시장 데이터를 불러오는 중
전체 종목
시어 과거 주가
Seer, Inc. - Class A Common Stock · SEER · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Seer, Inc. - Class A Common Stock · SEER · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,882 | ₩3,002 | ₩2,855 | ₩2,922 | +1.39% | 20.4만 |
| 2026.10.08 | ₩2,948 | ₩2,962 | ₩2,888 | ₩2,895 | -1.81% | 26.6만 |
| 2026.10.07 | ₩2,895 | ₩3,035 | ₩2,848 | ₩2,948 | +1.84% | 26.5만 |
| 2026.10.06 | ₩3,122 | ₩3,162 | ₩2,902 | ₩2,922 | -6.41% | 14.4만 |
| 2026.10.05 | ₩2,975 | ₩3,168 | ₩2,975 | ₩3,108 | +4.48% | 59.6만 |
| 2026.10.02 | ₩3,002 | ₩3,022 | ₩2,955 | ₩3,002 | 0.00% | 20.1만 |
| 2026.10.01 | ₩2,868 | ₩2,975 | ₩2,802 | ₩2,935 | +2.33% | 31.1만 |
| 2026.09.30 | ₩2,868 | ₩3,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,975 |
| +3.72% |
| 75.3만 |
| 2026.09.29 | ₩2,708 | ₩2,882 | ₩2,669 | ₩2,868 | +5.91% | 58.1만 |
|---|
| 2026.09.28 | ₩2,535 | ₩2,748 | ₩2,535 | ₩2,708 | +6.84% | 69.9만 |
|---|
| 2026.09.25 | ₩2,508 | ₩2,608 | ₩2,488 | ₩2,548 | +1.60% | 24.3만 |
|---|
| 2026.09.24 | ₩2,401 | ₩2,535 | ₩2,375 | ₩2,495 | +3.89% | 76.8만 |
|---|
| 2026.09.23 | ₩2,481 | ₩2,495 | ₩2,401 | ₩2,401 | -3.23% | 15.7만 |
|---|
| 2026.09.22 | ₩2,521 | ₩2,528 | ₩2,468 | ₩2,481 | -1.59% | 6.9만 |
|---|
| 2026.09.21 | ₩2,535 | ₩2,555 | ₩2,468 | ₩2,481 | -2.11% | 8.6만 |
|---|
| 2026.09.18 | ₩2,548 | ₩2,548 | ₩2,455 | ₩2,481 | -2.62% | 56.3만 |
|---|
| 2026.09.17 | ₩2,548 | ₩2,588 | ₩2,521 | ₩2,561 | +0.52% | 21.2만 |
|---|
| 2026.09.16 | ₩2,535 | ₩2,588 | ₩2,527 | ₩2,535 | 0.00% | 14.7만 |
|---|
| 2026.09.15 | ₩2,535 | ₩2,561 | ₩2,521 | ₩2,535 | 0.00% | 18.2만 |
|---|
| 2026.09.14 | ₩2,588 | ₩2,595 | ₩2,535 | ₩2,548 | -1.55% | 16.1만 |
|---|
| 2026.09.11 | ₩2,588 | ₩2,608 | ₩2,588 | ₩2,601 | +0.52% | 8.4만 |
|---|
| 2026.09.10 | ₩2,588 | ₩2,628 | ₩2,575 | ₩2,575 | -0.52% | 15.3만 |
|---|
| 2026.09.09 | ₩2,588 | ₩2,615 | ₩2,575 | ₩2,588 | 0.00% | 14.8만 |
|---|
| 2026.09.08 | ₩2,588 | ₩2,641 | ₩2,577 | ₩2,601 | +0.52% | 19.4만 |
|---|
| 2026.09.04 | ₩2,575 | ₩2,615 | ₩2,575 | ₩2,601 | +1.04% | 6.9만 |
|---|
| 2026.09.03 | ₩2,615 | ₩2,628 | ₩2,575 | ₩2,588 | -1.02% | 6.8만 |
|---|
| 2026.09.02 | ₩2,588 | ₩2,675 | ₩2,588 | ₩2,641 | +2.06% | 12.1만 |
|---|
| 2026.09.01 | ₩2,615 | ₩2,641 | ₩2,575 | ₩2,588 | -1.02% | 41.1만 |
|---|
| 2026.08.31 | ₩2,641 | ₩2,667 | ₩2,601 | ₩2,615 | -1.01% | 14.5만 |
|---|
