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 | ₩29,884 | ₩29,971 | ₩29,563 | ₩29,737 | -0.49% | 5.8만 |
| 2026.10.08 | ₩29,924 | ₩30,298 | ₩29,710 | ₩29,884 | -0.13% | 11만 |
| 2026.10.07 | ₩29,884 | ₩30,672 | ₩29,874 | ₩30,071 | +0.63% | 8.9만 |
| 2026.10.06 | ₩30,218 | ₩30,458 | ₩29,944 | ₩30,138 | -0.27% | 7만 |
| 2026.10.05 | ₩30,004 | ₩30,472 | ₩29,469 | ₩30,071 | +0.22% | 16.9만 |
| 2026.10.02 | ₩30,712 | ₩30,793 | ₩29,563 | ₩29,910 | -2.61% | 11만 |
| 2026.10.01 | ₩30,645 | ₩30,645 | ₩29,670 | ₩30,392 | -0.83% | 10.7만 |
| 2026.09.30 | ₩31,073 | ₩31,481 | ₩30,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,592 |
| -1.55% |
| 9.8만 |
| 2026.09.29 | ₩30,739 | ₩31,608 | ₩30,338 | ₩31,180 | +1.43% | 9.3만 |
|---|
| 2026.09.28 | ₩31,193 | ₩31,200 | ₩30,739 | ₩30,859 | -1.07% | 9.9만 |
|---|
| 2026.09.25 | ₩31,541 | ₩31,541 | ₩30,793 | ₩31,274 | -0.85% | 7.5만 |
|---|
| 2026.09.24 | ₩31,848 | ₩32,169 | ₩30,779 | ₩31,608 | -0.76% | 10만 |
|---|
| 2026.09.23 | ₩31,915 | ₩32,537 | ₩31,394 | ₩31,848 | -0.21% | 8.9만 |
|---|
| 2026.09.22 | ₩32,637 | ₩32,971 | ₩32,009 | ₩32,076 | -1.72% | 10.1만 |
|---|
| 2026.09.21 | ₩32,236 | ₩32,824 | ₩31,728 | ₩32,343 | +0.33% | 5.7만 |
|---|
| 2026.09.18 | ₩32,784 | ₩33,392 | ₩32,169 | ₩32,263 | -1.59% | 10.8만 |
|---|
| 2026.09.17 | ₩33,225 | ₩34,094 | ₩32,597 | ₩32,784 | -1.33% | 9.4만 |
|---|
| 2026.09.16 | ₩33,171 | ₩33,813 | ₩32,370 | ₩32,864 | -0.93% | 9.4만 |
|---|
| 2026.09.15 | ₩33,626 | ₩33,726 | ₩33,118 | ₩33,131 | -1.47% | 7.6만 |
|---|
| 2026.09.14 | ₩34,201 | ₩34,287 | ₩33,559 | ₩33,880 | -0.94% | 5.9만 |
|---|
| 2026.09.11 | ₩34,962 | ₩34,978 | ₩33,853 | ₩34,000 | -2.75% | 4.2만 |
|---|
| 2026.09.10 | ₩34,882 | ₩34,882 | ₩34,381 | ₩34,548 | -0.96% | 5만 |
|---|
| 2026.09.09 | ₩35,109 | ₩35,550 | ₩34,695 | ₩34,735 | -1.07% | 4.1만 |
|---|
| 2026.09.08 | ₩35,149 | ₩36,085 | ₩34,655 | ₩34,936 | -0.61% | 3.5만 |
|---|
| 2026.09.04 | ₩34,815 | ₩35,337 | ₩34,815 | ₩35,096 | +0.81% | 4.3만 |
|---|
| 2026.09.03 | ₩35,631 | ₩35,764 | ₩34,795 | ₩34,869 | -2.14% | 3.4만 |
|---|
| 2026.09.02 | ₩35,123 | ₩35,711 | ₩35,123 | ₩35,190 | +0.19% | 3만 |
|---|
| 2026.09.01 | ₩34,695 | ₩35,258 | ₩34,541 | ₩34,815 | +0.35% | 4.4만 |
|---|
| 2026.08.31 | ₩35,417 | ₩35,818 | ₩35,083 | ₩35,136 | -0.79% | 7.2만 |
|---|
| 2026.08.28 | ₩35,911 | ₩36,309 | ₩35,183 | ₩35,804 | -0.30% | 4.2만 |
|---|
| 2026.08.27 | ₩35,991 | ₩36,633 | ₩35,991 | ₩36,125 | +0.37% | 3.9만 |
