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 | ₩29,879 | ₩29,966 | ₩29,559 | ₩29,732 | -0.49% | 5.8만 |
| 2026.10.08 | ₩29,919 | ₩30,293 | ₩29,706 | ₩29,879 | -0.13% | 11만 |
| 2026.10.07 | ₩29,879 | ₩30,668 | ₩29,870 | ₩30,066 | +0.63% | 8.9만 |
| 2026.10.06 | ₩30,213 | ₩30,454 | ₩29,939 | ₩30,133 | -0.27% | 7만 |
| 2026.10.05 | ₩29,999 | ₩30,467 | ₩29,465 | ₩30,066 | +0.22% | 16.9만 |
| 2026.10.02 | ₩30,708 | ₩30,788 | ₩29,559 | ₩29,906 | -2.61% | 11만 |
| 2026.10.01 | ₩30,641 | ₩30,641 | ₩29,665 | ₩30,387 | -0.83% | 10.7만 |
| 2026.09.30 | ₩31,069 | ₩31,476 | ₩30,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,587 |
| -1.55% |
| 9.8만 |
| 2026.09.29 | ₩30,734 | ₩31,603 | ₩30,334 | ₩31,175 | +1.43% | 9.3만 |
|---|
| 2026.09.28 | ₩31,189 | ₩31,195 | ₩30,734 | ₩30,855 | -1.07% | 9.9만 |
|---|
| 2026.09.25 | ₩31,536 | ₩31,536 | ₩30,788 | ₩31,269 | -0.85% | 7.5만 |
|---|
| 2026.09.24 | ₩31,844 | ₩32,164 | ₩30,775 | ₩31,603 | -0.76% | 10만 |
|---|
| 2026.09.23 | ₩31,910 | ₩32,532 | ₩31,389 | ₩31,844 | -0.21% | 8.9만 |
|---|
| 2026.09.22 | ₩32,632 | ₩32,966 | ₩32,004 | ₩32,071 | -1.72% | 10.1만 |
|---|
| 2026.09.21 | ₩32,231 | ₩32,819 | ₩31,723 | ₩32,338 | +0.33% | 5.7만 |
|---|
| 2026.09.18 | ₩32,779 | ₩33,387 | ₩32,164 | ₩32,258 | -1.59% | 10.8만 |
|---|
| 2026.09.17 | ₩33,220 | ₩34,089 | ₩32,592 | ₩32,779 | -1.33% | 9.4만 |
|---|
| 2026.09.16 | ₩33,166 | ₩33,808 | ₩32,365 | ₩32,859 | -0.93% | 9.4만 |
|---|
| 2026.09.15 | ₩33,621 | ₩33,721 | ₩33,113 | ₩33,126 | -1.47% | 7.6만 |
|---|
| 2026.09.14 | ₩34,195 | ₩34,282 | ₩33,554 | ₩33,875 | -0.94% | 5.9만 |
|---|
| 2026.09.11 | ₩34,957 | ₩34,973 | ₩33,848 | ₩33,995 | -2.75% | 4.2만 |
|---|
| 2026.09.10 | ₩34,877 | ₩34,877 | ₩34,376 | ₩34,543 | -0.96% | 5만 |
|---|
| 2026.09.09 | ₩35,104 | ₩35,545 | ₩34,690 | ₩34,730 | -1.07% | 4.1만 |
|---|
| 2026.09.08 | ₩35,144 | ₩36,080 | ₩34,650 | ₩34,930 | -0.61% | 3.5만 |
|---|
| 2026.09.04 | ₩34,810 | ₩35,331 | ₩34,810 | ₩35,091 | +0.81% | 4.3만 |
|---|
| 2026.09.03 | ₩35,625 | ₩35,759 | ₩34,790 | ₩34,864 | -2.14% | 3.4만 |
|---|
| 2026.09.02 | ₩35,117 | ₩35,705 | ₩35,117 | ₩35,184 | +0.19% | 3만 |
|---|
| 2026.09.01 | ₩34,690 | ₩35,252 | ₩34,536 | ₩34,810 | +0.35% | 4.4만 |
|---|
| 2026.08.31 | ₩35,411 | ₩35,812 | ₩35,077 | ₩35,131 | -0.79% | 7.2만 |
|---|
| 2026.08.28 | ₩35,906 | ₩36,304 | ₩35,178 | ₩35,799 | -0.30% | 4.2만 |
|---|
| 2026.08.27 | ₩35,986 | ₩36,627 | ₩35,986 | ₩36,120 | +0.37% | 3.9만 |
