 |
|---|
| 2026.06.18 | ₩6,483,131 | ₩6,624,741 | ₩6,344,410 | ₩6,411,251 | -1.11% | 9.8천 |
|---|
| 2026.06.17 | ₩6,792,088 | ₩6,819,284 | ₩6,414,098 | ₩6,508,041 | -4.18% | 9.1천 |
|---|
| 2026.06.16 | ₩6,930,408 | ₩6,930,408 | ₩6,582,877 | ₩6,774,947 | -2.24% | 2만 |
|---|
| 2026.06.15 | ₩7,125,219 | ₩7,161,828 | ₩6,772,540 | ₩6,950,156 | -2.46% | 1.7만 |
|---|
| 2026.06.12 | ₩6,953,914 | ₩7,121,662 | ₩6,819,057 | ₩7,109,723 | +2.24% | 1.2만 |
|---|
| 2026.06.11 | ₩6,976,310 | ₩7,099,842 | ₩6,876,551 | ₩6,984,827 | +0.12% | 7.9천 |
|---|
| 2026.06.10 | ₩6,804,322 | ₩6,985,736 | ₩6,781,606 | ₩6,917,131 | +1.66% | 1.2만 |
|---|
| 2026.06.09 | ₩6,859,971 | ₩6,934,032 | ₩6,461,217 | ₩6,749,744 | -1.61% | 1.4만 |
|---|
| 2026.06.08 | ₩7,331,663 | ₩7,382,739 | ₩6,801,274 | ₩6,801,274 | -7.23% | 1.5만 |
|---|
| 2026.06.05 | ₩7,204,120 | ₩7,384,036 | ₩7,023,334 | ₩7,264,435 | +0.84% | 1.1만 |
|---|
| 2026.06.04 | ₩7,086,471 | ₩7,208,840 | ₩6,983,075 | ₩7,167,644 | +1.15% | 1.2만 |
|---|
| 2026.06.03 | ₩7,031,464 | ₩7,158,940 | ₩6,963,861 | ₩7,030,448 | -0.01% | 7.4천 |
|---|
| 2026.06.02 | ₩6,759,678 | ₩7,074,986 | ₩6,752,243 | ₩7,025,768 | +3.94% | 1.2만 |
|---|
| 2026.06.01 | ₩6,799,295 | ₩7,035,248 | ₩6,702,371 | ₩6,946,373 | +2.16% | 1.2만 |
|---|
| 2026.05.29 | ₩6,806,087 | ₩6,990,456 | ₩6,728,149 | ₩6,794,896 | -0.16% | 2만 |
|---|
| 2026.05.28 | ₩6,734,447 | ₩6,893,786 | ₩6,728,858 | ₩6,748,487 | +0.21% | 1.1만 |
|---|
| 2026.05.27 | ₩6,531,761 | ₩6,848,219 | ₩6,531,761 | ₩6,751,548 | +3.36% | 1.6만 |
|---|
| 2026.05.26 | ₩6,611,450 | ₩6,678,932 | ₩6,369,387 | ₩6,566,739 | -0.68% | 1.4만 |
|---|
| 2026.05.22 | ₩6,680,216 | ₩6,761,175 | ₩6,499,497 | ₩6,580,336 | -1.50% | 6.3천 |
|---|
| 2026.05.21 | ₩6,654,022 | ₩6,793,172 | ₩6,553,742 | ₩6,724,860 | +1.06% | 8.3천 |
|---|
| 2026.05.20 | ₩6,475,751 | ₩6,778,477 | ₩6,461,738 | ₩6,678,772 | +3.14% | 9.6천 |
|---|
| 2026.05.19 | ₩6,157,903 | ₩6,606,529 | ₩6,124,583 | ₩6,433,045 | +4.47% | 1만 |
|---|
| 2026.05.18 | ₩6,187,559 | ₩6,296,971 | ₩6,177,839 | ₩6,221,427 | +0.55% | 5.5천 |
|---|
| 2026.05.15 | ₩6,194,111 | ₩6,386,234 | ₩6,149,479 | ₩6,224,609 | +0.49% | 4.1천 |
|---|
| 2026.05.14 | ₩6,270,858 | ₩6,415,262 | ₩6,234,851 | ₩6,300,648 | +0.48% | 7.3천 |