|---|
| 2026.08.26 | ₩36,245 | ₩36,700 | ₩35,918 | ₩36,112 | -0.37% | 5.2만 |
|---|
| 2026.08.25 | ₩36,633 | ₩36,847 | ₩36,118 | ₩36,633 | 0.00% | 5.5만 |
|---|
| 2026.08.24 | ₩36,272 | ₩36,633 | ₩36,025 | ₩36,272 | 0.00% | 6.8만 |
|---|
| 2026.08.21 | ₩36,446 | ₩37,254 | ₩35,737 | ₩35,911 | -1.47% | 7만 |
|---|
| 2026.08.20 | ₩35,671 | ₩37,502 | ₩34,895 | ₩36,232 | +1.57% | 7.3만 |
|---|
| 2026.08.19 | ₩35,657 | ₩36,232 | ₩35,176 | ₩35,978 | +0.90% | 6.7만 |
|---|
| 2026.08.18 | ₩36,205 | ₩36,452 | ₩35,296 | ₩35,617 | -1.62% | 8만 |
|---|
| 2026.08.17 | ₩36,646 | ₩37,154 | ₩36,125 | ₩36,499 | -0.40% | 8.6만 |
|---|
| 2026.08.14 | ₩38,223 | ₩38,223 | ₩36,753 | ₩37,034 | -3.11% | 9.1만 |
|---|
| 2026.08.13 | ₩38,932 | ₩39,413 | ₩37,715 | ₩38,223 | -1.82% | 10.2만 |
|---|
| 2026.08.12 | ₩39,065 | ₩39,573 | ₩38,283 | ₩38,932 | -0.34% | 9.4만 |
|---|
| 2026.08.11 | ₩38,557 | ₩39,159 | ₩38,477 | ₩39,065 | +1.32% | 9.7만 |
|---|
| 2026.08.10 | ₩37,756 | ₩38,678 | ₩36,807 | ₩38,598 | +2.23% | 12.9만 |
|---|
| 2026.08.07 | ₩36,793 | ₩39,005 | ₩36,038 | ₩37,756 | +2.62% | 15.9만 |
|---|
| 2026.08.06 | ₩36,098 | ₩36,914 | ₩35,163 | ₩36,098 | 0.00% | 10.3만 |
|---|
| 2026.08.05 | ₩35,510 | ₩36,245 | ₩35,109 | ₩35,925 | +1.17% | 9.3만 |
|---|
| 2026.08.04 | ₩34,976 | ₩35,737 | ₩34,201 | ₩35,510 | +1.53% | 10.8만 |
|---|
| 2026.08.03 | ₩35,056 | ₩35,564 | ₩34,695 | ₩34,829 | -0.65% | 6.2만 |
|---|
| 2026.07.31 | ₩34,615 | ₩35,243 | ₩34,348 | ₩35,056 | +1.27% | 8.4만 |
|---|
| 2026.07.30 | ₩35,230 | ₩35,363 | ₩34,969 | ₩35,203 | -0.08% | 5.1만 |
|---|
| 2026.07.29 | ₩35,243 | ₩35,537 | ₩34,809 | ₩35,230 | -0.04% | 3.2만 |
|---|
| 2026.07.28 | ₩35,109 | ₩35,377 | ₩34,895 | ₩35,243 | +0.38% | 3.8만 |
|---|
| 2026.07.27 | ₩34,989 | ₩35,537 | ₩34,989 | ₩35,109 | +0.34% | 4.2만 |
|---|
| 2026.07.24 | ₩35,002 | ₩35,363 | ₩34,675 | ₩34,802 | -0.57% | 3.5만 |
|---|
| 2026.07.23 | ₩34,294 | ₩34,829 | ₩34,107 | ₩34,829 | +1.56% | 4.1만 |
|---|
| 2026.07.22 | ₩34,802 | ₩35,029 | ₩34,488 | ₩34,615 | -0.54% | 3.9만 |
|---|
| 2026.07.21 | ₩34,748 | ₩35,403 | ₩34,708 | ₩35,136 | +1.12% | 7.3만 |
|---|
| 2026.07.20 | ₩35,831 | ₩35,974 | ₩34,748 | ₩34,775 | -2.95% | 5만 |
|---|
| 2026.07.17 | ₩35,457 | ₩35,931 | ₩35,056 | ₩35,390 | -0.19% | 5.9만 |
|---|
| 2026.07.16 | ₩35,417 | ₩35,751 | ₩35,056 | ₩35,671 | +0.72% | 3.3만 |
|---|
| 2026.07.15 | ₩35,203 | ₩35,470 | ₩34,855 | ₩35,390 | +0.53% | 2.7만 |
|---|
