시장 데이터를 불러오는 중
전체 종목
Seaport Entertainment Group Inc. Common Stock 과거 주가
Seaport Entertainment Group Inc. Common Stock · SEG · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Seaport Entertainment Group Inc. Common Stock · SEG · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,983 | ₩30,070 | ₩29,661 | ₩29,835 | -0.49% | 5.8만 |
| 2026.10.08 | ₩30,023 | ₩30,398 | ₩29,808 | ₩29,983 | -0.13% | 11만 |
| 2026.10.07 | ₩29,983 | ₩30,774 | ₩29,973 | ₩30,170 | +0.63% | 8.9만 |
| 2026.10.06 | ₩30,318 | ₩30,559 | ₩30,043 | ₩30,237 | -0.27% | 7만 |
| 2026.10.05 | ₩30,103 | ₩30,573 | ₩29,567 | ₩30,170 | +0.22% | 16.9만 |
| 2026.10.02 | ₩30,814 | ₩30,894 | ₩29,661 | ₩30,009 | -2.61% | 11만 |
| 2026.10.01 | ₩30,747 | ₩30,747 | ₩29,768 | ₩30,492 | -0.83% | 10.7만 |
| 2026.09.30 | ₩31,176 | ₩31,585 | ₩30,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,693 |
| -1.55% |
| 9.8만 |
| 2026.09.29 | ₩30,841 | ₩31,712 | ₩30,438 | ₩31,283 | +1.43% | 9.3만 |
|---|
| 2026.09.28 | ₩31,297 | ₩31,303 | ₩30,841 | ₩30,961 | -1.07% | 9.9만 |
|---|
| 2026.09.25 | ₩31,645 | ₩31,645 | ₩30,894 | ₩31,377 | -0.85% | 7.5만 |
|---|
| 2026.09.24 | ₩31,954 | ₩32,275 | ₩30,881 | ₩31,712 | -0.76% | 10만 |
|---|
| 2026.09.23 | ₩32,021 | ₩32,644 | ₩31,498 | ₩31,954 | -0.21% | 8.9만 |
|---|
| 2026.09.22 | ₩32,745 | ₩33,080 | ₩32,115 | ₩32,182 | -1.72% | 10.1만 |
|---|
| 2026.09.21 | ₩32,343 | ₩32,933 | ₩31,833 | ₩32,450 | +0.33% | 5.7만 |
|---|
| 2026.09.18 | ₩32,892 | ₩33,502 | ₩32,275 | ₩32,369 | -1.59% | 10.8만 |
|---|
| 2026.09.17 | ₩33,335 | ₩34,206 | ₩32,705 | ₩32,892 | -1.33% | 9.4만 |
|---|
| 2026.09.16 | ₩33,281 | ₩33,925 | ₩32,477 | ₩32,973 | -0.93% | 9.4만 |
|---|
| 2026.09.15 | ₩33,737 | ₩33,838 | ₩33,228 | ₩33,241 | -1.47% | 7.6만 |
|---|
| 2026.09.14 | ₩34,314 | ₩34,401 | ₩33,670 | ₩33,992 | -0.94% | 5.9만 |
|---|
| 2026.09.11 | ₩35,078 | ₩35,094 | ₩33,965 | ₩34,112 | -2.75% | 4.2만 |
|---|
| 2026.09.10 | ₩34,997 | ₩34,997 | ₩34,495 | ₩34,662 | -0.96% | 5만 |
|---|
| 2026.09.09 | ₩35,225 | ₩35,668 | ₩34,810 | ₩34,850 | -1.07% | 4.1만 |
|---|
| 2026.09.08 | ₩35,266 | ₩36,204 | ₩34,770 | ₩35,051 | -0.61% | 3.5만 |
|---|
| 2026.09.04 | ₩34,930 | ₩35,453 | ₩34,930 | ₩35,212 | +0.81% | 4.3만 |
|---|
| 2026.09.03 | ₩35,748 | ₩35,882 | ₩34,910 | ₩34,984 | -2.14% | 3.4만 |
|---|
| 2026.09.02 | ₩35,239 | ₩35,829 | ₩35,239 | ₩35,306 | +0.19% | 3만 |
|---|
| 2026.09.01 | ₩34,810 | ₩35,374 | ₩34,656 | ₩34,930 | +0.35% | 4.4만 |
|---|