| 2026.08.28 | ₩2,682 | ₩2,694 | ₩2,641 | ₩2,641 | -1.49% | 15.5만 |
|---|
| 2026.08.27 | ₩2,668 | ₩2,722 | ₩2,668 | ₩2,682 | +0.50% | 10.3만 |
|---|
| 2026.08.26 | ₩2,708 | ₩2,722 | ₩2,675 | ₩2,695 | -0.49% | 12.5만 |
|---|
| 2026.08.25 | ₩2,735 | ₩2,776 | ₩2,708 | ₩2,722 | -0.49% | 10.1만 |
|---|
| 2026.08.24 | ₩2,735 | ₩2,755 | ₩2,695 | ₩2,722 | -0.49% | 20.7만 |
|---|
| 2026.08.21 | ₩2,682 | ₩2,735 | ₩2,682 | ₩2,708 | +1.00% | 11.7만 |
|---|
| 2026.08.20 | ₩2,722 | ₩2,762 | ₩2,682 | ₩2,695 | -0.98% | 17.7만 |
|---|
| 2026.08.19 | ₩2,668 | ₩2,775 | ₩2,668 | ₩2,735 | +2.50% | 18.3만 |
|---|
| 2026.08.18 | ₩2,695 | ₩2,715 | ₩2,682 | ₩2,695 | 0.00% | 25.8만 |
|---|
| 2026.08.17 | ₩2,748 | ₩2,748 | ₩2,688 | ₩2,708 | -1.46% | 30.8만 |
|---|
| 2026.08.14 | ₩2,802 | ₩2,842 | ₩2,775 | ₩2,775 | -0.95% | 12.6만 |
|---|
| 2026.08.13 | ₩2,855 | ₩2,962 | ₩2,762 | ₩2,802 | -1.87% | 53만 |
|---|
| 2026.08.12 | ₩2,695 | ₩2,882 | ₩2,695 | ₩2,855 | +5.94% | 51.5만 |
|---|
| 2026.08.11 | ₩2,868 | ₩2,922 | ₩2,868 | ₩2,882 | +0.47% | 20.3만 |
|---|
| 2026.08.10 | ₩2,882 | ₩2,922 | ₩2,862 | ₩2,882 | 0.00% | 15.1만 |
|---|
| 2026.08.07 | ₩2,922 | ₩2,948 | ₩2,868 | ₩2,895 | -0.91% | 26.8만 |
|---|
| 2026.08.06 | ₩2,908 | ₩2,948 | ₩2,882 | ₩2,922 | +0.46% | 38.1만 |
|---|
| 2026.08.05 | ₩2,948 | ₩2,962 | ₩2,908 | ₩2,922 | -0.90% | 15.6만 |
|---|
| 2026.08.04 | ₩2,935 | ₩2,975 | ₩2,935 | ₩2,948 | +0.45% | 28.8만 |
|---|
| 2026.08.03 | ₩2,948 | ₩2,988 | ₩2,923 | ₩2,988 | +1.36% | 53.5만 |
|---|
| 2026.07.31 | ₩2,948 | ₩3,002 | ₩2,882 | ₩2,962 | +0.45% | 290.3만 |
|---|
| 2026.07.30 | ₩2,762 | ₩2,835 | ₩2,735 | ₩2,748 | -0.48% | 99.6만 |
|---|
| 2026.07.29 | ₩2,655 | ₩2,855 | ₩2,641 | ₩2,775 | +4.52% | 182.9만 |
|---|
| 2026.07.28 | ₩2,588 | ₩2,922 | ₩2,508 | ₩2,855 | +10.31% | 568.7만 |
|---|
| 2026.07.27 | ₩2,641 | ₩2,648 | ₩2,428 | ₩2,628 | -0.51% | 250만 |
|---|
| 2026.07.24 | ₩2,748 | ₩2,748 | ₩2,615 | ₩2,628 | -4.37% | 52.2만 |
|---|
| 2026.07.23 | ₩2,762 | ₩2,764 | ₩2,682 | ₩2,735 | -0.97% | 43.5만 |
|---|
| 2026.07.22 | ₩2,788 | ₩2,795 | ₩2,728 | ₩2,762 | -0.96% | 20.1만 |
|---|
| 2026.07.21 | ₩2,722 | ₩2,802 | ₩2,708 | ₩2,802 | +2.94% | 35.5만 |
|---|
| 2026.07.20 | ₩2,842 | ₩2,855 | ₩2,708 | ₩2,722 | -4.23% | 111.2만 |
|---|
| 2026.07.17 | ₩2,868 | ₩2,902 | ₩2,868 | ₩2,895 | +0.93% | 12.1만 |
|---|
| 2026.07.16 | ₩2,868 | ₩2,895 | ₩2,868 | ₩2,882 | +0.47% | 20.2만 |