|---|
| 2026.05.13 | ₩6,222,109 | ₩6,352,754 | ₩6,154,546 | ₩6,352,754 | +2.10% | 7.2천 |
|---|
| 2026.05.12 | ₩6,113,431 | ₩6,236,830 | ₩5,978,080 | ₩6,203,992 | +1.48% | 6천 |
|---|
| 2026.05.11 | ₩6,101,933 | ₩6,292,479 | ₩6,097,052 | ₩6,139,999 | +0.62% | 5.7천 |
|---|
| 2026.05.08 | ₩6,059,601 | ₩6,137,432 | ₩5,720,093 | ₩6,070,485 | +0.18% | 6.9천 |
|---|
| 2026.05.07 | ₩6,479,990 | ₩6,553,314 | ₩6,033,101 | ₩6,053,170 | -6.59% | 8.3천 |
|---|
| 2026.05.06 | ₩7,604,037 | ₩7,604,104 | ₩6,548,541 | ₩6,556,750 | -13.77% | 7.2천 |
|---|
| 2026.05.05 | ₩7,480,973 | ₩7,746,636 | ₩7,480,973 | ₩7,604,037 | +1.65% | 3.9천 |
|---|
| 2026.05.04 | ₩7,484,878 | ₩7,513,250 | ₩7,364,127 | ₩7,466,613 | -0.24% | 7.3천 |
|---|
| 2026.05.01 | ₩7,645,915 | ₩7,768,684 | ₩7,450,448 | ₩7,453,951 | -2.51% | 7.3천 |
|---|
| 2026.04.30 | ₩7,319,429 | ₩7,625,069 | ₩7,319,429 | ₩7,602,487 | +3.87% | 6.5천 |
|---|
| 2026.04.29 | ₩7,828,545 | ₩7,828,545 | ₩7,104,455 | ₩7,215,686 | -7.83% | 1.6만 |
|---|
| 2026.04.28 | ₩7,896,669 | ₩7,971,290 | ₩7,730,604 | ₩7,799,196 | -1.23% | 1만 |
|---|
| 2026.04.27 | ₩7,826,218 | ₩7,954,457 | ₩7,781,747 | ₩7,849,309 | +0.30% | 8천 |
|---|
| 2026.04.24 | ₩7,825,670 | ₩7,825,670 | ₩7,640,018 | ₩7,799,210 | -0.34% | 8.6천 |
|---|
| 2026.04.23 | ₩7,748,989 | ₩7,848,601 | ₩7,647,706 | ₩7,787,577 | +0.50% | 1.1만 |
|---|
| 2026.04.22 | ₩7,768,430 | ₩7,974,446 | ₩7,738,534 | ₩7,748,668 | -0.25% | 8.7천 |
|---|
| 2026.04.21 | ₩7,537,558 | ₩7,801,616 | ₩7,486,282 | ₩7,736,555 | +2.64% | 1.2만 |
|---|
| 2026.04.20 | ₩7,378,394 | ₩7,554,111 | ₩7,327,144 | ₩7,533,426 | +2.10% | 1.1만 |
|---|
| 2026.04.17 | ₩7,425,926 | ₩7,487,592 | ₩7,217,798 | ₩7,406,419 | -0.26% | 1.2만 |
|---|
| 2026.04.16 | ₩7,535,727 | ₩7,658,122 | ₩7,366,734 | ₩7,431,088 | -1.39% | 1만 |
|---|
| 2026.04.15 | ₩7,651,664 | ₩7,755,006 | ₩7,400,682 | ₩7,476,134 | -2.29% | 9.8천 |
|---|
| 2026.04.14 | ₩7,701,523 | ₩7,763,710 | ₩7,621,299 | ₩7,687,938 | -0.18% | 1만 |
|---|
| 2026.04.13 | ₩7,761,584 | ₩7,782,590 | ₩7,641,796 | ₩7,753,789 | -0.10% | 1.5만 |
|---|
| 2026.04.10 | ₩7,919,466 | ₩8,008,207 | ₩7,460,851 | ₩7,744,082 | -2.21% | 1.4만 |
|---|