| 2026.08.31 | ₩35,534 | ₩35,936 | ₩35,199 | ₩35,252 | -0.79% | 7.2만 |
|---|
| 2026.08.28 | ₩36,030 | ₩36,430 | ₩35,299 | ₩35,923 | -0.30% | 4.2만 |
|---|
| 2026.08.27 | ₩36,110 | ₩36,754 | ₩36,110 | ₩36,245 | +0.37% | 3.9만 |
|---|
| 2026.08.26 | ₩36,365 | ₩36,821 | ₩36,037 | ₩36,231 | -0.37% | 5.2만 |
|---|
| 2026.08.25 | ₩36,754 | ₩36,969 | ₩36,238 | ₩36,754 | 0.00% | 5.5만 |
|---|
| 2026.08.24 | ₩36,392 | ₩36,754 | ₩36,144 | ₩36,392 | 0.00% | 6.8만 |
|---|
| 2026.08.21 | ₩36,566 | ₩37,378 | ₩35,856 | ₩36,030 | -1.47% | 7만 |
|---|
| 2026.08.20 | ₩35,789 | ₩37,626 | ₩35,011 | ₩36,352 | +1.57% | 7.3만 |
|---|
| 2026.08.19 | ₩35,775 | ₩36,352 | ₩35,292 | ₩36,097 | +0.90% | 6.7만 |
|---|
| 2026.08.18 | ₩36,325 | ₩36,573 | ₩35,413 | ₩35,735 | -1.62% | 8만 |
|---|
| 2026.08.17 | ₩36,767 | ₩37,277 | ₩36,245 | ₩36,620 | -0.40% | 8.6만 |
|---|
| 2026.08.14 | ₩38,350 | ₩38,350 | ₩36,875 | ₩37,156 | -3.11% | 9.1만 |
|---|
| 2026.08.13 | ₩39,060 | ₩39,543 | ₩37,840 | ₩38,350 | -1.82% | 10.2만 |
|---|
| 2026.08.12 | ₩39,195 | ₩39,704 | ₩38,410 | ₩39,060 | -0.34% | 9.4만 |
|---|
| 2026.08.11 | ₩38,685 | ₩39,288 | ₩38,605 | ₩39,195 | +1.32% | 9.7만 |
|---|
| 2026.08.10 | ₩37,880 | ₩38,806 | ₩36,928 | ₩38,725 | +2.23% | 12.9만 |
|---|
| 2026.08.07 | ₩36,915 | ₩39,134 | ₩36,157 | ₩37,880 | +2.62% | 15.9만 |
|---|
| 2026.08.06 | ₩36,218 | ₩37,036 | ₩35,279 | ₩36,218 | 0.00% | 10.3만 |
|---|
| 2026.08.05 | ₩35,628 | ₩36,365 | ₩35,225 | ₩36,043 | +1.17% | 9.3만 |
|---|
| 2026.08.04 | ₩35,091 | ₩35,856 | ₩34,314 | ₩35,628 | +1.53% | 10.8만 |
|---|
| 2026.08.03 | ₩35,172 | ₩35,681 | ₩34,810 | ₩34,944 | -0.65% | 6.2만 |
|---|
| 2026.07.31 | ₩34,729 | ₩35,360 | ₩34,461 | ₩35,172 | +1.27% | 8.4만 |
|---|
| 2026.07.30 | ₩35,346 | ₩35,480 | ₩35,085 | ₩35,319 | -0.08% | 5.1만 |
|---|
| 2026.07.29 | ₩35,360 | ₩35,655 | ₩34,924 | ₩35,346 | -0.04% | 3.2만 |
|---|
| 2026.07.28 | ₩35,225 | ₩35,494 | ₩35,011 | ₩35,360 | +0.38% | 3.8만 |
|---|
| 2026.07.27 | ₩35,105 | ₩35,655 | ₩35,105 | ₩35,225 | +0.34% | 4.2만 |
|---|
| 2026.07.24 | ₩35,118 | ₩35,480 | ₩34,790 | ₩34,917 | -0.57% | 3.5만 |
|---|
| 2026.07.23 | ₩34,407 | ₩34,944 | ₩34,220 | ₩34,944 | +1.56% | 4.1만 |
|---|
| 2026.07.22 | ₩34,917 | ₩35,145 | ₩34,602 | ₩34,729 | -0.54% | 3.9만 |
|---|
| 2026.07.21 | ₩34,863 | ₩35,520 | ₩34,823 | ₩35,252 | +1.12% | 7.3만 |
|---|
| 2026.07.20 | ₩35,950 | ₩36,093 | ₩34,863 | ₩34,890 | -2.95% | 5만 |
|---|
| 2026.07.17 | ₩35,574 | ₩36,050 | ₩35,172 | ₩35,507 | -0.19% | 5.9만 |
|---|