|---|
| 2026.07.15 | ₩2,882 | ₩2,908 | ₩2,868 | ₩2,882 | 0.00% | 31만 |
|---|
| 2026.07.14 | ₩2,895 | ₩2,895 | ₩2,868 | ₩2,882 | -0.46% | 14.3만 |
|---|
| 2026.07.13 | ₩2,882 | ₩2,922 | ₩2,855 | ₩2,895 | +0.46% | 36.5만 |
|---|
| 2026.07.10 | ₩2,882 | ₩2,935 | ₩2,882 | ₩2,895 | +0.46% | 30.1만 |
|---|
| 2026.07.09 | ₩2,908 | ₩2,975 | ₩2,908 | ₩2,935 | +0.92% | 41.9만 |
|---|
| 2026.07.08 | ₩2,962 | ₩2,962 | ₩2,855 | ₩2,908 | -1.80% | 132.9만 |
|---|
| 2026.07.07 | ₩2,922 | ₩2,968 | ₩2,842 | ₩2,962 | +1.37% | 151.8만 |
|---|
| 2026.07.06 | ₩2,995 | ₩3,122 | ₩2,868 | ₩2,922 | -2.45% | 2923.8만 |
|---|
| 2026.07.02 | ₩2,148 | ₩2,201 | ₩2,068 | ₩2,161 | +0.62% | 677.5만 |
|---|
| 2026.07.01 | ₩2,268 | ₩2,288 | ₩2,168 | ₩2,175 | -4.12% | 52.2만 |
|---|
| 2026.06.30 | ₩2,228 | ₩2,261 | ₩2,215 | ₩2,215 | -0.60% | 16.9만 |
|---|
| 2026.06.29 | ₩2,241 | ₩2,268 | ₩2,215 | ₩2,215 | -1.19% | 21.8만 |
|---|
| 2026.06.26 | ₩2,295 | ₩2,344 | ₩2,215 | ₩2,215 | -3.49% | 43.9만 |
|---|
| 2026.06.25 | ₩2,275 | ₩2,321 | ₩2,268 | ₩2,308 | +1.47% | 9만 |
|---|
| 2026.06.24 | ₩2,295 | ₩2,348 | ₩2,255 | ₩2,255 | -1.74% | 11.8만 |
|---|
| 2026.06.23 | ₩2,348 | ₩2,375 | ₩2,295 | ₩2,308 | -1.70% | 11.5만 |
|---|
| 2026.06.22 | ₩2,308 | ₩2,361 | ₩2,295 | ₩2,348 | +1.73% | 16.4만 |
|---|
| 2026.06.18 | ₩2,295 | ₩2,321 | ₩2,281 | ₩2,321 | +1.16% | 10.2만 |
|---|
| 2026.06.17 | ₩2,281 | ₩2,321 | ₩2,281 | ₩2,295 | +0.58% | 6.6만 |
|---|
| 2026.06.16 | ₩2,268 | ₩2,321 | ₩2,268 | ₩2,281 | +0.59% | 14.2만 |
|---|
| 2026.06.15 | ₩2,335 | ₩2,361 | ₩2,281 | ₩2,281 | -2.29% | 10.7만 |
|---|
| 2026.06.12 | ₩2,268 | ₩2,301 | ₩2,255 | ₩2,295 | +1.18% | 9.6만 |
|---|
| 2026.06.11 | ₩2,295 | ₩2,295 | ₩2,241 | ₩2,268 | -1.16% | 15.6만 |
|---|
| 2026.06.10 | ₩2,228 | ₩2,321 | ₩2,228 | ₩2,255 | +1.20% | 7.9만 |
|---|
| 2026.06.09 | ₩2,388 | ₩2,388 | ₩2,255 | ₩2,255 | -5.59% | 43.7만 |
|---|
| 2026.06.08 | ₩2,388 | ₩2,415 | ₩2,375 | ₩2,388 | 0.00% | 17.1만 |
|---|
| 2026.06.05 | ₩2,468 | ₩2,468 | ₩2,375 | ₩2,388 | -3.24% | 7.6만 |
|---|
| 2026.06.04 | ₩2,481 | ₩2,495 | ₩2,455 | ₩2,468 | -0.54% | 4.5만 |
|---|
| 2026.06.03 | ₩2,501 | ₩2,508 | ₩2,481 | ₩2,481 | -0.80% | 5.7만 |
|---|
| 2026.06.02 | ₩2,495 | ₩2,521 | ₩2,481 | ₩2,495 | 0.00% | 7.9만 |
|---|
| 2026.06.01 | ₩2,468 | ₩2,521 | ₩2,441 | ₩2,508 | +1.62% | 11.6만 |
|---|