| 2026.07.14 | ₩34,722 | ₩35,089 | ₩34,495 | ₩34,909 | +0.54% | 3.6만 |
|---|
| 2026.07.13 | ₩34,495 | ₩35,149 | ₩34,147 | ₩34,241 | -0.74% | 6.8만 |
|---|
| 2026.07.10 | ₩34,708 | ₩34,708 | ₩33,913 | ₩34,214 | -1.42% | 2.4만 |
|---|
| 2026.07.09 | ₩34,655 | ₩34,962 | ₩34,368 | ₩34,495 | -0.46% | 3.2만 |
|---|
| 2026.07.08 | ₩35,176 | ₩35,303 | ₩34,495 | ₩34,775 | -1.14% | 4.5만 |
|---|
| 2026.07.07 | ₩35,417 | ₩35,818 | ₩35,089 | ₩35,377 | -0.11% | 5만 |
|---|
| 2026.07.06 | ₩36,326 | ₩36,326 | ₩35,096 | ₩35,764 | -1.55% | 9만 |
|---|
| 2026.07.02 | ₩35,951 | ₩36,646 | ₩35,844 | ₩36,245 | +0.82% | 9.8만 |
|---|
| 2026.07.01 | ₩35,550 | ₩36,579 | ₩35,337 | ₩35,564 | +0.04% | 4.6만 |
|---|
| 2026.06.30 | ₩36,245 | ₩36,245 | ₩35,417 | ₩35,550 | -1.92% | 4.9만 |
|---|
| 2026.06.29 | ₩36,406 | ₩36,473 | ₩34,909 | ₩36,299 | -0.29% | 6.9만 |
|---|
| 2026.06.26 | ₩35,377 | ₩36,432 | ₩35,377 | ₩36,179 | +2.27% | 17.7만 |
|---|
| 2026.06.25 | ₩36,058 | ₩36,058 | ₩35,016 | ₩35,216 | -2.34% | 5.4만 |
|---|
| 2026.06.24 | ₩34,682 | ₩36,205 | ₩34,561 | ₩36,112 | +4.12% | 7만 |
|---|
| 2026.06.23 | ₩33,933 | ₩34,561 | ₩33,813 | ₩34,267 | +0.98% | 2.9만 |
|---|
| 2026.06.22 | ₩33,252 | ₩34,428 | ₩32,396 | ₩34,067 | +2.45% | 8.1만 |
|---|
| 2026.06.18 | ₩32,610 | ₩33,272 | ₩32,256 | ₩33,158 | +1.68% | 5.7만 |
|---|
| 2026.06.17 | ₩33,412 | ₩33,412 | ₩32,022 | ₩32,423 | -2.96% | 5.5만 |
|---|
| 2026.06.16 | ₩32,410 | ₩33,385 | ₩32,410 | ₩33,345 | +2.89% | 6.5만 |
|---|
| 2026.06.15 | ₩32,757 | ₩32,978 | ₩31,701 | ₩32,410 | -1.06% | 4.4만 |
|---|
| 2026.06.12 | ₩32,169 | ₩33,191 | ₩32,169 | ₩32,971 | +2.49% | 3.5만 |
|---|
| 2026.06.11 | ₩32,623 | ₩32,811 | ₩31,942 | ₩32,396 | -0.70% | 2.4만 |
|---|
| 2026.06.10 | ₩32,223 | ₩32,811 | ₩31,955 | ₩32,236 | +0.04% | 4.1만 |
|---|
| 2026.06.09 | ₩32,062 | ₩33,011 | ₩31,688 | ₩32,182 | +0.38% | 3.7만 |
|---|
| 2026.06.08 | ₩32,142 | ₩32,316 | ₩31,601 | ₩31,781 | -1.12% | 4.1만 |
|---|
| 2026.06.05 | ₩31,608 | ₩33,205 | ₩31,160 | ₩31,995 | +1.23% | 6.8만 |
|---|
| 2026.06.04 | ₩31,608 | ₩32,583 | ₩31,434 | ₩31,955 | +1.10% | 3.3만 |
|---|
| 2026.06.03 | ₩32,009 | ₩32,757 | ₩31,434 | ₩31,541 | -1.46% | 5.7만 |
|---|
| 2026.06.02 | ₩32,637 | ₩34,588 | ₩31,437 | ₩32,450 | -0.57% | 7만 |
|---|
| 2026.06.01 | ₩33,332 | ₩33,719 | ₩32,497 | ₩32,811 | -1.56% | 9.4만 |
|---|
| 2026.05.29 | ₩32,623 | ₩34,134 | ₩32,510 | ₩33,746 | +3.44% | 48.3만 |
|---|
| 2026.05.28 | ₩31,808 | ₩33,086 | ₩31,808 | ₩32,744 | +2.94% | 6.4만 |