| 2026.07.16 | ₩35,534 | ₩35,869 | ₩35,172 | ₩35,789 | +0.72% | 3.3만 |
|---|
| 2026.07.15 | ₩35,319 | ₩35,587 | ₩34,971 | ₩35,507 | +0.53% | 2.7만 |
|---|
| 2026.07.14 | ₩34,837 | ₩35,205 | ₩34,609 | ₩35,024 | +0.54% | 3.6만 |
|---|
| 2026.07.13 | ₩34,609 | ₩35,266 | ₩34,260 | ₩34,354 | -0.74% | 6.8만 |
|---|
| 2026.07.10 | ₩34,823 | ₩34,823 | ₩34,025 | ₩34,327 | -1.42% | 2.4만 |
|---|
| 2026.07.09 | ₩34,770 | ₩35,078 | ₩34,481 | ₩34,609 | -0.46% | 3.2만 |
|---|
| 2026.07.08 | ₩35,292 | ₩35,420 | ₩34,609 | ₩34,890 | -1.14% | 4.5만 |
|---|
| 2026.07.07 | ₩35,534 | ₩35,936 | ₩35,205 | ₩35,494 | -0.11% | 5만 |
|---|
| 2026.07.06 | ₩36,446 | ₩36,446 | ₩35,212 | ₩35,882 | -1.55% | 9만 |
|---|
| 2026.07.02 | ₩36,070 | ₩36,767 | ₩35,963 | ₩36,365 | +0.82% | 9.8만 |
|---|
| 2026.07.01 | ₩35,668 | ₩36,700 | ₩35,453 | ₩35,681 | +0.04% | 4.6만 |
|---|
| 2026.06.30 | ₩36,365 | ₩36,365 | ₩35,534 | ₩35,668 | -1.92% | 4.9만 |
|---|
| 2026.06.29 | ₩36,526 | ₩36,593 | ₩35,024 | ₩36,419 | -0.29% | 6.9만 |
|---|
| 2026.06.26 | ₩35,494 | ₩36,553 | ₩35,494 | ₩36,298 | +2.27% | 17.7만 |
|---|
| 2026.06.25 | ₩36,177 | ₩36,177 | ₩35,132 | ₩35,333 | -2.34% | 5.4만 |
|---|
| 2026.06.24 | ₩34,796 | ₩36,325 | ₩34,676 | ₩36,231 | +4.12% | 7만 |
|---|
| 2026.06.23 | ₩34,045 | ₩34,676 | ₩33,925 | ₩34,381 | +0.98% | 2.9만 |
|---|
| 2026.06.22 | ₩33,362 | ₩34,542 | ₩32,503 | ₩34,180 | +2.45% | 8.1만 |
|---|
| 2026.06.18 | ₩32,718 | ₩33,382 | ₩32,363 | ₩33,268 | +1.68% | 5.7만 |
|---|
| 2026.06.17 | ₩33,523 | ₩33,523 | ₩32,128 | ₩32,530 | -2.96% | 5.5만 |
|---|
| 2026.06.16 | ₩32,517 | ₩33,496 | ₩32,517 | ₩33,455 | +2.89% | 6.5만 |
|---|
| 2026.06.15 | ₩32,865 | ₩33,087 | ₩31,806 | ₩32,517 | -1.06% | 4.4만 |
|---|
| 2026.06.12 | ₩32,275 | ₩33,301 | ₩32,275 | ₩33,080 | +2.49% | 3.5만 |
|---|
| 2026.06.11 | ₩32,731 | ₩32,919 | ₩32,048 | ₩32,503 | -0.70% | 2.4만 |
|---|
| 2026.06.10 | ₩32,329 | ₩32,919 | ₩32,061 | ₩32,343 | +0.04% | 4.1만 |
|---|
| 2026.06.09 | ₩32,168 | ₩33,120 | ₩31,793 | ₩32,289 | +0.38% | 3.7만 |
|---|
| 2026.06.08 | ₩32,249 | ₩32,423 | ₩31,706 | ₩31,887 | -1.12% | 4.1만 |
|---|
| 2026.06.05 | ₩31,712 | ₩33,315 | ₩31,263 | ₩32,101 | +1.23% | 6.8만 |
|---|
| 2026.06.04 | ₩31,712 | ₩32,691 | ₩31,538 | ₩32,061 | +1.10% | 3.3만 |
|---|
| 2026.06.03 | ₩32,115 | ₩32,865 | ₩31,538 | ₩31,645 | -1.46% | 5.7만 |
|---|
| 2026.06.02 | ₩32,745 | ₩34,702 | ₩31,541 | ₩32,557 | -0.57% | 7만 |
|---|
| 2026.06.01 | ₩33,442 | ₩33,831 | ₩32,604 | ₩32,919 | -1.56% | 9.4만 |
|---|