| 2026.05.29 | ₩2,548 | ₩2,561 | ₩2,481 | ₩2,495 | -2.09% | 21.5만 |
|---|
| 2026.05.28 | ₩2,508 | ₩2,575 | ₩2,495 | ₩2,575 | +2.66% | 11.3만 |
|---|
| 2026.05.27 | ₩2,508 | ₩2,548 | ₩2,495 | ₩2,521 | +0.53% | 13.5만 |
|---|
| 2026.05.26 | ₩2,388 | ₩2,495 | ₩2,388 | ₩2,495 | +4.47% | 23.5만 |
|---|
| 2026.05.22 | ₩2,388 | ₩2,400 | ₩2,295 | ₩2,388 | 0.00% | 55.9만 |
|---|
| 2026.05.21 | ₩2,255 | ₩2,368 | ₩2,248 | ₩2,361 | +4.73% | 21.5만 |
|---|
| 2026.05.20 | ₩2,241 | ₩2,333 | ₩2,228 | ₩2,241 | 0.00% | 36.8만 |
|---|
| 2026.05.19 | ₩2,228 | ₩2,275 | ₩2,228 | ₩2,241 | +0.60% | 45.5만 |
|---|
| 2026.05.18 | ₩2,281 | ₩2,328 | ₩2,241 | ₩2,255 | -1.17% | 31.9만 |
|---|
| 2026.05.15 | ₩2,335 | ₩2,336 | ₩2,281 | ₩2,295 | -1.71% | 23만 |
|---|
| 2026.05.14 | ₩2,481 | ₩2,495 | ₩2,308 | ₩2,335 | -5.91% | 51.8만 |
|---|
| 2026.05.13 | ₩2,428 | ₩2,441 | ₩2,361 | ₩2,361 | -2.75% | 35.9만 |
|---|
| 2026.05.12 | ₩2,441 | ₩2,468 | ₩2,408 | ₩2,428 | -0.55% | 24.9만 |
|---|
| 2026.05.11 | ₩2,468 | ₩2,528 | ₩2,428 | ₩2,441 | -1.08% | 13.3만 |
|---|
| 2026.05.08 | ₩2,521 | ₩2,535 | ₩2,468 | ₩2,495 | -1.06% | 21.4만 |
|---|
| 2026.05.07 | ₩2,521 | ₩2,555 | ₩2,488 | ₩2,508 | -0.53% | 15.4만 |
|---|
| 2026.05.06 | ₩2,481 | ₩2,561 | ₩2,481 | ₩2,521 | +1.61% | 20.6만 |
|---|
| 2026.05.05 | ₩2,601 | ₩2,641 | ₩2,428 | ₩2,481 | -4.62% | 102.1만 |
|---|
| 2026.05.04 | ₩2,735 | ₩2,788 | ₩2,588 | ₩2,601 | -4.88% | 78.3만 |
|---|
| 2026.05.01 | ₩2,548 | ₩2,775 | ₩2,548 | ₩2,708 | +6.28% | 75.4만 |
|---|
| 2026.04.30 | ₩2,521 | ₩2,628 | ₩2,495 | ₩2,601 | +3.17% | 33.4만 |
|---|
| 2026.04.29 | ₩2,575 | ₩2,575 | ₩2,473 | ₩2,508 | -2.59% | 28만 |
|---|
| 2026.04.28 | ₩2,575 | ₩2,635 | ₩2,575 | ₩2,575 | 0.00% | 35.4만 |
|---|
| 2026.04.27 | ₩2,561 | ₩2,655 | ₩2,561 | ₩2,601 | +1.56% | 36.3만 |
|---|
| 2026.04.24 | ₩2,695 | ₩2,728 | ₩2,615 | ₩2,628 | -2.48% | 114.8만 |
|---|
| 2026.04.23 | ₩2,641 | ₩2,641 | ₩2,561 | ₩2,588 | -2.02% | 22.2만 |
|---|
| 2026.04.22 | ₩2,682 | ₩2,682 | ₩2,615 | ₩2,641 | -1.49% | 26.9만 |
|---|
| 2026.04.21 | ₩2,668 | ₩2,688 | ₩2,628 | ₩2,668 | 0.00% | 30.2만 |
|---|
| 2026.04.20 | ₩2,682 | ₩2,708 | ₩2,628 | ₩2,655 | -1.00% | 33.5만 |
|---|
| 2026.04.17 | ₩2,735 | ₩2,735 | ₩2,628 | ₩2,668 | -2.44% | 53.7만 |
|---|
| 2026.04.16 | ₩2,601 | ₩2,735 | ₩2,588 | ₩2,735 | +5.13% | 55.7만 |
|---|
| 2026.04.15 | ₩2,561 | ₩2,628 | ₩2,548 | ₩2,615 | +2.08% | 35.8만 |