|---|
| 2026.08.26 | ₩36,240 | ₩36,694 | ₩35,913 | ₩36,106 | -0.37% | 5.2만 |
|---|
| 2026.08.25 | ₩36,627 | ₩36,841 | ₩36,113 | ₩36,627 | 0.00% | 5.5만 |
|---|
| 2026.08.24 | ₩36,267 | ₩36,627 | ₩36,019 | ₩36,267 | 0.00% | 6.8만 |
|---|
| 2026.08.21 | ₩36,440 | ₩37,249 | ₩35,732 | ₩35,906 | -1.47% | 7만 |
|---|
| 2026.08.20 | ₩35,665 | ₩37,496 | ₩34,890 | ₩36,227 | +1.57% | 7.3만 |
|---|
| 2026.08.19 | ₩35,652 | ₩36,227 | ₩35,171 | ₩35,973 | +0.90% | 6.7만 |
|---|
| 2026.08.18 | ₩36,200 | ₩36,447 | ₩35,291 | ₩35,612 | -1.62% | 8만 |
|---|
| 2026.08.17 | ₩36,641 | ₩37,149 | ₩36,120 | ₩36,494 | -0.40% | 8.6만 |
|---|
| 2026.08.14 | ₩38,218 | ₩38,218 | ₩36,748 | ₩37,028 | -3.11% | 9.1만 |
|---|
| 2026.08.13 | ₩38,926 | ₩39,407 | ₩37,710 | ₩38,218 | -1.82% | 10.2만 |
|---|
| 2026.08.12 | ₩39,059 | ₩39,567 | ₩38,278 | ₩38,926 | -0.34% | 9.4만 |
|---|
| 2026.08.11 | ₩38,552 | ₩39,153 | ₩38,472 | ₩39,059 | +1.32% | 9.7만 |
|---|
| 2026.08.10 | ₩37,750 | ₩38,672 | ₩36,801 | ₩38,592 | +2.23% | 12.9만 |
|---|
| 2026.08.07 | ₩36,788 | ₩38,999 | ₩36,033 | ₩37,750 | +2.62% | 15.9만 |
|---|
| 2026.08.06 | ₩36,093 | ₩36,908 | ₩35,158 | ₩36,093 | 0.00% | 10.3만 |
|---|
| 2026.08.05 | ₩35,505 | ₩36,240 | ₩35,104 | ₩35,919 | +1.17% | 9.3만 |
|---|
| 2026.08.04 | ₩34,970 | ₩35,732 | ₩34,195 | ₩35,505 | +1.53% | 10.8만 |
|---|
| 2026.08.03 | ₩35,051 | ₩35,558 | ₩34,690 | ₩34,823 | -0.65% | 6.2만 |
|---|
| 2026.07.31 | ₩34,610 | ₩35,238 | ₩34,342 | ₩35,051 | +1.27% | 8.4만 |
|---|
| 2026.07.30 | ₩35,224 | ₩35,358 | ₩34,964 | ₩35,198 | -0.08% | 5.1만 |
|---|
| 2026.07.29 | ₩35,238 | ₩35,532 | ₩34,803 | ₩35,224 | -0.04% | 3.2만 |
|---|
| 2026.07.28 | ₩35,104 | ₩35,371 | ₩34,890 | ₩35,238 | +0.38% | 3.8만 |
|---|
| 2026.07.27 | ₩34,984 | ₩35,532 | ₩34,984 | ₩35,104 | +0.34% | 4.2만 |
|---|
| 2026.07.24 | ₩34,997 | ₩35,358 | ₩34,670 | ₩34,797 | -0.57% | 3.5만 |
|---|
| 2026.07.23 | ₩34,289 | ₩34,823 | ₩34,102 | ₩34,823 | +1.56% | 4.1만 |
|---|
| 2026.07.22 | ₩34,797 | ₩35,024 | ₩34,483 | ₩34,610 | -0.54% | 3.9만 |
|---|
| 2026.07.21 | ₩34,743 | ₩35,398 | ₩34,703 | ₩35,131 | +1.12% | 7.3만 |
|---|
| 2026.07.20 | ₩35,826 | ₩35,969 | ₩34,743 | ₩34,770 | -2.95% | 5만 |
|---|
| 2026.07.17 | ₩35,452 | ₩35,926 | ₩35,051 | ₩35,385 | -0.19% | 5.9만 |
|---|
| 2026.07.16 | ₩35,411 | ₩35,745 | ₩35,051 | ₩35,665 | +0.72% | 3.3만 |
|---|
| 2026.07.15 | ₩35,198 | ₩35,465 | ₩34,850 | ₩35,385 | +0.53% | 2.7만 |
|---|