| 2026.05.29 | ₩32,731 | ₩34,247 | ₩32,617 | ₩33,858 | +3.44% | 48.3만 |
|---|
| 2026.05.28 | ₩31,913 | ₩33,195 | ₩31,913 | ₩32,852 | +2.94% | 6.4만 |
|---|
| 2026.05.27 | ₩31,766 | ₩32,852 | ₩31,766 | ₩32,034 | +0.84% | 5.2만 |
|---|
| 2026.05.26 | ₩32,584 | ₩33,000 | ₩31,525 | ₩31,793 | -2.43% | 5.8만 |
|---|
| 2026.05.22 | ₩32,597 | ₩33,348 | ₩32,021 | ₩32,182 | -1.28% | 5.2만 |
|---|
| 2026.05.21 | ₩32,115 | ₩32,651 | ₩31,699 | ₩32,624 | +1.59% | 5.3만 |
|---|
| 2026.05.20 | ₩31,712 | ₩32,651 | ₩31,511 | ₩32,101 | +1.23% | 7.7만 |
|---|
| 2026.05.19 | ₩31,163 | ₩31,578 | ₩30,546 | ₩31,390 | +0.73% | 6.5만 |
|---|
| 2026.05.18 | ₩30,532 | ₩31,417 | ₩30,532 | ₩31,042 | +1.67% | 5.4만 |
|---|
| 2026.05.15 | ₩30,653 | ₩31,136 | ₩30,264 | ₩30,532 | -0.39% | 5.8만 |
|---|
| 2026.05.14 | ₩31,216 | ₩31,618 | ₩30,546 | ₩31,028 | -0.60% | 6만 |
|---|
| 2026.05.13 | ₩29,299 | ₩31,531 | ₩29,232 | ₩31,216 | +6.54% | 12.5만 |
|---|
| 2026.05.12 | ₩29,098 | ₩29,875 | ₩28,843 | ₩29,553 | +1.57% | 8.8만 |
|---|
| 2026.05.11 | ₩29,956 | ₩30,371 | ₩29,232 | ₩29,446 | -1.70% | 7.2만 |
|---|
| 2026.05.08 | ₩29,755 | ₩30,130 | ₩29,245 | ₩29,795 | +0.14% | 4.7만 |
|---|
| 2026.05.07 | ₩30,868 | ₩31,833 | ₩29,688 | ₩29,822 | -3.39% | 7만 |
|---|
| 2026.05.06 | ₩30,425 | ₩31,082 | ₩29,822 | ₩30,707 | +0.93% | 3.2만 |
|---|
| 2026.05.05 | ₩30,438 | ₩31,490 | ₩30,036 | ₩30,090 | -1.15% | 2.5만 |
|---|
| 2026.05.04 | ₩29,889 | ₩30,800 | ₩29,889 | ₩30,157 | +0.90% | 4.3만 |
|---|
| 2026.05.01 | ₩30,103 | ₩30,304 | ₩29,661 | ₩29,889 | -0.71% | 1.6만 |
|---|
| 2026.04.30 | ₩29,902 | ₩30,304 | ₩29,634 | ₩29,889 | -0.04% | 6.4만 |
|---|
| 2026.04.29 | ₩30,251 | ₩30,868 | ₩29,674 | ₩29,929 | -1.06% | 4.1만 |
|---|
| 2026.04.28 | ₩30,345 | ₩30,666 | ₩29,956 | ₩30,532 | +0.62% | 2.3만 |
|---|
| 2026.04.27 | ₩30,304 | ₩30,774 | ₩29,969 | ₩30,425 | +0.40% | 4.1만 |
|---|
| 2026.04.24 | ₩29,768 | ₩31,122 | ₩29,473 | ₩30,452 | +2.30% | 2.7만 |
|---|
| 2026.04.23 | ₩30,009 | ₩30,217 | ₩29,553 | ₩29,862 | -0.49% | 2.3만 |
|---|
| 2026.04.22 | ₩29,822 | ₩30,318 | ₩29,446 | ₩29,822 | 0.00% | 8.2만 |
|---|
| 2026.04.21 | ₩30,184 | ₩30,485 | ₩29,587 | ₩29,835 | -1.16% | 5만 |
|---|
| 2026.04.20 | ₩30,103 | ₩30,908 | ₩30,103 | ₩30,398 | +0.98% | 4.9만 |
|---|
| 2026.04.17 | ₩30,626 | ₩31,149 | ₩30,425 | ₩30,452 | -0.57% | 4.4만 |
|---|
| 2026.04.16 | ₩30,063 | ₩30,760 | ₩29,956 | ₩30,090 | +0.09% | 4.2만 |
|---|
| 2026.04.15 | ₩30,170 | ₩30,680 | ₩30,037 | ₩30,103 | -0.22% | 3.4만 |