|---|
| 2026.05.27 | ₩31,661 | ₩32,744 | ₩31,661 | ₩31,929 | +0.84% | 5.2만 |
|---|
| 2026.05.26 | ₩32,476 | ₩32,891 | ₩31,421 | ₩31,688 | -2.43% | 5.8만 |
|---|
| 2026.05.22 | ₩32,490 | ₩33,238 | ₩31,915 | ₩32,076 | -1.28% | 5.2만 |
|---|
| 2026.05.21 | ₩32,009 | ₩32,543 | ₩31,594 | ₩32,517 | +1.59% | 5.3만 |
|---|
| 2026.05.20 | ₩31,608 | ₩32,543 | ₩31,407 | ₩31,995 | +1.23% | 7.7만 |
|---|
| 2026.05.19 | ₩31,060 | ₩31,474 | ₩30,445 | ₩31,287 | +0.73% | 6.5만 |
|---|
| 2026.05.18 | ₩30,432 | ₩31,314 | ₩30,432 | ₩30,940 | +1.67% | 5.4만 |
|---|
| 2026.05.15 | ₩30,552 | ₩31,033 | ₩30,164 | ₩30,432 | -0.39% | 5.8만 |
|---|
| 2026.05.14 | ₩31,113 | ₩31,514 | ₩30,445 | ₩30,926 | -0.60% | 6만 |
|---|
| 2026.05.13 | ₩29,202 | ₩31,427 | ₩29,135 | ₩31,113 | +6.54% | 12.5만 |
|---|
| 2026.05.12 | ₩29,002 | ₩29,777 | ₩28,748 | ₩29,456 | +1.57% | 8.8만 |
|---|
| 2026.05.11 | ₩29,857 | ₩30,271 | ₩29,135 | ₩29,349 | -1.70% | 7.2만 |
|---|
| 2026.05.08 | ₩29,656 | ₩30,031 | ₩29,149 | ₩29,697 | +0.14% | 4.7만 |
|---|
| 2026.05.07 | ₩30,766 | ₩31,728 | ₩29,590 | ₩29,723 | -3.39% | 7만 |
|---|
| 2026.05.06 | ₩30,325 | ₩30,980 | ₩29,723 | ₩30,605 | +0.93% | 3.2만 |
|---|
| 2026.05.05 | ₩30,338 | ₩31,386 | ₩29,937 | ₩29,991 | -1.15% | 2.5만 |
|---|
| 2026.05.04 | ₩29,790 | ₩30,699 | ₩29,790 | ₩30,057 | +0.90% | 4.3만 |
|---|
| 2026.05.01 | ₩30,004 | ₩30,204 | ₩29,563 | ₩29,790 | -0.71% | 1.6만 |
|---|
| 2026.04.30 | ₩29,804 | ₩30,204 | ₩29,536 | ₩29,790 | -0.04% | 6.4만 |
|---|
| 2026.04.29 | ₩30,151 | ₩30,766 | ₩29,576 | ₩29,830 | -1.06% | 4.1만 |
|---|
| 2026.04.28 | ₩30,245 | ₩30,565 | ₩29,857 | ₩30,432 | +0.62% | 2.3만 |
|---|
| 2026.04.27 | ₩30,204 | ₩30,672 | ₩29,870 | ₩30,325 | +0.40% | 4.1만 |
|---|
| 2026.04.24 | ₩29,670 | ₩31,020 | ₩29,376 | ₩30,351 | +2.30% | 2.7만 |
|---|
| 2026.04.23 | ₩29,910 | ₩30,118 | ₩29,456 | ₩29,763 | -0.49% | 2.3만 |
|---|
| 2026.04.22 | ₩29,723 | ₩30,218 | ₩29,349 | ₩29,723 | 0.00% | 8.2만 |
|---|
| 2026.04.21 | ₩30,084 | ₩30,385 | ₩29,489 | ₩29,737 | -1.16% | 5만 |
|---|
| 2026.04.20 | ₩30,004 | ₩30,806 | ₩30,004 | ₩30,298 | +0.98% | 4.9만 |
|---|
| 2026.04.17 | ₩30,525 | ₩31,046 | ₩30,325 | ₩30,351 | -0.57% | 4.4만 |
|---|
| 2026.04.16 | ₩29,964 | ₩30,659 | ₩29,857 | ₩29,991 | +0.09% | 4.2만 |
|---|
| 2026.04.15 | ₩30,071 | ₩30,579 | ₩29,938 | ₩30,004 | -0.22% | 3.4만 |
|---|
| 2026.04.14 | ₩30,285 | ₩30,485 | ₩29,710 | ₩30,311 | +0.09% | 4.3만 |
|---|