| 2026.07.14 | ₩34,717 | ₩35,084 | ₩34,489 | ₩34,904 | +0.54% | 3.6만 |
|---|
| 2026.07.13 | ₩34,489 | ₩35,144 | ₩34,142 | ₩34,235 | -0.74% | 6.8만 |
|---|
| 2026.07.10 | ₩34,703 | ₩34,703 | ₩33,908 | ₩34,209 | -1.42% | 2.4만 |
|---|
| 2026.07.09 | ₩34,650 | ₩34,957 | ₩34,362 | ₩34,489 | -0.46% | 3.2만 |
|---|
| 2026.07.08 | ₩35,171 | ₩35,298 | ₩34,489 | ₩34,770 | -1.14% | 4.5만 |
|---|
| 2026.07.07 | ₩35,411 | ₩35,812 | ₩35,084 | ₩35,371 | -0.11% | 5만 |
|---|
| 2026.07.06 | ₩36,320 | ₩36,320 | ₩35,091 | ₩35,759 | -1.55% | 9만 |
|---|
| 2026.07.02 | ₩35,946 | ₩36,641 | ₩35,839 | ₩36,240 | +0.82% | 9.8만 |
|---|
| 2026.07.01 | ₩35,545 | ₩36,574 | ₩35,331 | ₩35,558 | +0.04% | 4.6만 |
|---|
| 2026.06.30 | ₩36,240 | ₩36,240 | ₩35,411 | ₩35,545 | -1.92% | 4.9만 |
|---|
| 2026.06.29 | ₩36,400 | ₩36,467 | ₩34,904 | ₩36,293 | -0.29% | 6.9만 |
|---|
| 2026.06.26 | ₩35,371 | ₩36,427 | ₩35,371 | ₩36,173 | +2.27% | 17.7만 |
|---|
| 2026.06.25 | ₩36,053 | ₩36,053 | ₩35,011 | ₩35,211 | -2.34% | 5.4만 |
|---|
| 2026.06.24 | ₩34,676 | ₩36,200 | ₩34,556 | ₩36,106 | +4.12% | 7만 |
|---|
| 2026.06.23 | ₩33,928 | ₩34,556 | ₩33,808 | ₩34,262 | +0.98% | 2.9만 |
|---|
| 2026.06.22 | ₩33,247 | ₩34,423 | ₩32,391 | ₩34,062 | +2.45% | 8.1만 |
|---|
| 2026.06.18 | ₩32,605 | ₩33,267 | ₩32,251 | ₩33,153 | +1.68% | 5.7만 |
|---|
| 2026.06.17 | ₩33,407 | ₩33,407 | ₩32,017 | ₩32,418 | -2.96% | 5.5만 |
|---|
| 2026.06.16 | ₩32,405 | ₩33,380 | ₩32,405 | ₩33,340 | +2.89% | 6.5만 |
|---|
| 2026.06.15 | ₩32,752 | ₩32,973 | ₩31,697 | ₩32,405 | -1.06% | 4.4만 |
|---|
| 2026.06.12 | ₩32,164 | ₩33,187 | ₩32,164 | ₩32,966 | +2.49% | 3.5만 |
|---|
| 2026.06.11 | ₩32,619 | ₩32,806 | ₩31,937 | ₩32,391 | -0.70% | 2.4만 |
|---|
| 2026.06.10 | ₩32,218 | ₩32,806 | ₩31,950 | ₩32,231 | +0.04% | 4.1만 |
|---|
| 2026.06.09 | ₩32,057 | ₩33,006 | ₩31,683 | ₩32,178 | +0.38% | 3.7만 |
|---|
| 2026.06.08 | ₩32,138 | ₩32,311 | ₩31,596 | ₩31,777 | -1.12% | 4.1만 |
|---|
| 2026.06.05 | ₩31,603 | ₩33,200 | ₩31,155 | ₩31,991 | +1.23% | 6.8만 |
|---|
| 2026.06.04 | ₩31,603 | ₩32,579 | ₩31,429 | ₩31,950 | +1.10% | 3.3만 |
|---|
| 2026.06.03 | ₩32,004 | ₩32,752 | ₩31,429 | ₩31,536 | -1.46% | 5.7만 |
|---|
| 2026.06.02 | ₩32,632 | ₩34,583 | ₩31,432 | ₩32,445 | -0.57% | 7만 |
|---|
| 2026.06.01 | ₩33,327 | ₩33,714 | ₩32,492 | ₩32,806 | -1.56% | 9.4만 |
|---|
| 2026.05.29 | ₩32,619 | ₩34,129 | ₩32,505 | ₩33,741 | +3.44% | 48.3만 |
|---|
| 2026.05.28 | ₩31,803 | ₩33,081 | ₩31,803 | ₩32,739 | +2.94% | 6.4만 |