|---|
| 2026.04.14 | ₩30,385 | ₩30,586 | ₩29,808 | ₩30,412 | +0.09% | 4.3만 |
|---|
| 2026.04.13 | ₩30,224 | ₩30,224 | ₩29,473 | ₩29,781 | -1.46% | 5.5만 |
|---|
| 2026.04.10 | ₩29,808 | ₩30,586 | ₩29,580 | ₩30,291 | +1.62% | 7.8만 |
|---|
| 2026.04.09 | ₩29,500 | ₩29,962 | ₩29,419 | ₩29,567 | +0.23% | 6만 |
|---|
| 2026.04.08 | ₩30,076 | ₩30,251 | ₩29,500 | ₩29,768 | -1.03% | 4.5만 |
|---|
| 2026.04.07 | ₩29,325 | ₩29,607 | ₩29,044 | ₩29,258 | -0.23% | 4.5만 |
|---|
| 2026.04.06 | ₩29,500 | ₩29,942 | ₩29,460 | ₩29,500 | 0.00% | 3.6만 |
|---|
| 2026.04.02 | ₩28,548 | ₩29,607 | ₩28,548 | ₩29,527 | +3.43% | 2.5만 |
|---|
| 2026.04.01 | ₩28,856 | ₩29,580 | ₩28,682 | ₩28,776 | -0.28% | 3.2만 |
|---|
| 2026.03.31 | ₩28,454 | ₩29,325 | ₩28,454 | ₩28,803 | +1.23% | 5.4만 |
|---|
| 2026.03.30 | ₩28,360 | ₩28,481 | ₩27,810 | ₩28,119 | -0.85% | 4.6만 |
|---|
| 2026.03.27 | ₩27,904 | ₩28,125 | ₩27,609 | ₩27,971 | +0.24% | 8.6만 |
|---|
| 2026.03.26 | ₩27,663 | ₩28,481 | ₩27,663 | ₩28,065 | +1.45% | 4.6만 |
|---|
| 2026.03.25 | ₩27,998 | ₩28,038 | ₩27,649 | ₩27,985 | -0.05% | 3만 |
|---|
| 2026.03.24 | ₩27,690 | ₩28,172 | ₩27,220 | ₩27,502 | -0.68% | 13.1만 |
|---|
| 2026.03.23 | ₩28,213 | ₩28,548 | ₩27,703 | ₩28,038 | -0.62% | 6.8만 |
|---|
| 2026.03.20 | ₩28,896 | ₩28,896 | ₩27,502 | ₩27,609 | -4.45% | 8.7만 |
|---|
| 2026.03.19 | ₩28,508 | ₩29,258 | ₩28,280 | ₩28,856 | +1.22% | 7.2만 |
|---|
| 2026.03.18 | ₩29,366 | ₩29,781 | ₩28,735 | ₩28,816 | -1.87% | 4.3만 |
|---|
| 2026.03.17 | ₩28,883 | ₩30,337 | ₩28,883 | ₩29,540 | +2.27% | 6.4만 |
|---|
| 2026.03.16 | ₩28,776 | ₩29,372 | ₩28,722 | ₩28,883 | +0.37% | 3.9만 |
|---|
| 2026.03.13 | ₩28,789 | ₩29,138 | ₩28,159 | ₩28,534 | -0.88% | 6.2만 |
|---|
| 2026.03.12 | ₩28,347 | ₩29,104 | ₩28,132 | ₩28,628 | +0.99% | 6.1만 |
|---|
| 2026.03.11 | ₩28,776 | ₩29,057 | ₩28,414 | ₩28,923 | +0.51% | 7.7만 |
|---|
| 2026.03.10 | ₩29,460 | ₩29,862 | ₩28,709 | ₩29,098 | -1.23% | 8.9만 |
|---|
| 2026.03.09 | ₩28,494 | ₩29,594 | ₩27,623 | ₩29,553 | +3.72% | 8.3만 |
|---|
| 2026.03.06 | ₩30,546 | ₩30,814 | ₩28,856 | ₩29,017 | -5.00% | 12.3만 |
|---|
| 2026.03.05 | ₩31,149 | ₩32,852 | ₩30,602 | ₩30,881 | -0.86% | 12.8만 |
|---|
| 2026.03.04 | ₩30,988 | ₩31,987 | ₩30,868 | ₩31,337 | +1.13% | 9.1만 |
|---|
| 2026.03.03 | ₩30,304 | ₩31,390 | ₩29,634 | ₩30,908 | +1.99% | 6만 |
|---|
| 2026.03.02 | ₩30,693 | ₩31,685 | ₩30,693 | ₩30,948 | +0.83% | 8.4만 |
|---|
| 2026.02.27 | ₩31,122 | ₩31,618 | ₩30,794 | ₩31,323 | +0.65% | 8.5만 |