| 2026.04.13 | ₩30,124 | ₩30,124 | ₩29,376 | ₩29,683 | -1.46% | 5.5만 |
|---|
| 2026.04.10 | ₩29,710 | ₩30,485 | ₩29,483 | ₩30,191 | +1.62% | 7.8만 |
|---|
| 2026.04.09 | ₩29,403 | ₩29,864 | ₩29,322 | ₩29,469 | +0.23% | 6만 |
|---|
| 2026.04.08 | ₩29,977 | ₩30,151 | ₩29,403 | ₩29,670 | -1.03% | 4.5만 |
|---|
| 2026.04.07 | ₩29,229 | ₩29,509 | ₩28,948 | ₩29,162 | -0.23% | 4.5만 |
|---|
| 2026.04.06 | ₩29,403 | ₩29,844 | ₩29,362 | ₩29,403 | 0.00% | 3.6만 |
|---|
| 2026.04.02 | ₩28,454 | ₩29,509 | ₩28,454 | ₩29,429 | +3.43% | 2.5만 |
|---|
| 2026.04.01 | ₩28,761 | ₩29,483 | ₩28,587 | ₩28,681 | -0.28% | 3.2만 |
|---|
| 2026.03.31 | ₩28,360 | ₩29,229 | ₩28,360 | ₩28,708 | +1.23% | 5.4만 |
|---|
| 2026.03.30 | ₩28,267 | ₩28,387 | ₩27,719 | ₩28,026 | -0.85% | 4.6만 |
|---|
| 2026.03.27 | ₩27,812 | ₩28,033 | ₩27,518 | ₩27,879 | +0.24% | 8.6만 |
|---|
| 2026.03.26 | ₩27,572 | ₩28,387 | ₩27,572 | ₩27,973 | +1.45% | 4.6만 |
|---|
| 2026.03.25 | ₩27,906 | ₩27,946 | ₩27,558 | ₩27,892 | -0.05% | 3만 |
|---|
| 2026.03.24 | ₩27,598 | ₩28,079 | ₩27,131 | ₩27,411 | -0.68% | 13.1만 |
|---|
| 2026.03.23 | ₩28,120 | ₩28,454 | ₩27,612 | ₩27,946 | -0.62% | 6.8만 |
|---|
| 2026.03.20 | ₩28,801 | ₩28,801 | ₩27,411 | ₩27,518 | -4.45% | 8.7만 |
|---|
| 2026.03.19 | ₩28,414 | ₩29,162 | ₩28,186 | ₩28,761 | +1.22% | 7.2만 |
|---|
| 2026.03.18 | ₩29,269 | ₩29,683 | ₩28,641 | ₩28,721 | -1.87% | 4.3만 |
|---|
| 2026.03.17 | ₩28,788 | ₩30,237 | ₩28,788 | ₩29,443 | +2.27% | 6.4만 |
|---|
| 2026.03.16 | ₩28,681 | ₩29,276 | ₩28,627 | ₩28,788 | +0.37% | 3.9만 |
|---|
| 2026.03.13 | ₩28,694 | ₩29,042 | ₩28,066 | ₩28,440 | -0.88% | 6.2만 |
|---|
| 2026.03.12 | ₩28,253 | ₩29,008 | ₩28,039 | ₩28,534 | +0.99% | 6.1만 |
|---|
| 2026.03.11 | ₩28,681 | ₩28,962 | ₩28,320 | ₩28,828 | +0.51% | 7.7만 |
|---|
| 2026.03.10 | ₩29,362 | ₩29,763 | ₩28,614 | ₩29,002 | -1.23% | 8.9만 |
|---|
| 2026.03.09 | ₩28,400 | ₩29,496 | ₩27,531 | ₩29,456 | +3.72% | 8.3만 |
|---|
| 2026.03.06 | ₩30,445 | ₩30,712 | ₩28,761 | ₩28,921 | -5.00% | 12.3만 |
|---|
| 2026.03.05 | ₩31,046 | ₩32,744 | ₩30,501 | ₩30,779 | -0.86% | 12.8만 |
|---|
| 2026.03.04 | ₩30,886 | ₩31,882 | ₩30,766 | ₩31,234 | +1.13% | 9.1만 |
|---|
| 2026.03.03 | ₩30,204 | ₩31,287 | ₩29,536 | ₩30,806 | +1.99% | 6만 |
|---|
| 2026.03.02 | ₩30,592 | ₩31,581 | ₩30,592 | ₩30,846 | +0.83% | 8.4만 |
|---|
| 2026.02.27 | ₩31,020 | ₩31,514 | ₩30,692 | ₩31,220 | +0.65% | 8.5만 |
|---|
| 2026.02.26 | ₩30,645 | ₩31,594 | ₩30,325 | ₩31,394 | +2.44% | 7.8만 |