| 2026.04.09 | ₩7,789,168 | ₩7,987,696 | ₩7,763,028 | ₩7,967,453 | +2.29% | 1.2만 |
|---|
| 2026.04.08 | ₩7,774,969 | ₩7,852,786 | ₩7,528,573 | ₩7,846,488 | +0.92% | 1.8만 |
|---|
| 2026.04.07 | ₩7,745,539 | ₩7,873,163 | ₩7,712,848 | ₩7,714,854 | -0.40% | 1.2만 |
|---|
| 2026.04.06 | ₩7,904,023 | ₩7,904,023 | ₩7,657,373 | ₩7,765,061 | -1.76% | 1.2만 |
|---|
| 2026.04.02 | ₩7,661,411 | ₩7,932,021 | ₩7,607,941 | ₩7,897,778 | +3.09% | 1.1만 |
|---|
| 2026.04.01 | ₩7,621,299 | ₩7,743,039 | ₩7,580,518 | ₩7,703,141 | +1.07% | 8천 |
|---|
| 2026.03.31 | ₩7,365,919 | ₩7,644,217 | ₩7,365,919 | ₩7,559,821 | +2.63% | 1.1만 |
|---|
| 2026.03.30 | ₩7,408,397 | ₩7,460,182 | ₩7,295,228 | ₩7,373,941 | -0.47% | 9.4천 |
|---|
| 2026.03.27 | ₩7,220,178 | ₩7,459,553 | ₩7,220,178 | ₩7,426,662 | +2.86% | 1.7만 |
|---|
| 2026.03.26 | ₩7,175,600 | ₩7,343,188 | ₩7,111,875 | ₩7,268,273 | +1.29% | 1.5만 |
|---|
| 2026.03.25 | ₩6,999,869 | ₩7,297,421 | ₩6,963,461 | ₩7,227,264 | +3.25% | 1.1만 |
|---|
| 2026.03.24 | ₩6,653,341 | ₩6,986,191 | ₩6,653,341 | ₩6,963,929 | +4.67% | 1.5만 |
|---|
| 2026.03.23 | ₩6,610,474 | ₩6,730,276 | ₩6,563,677 | ₩6,643,326 | +0.50% | 9.8천 |
|---|
| 2026.03.20 | ₩6,820,741 | ₩6,820,741 | ₩6,482,169 | ₩6,581,446 | -3.51% | 1.7만 |
|---|
| 2026.03.19 | ₩6,673,931 | ₩6,783,705 | ₩6,596,488 | ₩6,760,814 | +1.30% | 1.3만 |
|---|
| 2026.03.18 | ₩6,605,126 | ₩6,692,035 | ₩6,547,551 | ₩6,637,376 | +0.49% | 2만 |
|---|
| 2026.03.17 | ₩6,646,802 | ₩6,692,945 | ₩6,432,644 | ₩6,607,185 | -0.60% | 1.9만 |
|---|
| 2026.03.16 | ₩6,819,057 | ₩6,923,482 | ₩6,670,040 | ₩6,688,011 | -1.92% | 1.7만 |
|---|
| 2026.03.13 | ₩6,705,406 | ₩6,850,692 | ₩6,677,542 | ₩6,720,101 | +0.22% | 1.5만 |
|---|
| 2026.03.12 | ₩6,575,416 | ₩6,749,529 | ₩6,524,902 | ₩6,681,085 | +1.61% | 2.6만 |
|---|
| 2026.03.11 | ₩6,673,972 | ₩6,845,798 | ₩6,533,780 | ₩6,617,213 | -0.85% | 2.5만 |
|---|
| 2026.03.10 | ₩6,472,849 | ₩6,686,687 | ₩6,425,958 | ₩6,653,273 | +2.79% | 3만 |
|---|
| 2026.03.09 | ₩6,642,176 | ₩6,785,630 | ₩6,117,095 | ₩6,501,316 | -2.12% | 3.5만 |
|---|
| 2026.03.06 | ₩6,669,051 | ₩6,886,672 | ₩6,659,812 | ₩6,706,409 | +0.56% | 3.5만 |
|---|
| 2026.03.05 | ₩6,689,549 | ₩6,809,283 | ₩6,571,699 | ₩6,723,898 | +0.51% | 2.6만 |
|---|