|---|
| 2026.02.26 | ₩30,747 | ₩31,699 | ₩30,425 | ₩31,498 | +2.44% | 7.8만 |
|---|
| 2026.02.25 | ₩30,117 | ₩31,149 | ₩29,983 | ₩30,640 | +1.74% | 11.8만 |
|---|
| 2026.02.24 | ₩29,500 | ₩32,530 | ₩29,144 | ₩29,661 | +0.55% | 14.6만 |
|---|
| 2026.02.23 | ₩27,408 | ₩28,105 | ₩27,086 | ₩27,703 | +1.08% | 7.6만 |
|---|
| 2026.02.20 | ₩27,314 | ₩27,690 | ₩27,287 | ₩27,515 | +0.74% | 1.9만 |
|---|
| 2026.02.19 | ₩27,100 | ₩27,676 | ₩26,952 | ₩27,623 | +1.93% | 5.9만 |
|---|
| 2026.02.18 | ₩27,113 | ₩28,152 | ₩27,113 | ₩27,328 | +0.79% | 4.2만 |
|---|
| 2026.02.17 | ₩27,126 | ₩27,810 | ₩26,731 | ₩27,180 | +0.20% | 5.5만 |
|---|
| 2026.02.13 | ₩27,488 | ₩27,824 | ₩26,516 | ₩27,193 | -1.07% | 6.5만 |
|---|
| 2026.02.12 | ₩27,623 | ₩28,186 | ₩26,751 | ₩27,247 | -1.36% | 10만 |
|---|
| 2026.02.11 | ₩28,843 | ₩28,843 | ₩27,314 | ₩27,448 | -4.83% | 10.3만 |
|---|
| 2026.02.10 | ₩27,676 | ₩28,870 | ₩26,791 | ₩28,561 | +3.20% | 11.4만 |
|---|
| 2026.02.09 | ₩26,738 | ₩27,555 | ₩25,625 | ₩27,488 | +2.81% | 16만 |
|---|
| 2026.02.06 | ₩24,619 | ₩26,979 | ₩23,788 | ₩26,738 | +8.61% | 63.5만 |
|---|
| 2026.02.05 | ₩25,920 | ₩26,530 | ₩24,217 | ₩24,445 | -5.69% | 8.9만 |
|---|
| 2026.02.04 | ₩26,067 | ₩26,523 | ₩25,041 | ₩25,906 | -0.62% | 17만 |
|---|
| 2026.02.03 | ₩25,718 | ₩26,081 | ₩25,423 | ₩25,973 | +0.99% | 13.5만 |
|---|
| 2026.02.02 | ₩25,216 | ₩26,228 | ₩25,088 | ₩25,812 | +2.37% | 7.9만 |
|---|
| 2026.01.30 | ₩25,531 | ₩25,799 | ₩25,048 | ₩25,330 | -0.79% | 11.8만 |
|---|
| 2026.01.29 | ₩25,933 | ₩26,751 | ₩25,558 | ₩25,812 | -0.47% | 5.2만 |
|---|
| 2026.01.28 | ₩26,684 | ₩27,294 | ₩25,826 | ₩25,906 | -2.91% | 8.2만 |
|---|
| 2026.01.27 | ₩27,824 | ₩27,824 | ₩26,711 | ₩26,751 | -3.86% | 6.9만 |
|---|
| 2026.01.26 | ₩27,542 | ₩28,735 | ₩27,542 | ₩27,958 | +1.51% | 11.4만 |
|---|
| 2026.01.23 | ₩28,213 | ₩28,226 | ₩27,663 | ₩27,663 | -1.95% | 4.1만 |
|---|
| 2026.01.22 | ₩28,239 | ₩28,910 | ₩28,105 | ₩28,172 | -0.24% | 4.6만 |
|---|
| 2026.01.21 | ₩27,395 | ₩28,172 | ₩27,395 | ₩28,145 | +2.74% | 5.7만 |
|---|
| 2026.01.20 | ₩27,341 | ₩28,347 | ₩27,247 | ₩27,488 | +0.54% | 9.3만 |
|---|
| 2026.01.16 | ₩27,877 | ₩28,320 | ₩27,636 | ₩27,891 | +0.05% | 7.6만 |
|---|
| 2026.01.15 | ₩27,877 | ₩28,065 | ₩27,609 | ₩27,958 | +0.29% | 5.3만 |
|---|
| 2026.01.14 | ₩27,448 | ₩28,052 | ₩27,193 | ₩27,931 | +1.76% | 8.5만 |
|---|
| 2026.01.13 | ₩27,488 | ₩27,663 | ₩27,260 | ₩27,502 | +0.05% | 13.4만 |
|---|