|---|
| 2026.02.25 | ₩30,017 | ₩31,046 | ₩29,884 | ₩30,539 | +1.74% | 11.8만 |
|---|
| 2026.02.24 | ₩29,403 | ₩32,423 | ₩29,048 | ₩29,563 | +0.55% | 14.6만 |
|---|
| 2026.02.23 | ₩27,318 | ₩28,013 | ₩26,997 | ₩27,612 | +1.08% | 7.6만 |
|---|
| 2026.02.20 | ₩27,224 | ₩27,598 | ₩27,197 | ₩27,425 | +0.74% | 1.9만 |
|---|
| 2026.02.19 | ₩27,010 | ₩27,585 | ₩26,863 | ₩27,531 | +1.93% | 5.9만 |
|---|
| 2026.02.18 | ₩27,024 | ₩28,059 | ₩27,024 | ₩27,237 | +0.79% | 4.2만 |
|---|
| 2026.02.17 | ₩27,037 | ₩27,719 | ₩26,643 | ₩27,090 | +0.20% | 5.5만 |
|---|
| 2026.02.13 | ₩27,398 | ₩27,732 | ₩26,429 | ₩27,104 | -1.07% | 6.5만 |
|---|
| 2026.02.12 | ₩27,531 | ₩28,093 | ₩26,663 | ₩27,157 | -1.36% | 10만 |
|---|
| 2026.02.11 | ₩28,748 | ₩28,748 | ₩27,224 | ₩27,358 | -4.83% | 10.3만 |
|---|
| 2026.02.10 | ₩27,585 | ₩28,774 | ₩26,703 | ₩28,467 | +3.20% | 11.4만 |
|---|
| 2026.02.09 | ₩26,649 | ₩27,465 | ₩25,540 | ₩27,398 | +2.81% | 16만 |
|---|
| 2026.02.06 | ₩24,538 | ₩26,890 | ₩23,709 | ₩26,649 | +8.61% | 63.5만 |
|---|
| 2026.02.05 | ₩25,834 | ₩26,442 | ₩24,137 | ₩24,364 | -5.69% | 8.9만 |
|---|
| 2026.02.04 | ₩25,981 | ₩26,436 | ₩24,959 | ₩25,821 | -0.62% | 17만 |
|---|
| 2026.02.03 | ₩25,634 | ₩25,995 | ₩25,340 | ₩25,888 | +0.99% | 13.5만 |
|---|
| 2026.02.02 | ₩25,133 | ₩26,142 | ₩25,006 | ₩25,727 | +2.37% | 7.9만 |
|---|
| 2026.01.30 | ₩25,447 | ₩25,714 | ₩24,965 | ₩25,246 | -0.79% | 11.8만 |
|---|
| 2026.01.29 | ₩25,848 | ₩26,663 | ₩25,473 | ₩25,727 | -0.47% | 5.2만 |
|---|
| 2026.01.28 | ₩26,596 | ₩27,204 | ₩25,741 | ₩25,821 | -2.91% | 8.2만 |
|---|
| 2026.01.27 | ₩27,732 | ₩27,732 | ₩26,623 | ₩26,663 | -3.86% | 6.9만 |
|---|
| 2026.01.26 | ₩27,451 | ₩28,641 | ₩27,451 | ₩27,866 | +1.51% | 11.4만 |
|---|
| 2026.01.23 | ₩28,120 | ₩28,133 | ₩27,572 | ₩27,572 | -1.95% | 4.1만 |
|---|
| 2026.01.22 | ₩28,146 | ₩28,815 | ₩28,013 | ₩28,079 | -0.24% | 4.6만 |
|---|
| 2026.01.21 | ₩27,304 | ₩28,079 | ₩27,304 | ₩28,053 | +2.74% | 5.7만 |
|---|
| 2026.01.20 | ₩27,251 | ₩28,253 | ₩27,157 | ₩27,398 | +0.54% | 9.3만 |
|---|
| 2026.01.16 | ₩27,785 | ₩28,226 | ₩27,545 | ₩27,799 | +0.05% | 7.6만 |
|---|
| 2026.01.15 | ₩27,785 | ₩27,973 | ₩27,518 | ₩27,866 | +0.29% | 5.3만 |
|---|
| 2026.01.14 | ₩27,358 | ₩27,959 | ₩27,104 | ₩27,839 | +1.76% | 8.5만 |
|---|
| 2026.01.13 | ₩27,398 | ₩27,572 | ₩27,171 | ₩27,411 | +0.05% | 13.4만 |
|---|
| 2026.01.12 | ₩26,730 | ₩27,511 | ₩26,730 | ₩27,237 | +1.90% | 8.8만 |
|---|