| 2026.03.04 | ₩6,743,285 | ₩6,891,259 | ₩6,661,283 | ₩6,708,200 | -0.52% | 2.9만 |
|---|
| 2026.03.03 | ₩6,880,763 | ₩6,932,708 | ₩6,602,452 | ₩6,715,688 | -2.40% | 2.4만 |
|---|
| 2026.03.02 | ₩6,813,482 | ₩6,939,019 | ₩6,738,833 | ₩6,929,218 | +1.70% | 3.8만 |
|---|
| 2026.02.27 | ₩6,646,775 | ₩6,879,225 | ₩6,611,811 | ₩6,862,779 | +3.25% | 2.3만 |
|---|
| 2026.02.26 | ₩6,675,951 | ₩6,765,574 | ₩6,570,830 | ₩6,667,246 | -0.13% | 2.1만 |
|---|
| 2026.02.25 | ₩6,692,035 | ₩6,733,712 | ₩6,573,678 | ₩6,698,721 | +0.10% | 1.3만 |
|---|
| 2026.02.24 | ₩6,542,471 | ₩6,702,571 | ₩6,511,678 | ₩6,669,332 | +1.94% | 1.3만 |
|---|
| 2026.02.23 | ₩6,606,556 | ₩6,722,561 | ₩6,508,937 | ₩6,519,259 | -1.32% | 1.9만 |
|---|
| 2026.02.20 | ₩6,548,969 | ₩6,699,603 | ₩6,417,936 | ₩6,595,913 | +0.72% | 2.5만 |
|---|
| 2026.02.19 | ₩6,575,215 | ₩6,618,497 | ₩6,455,374 | ₩6,507,185 | -1.03% | 2.4만 |
|---|
| 2026.02.18 | ₩6,520,623 | ₩6,668,436 | ₩6,520,623 | ₩6,577,421 | +0.87% | 1.7만 |
|---|
| 2026.02.17 | ₩7,183,555 | ₩7,353,885 | ₩6,404,565 | ₩6,571,726 | -8.52% | 3.7만 |
|---|
| 2026.02.13 | ₩7,434,590 | ₩7,527,129 | ₩6,926,023 | ₩7,185,321 | -3.35% | 3.5만 |
|---|
| 2026.02.12 | ₩7,420,739 | ₩7,559,794 | ₩7,287,045 | ₩7,471,093 | +0.68% | 1.4만 |
|---|
| 2026.02.11 | ₩7,343,991 | ₩7,445,996 | ₩7,268,754 | ₩7,445,996 | +1.39% | 2.5만 |
|---|
| 2026.02.10 | ₩7,320,285 | ₩7,447,480 | ₩7,115,245 | ₩7,306,687 | -0.19% | 2.3만 |
|---|
| 2026.02.09 | ₩7,273,594 | ₩7,374,209 | ₩7,165,358 | ₩7,344,926 | +0.98% | 1.7만 |
|---|
| 2026.02.06 | ₩7,312,436 | ₩7,432,879 | ₩7,223,387 | ₩7,266,614 | -0.63% | 2.9만 |
|---|
| 2026.02.05 | ₩7,134,284 | ₩7,367,256 | ₩7,113,212 | ₩7,313,011 | +2.51% | 1.3만 |
|---|
| 2026.02.04 | ₩7,127,974 | ₩7,264,314 | ₩7,099,213 | ₩7,133,268 | +0.07% | 1.4만 |
|---|
| 2026.02.03 | ₩6,819,057 | ₩7,187,954 | ₩6,772,260 | ₩7,100,523 | +4.13% | 2.2만 |
|---|
| 2026.02.02 | ₩6,793,853 | ₩7,008,921 | ₩6,748,861 | ₩6,868,516 | +1.10% | 1.6만 |
|---|
| 2026.01.30 | ₩6,714,578 | ₩6,795,364 | ₩6,560,989 | ₩6,795,364 | +1.20% | 1.9만 |
|---|
| 2026.01.29 | ₩6,596,208 | ₩6,763,475 | ₩6,524,902 | ₩6,721,758 | +1.90% | 1.8만 |
|---|
| 2026.01.28 | ₩6,741,761 | ₩6,813,709 | ₩6,563,730 | ₩6,601,690 | -2.08% | 2.5만 |