| 2026.01.12 | ₩26,818 | ₩27,602 | ₩26,818 | ₩27,328 | +1.90% | 8.8만 |
|---|
| 2026.01.09 | ₩27,220 | ₩27,435 | ₩26,724 | ₩27,006 | -0.79% | 3.3만 |
|---|
| 2026.01.08 | ₩26,764 | ₩27,596 | ₩26,724 | ₩27,207 | +1.65% | 3.8만 |
|---|
| 2026.01.07 | ₩26,939 | ₩27,059 | ₩26,510 | ₩26,965 | +0.10% | 6.7만 |
|---|
| 2026.01.06 | ₩26,443 | ₩27,247 | ₩26,416 | ₩27,033 | +2.23% | 7.2만 |
|---|
| 2026.01.05 | ₩26,362 | ₩26,657 | ₩26,362 | ₩26,483 | +0.46% | 4.7만 |
|---|
| 2026.01.02 | ₩26,550 | ₩26,711 | ₩26,295 | ₩26,362 | -0.71% | 8.4만 |
|---|
| 2025.12.31 | ₩26,791 | ₩26,912 | ₩26,402 | ₩26,510 | -1.05% | 9.5만 |
|---|
| 2025.12.30 | ₩26,429 | ₩26,959 | ₩26,429 | ₩26,671 | +0.91% | 7.7만 |
|---|
| 2025.12.29 | ₩26,912 | ₩26,912 | ₩26,322 | ₩26,469 | -1.64% | 9.5만 |
|---|
| 2025.12.26 | ₩26,523 | ₩26,965 | ₩26,188 | ₩26,965 | +1.67% | 4.3만 |
|---|
| 2025.12.24 | ₩26,376 | ₩26,818 | ₩26,228 | ₩26,671 | +1.12% | 2.1만 |
|---|
| 2025.12.23 | ₩26,148 | ₩26,476 | ₩25,920 | ₩26,295 | +0.56% | 5.7만 |
|---|
| 2025.12.22 | ₩26,764 | ₩27,307 | ₩26,174 | ₩26,241 | -1.95% | 8.6만 |
|---|
| 2025.12.19 | ₩26,939 | ₩27,126 | ₩26,684 | ₩26,791 | -0.55% | 8만 |
|---|
| 2025.12.18 | ₩27,153 | ₩27,488 | ₩26,845 | ₩27,140 | -0.05% | 4.7만 |
|---|
| 2025.12.17 | ₩28,561 | ₩28,735 | ₩26,738 | ₩26,885 | -5.87% | 9.1만 |
|---|
| 2025.12.16 | ₩29,232 | ₩29,232 | ₩28,454 | ₩28,561 | -2.29% | 6.8만 |
|---|
| 2025.12.15 | ₩29,513 | ₩29,594 | ₩28,896 | ₩29,258 | -0.86% | 4.1만 |
|---|
| 2025.12.12 | ₩28,977 | ₩29,203 | ₩28,588 | ₩29,098 | +0.42% | 3.5만 |
|---|
| 2025.12.11 | ₩28,642 | ₩28,930 | ₩28,306 | ₩28,829 | +0.66% | 6.8만 |
|---|
| 2025.12.10 | ₩27,797 | ₩28,977 | ₩27,797 | ₩28,575 | +2.80% | 4.8만 |
|---|
| 2025.12.09 | ₩27,797 | ₩28,467 | ₩27,797 | ₩28,159 | +1.30% | 5.1만 |
|---|
| 2025.12.08 | ₩29,406 | ₩29,627 | ₩27,958 | ₩28,052 | -4.61% | 5.3만 |
|---|
| 2025.12.05 | ₩28,615 | ₩29,393 | ₩28,561 | ₩29,325 | +2.48% | 4.8만 |
|---|
| 2025.12.04 | ₩28,508 | ₩28,892 | ₩27,931 | ₩28,668 | +0.56% | 7만 |
|---|
| 2025.12.03 | ₩28,186 | ₩28,575 | ₩27,770 | ₩28,575 | +1.38% | 5.9만 |
|---|
| 2025.12.02 | ₩27,636 | ₩28,675 | ₩27,428 | ₩28,065 | +1.55% | 11.8만 |
|---|
| 2025.12.01 | ₩28,508 | ₩28,867 | ₩27,381 | ₩27,837 | -2.35% | 19.1만 |
|---|
| 2025.11.28 | ₩28,253 | ₩29,245 | ₩28,253 | ₩28,776 | +1.85% | 4만 |
|---|
| 2025.11.26 | ₩27,904 | ₩28,689 | ₩27,716 | ₩28,400 | +1.78% | 22.6만 |
|---|
| 2025.11.25 | ₩28,172 | ₩28,601 | ₩27,328 | ₩28,145 | -0.10% | 27.5만 |
|---|