|---|
| 2026.04.14 | ₩2,535 | ₩2,601 | ₩2,495 | ₩2,588 | +2.11% | 78만 |
|---|
| 2026.04.13 | ₩2,468 | ₩2,588 | ₩2,428 | ₩2,561 | +3.78% | 335.5만 |
|---|
| 2026.04.10 | ₩2,268 | ₩2,268 | ₩2,228 | ₩2,255 | -0.59% | 11만 |
|---|
| 2026.04.09 | ₩2,255 | ₩2,261 | ₩2,221 | ₩2,255 | 0.00% | 12.3만 |
|---|
| 2026.04.08 | ₩2,295 | ₩2,295 | ₩2,241 | ₩2,255 | -1.74% | 12만 |
|---|
| 2026.04.07 | ₩2,281 | ₩2,281 | ₩2,241 | ₩2,255 | -1.17% | 7만 |
|---|
| 2026.04.06 | ₩2,281 | ₩2,295 | ₩2,268 | ₩2,281 | 0.00% | 4.6만 |
|---|
| 2026.04.02 | ₩2,241 | ₩2,284 | ₩2,228 | ₩2,268 | +1.19% | 6.2만 |
|---|
| 2026.04.01 | ₩2,255 | ₩2,268 | ₩2,215 | ₩2,268 | +0.59% | 30.2만 |
|---|
| 2026.03.31 | ₩2,241 | ₩2,281 | ₩2,201 | ₩2,241 | 0.00% | 14.1만 |
|---|
| 2026.03.30 | ₩2,215 | ₩2,268 | ₩2,201 | ₩2,241 | +1.20% | 14.7만 |
|---|
| 2026.03.27 | ₩2,241 | ₩2,241 | ₩2,201 | ₩2,215 | -1.19% | 22.2만 |
|---|
| 2026.03.26 | ₩2,288 | ₩2,301 | ₩2,228 | ₩2,255 | -1.46% | 12.2만 |
|---|
| 2026.03.25 | ₩2,281 | ₩2,361 | ₩2,277 | ₩2,301 | +0.88% | 16만 |
|---|
| 2026.03.24 | ₩2,281 | ₩2,308 | ₩2,261 | ₩2,268 | -0.58% | 10.8만 |
|---|
| 2026.03.23 | ₩2,268 | ₩2,307 | ₩2,228 | ₩2,288 | +0.88% | 14.7만 |
|---|
| 2026.03.20 | ₩2,308 | ₩2,308 | ₩2,241 | ₩2,241 | -2.89% | 26.3만 |
|---|
| 2026.03.19 | ₩2,295 | ₩2,321 | ₩2,281 | ₩2,301 | +0.29% | 11.5만 |
|---|
| 2026.03.18 | ₩2,388 | ₩2,388 | ₩2,295 | ₩2,321 | -2.79% | 30.7만 |
|---|
| 2026.03.17 | ₩2,375 | ₩2,428 | ₩2,368 | ₩2,375 | 0.00% | 16.4만 |
|---|
| 2026.03.16 | ₩2,455 | ₩2,455 | ₩2,381 | ₩2,388 | -2.72% | 18.6만 |
|---|
| 2026.03.13 | ₩2,401 | ₩2,428 | ₩2,348 | ₩2,415 | +0.56% | 23만 |
|---|
| 2026.03.12 | ₩2,321 | ₩2,441 | ₩2,301 | ₩2,441 | +5.17% | 27.5만 |
|---|
| 2026.03.11 | ₩2,361 | ₩2,361 | ₩2,308 | ₩2,348 | -0.56% | 10.9만 |
|---|
| 2026.03.10 | ₩2,428 | ₩2,428 | ₩2,348 | ₩2,361 | -2.75% | 108.4만 |
|---|
| 2026.03.09 | ₩2,388 | ₩2,415 | ₩2,335 | ₩2,415 | +1.12% | 45.6만 |
|---|
| 2026.03.06 | ₩2,415 | ₩2,415 | ₩2,361 | ₩2,375 | -1.66% | 15.1만 |
|---|
| 2026.03.05 | ₩2,495 | ₩2,508 | ₩2,435 | ₩2,455 | -1.60% | 20.8만 |
|---|
| 2026.03.04 | ₩2,428 | ₩2,535 | ₩2,415 | ₩2,468 | +1.65% | 39만 |
|---|
| 2026.03.03 | ₩2,321 | ₩2,435 | ₩2,295 | ₩2,401 | +3.45% | 29.2만 |
|---|
| 2026.03.02 | ₩2,241 | ₩2,401 | ₩2,228 | ₩2,308 | +2.98% | 48.9만 |
|---|
| 2026.02.27 | ₩2,348 | ₩2,455 | ₩2,281 | ₩2,295 | -2.27% | 83.1만 |