|---|
| 2026.01.27 | ₩6,573,744 | ₩6,749,529 | ₩6,492,585 | ₩6,737,108 | +2.49% | 2.4만 |
|---|
| 2026.01.26 | ₩6,524,941 | ₩6,752,204 | ₩6,498,949 | ₩6,577,662 | +0.81% | 2.3만 |
|---|
| 2026.01.23 | ₩6,471,419 | ₩6,533,111 | ₩6,351,631 | ₩6,520,449 | +0.76% | 2.1만 |
|---|
| 2026.01.22 | ₩6,553,395 | ₩6,626,666 | ₩6,444,677 | ₩6,462,086 | -1.39% | 3만 |
|---|
| 2026.01.21 | ₩6,391,676 | ₩6,588,493 | ₩6,387,183 | ₩6,530,303 | +2.17% | 1.9만 |
|---|
| 2026.01.20 | ₩6,250,615 | ₩6,381,274 | ₩6,170,578 | ₩6,364,921 | +1.83% | 2.2만 |
|---|
| 2026.01.16 | ₩6,226,454 | ₩6,278,239 | ₩6,089,030 | ₩6,278,239 | +0.83% | 1.4만 |
|---|
| 2026.01.15 | ₩6,321,453 | ₩6,354,559 | ₩6,193,442 | ₩6,197,319 | -1.96% | 1.2만 |
|---|
| 2026.01.14 | ₩6,107,736 | ₩6,309,633 | ₩6,107,736 | ₩6,282,545 | +2.86% | 1.2만 |
|---|
| 2026.01.13 | ₩5,899,500 | ₩6,119,047 | ₩5,869,737 | ₩6,098,376 | +3.37% | 1.4만 |
|---|
| 2026.01.12 | ₩5,913,861 | ₩6,013,472 | ₩5,857,704 | ₩5,915,198 | +0.02% | 1.5만 |
|---|
| 2026.01.09 | ₩5,923,220 | ₩6,075,753 | ₩5,838,744 | ₩5,891,986 | -0.53% | 1.7만 |
|---|
| 2026.01.08 | ₩6,161,326 | ₩6,284,229 | ₩5,838,196 | ₩5,964,669 | -3.19% | 1.7만 |
|---|
| 2026.01.07 | ₩6,137,151 | ₩6,211,359 | ₩5,983,388 | ₩6,167,690 | +0.50% | 1.4만 |
|---|
| 2026.01.06 | ₩5,863,052 | ₩6,202,868 | ₩5,863,052 | ₩6,113,860 | +4.28% | 1.6만 |
|---|
| 2026.01.05 | ₩5,892,695 | ₩5,983,361 | ₩5,736,565 | ₩5,844,360 | -0.82% | 1.9만 |
|---|
| 2026.01.02 | ₩5,920,546 | ₩6,030,186 | ₩5,842,113 | ₩5,914,182 | -0.11% | 2.9만 |
|---|
| 2025.12.31 | ₩5,949,293 | ₩6,076,983 | ₩5,896,479 | ₩5,943,035 | -0.11% | 2만 |
|---|
| 2025.12.30 | ₩5,896,479 | ₩5,993,657 | ₩5,851,179 | ₩5,975,353 | +1.34% | 1.2만 |
|---|
| 2025.12.29 | ₩5,848,665 | ₩5,907,496 | ₩5,798,873 | ₩5,871,703 | +0.39% | 1.1만 |
|---|
| 2025.12.26 | ₩5,840,402 | ₩5,909,849 | ₩5,828,288 | ₩5,841,659 | +0.02% | 1.1만 |
|---|
| 2025.12.24 | ₩5,722,660 | ₩5,943,276 | ₩5,667,800 | ₩5,863,052 | +2.45% | 9.9천 |
|---|
| 2025.12.23 | ₩5,838,517 | ₩5,842,996 | ₩5,688,698 | ₩5,724,010 | -1.96% | 1.1만 |
|---|
| 2025.12.22 | ₩5,933,917 | ₩5,976,703 | ₩5,822,940 | ₩5,839,185 | -1.60% | 1.1만 |
|---|
| 2025.12.19 | ₩5,902,134 | ₩5,981,422 | ₩5,856,674 | ₩5,934,050 | +0.54% | 1.7만 |