| 2025.11.24 | ₩27,555 | ₩28,373 | ₩27,555 | ₩27,931 | +1.36% | 5.6만 |
|---|
| 2025.11.21 | ₩27,301 | ₩27,971 | ₩27,113 | ₩27,542 | +0.88% | 7.6만 |
|---|
| 2025.11.20 | ₩28,856 | ₩29,272 | ₩27,220 | ₩27,260 | -5.53% | 8.3만 |
|---|
| 2025.11.19 | ₩28,655 | ₩29,044 | ₩27,998 | ₩28,400 | -0.89% | 4.9만 |
|---|
| 2025.11.18 | ₩29,178 | ₩29,178 | ₩28,561 | ₩28,642 | -1.84% | 4.4만 |
|---|
| 2025.11.17 | ₩29,406 | ₩29,708 | ₩28,910 | ₩29,165 | -0.82% | 5.4만 |
|---|
| 2025.11.14 | ₩29,017 | ₩29,553 | ₩28,226 | ₩29,165 | +0.51% | 10.2만 |
|---|
| 2025.11.13 | ₩31,002 | ₩31,002 | ₩29,004 | ₩29,004 | -6.44% | 13.4만 |
|---|
| 2025.11.12 | ₩31,377 | ₩31,471 | ₩30,707 | ₩30,908 | -1.50% | 9.3만 |
|---|
| 2025.11.11 | ₩32,289 | ₩33,350 | ₩30,304 | ₩31,216 | -3.32% | 10.1만 |
|---|
| 2025.11.10 | ₩31,149 | ₩32,490 | ₩31,149 | ₩32,222 | +3.44% | 6.1만 |
|---|
| 2025.11.07 | ₩31,350 | ₩31,618 | ₩30,666 | ₩31,216 | -0.43% | 10.8만 |
|---|
| 2025.11.06 | ₩32,503 | ₩32,758 | ₩31,511 | ₩31,873 | -1.94% | 9.6만 |
|---|
| 2025.11.05 | ₩31,753 | ₩32,530 | ₩31,753 | ₩32,450 | +2.20% | 3.8만 |
|---|
| 2025.11.04 | ₩32,021 | ₩32,340 | ₩31,578 | ₩31,887 | -0.42% | 7.6만 |
|---|
| 2025.11.03 | ₩31,967 | ₩32,356 | ₩31,163 | ₩32,182 | +0.67% | 8.2만 |
|---|
| 2025.10.31 | ₩32,275 | ₩32,731 | ₩31,806 | ₩32,275 | 0.00% | 4.1만 |
|---|
| 2025.10.30 | ₩31,954 | ₩32,383 | ₩31,337 | ₩32,369 | +1.30% | 5.2만 |
|---|
| 2025.10.29 | ₩32,839 | ₩33,026 | ₩31,954 | ₩32,182 | -2.00% | 4.7만 |
|---|
| 2025.10.28 | ₩33,402 | ₩33,596 | ₩32,691 | ₩32,758 | -1.93% | 3.8만 |
|---|
| 2025.10.27 | ₩33,134 | ₩33,992 | ₩33,107 | ₩33,402 | +0.81% | 7.5만 |
|---|
| 2025.10.24 | ₩33,415 | ₩33,667 | ₩32,986 | ₩33,040 | -1.12% | 5만 |
|---|
| 2025.10.23 | ₩32,812 | ₩33,194 | ₩32,503 | ₩33,000 | +0.57% | 5.7만 |
|---|
| 2025.10.22 | ₩32,182 | ₩32,564 | ₩32,141 | ₩32,517 | +1.04% | 8.2만 |
|---|
| 2025.10.21 | ₩32,731 | ₩33,269 | ₩32,450 | ₩32,463 | -0.82% | 3.9만 |
|---|
| 2025.10.20 | ₩32,597 | ₩33,067 | ₩32,597 | ₩32,906 | +0.95% | 4.2만 |
|---|
| 2025.10.17 | ₩32,128 | ₩32,369 | ₩31,592 | ₩32,302 | +0.54% | 4.1만 |
|---|
| 2025.10.16 | ₩32,490 | ₩32,711 | ₩32,027 | ₩32,423 | -0.21% | 5.5만 |
|---|
| 2025.10.15 | ₩32,316 | ₩32,959 | ₩31,511 | ₩32,772 | +1.41% | 3.1만 |
|---|
| 2025.10.14 | ₩31,873 | ₩33,321 | ₩31,330 | ₩32,436 | +1.77% | 10만 |
|---|
| 2025.10.13 | ₩32,490 | ₩32,725 | ₩32,021 | ₩32,302 | -0.58% | 6.6만 |
|---|
| 2025.10.10 | ₩32,034 | ₩32,678 | ₩31,699 | ₩32,249 | +0.67% | 17.6만 |
|---|