|---|
| 2026.02.26 | ₩2,655 | ₩2,802 | ₩2,575 | ₩2,775 | +4.52% | 67.7만 |
|---|
| 2026.02.25 | ₩2,788 | ₩2,815 | ₩2,735 | ₩2,788 | 0.00% | 20.8만 |
|---|
| 2026.02.24 | ₩2,735 | ₩2,815 | ₩2,722 | ₩2,788 | +1.95% | 13.1만 |
|---|
| 2026.02.23 | ₩2,695 | ₩2,762 | ₩2,668 | ₩2,748 | +1.98% | 23.4만 |
|---|
| 2026.02.20 | ₩2,815 | ₩2,935 | ₩2,608 | ₩2,641 | -6.16% | 98만 |
|---|
| 2026.02.19 | ₩2,695 | ₩2,802 | ₩2,615 | ₩2,762 | +2.48% | 36.1만 |
|---|
| 2026.02.18 | ₩2,708 | ₩2,735 | ₩2,601 | ₩2,695 | -0.49% | 55.1만 |
|---|
| 2026.02.17 | ₩2,668 | ₩2,748 | ₩2,641 | ₩2,735 | +2.50% | 50.7만 |
|---|
| 2026.02.13 | ₩2,575 | ₩2,708 | ₩2,555 | ₩2,695 | +4.66% | 31.7만 |
|---|
| 2026.02.12 | ₩2,575 | ₩2,575 | ₩2,468 | ₩2,561 | -0.52% | 41.1만 |
|---|
| 2026.02.11 | ₩2,415 | ₩2,561 | ₩2,361 | ₩2,548 | +5.52% | 116.9만 |
|---|
| 2026.02.10 | ₩2,428 | ₩2,448 | ₩2,268 | ₩2,361 | -2.75% | 31.7만 |
|---|
| 2026.02.09 | ₩2,401 | ₩2,428 | ₩2,348 | ₩2,415 | +0.56% | 27.2만 |
|---|
| 2026.02.06 | ₩2,375 | ₩2,408 | ₩2,375 | ₩2,388 | +0.56% | 8.8만 |
|---|
| 2026.02.05 | ₩2,428 | ₩2,428 | ₩2,308 | ₩2,335 | -3.85% | 27.3만 |
|---|
| 2026.02.04 | ₩2,428 | ₩2,455 | ₩2,361 | ₩2,415 | -0.55% | 31.7만 |
|---|
| 2026.02.03 | ₩2,428 | ₩2,428 | ₩2,361 | ₩2,388 | -1.65% | 18.2만 |
|---|
| 2026.02.02 | ₩2,428 | ₩2,455 | ₩2,388 | ₩2,415 | -0.55% | 21.8만 |
|---|
| 2026.01.30 | ₩2,468 | ₩2,481 | ₩2,428 | ₩2,428 | -1.62% | 13.7만 |
|---|
| 2026.01.29 | ₩2,521 | ₩2,521 | ₩2,461 | ₩2,481 | -1.59% | 10.7만 |
|---|
| 2026.01.28 | ₩2,535 | ₩2,535 | ₩2,468 | ₩2,495 | -1.58% | 14만 |
|---|
| 2026.01.27 | ₩2,588 | ₩2,588 | ₩2,521 | ₩2,548 | -1.55% | 8.4만 |
|---|
| 2026.01.26 | ₩2,535 | ₩2,588 | ₩2,521 | ₩2,588 | +2.11% | 9.7만 |
|---|
| 2026.01.23 | ₩2,575 | ₩2,601 | ₩2,528 | ₩2,548 | -1.04% | 10.4만 |
|---|
| 2026.01.22 | ₩2,535 | ₩2,601 | ₩2,481 | ₩2,601 | +2.63% | 17.4만 |
|---|
| 2026.01.21 | ₩2,481 | ₩2,521 | ₩2,468 | ₩2,508 | +1.08% | 9.1만 |
|---|
| 2026.01.20 | ₩2,508 | ₩2,508 | ₩2,455 | ₩2,481 | -1.06% | 8.3만 |
|---|
| 2026.01.16 | ₩2,508 | ₩2,560 | ₩2,468 | ₩2,521 | +0.53% | 12.2만 |
|---|
| 2026.01.15 | ₩2,548 | ₩2,548 | ₩2,481 | ₩2,548 | 0.00% | 10.7만 |
|---|
| 2026.01.14 | ₩2,561 | ₩2,575 | ₩2,508 | ₩2,561 | 0.00% | 7.4만 |
|---|
| 2026.01.13 | ₩2,601 | ₩2,641 | ₩2,535 | ₩2,548 | -2.05% | 7.3만 |
|---|