|---|
| 2026.05.27 | ₩31,656 | ₩32,739 | ₩31,656 | ₩31,924 | +0.84% | 5.2만 |
|---|
| 2026.05.26 | ₩32,472 | ₩32,886 | ₩31,416 | ₩31,683 | -2.43% | 5.8만 |
|---|
| 2026.05.22 | ₩32,485 | ₩33,233 | ₩31,910 | ₩32,071 | -1.28% | 5.2만 |
|---|
| 2026.05.21 | ₩32,004 | ₩32,538 | ₩31,590 | ₩32,512 | +1.59% | 5.3만 |
|---|
| 2026.05.20 | ₩31,603 | ₩32,538 | ₩31,403 | ₩31,991 | +1.23% | 7.7만 |
|---|
| 2026.05.19 | ₩31,055 | ₩31,469 | ₩30,440 | ₩31,282 | +0.73% | 6.5만 |
|---|
| 2026.05.18 | ₩30,427 | ₩31,309 | ₩30,427 | ₩30,935 | +1.67% | 5.4만 |
|---|
| 2026.05.15 | ₩30,547 | ₩31,028 | ₩30,160 | ₩30,427 | -0.39% | 5.8만 |
|---|
| 2026.05.14 | ₩31,109 | ₩31,509 | ₩30,440 | ₩30,922 | -0.60% | 6만 |
|---|
| 2026.05.13 | ₩29,198 | ₩31,423 | ₩29,131 | ₩31,109 | +6.54% | 12.5만 |
|---|
| 2026.05.12 | ₩28,997 | ₩29,772 | ₩28,743 | ₩29,452 | +1.57% | 8.8만 |
|---|
| 2026.05.11 | ₩29,852 | ₩30,267 | ₩29,131 | ₩29,345 | -1.70% | 7.2만 |
|---|
| 2026.05.08 | ₩29,652 | ₩30,026 | ₩29,144 | ₩29,692 | +0.14% | 4.7만 |
|---|
| 2026.05.07 | ₩30,761 | ₩31,723 | ₩29,585 | ₩29,719 | -3.39% | 7만 |
|---|
| 2026.05.06 | ₩30,320 | ₩30,975 | ₩29,719 | ₩30,601 | +0.93% | 3.2만 |
|---|
| 2026.05.05 | ₩30,334 | ₩31,381 | ₩29,933 | ₩29,986 | -1.15% | 2.5만 |
|---|
| 2026.05.04 | ₩29,786 | ₩30,694 | ₩29,786 | ₩30,053 | +0.90% | 4.3만 |
|---|
| 2026.05.01 | ₩29,999 | ₩30,200 | ₩29,559 | ₩29,786 | -0.71% | 1.6만 |
|---|
| 2026.04.30 | ₩29,799 | ₩30,200 | ₩29,532 | ₩29,786 | -0.04% | 6.4만 |
|---|
| 2026.04.29 | ₩30,146 | ₩30,761 | ₩29,572 | ₩29,826 | -1.06% | 4.1만 |
|---|
| 2026.04.28 | ₩30,240 | ₩30,561 | ₩29,852 | ₩30,427 | +0.62% | 2.3만 |
|---|
| 2026.04.27 | ₩30,200 | ₩30,668 | ₩29,866 | ₩30,320 | +0.40% | 4.1만 |
|---|
| 2026.04.24 | ₩29,665 | ₩31,015 | ₩29,371 | ₩30,347 | +2.30% | 2.7만 |
|---|
| 2026.04.23 | ₩29,906 | ₩30,113 | ₩29,452 | ₩29,759 | -0.49% | 2.3만 |
|---|
| 2026.04.22 | ₩29,719 | ₩30,213 | ₩29,345 | ₩29,719 | 0.00% | 8.2만 |
|---|
| 2026.04.21 | ₩30,080 | ₩30,380 | ₩29,485 | ₩29,732 | -1.16% | 5만 |
|---|
| 2026.04.20 | ₩29,999 | ₩30,801 | ₩29,999 | ₩30,293 | +0.98% | 4.9만 |
|---|
| 2026.04.17 | ₩30,521 | ₩31,042 | ₩30,320 | ₩30,347 | -0.57% | 4.4만 |
|---|
| 2026.04.16 | ₩29,959 | ₩30,654 | ₩29,852 | ₩29,986 | +0.09% | 4.2만 |
|---|
| 2026.04.15 | ₩30,066 | ₩30,574 | ₩29,934 | ₩29,999 | -0.22% | 3.4만 |
|---|
| 2026.04.14 | ₩30,280 | ₩30,481 | ₩29,706 | ₩30,307 | +0.09% | 4.3만 |
|---|