| 2026.01.09 | ₩27,131 | ₩27,344 | ₩26,636 | ₩26,917 | -0.79% | 3.3만 |
|---|
| 2026.01.08 | ₩26,676 | ₩27,505 | ₩26,636 | ₩27,117 | +1.65% | 3.8만 |
|---|
| 2026.01.07 | ₩26,850 | ₩26,970 | ₩26,422 | ₩26,877 | +0.10% | 6.7만 |
|---|
| 2026.01.06 | ₩26,355 | ₩27,157 | ₩26,329 | ₩26,943 | +2.23% | 7.2만 |
|---|
| 2026.01.05 | ₩26,275 | ₩26,569 | ₩26,275 | ₩26,395 | +0.46% | 4.7만 |
|---|
| 2026.01.02 | ₩26,462 | ₩26,623 | ₩26,208 | ₩26,275 | -0.71% | 8.4만 |
|---|
| 2025.12.31 | ₩26,703 | ₩26,823 | ₩26,315 | ₩26,422 | -1.05% | 9.5만 |
|---|
| 2025.12.30 | ₩26,342 | ₩26,870 | ₩26,342 | ₩26,583 | +0.91% | 7.7만 |
|---|
| 2025.12.29 | ₩26,823 | ₩26,823 | ₩26,235 | ₩26,382 | -1.64% | 9.5만 |
|---|
| 2025.12.26 | ₩26,436 | ₩26,877 | ₩26,101 | ₩26,877 | +1.67% | 4.3만 |
|---|
| 2025.12.24 | ₩26,289 | ₩26,730 | ₩26,142 | ₩26,583 | +1.12% | 2.1만 |
|---|
| 2025.12.23 | ₩26,061 | ₩26,389 | ₩25,834 | ₩26,208 | +0.56% | 5.7만 |
|---|
| 2025.12.22 | ₩26,676 | ₩27,217 | ₩26,088 | ₩26,155 | -1.95% | 8.6만 |
|---|
| 2025.12.19 | ₩26,850 | ₩27,037 | ₩26,596 | ₩26,703 | -0.55% | 8만 |
|---|
| 2025.12.18 | ₩27,064 | ₩27,398 | ₩26,756 | ₩27,050 | -0.05% | 4.7만 |
|---|
| 2025.12.17 | ₩28,467 | ₩28,641 | ₩26,649 | ₩26,796 | -5.87% | 9.1만 |
|---|
| 2025.12.16 | ₩29,135 | ₩29,135 | ₩28,360 | ₩28,467 | -2.29% | 6.8만 |
|---|
| 2025.12.15 | ₩29,416 | ₩29,496 | ₩28,801 | ₩29,162 | -0.86% | 4.1만 |
|---|
| 2025.12.12 | ₩28,881 | ₩29,107 | ₩28,494 | ₩29,002 | +0.42% | 3.5만 |
|---|
| 2025.12.11 | ₩28,547 | ₩28,835 | ₩28,213 | ₩28,734 | +0.66% | 6.8만 |
|---|
| 2025.12.10 | ₩27,705 | ₩28,881 | ₩27,705 | ₩28,480 | +2.80% | 4.8만 |
|---|
| 2025.12.09 | ₩27,705 | ₩28,373 | ₩27,705 | ₩28,066 | +1.30% | 5.1만 |
|---|
| 2025.12.08 | ₩29,309 | ₩29,530 | ₩27,866 | ₩27,959 | -4.61% | 5.3만 |
|---|
| 2025.12.05 | ₩28,520 | ₩29,296 | ₩28,467 | ₩29,229 | +2.48% | 4.8만 |
|---|
| 2025.12.04 | ₩28,414 | ₩28,797 | ₩27,839 | ₩28,574 | +0.56% | 7만 |
|---|
| 2025.12.03 | ₩28,093 | ₩28,480 | ₩27,678 | ₩28,480 | +1.38% | 5.9만 |
|---|
| 2025.12.02 | ₩27,545 | ₩28,581 | ₩27,338 | ₩27,973 | +1.55% | 11.8만 |
|---|
| 2025.12.01 | ₩28,414 | ₩28,772 | ₩27,291 | ₩27,745 | -2.35% | 19.1만 |
|---|
| 2025.11.28 | ₩28,160 | ₩29,149 | ₩28,160 | ₩28,681 | +1.85% | 4만 |
|---|
| 2025.11.26 | ₩27,812 | ₩28,594 | ₩27,625 | ₩28,307 | +1.78% | 22.6만 |
|---|
| 2025.11.25 | ₩28,079 | ₩28,507 | ₩27,237 | ₩28,053 | -0.10% | 27.5만 |
|---|
| 2025.11.24 | ₩27,465 | ₩28,280 | ₩27,465 | ₩27,839 | +1.36% | 5.6만 |