| 2026.01.12 | ₩2,601 | ₩2,655 | ₩2,561 | ₩2,601 | 0.00% | 13.8만 |
|---|
| 2026.01.09 | ₩2,508 | ₩2,601 | ₩2,468 | ₩2,601 | +3.72% | 26.7만 |
|---|
| 2026.01.08 | ₩2,521 | ₩2,588 | ₩2,468 | ₩2,495 | -1.06% | 23.4만 |
|---|
| 2026.01.07 | ₩2,488 | ₩2,521 | ₩2,428 | ₩2,521 | +1.34% | 16.9만 |
|---|
| 2026.01.06 | ₩2,481 | ₩2,495 | ₩2,441 | ₩2,441 | -1.61% | 10.6만 |
|---|
| 2026.01.05 | ₩2,441 | ₩2,461 | ₩2,421 | ₩2,455 | +0.55% | 4.8만 |
|---|
| 2026.01.02 | ₩2,481 | ₩2,521 | ₩2,401 | ₩2,428 | -2.15% | 20.5만 |
|---|
| 2025.12.31 | ₩2,455 | ₩2,481 | ₩2,428 | ₩2,441 | -0.54% | 15.7만 |
|---|
| 2025.12.30 | ₩2,428 | ₩2,468 | ₩2,401 | ₩2,428 | 0.00% | 27.7만 |
|---|
| 2025.12.29 | ₩2,468 | ₩2,481 | ₩2,421 | ₩2,428 | -1.62% | 16만 |
|---|
| 2025.12.26 | ₩2,481 | ₩2,495 | ₩2,401 | ₩2,455 | -1.08% | 20.7만 |
|---|
| 2025.12.24 | ₩2,428 | ₩2,495 | ₩2,395 | ₩2,455 | +1.10% | 24.1만 |
|---|
| 2025.12.23 | ₩2,441 | ₩2,488 | ₩2,408 | ₩2,415 | -1.09% | 31.6만 |
|---|
| 2025.12.22 | ₩2,428 | ₩2,501 | ₩2,388 | ₩2,428 | 0.00% | 25만 |
|---|
| 2025.12.19 | ₩2,415 | ₩2,455 | ₩2,361 | ₩2,388 | -1.10% | 28.8만 |
|---|
| 2025.12.18 | ₩2,496 | ₩2,515 | ₩2,428 | ₩2,428 | -2.73% | 13.7만 |
|---|
| 2025.12.17 | ₩2,481 | ₩2,481 | ₩2,415 | ₩2,441 | -1.61% | 19.8만 |
|---|
| 2025.12.16 | ₩2,468 | ₩2,508 | ₩2,448 | ₩2,455 | -0.54% | 12.9만 |
|---|
| 2025.12.15 | ₩2,455 | ₩2,601 | ₩2,415 | ₩2,428 | -1.09% | 23.8만 |
|---|
| 2025.12.12 | ₩2,428 | ₩2,488 | ₩2,348 | ₩2,348 | -3.30% | 29.5만 |
|---|
| 2025.12.11 | ₩2,468 | ₩2,468 | ₩2,388 | ₩2,415 | -2.16% | 22.1만 |
|---|
| 2025.12.10 | ₩2,428 | ₩2,484 | ₩2,415 | ₩2,441 | +0.55% | 22만 |
|---|
| 2025.12.09 | ₩2,481 | ₩2,508 | ₩2,435 | ₩2,455 | -1.08% | 10.6만 |
|---|
| 2025.12.08 | ₩2,521 | ₩2,575 | ₩2,455 | ₩2,468 | -2.12% | 18.2만 |
|---|
| 2025.12.05 | ₩2,575 | ₩2,588 | ₩2,495 | ₩2,508 | -2.59% | 10.3만 |
|---|
| 2025.12.04 | ₩2,535 | ₩2,595 | ₩2,468 | ₩2,561 | +1.05% | 23.1만 |
|---|
| 2025.12.03 | ₩2,521 | ₩2,615 | ₩2,495 | ₩2,521 | 0.00% | 14.8만 |
|---|
| 2025.12.02 | ₩2,601 | ₩2,615 | ₩2,521 | ₩2,521 | -3.08% | 12.2만 |
|---|
| 2025.12.01 | ₩2,575 | ₩2,615 | ₩2,535 | ₩2,535 | -1.55% | 8.9만 |
|---|
| 2025.11.28 | ₩2,621 | ₩2,628 | ₩2,555 | ₩2,561 | -2.29% | 2.9만 |
|---|
| 2025.11.26 | ₩2,588 | ₩2,641 | ₩2,575 | ₩2,601 | +0.52% | 5.8만 |
|---|
| 2025.11.25 | ₩2,688 | ₩2,688 | ₩2,548 | ₩2,575 | -4.22% | 21만 |
|---|