| 2026.04.13 | ₩30,120 | ₩30,120 | ₩29,371 | ₩29,679 | -1.46% | 5.5만 |
|---|
| 2026.04.10 | ₩29,706 | ₩30,481 | ₩29,478 | ₩30,187 | +1.62% | 7.8만 |
|---|
| 2026.04.09 | ₩29,398 | ₩29,859 | ₩29,318 | ₩29,465 | +0.23% | 6만 |
|---|
| 2026.04.08 | ₩29,973 | ₩30,146 | ₩29,398 | ₩29,665 | -1.03% | 4.5만 |
|---|
| 2026.04.07 | ₩29,224 | ₩29,505 | ₩28,944 | ₩29,158 | -0.23% | 4.5만 |
|---|
| 2026.04.06 | ₩29,398 | ₩29,839 | ₩29,358 | ₩29,398 | 0.00% | 3.6만 |
|---|
| 2026.04.02 | ₩28,449 | ₩29,505 | ₩28,449 | ₩29,425 | +3.43% | 2.5만 |
|---|
| 2026.04.01 | ₩28,757 | ₩29,478 | ₩28,583 | ₩28,677 | -0.28% | 3.2만 |
|---|
| 2026.03.31 | ₩28,356 | ₩29,224 | ₩28,356 | ₩28,703 | +1.23% | 5.4만 |
|---|
| 2026.03.30 | ₩28,262 | ₩28,383 | ₩27,714 | ₩28,022 | -0.85% | 4.6만 |
|---|
| 2026.03.27 | ₩27,808 | ₩28,028 | ₩27,514 | ₩27,875 | +0.24% | 8.6만 |
|---|
| 2026.03.26 | ₩27,567 | ₩28,383 | ₩27,567 | ₩27,968 | +1.45% | 4.6만 |
|---|
| 2026.03.25 | ₩27,902 | ₩27,942 | ₩27,554 | ₩27,888 | -0.05% | 3만 |
|---|
| 2026.03.24 | ₩27,594 | ₩28,075 | ₩27,126 | ₩27,407 | -0.68% | 13.1만 |
|---|
| 2026.03.23 | ₩28,115 | ₩28,449 | ₩27,608 | ₩27,942 | -0.62% | 6.8만 |
|---|
| 2026.03.20 | ₩28,797 | ₩28,797 | ₩27,407 | ₩27,514 | -4.45% | 8.7만 |
|---|
| 2026.03.19 | ₩28,409 | ₩29,158 | ₩28,182 | ₩28,757 | +1.22% | 7.2만 |
|---|
| 2026.03.18 | ₩29,265 | ₩29,679 | ₩28,636 | ₩28,717 | -1.87% | 4.3만 |
|---|
| 2026.03.17 | ₩28,783 | ₩30,232 | ₩28,783 | ₩29,438 | +2.27% | 6.4만 |
|---|
| 2026.03.16 | ₩28,677 | ₩29,271 | ₩28,623 | ₩28,783 | +0.37% | 3.9만 |
|---|
| 2026.03.13 | ₩28,690 | ₩29,037 | ₩28,062 | ₩28,436 | -0.88% | 6.2만 |
|---|
| 2026.03.12 | ₩28,249 | ₩29,004 | ₩28,035 | ₩28,530 | +0.99% | 6.1만 |
|---|
| 2026.03.11 | ₩28,677 | ₩28,957 | ₩28,316 | ₩28,824 | +0.51% | 7.7만 |
|---|
| 2026.03.10 | ₩29,358 | ₩29,759 | ₩28,610 | ₩28,997 | -1.23% | 8.9만 |
|---|
| 2026.03.09 | ₩28,396 | ₩29,492 | ₩27,527 | ₩29,452 | +3.72% | 8.3만 |
|---|
| 2026.03.06 | ₩30,440 | ₩30,708 | ₩28,757 | ₩28,917 | -5.00% | 12.3만 |
|---|
| 2026.03.05 | ₩31,042 | ₩32,739 | ₩30,497 | ₩30,775 | -0.86% | 12.8만 |
|---|
| 2026.03.04 | ₩30,881 | ₩31,877 | ₩30,761 | ₩31,229 | +1.13% | 9.1만 |
|---|
| 2026.03.03 | ₩30,200 | ₩31,282 | ₩29,532 | ₩30,801 | +1.99% | 6만 |
|---|
| 2026.03.02 | ₩30,587 | ₩31,576 | ₩30,587 | ₩30,841 | +0.83% | 8.4만 |
|---|
| 2026.02.27 | ₩31,015 | ₩31,509 | ₩30,688 | ₩31,216 | +0.65% | 8.5만 |
|---|
| 2026.02.26 | ₩30,641 | ₩31,590 | ₩30,320 | ₩31,389 | +2.44% | 7.8만 |