|---|
| 2025.12.18 | ₩5,848,718 | ₩5,975,366 | ₩5,774,578 | ₩5,946,445 | +1.67% | 1만 |
|---|
| 2025.12.17 | ₩5,923,220 | ₩5,929,905 | ₩5,744,053 | ₩5,793,163 | -2.20% | 1.3만 |
|---|
| 2025.12.16 | ₩6,016,815 | ₩6,050,242 | ₩5,923,220 | ₩5,923,220 | -1.56% | 1.3만 |
|---|
| 2025.12.15 | ₩5,889,793 | ₩6,036,871 | ₩5,796,198 | ₩6,009,808 | +2.04% | 1.1만 |
|---|
| 2025.12.12 | ₩5,960,645 | ₩5,991,411 | ₩5,881,771 | ₩5,911,801 | -0.82% | 1.1만 |
|---|
| 2025.12.11 | ₩5,904,889 | ₩6,030,186 | ₩5,869,737 | ₩5,901,707 | -0.05% | 1.4만 |
|---|
| 2025.12.10 | ₩5,827,352 | ₩6,070,285 | ₩5,770,794 | ₩5,891,599 | +1.10% | 1.7만 |
|---|
| 2025.12.09 | ₩5,739,413 | ₩5,863,279 | ₩5,653,547 | ₩5,863,279 | +2.16% | 1.2만 |
|---|
| 2025.12.08 | ₩5,825,400 | ₩5,883,108 | ₩5,700,264 | ₩5,700,264 | -2.15% | 1.9만 |
|---|
| 2025.12.05 | ₩5,971,394 | ₩5,971,394 | ₩5,736,057 | ₩5,884,231 | -1.46% | 1만 |
|---|
| 2025.12.04 | ₩6,067,490 | ₩6,122,444 | ₩5,872,411 | ₩5,874,176 | -3.19% | 9.8천 |
|---|
| 2025.12.03 | ₩6,270,858 | ₩6,417,936 | ₩5,965,431 | ₩6,067,490 | -3.24% | 1.4만 |
|---|
| 2025.12.02 | ₩6,279,950 | ₩6,397,880 | ₩6,212,602 | ₩6,270,484 | -0.15% | 1.5만 |
|---|
| 2025.12.01 | ₩6,221,614 | ₩6,390,887 | ₩6,141,163 | ₩6,280,565 | +0.95% | 1.1만 |
|---|
| 2025.11.28 | ₩6,251,738 | ₩6,337,712 | ₩6,157,207 | ₩6,256,912 | +0.08% | 7.6천 |
|---|
| 2025.11.26 | ₩6,145,240 | ₩6,322,269 | ₩6,060,069 | ₩6,213,618 | +1.11% | 1.1만 |
|---|
| 2025.11.25 | ₩5,834,652 | ₩6,130,466 | ₩5,834,652 | ₩6,126,214 | +5.00% | 1.6만 |
|---|
| 2025.11.24 | ₩5,728,008 | ₩5,956,647 | ₩5,694,581 | ₩5,872,893 | +2.53% | 1.4만 |
|---|
| 2025.11.21 | ₩5,538,144 | ₩5,774,137 | ₩5,538,144 | ₩5,729,318 | +3.45% | 1.2만 |
|---|
| 2025.11.20 | ₩5,562,198 | ₩5,615,694 | ₩5,489,060 | ₩5,594,702 | +0.58% | 1.1만 |
|---|
| 2025.11.19 | ₩5,447,223 | ₩5,641,499 | ₩5,447,223 | ₩5,580,596 | +2.45% | 1.4만 |
|---|
| 2025.11.18 | ₩5,404,437 | ₩5,441,875 | ₩5,200,213 | ₩5,409,705 | +0.10% | 1.8만 |
|---|
| 2025.11.17 | ₩5,548,841 | ₩5,548,841 | ₩5,311,751 | ₩5,399,784 | -2.69% | 1.3만 |
|---|
| 2025.11.14 | ₩5,336,246 | ₩5,559,537 | ₩5,282,764 | ₩5,509,023 | +3.24% | 1.4만 |
|---|