| 2025.11.24 | ₩2,641 | ₩2,655 | ₩2,595 | ₩2,601 | -1.52% | 14.6만 |
|---|
| 2025.11.21 | ₩2,601 | ₩2,682 | ₩2,581 | ₩2,628 | +1.03% | 16.6만 |
|---|
| 2025.11.20 | ₩2,641 | ₩2,708 | ₩2,575 | ₩2,588 | -2.02% | 12.3만 |
|---|
| 2025.11.19 | ₩2,655 | ₩2,708 | ₩2,535 | ₩2,668 | +0.50% | 42.2만 |
|---|
| 2025.11.18 | ₩2,668 | ₩2,668 | ₩2,615 | ₩2,641 | -1.00% | 17.4만 |
|---|
| 2025.11.17 | ₩2,748 | ₩2,762 | ₩2,641 | ₩2,682 | -2.43% | 18.3만 |
|---|
| 2025.11.14 | ₩2,695 | ₩2,735 | ₩2,655 | ₩2,668 | -0.99% | 38만 |
|---|
| 2025.11.13 | ₩2,775 | ₩2,815 | ₩2,708 | ₩2,722 | -1.92% | 7.5만 |
|---|
| 2025.11.12 | ₩2,802 | ₩2,815 | ₩2,735 | ₩2,775 | -0.95% | 14.3만 |
|---|
| 2025.11.11 | ₩2,775 | ₩2,775 | ₩2,748 | ₩2,762 | -0.48% | 11만 |
|---|
| 2025.11.10 | ₩2,788 | ₩2,842 | ₩2,748 | ₩2,788 | 0.00% | 8.3만 |
|---|
| 2025.11.07 | ₩2,855 | ₩2,855 | ₩2,728 | ₩2,788 | -2.34% | 25.3만 |
|---|
| 2025.11.06 | ₩2,882 | ₩2,895 | ₩2,815 | ₩2,882 | 0.00% | 12.3만 |
|---|
| 2025.11.05 | ₩2,922 | ₩2,962 | ₩2,868 | ₩2,895 | -0.91% | 3.3만 |
|---|
| 2025.11.04 | ₩2,935 | ₩3,015 | ₩2,828 | ₩2,922 | -0.45% | 13.3만 |
|---|
| 2025.11.03 | ₩2,962 | ₩3,055 | ₩2,882 | ₩3,028 | +2.25% | 9.5만 |
|---|
| 2025.10.31 | ₩2,988 | ₩3,015 | ₩2,935 | ₩2,948 | -1.34% | 3.4만 |
|---|
| 2025.10.30 | ₩2,935 | ₩3,002 | ₩2,935 | ₩2,975 | +1.36% | 5.3만 |
|---|
| 2025.10.29 | ₩3,042 | ₩3,068 | ₩2,962 | ₩2,962 | -2.63% | 5.3만 |
|---|
| 2025.10.28 | ₩3,148 | ₩3,148 | ₩3,028 | ₩3,055 | -2.97% | 2.3만 |
|---|
| 2025.10.27 | ₩3,095 | ₩3,188 | ₩2,922 | ₩3,162 | +2.16% | 13.8만 |
|---|
| 2025.10.24 | ₩3,042 | ₩3,215 | ₩2,908 | ₩3,082 | +1.32% | 33만 |
|---|
| 2025.10.23 | ₩2,908 | ₩3,002 | ₩2,895 | ₩2,895 | -0.46% | 6.9만 |
|---|
| 2025.10.22 | ₩2,895 | ₩2,962 | ₩2,868 | ₩2,868 | -0.92% | 9.2만 |
|---|
| 2025.10.21 | ₩2,922 | ₩2,975 | ₩2,882 | ₩2,895 | -0.91% | 6.6만 |
|---|
| 2025.10.20 | ₩2,908 | ₩3,015 | ₩2,908 | ₩2,935 | +0.92% | 6.8만 |
|---|
| 2025.10.17 | ₩2,908 | ₩2,962 | ₩2,842 | ₩2,882 | -0.92% | 6.7만 |
|---|
| 2025.10.16 | ₩2,935 | ₩3,042 | ₩2,868 | ₩2,948 | +0.45% | 7.7만 |
|---|
| 2025.10.15 | ₩2,979 | ₩3,022 | ₩2,908 | ₩2,935 | -1.48% | 9.3만 |
|---|
| 2025.10.14 | ₩2,922 | ₩3,002 | ₩2,882 | ₩2,948 | +0.91% | 5.3만 |
|---|
| 2025.10.13 | ₩2,975 | ₩2,998 | ₩2,882 | ₩2,948 | -0.90% | 6.4만 |
|---|
| 2025.10.10 | ₩3,095 | ₩3,175 | ₩2,935 | ₩2,948 | -4.74% | 8.2만 |
|---|