|---|
| 2026.02.25 | ₩30,013 | ₩31,042 | ₩29,879 | ₩30,534 | +1.74% | 11.8만 |
|---|
| 2026.02.24 | ₩29,398 | ₩32,418 | ₩29,044 | ₩29,559 | +0.55% | 14.6만 |
|---|
| 2026.02.23 | ₩27,314 | ₩28,008 | ₩26,993 | ₩27,608 | +1.08% | 7.6만 |
|---|
| 2026.02.20 | ₩27,220 | ₩27,594 | ₩27,193 | ₩27,420 | +0.74% | 1.9만 |
|---|
| 2026.02.19 | ₩27,006 | ₩27,581 | ₩26,859 | ₩27,527 | +1.93% | 5.9만 |
|---|
| 2026.02.18 | ₩27,020 | ₩28,055 | ₩27,020 | ₩27,233 | +0.79% | 4.2만 |
|---|
| 2026.02.17 | ₩27,033 | ₩27,714 | ₩26,639 | ₩27,086 | +0.20% | 5.5만 |
|---|
| 2026.02.13 | ₩27,394 | ₩27,728 | ₩26,425 | ₩27,100 | -1.07% | 6.5만 |
|---|
| 2026.02.12 | ₩27,527 | ₩28,089 | ₩26,659 | ₩27,153 | -1.36% | 10만 |
|---|
| 2026.02.11 | ₩28,743 | ₩28,743 | ₩27,220 | ₩27,354 | -4.83% | 10.3만 |
|---|
| 2026.02.10 | ₩27,581 | ₩28,770 | ₩26,699 | ₩28,463 | +3.20% | 11.4만 |
|---|
| 2026.02.09 | ₩26,645 | ₩27,461 | ₩25,536 | ₩27,394 | +2.81% | 16만 |
|---|
| 2026.02.06 | ₩24,534 | ₩26,886 | ₩23,706 | ₩26,645 | +8.61% | 63.5만 |
|---|
| 2026.02.05 | ₩25,830 | ₩26,438 | ₩24,133 | ₩24,360 | -5.69% | 8.9만 |
|---|
| 2026.02.04 | ₩25,977 | ₩26,432 | ₩24,955 | ₩25,817 | -0.62% | 17만 |
|---|
| 2026.02.03 | ₩25,630 | ₩25,991 | ₩25,336 | ₩25,884 | +0.99% | 13.5만 |
|---|
| 2026.02.02 | ₩25,129 | ₩26,138 | ₩25,002 | ₩25,723 | +2.37% | 7.9만 |
|---|
| 2026.01.30 | ₩25,443 | ₩25,710 | ₩24,962 | ₩25,242 | -0.79% | 11.8만 |
|---|
| 2026.01.29 | ₩25,844 | ₩26,659 | ₩25,469 | ₩25,723 | -0.47% | 5.2만 |
|---|
| 2026.01.28 | ₩26,592 | ₩27,200 | ₩25,737 | ₩25,817 | -2.91% | 8.2만 |
|---|
| 2026.01.27 | ₩27,728 | ₩27,728 | ₩26,619 | ₩26,659 | -3.86% | 6.9만 |
|---|
| 2026.01.26 | ₩27,447 | ₩28,636 | ₩27,447 | ₩27,861 | +1.51% | 11.4만 |
|---|
| 2026.01.23 | ₩28,115 | ₩28,129 | ₩27,567 | ₩27,567 | -1.95% | 4.1만 |
|---|
| 2026.01.22 | ₩28,142 | ₩28,810 | ₩28,008 | ₩28,075 | -0.24% | 4.6만 |
|---|
| 2026.01.21 | ₩27,300 | ₩28,075 | ₩27,300 | ₩28,049 | +2.74% | 5.7만 |
|---|
| 2026.01.20 | ₩27,247 | ₩28,249 | ₩27,153 | ₩27,394 | +0.54% | 9.3만 |
|---|
| 2026.01.16 | ₩27,781 | ₩28,222 | ₩27,541 | ₩27,795 | +0.05% | 7.6만 |
|---|
| 2026.01.15 | ₩27,781 | ₩27,968 | ₩27,514 | ₩27,861 | +0.29% | 5.3만 |
|---|
| 2026.01.14 | ₩27,354 | ₩27,955 | ₩27,100 | ₩27,835 | +1.76% | 8.5만 |
|---|
| 2026.01.13 | ₩27,394 | ₩27,567 | ₩27,167 | ₩27,407 | +0.05% | 13.4만 |
|---|
| 2026.01.12 | ₩26,726 | ₩27,507 | ₩26,726 | ₩27,233 | +1.90% | 8.8만 |
|---|