| 2025.11.13 | ₩5,209,880 | ₩5,388,379 | ₩5,158,643 | ₩5,367,681 | +3.03% | 1.1만 |
|---|
| 2025.11.12 | ₩5,208,369 | ₩5,316,832 | ₩5,138,360 | ₩5,209,880 | +0.03% | 1.3만 |
|---|
| 2025.11.11 | ₩5,066,359 | ₩5,227,944 | ₩4,955,315 | ₩5,201,189 | +2.66% | 1.1만 |
|---|
| 2025.11.10 | ₩4,948,763 | ₩5,124,989 | ₩4,922,704 | ₩5,092,913 | +2.91% | 8.9천 |
|---|
| 2025.11.07 | ₩5,074,060 | ₩5,087,431 | ₩4,872,845 | ₩4,954,232 | -2.36% | 4.5천 |
|---|
| 2025.11.06 | ₩4,889,144 | ₩5,116,606 | ₩4,814,254 | ₩5,049,057 | +3.27% | 1.2만 |
|---|
| 2025.11.05 | ₩4,917,864 | ₩4,975,237 | ₩4,786,711 | ₩4,923,092 | +0.11% | 8.4천 |
|---|
| 2025.11.04 | ₩4,813,452 | ₩4,906,245 | ₩4,761,306 | ₩4,822,143 | +0.18% | 5.4천 |
|---|
| 2025.11.03 | ₩4,443,351 | ₩4,811,406 | ₩4,443,351 | ₩4,811,406 | +8.28% | 5.1천 |
|---|
| 2025.10.31 | ₩4,385,590 | ₩4,538,016 | ₩4,368,823 | ₩4,505,899 | +2.74% | 1.3천 |
|---|
| 2025.10.30 | ₩4,238,953 | ₩4,428,376 | ₩4,198,413 | ₩4,426,343 | +4.42% | 2천 |
|---|
| 2025.10.29 | ₩4,446,038 | ₩4,452,002 | ₩4,232,709 | ₩4,302,691 | -3.22% | 2천 |
|---|
| 2025.10.28 | ₩4,460,452 | ₩4,483,196 | ₩4,376,257 | ₩4,385,590 | -1.68% | 1.2천 |
|---|
| 2025.10.27 | ₩4,465,533 | ₩4,483,196 | ₩4,408,360 | ₩4,438,899 | -0.60% | 1.5천 |
|---|
| 2025.10.24 | ₩4,522,960 | ₩4,594,119 | ₩4,447,095 | ₩4,467,137 | -1.23% | 1.5천 |
|---|
| 2025.10.23 | ₩4,446,426 | ₩4,492,355 | ₩4,382,969 | ₩4,432,628 | -0.31% | 1.4천 |
|---|
| 2025.10.22 | ₩4,547,388 | ₩4,623,842 | ₩4,373,863 | ₩4,403,493 | -3.16% | 3.4천 |
|---|
| 2025.10.21 | ₩4,613,560 | ₩4,638,871 | ₩4,532,667 | ₩4,592,154 | -0.46% | 1.3천 |
|---|
| 2025.10.20 | ₩4,586,150 | ₩4,658,352 | ₩4,532,734 | ₩4,594,106 | +0.17% | 1.1천 |
|---|
| 2025.10.17 | ₩4,566,308 | ₩4,641,933 | ₩4,467,178 | ₩4,554,181 | -0.27% | 1.3천 |
|---|
| 2025.10.16 | ₩4,596,646 | ₩4,658,766 | ₩4,532,333 | ₩4,599,253 | +0.06% | 1.5천 |
|---|
| 2025.10.15 | ₩4,531,223 | ₩4,615,512 | ₩4,439,902 | ₩4,606,179 | +1.65% | 1.7천 |
|---|
| 2025.10.14 | ₩4,545,971 | ₩4,583,703 | ₩4,336,519 | ₩4,531,624 | -0.32% | 1.4천 |
|---|
| 2025.10.13 | ₩4,522,345 | ₩4,545,436 | ₩4,479,185 | ₩4,505,659 | -0.37% | 1.4천 |
|---|
| 2025.10.10 | ₩4,525,982 | ₩4,584,506 | ₩4,451,841 | ₩4,501,447 | -0.54% | 1.5천 |
|---|