|---|
| 2025.11.21 | ₩27,211 | ₩27,879 | ₩27,024 | ₩27,451 | +0.88% | 7.6만 |
|---|
| 2025.11.20 | ₩28,761 | ₩29,175 | ₩27,131 | ₩27,171 | -5.53% | 8.3만 |
|---|
| 2025.11.19 | ₩28,561 | ₩28,948 | ₩27,906 | ₩28,307 | -0.89% | 4.9만 |
|---|
| 2025.11.18 | ₩29,082 | ₩29,082 | ₩28,467 | ₩28,547 | -1.84% | 4.4만 |
|---|
| 2025.11.17 | ₩29,309 | ₩29,610 | ₩28,815 | ₩29,068 | -0.82% | 5.4만 |
|---|
| 2025.11.14 | ₩28,921 | ₩29,456 | ₩28,133 | ₩29,068 | +0.51% | 10.2만 |
|---|
| 2025.11.13 | ₩30,899 | ₩30,899 | ₩28,908 | ₩28,908 | -6.44% | 13.4만 |
|---|
| 2025.11.12 | ₩31,274 | ₩31,367 | ₩30,605 | ₩30,806 | -1.50% | 9.3만 |
|---|
| 2025.11.11 | ₩32,182 | ₩33,240 | ₩30,204 | ₩31,113 | -3.32% | 10.1만 |
|---|
| 2025.11.10 | ₩31,046 | ₩32,383 | ₩31,046 | ₩32,116 | +3.44% | 6.1만 |
|---|
| 2025.11.07 | ₩31,247 | ₩31,514 | ₩30,565 | ₩31,113 | -0.43% | 10.8만 |
|---|
| 2025.11.06 | ₩32,396 | ₩32,650 | ₩31,407 | ₩31,768 | -1.94% | 9.6만 |
|---|
| 2025.11.05 | ₩31,648 | ₩32,423 | ₩31,648 | ₩32,343 | +2.20% | 3.8만 |
|---|
| 2025.11.04 | ₩31,915 | ₩32,233 | ₩31,474 | ₩31,781 | -0.42% | 7.6만 |
|---|
| 2025.11.03 | ₩31,862 | ₩32,249 | ₩31,060 | ₩32,076 | +0.67% | 8.2만 |
|---|
| 2025.10.31 | ₩32,169 | ₩32,623 | ₩31,701 | ₩32,169 | 0.00% | 4.1만 |
|---|
| 2025.10.30 | ₩31,848 | ₩32,276 | ₩31,234 | ₩32,263 | +1.30% | 5.2만 |
|---|
| 2025.10.29 | ₩32,730 | ₩32,918 | ₩31,848 | ₩32,076 | -2.00% | 4.7만 |
|---|
| 2025.10.28 | ₩33,292 | ₩33,486 | ₩32,583 | ₩32,650 | -1.93% | 3.8만 |
|---|
| 2025.10.27 | ₩33,024 | ₩33,880 | ₩32,998 | ₩33,292 | +0.81% | 7.5만 |
|---|
| 2025.10.24 | ₩33,305 | ₩33,556 | ₩32,877 | ₩32,931 | -1.12% | 5만 |
|---|
| 2025.10.23 | ₩32,704 | ₩33,085 | ₩32,396 | ₩32,891 | +0.57% | 5.7만 |
|---|
| 2025.10.22 | ₩32,076 | ₩32,456 | ₩32,035 | ₩32,410 | +1.04% | 8.2만 |
|---|
| 2025.10.21 | ₩32,623 | ₩33,159 | ₩32,343 | ₩32,356 | -0.82% | 3.9만 |
|---|
| 2025.10.20 | ₩32,490 | ₩32,958 | ₩32,490 | ₩32,797 | +0.95% | 4.2만 |
|---|
| 2025.10.17 | ₩32,022 | ₩32,263 | ₩31,487 | ₩32,196 | +0.54% | 4.1만 |
|---|
| 2025.10.16 | ₩32,383 | ₩32,603 | ₩31,922 | ₩32,316 | -0.21% | 5.5만 |
|---|
| 2025.10.15 | ₩32,209 | ₩32,851 | ₩31,407 | ₩32,664 | +1.41% | 3.1만 |
|---|
| 2025.10.14 | ₩31,768 | ₩33,212 | ₩31,227 | ₩32,329 | +1.77% | 10만 |
|---|
| 2025.10.13 | ₩32,383 | ₩32,617 | ₩31,915 | ₩32,196 | -0.58% | 6.6만 |
|---|
| 2025.10.10 | ₩31,929 | ₩32,570 | ₩31,594 | ₩32,142 | +0.67% | 17.6만 |
|---|