| 2026.01.09 | ₩27,126 | ₩27,340 | ₩26,632 | ₩26,913 | -0.79% | 3.3만 |
|---|
| 2026.01.08 | ₩26,672 | ₩27,501 | ₩26,632 | ₩27,113 | +1.65% | 3.8만 |
|---|
| 2026.01.07 | ₩26,846 | ₩26,966 | ₩26,418 | ₩26,873 | +0.10% | 6.7만 |
|---|
| 2026.01.06 | ₩26,351 | ₩27,153 | ₩26,325 | ₩26,939 | +2.23% | 7.2만 |
|---|
| 2026.01.05 | ₩26,271 | ₩26,565 | ₩26,271 | ₩26,392 | +0.46% | 4.7만 |
|---|
| 2026.01.02 | ₩26,458 | ₩26,619 | ₩26,204 | ₩26,271 | -0.71% | 8.4만 |
|---|
| 2025.12.31 | ₩26,699 | ₩26,819 | ₩26,311 | ₩26,418 | -1.05% | 9.5만 |
|---|
| 2025.12.30 | ₩26,338 | ₩26,866 | ₩26,338 | ₩26,579 | +0.91% | 7.7만 |
|---|
| 2025.12.29 | ₩26,819 | ₩26,819 | ₩26,231 | ₩26,378 | -1.64% | 9.5만 |
|---|
| 2025.12.26 | ₩26,432 | ₩26,873 | ₩26,098 | ₩26,873 | +1.67% | 4.3만 |
|---|
| 2025.12.24 | ₩26,285 | ₩26,726 | ₩26,138 | ₩26,579 | +1.12% | 2.1만 |
|---|
| 2025.12.23 | ₩26,057 | ₩26,385 | ₩25,830 | ₩26,204 | +0.56% | 5.7만 |
|---|
| 2025.12.22 | ₩26,672 | ₩27,213 | ₩26,084 | ₩26,151 | -1.95% | 8.6만 |
|---|
| 2025.12.19 | ₩26,846 | ₩27,033 | ₩26,592 | ₩26,699 | -0.55% | 8만 |
|---|
| 2025.12.18 | ₩27,060 | ₩27,394 | ₩26,752 | ₩27,046 | -0.05% | 4.7만 |
|---|
| 2025.12.17 | ₩28,463 | ₩28,636 | ₩26,645 | ₩26,792 | -5.87% | 9.1만 |
|---|
| 2025.12.16 | ₩29,131 | ₩29,131 | ₩28,356 | ₩28,463 | -2.29% | 6.8만 |
|---|
| 2025.12.15 | ₩29,412 | ₩29,492 | ₩28,797 | ₩29,158 | -0.86% | 4.1만 |
|---|
| 2025.12.12 | ₩28,877 | ₩29,103 | ₩28,489 | ₩28,997 | +0.42% | 3.5만 |
|---|
| 2025.12.11 | ₩28,543 | ₩28,830 | ₩28,209 | ₩28,730 | +0.66% | 6.8만 |
|---|
| 2025.12.10 | ₩27,701 | ₩28,877 | ₩27,701 | ₩28,476 | +2.80% | 4.8만 |
|---|
| 2025.12.09 | ₩27,701 | ₩28,369 | ₩27,701 | ₩28,062 | +1.30% | 5.1만 |
|---|
| 2025.12.08 | ₩29,305 | ₩29,525 | ₩27,861 | ₩27,955 | -4.61% | 5.3만 |
|---|
| 2025.12.05 | ₩28,516 | ₩29,291 | ₩28,463 | ₩29,224 | +2.48% | 4.8만 |
|---|
| 2025.12.04 | ₩28,409 | ₩28,793 | ₩27,835 | ₩28,570 | +0.56% | 7만 |
|---|
| 2025.12.03 | ₩28,089 | ₩28,476 | ₩27,674 | ₩28,476 | +1.38% | 5.9만 |
|---|
| 2025.12.02 | ₩27,541 | ₩28,576 | ₩27,334 | ₩27,968 | +1.55% | 11.8만 |
|---|
| 2025.12.01 | ₩28,409 | ₩28,767 | ₩27,287 | ₩27,741 | -2.35% | 19.1만 |
|---|
| 2025.11.28 | ₩28,155 | ₩29,144 | ₩28,155 | ₩28,677 | +1.85% | 4만 |
|---|
| 2025.11.26 | ₩27,808 | ₩28,590 | ₩27,621 | ₩28,302 | +1.78% | 22.6만 |
|---|
| 2025.11.25 | ₩28,075 | ₩28,503 | ₩27,233 | ₩28,049 | -0.10% | 27.5만 |
|---|
| 2025.11.24 | ₩27,461 | ₩28,276 | ₩27,461 | ₩27,835 | +1.36% | 5.6만 |
|---|
| 2025.11.21 | ₩27,207 | ₩27,875 | ₩27,020 | ₩27,447 | +0.88% | 7.6만 |
|---|
| 2025.11.20 | ₩28,757 | ₩29,171 | ₩27,126 | ₩27,167 | -5.53% | 8.3만 |
|---|
| 2025.11.19 | ₩28,556 | ₩28,944 | ₩27,902 | ₩28,302 | -0.89% | 4.9만 |
|---|
| 2025.11.18 | ₩29,077 | ₩29,077 | ₩28,463 | ₩28,543 | -1.84% | 4.4만 |
|---|
| 2025.11.17 | ₩29,305 | ₩29,605 | ₩28,810 | ₩29,064 | -0.82% | 5.4만 |
|---|
| 2025.11.14 | ₩28,917 | ₩29,452 | ₩28,129 | ₩29,064 | +0.51% | 10.2만 |
|---|
| 2025.11.13 | ₩30,895 | ₩30,895 | ₩28,904 | ₩28,904 | -6.44% | 13.4만 |
|---|
| 2025.11.12 | ₩31,269 | ₩31,362 | ₩30,601 | ₩30,801 | -1.50% | 9.3만 |
|---|
| 2025.11.11 | ₩32,178 | ₩33,235 | ₩30,200 | ₩31,109 | -3.32% | 10.1만 |
|---|
| 2025.11.10 | ₩31,042 | ₩32,378 | ₩31,042 | ₩32,111 | +3.44% | 6.1만 |
|---|
| 2025.11.07 | ₩31,242 | ₩31,509 | ₩30,561 | ₩31,109 | -0.43% | 10.8만 |
|---|
| 2025.11.06 | ₩32,391 | ₩32,645 | ₩31,403 | ₩31,763 | -1.94% | 9.6만 |
|---|
| 2025.11.05 | ₩31,643 | ₩32,418 | ₩31,643 | ₩32,338 | +2.20% | 3.8만 |
|---|
| 2025.11.04 | ₩31,910 | ₩32,228 | ₩31,469 | ₩31,777 | -0.42% | 7.6만 |
|---|
| 2025.11.03 | ₩31,857 | ₩32,244 | ₩31,055 | ₩32,071 | +0.67% | 8.2만 |
|---|
| 2025.10.31 | ₩32,164 | ₩32,619 | ₩31,697 | ₩32,164 | 0.00% | 4.1만 |
|---|
| 2025.10.30 | ₩31,844 | ₩32,271 | ₩31,229 | ₩32,258 | +1.30% | 5.2만 |
|---|
| 2025.10.29 | ₩32,725 | ₩32,913 | ₩31,844 | ₩32,071 | -2.00% | 4.7만 |
|---|
| 2025.10.28 | ₩33,287 | ₩33,480 | ₩32,579 | ₩32,645 | -1.93% | 3.8만 |
|---|
| 2025.10.27 | ₩33,019 | ₩33,875 | ₩32,993 | ₩33,287 | +0.81% | 7.5만 |
|---|
| 2025.10.24 | ₩33,300 | ₩33,551 | ₩32,872 | ₩32,926 | -1.12% | 5만 |
|---|
| 2025.10.23 | ₩32,699 | ₩33,080 | ₩32,391 | ₩32,886 | +0.57% | 5.7만 |
|---|
| 2025.10.22 | ₩32,071 | ₩32,452 | ₩32,031 | ₩32,405 | +1.04% | 8.2만 |
|---|
| 2025.10.21 | ₩32,619 | ₩33,154 | ₩32,338 | ₩32,351 | -0.82% | 3.9만 |
|---|
| 2025.10.20 | ₩32,485 | ₩32,953 | ₩32,485 | ₩32,792 | +0.95% | 4.2만 |
|---|
| 2025.10.17 | ₩32,017 | ₩32,258 | ₩31,483 | ₩32,191 | +0.54% | 4.1만 |
|---|
| 2025.10.16 | ₩32,378 | ₩32,599 | ₩31,917 | ₩32,311 | -0.21% | 5.5만 |
|---|
| 2025.10.15 | ₩32,204 | ₩32,846 | ₩31,403 | ₩32,659 | +1.41% | 3.1만 |
|---|
| 2025.10.14 | ₩31,763 | ₩33,207 | ₩31,222 | ₩32,325 | +1.77% | 10만 |
|---|
| 2025.10.13 | ₩32,378 | ₩32,612 | ₩31,910 | ₩32,191 | -0.58% | 6.6만 |
|---|
| 2025.10.10 | ₩31,924 | ₩32,565 | ₩31,590 | ₩32,138 | +0.67% | 17.6만 |
|---|