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 | ₩29,887 | ₩29,974 | ₩29,566 | ₩29,740 | -0.49% | 5.8만 |
| 2026.10.08 | ₩29,927 | ₩30,301 | ₩29,713 | ₩29,887 | -0.13% | 11만 |
| 2026.10.07 | ₩29,887 | ₩30,675 | ₩29,877 | ₩30,074 | +0.63% | 8.9만 |
| 2026.10.06 | ₩30,221 | ₩30,462 | ₩29,947 | ₩30,141 | -0.27% | 7만 |
| 2026.10.05 | ₩30,007 | ₩30,475 | ₩29,472 | ₩30,074 | +0.22% | 16.9만 |
| 2026.10.02 | ₩30,716 | ₩30,796 | ₩29,566 | ₩29,914 | -2.61% | 11만 |
| 2026.10.01 | ₩30,649 | ₩30,649 | ₩29,673 | ₩30,395 | -0.83% | 10.7만 |
| 2026.09.30 | ₩31,076 | ₩31,484 | ₩30,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,595 |
| -1.55% |
| 9.8만 |
| 2026.09.29 | ₩30,742 | ₩31,611 | ₩30,341 | ₩31,183 | +1.43% | 9.3만 |
|---|
| 2026.09.28 | ₩31,197 | ₩31,203 | ₩30,742 | ₩30,863 | -1.07% | 9.9만 |
|---|
| 2026.09.25 | ₩31,544 | ₩31,544 | ₩30,796 | ₩31,277 | -0.85% | 7.5만 |
|---|
| 2026.09.24 | ₩31,852 | ₩32,172 | ₩30,782 | ₩31,611 | -0.76% | 10만 |
|---|
| 2026.09.23 | ₩31,918 | ₩32,540 | ₩31,397 | ₩31,852 | -0.21% | 8.9만 |
|---|
| 2026.09.22 | ₩32,640 | ₩32,974 | ₩32,012 | ₩32,079 | -1.72% | 10.1만 |
|---|
| 2026.09.21 | ₩32,239 | ₩32,827 | ₩31,731 | ₩32,346 | +0.33% | 5.7만 |
|---|
| 2026.09.18 | ₩32,787 | ₩33,395 | ₩32,172 | ₩32,266 | -1.59% | 10.8만 |
|---|
| 2026.09.17 | ₩33,228 | ₩34,097 | ₩32,600 | ₩32,787 | -1.33% | 9.4만 |
|---|
| 2026.09.16 | ₩33,175 | ₩33,816 | ₩32,373 | ₩32,867 | -0.93% | 9.4만 |
|---|
| 2026.09.15 | ₩33,629 | ₩33,730 | ₩33,121 | ₩33,135 | -1.47% | 7.6만 |
|---|
| 2026.09.14 | ₩34,204 | ₩34,291 | ₩33,563 | ₩33,883 | -0.94% | 5.9만 |
|---|
| 2026.09.11 | ₩34,966 | ₩34,982 | ₩33,857 | ₩34,004 | -2.75% | 4.2만 |
|---|
| 2026.09.10 | ₩34,886 | ₩34,886 | ₩34,385 | ₩34,552 | -0.96% | 5만 |
|---|
| 2026.09.09 | ₩35,113 | ₩35,554 | ₩34,699 | ₩34,739 | -1.07% | 4.1만 |
|---|
| 2026.09.08 | ₩35,153 | ₩36,089 | ₩34,659 | ₩34,939 | -0.61% | 3.5만 |
|---|
| 2026.09.04 | ₩34,819 | ₩35,340 | ₩34,819 | ₩35,100 | +0.81% | 4.3만 |
|---|
| 2026.09.03 | ₩35,634 | ₩35,768 | ₩34,799 | ₩34,872 | -2.14% | 3.4만 |
|---|
| 2026.09.02 | ₩35,126 | ₩35,714 | ₩35,126 | ₩35,193 | +0.19% | 3만 |
|---|
| 2026.09.01 | ₩34,699 | ₩35,261 | ₩34,545 | ₩34,819 | +0.35% | 4.4만 |
|---|
| 2026.08.31 | ₩35,420 | ₩35,821 | ₩35,086 | ₩35,140 | -0.79% | 7.2만 |
|---|
| 2026.08.28 | ₩35,915 | ₩36,313 | ₩35,187 | ₩35,808 | -0.30% | 4.2만 |
|---|
| 2026.08.27 | ₩35,995 | ₩36,637 | ₩35,995 | ₩36,129 | +0.37% | 3.9만 |
|---|
| 2026.08.26 | ₩36,249 | ₩36,704 | ₩35,922 | ₩36,115 | -0.37% | 5.2만 |
|---|
| 2026.08.25 | ₩36,637 | ₩36,851 | ₩36,122 | ₩36,637 | 0.00% | 5.5만 |
|---|
| 2026.08.24 | ₩36,276 | ₩36,637 | ₩36,029 | ₩36,276 | 0.00% | 6.8만 |
|---|
| 2026.08.21 | ₩36,450 | ₩37,258 | ₩35,741 | ₩35,915 | -1.47% | 7만 |
|---|
| 2026.08.20 | ₩35,674 | ₩37,506 | ₩34,899 | ₩36,236 | +1.57% | 7.3만 |
|---|
| 2026.08.19 | ₩35,661 | ₩36,236 | ₩35,180 | ₩35,982 | +0.90% | 6.7만 |
|---|
| 2026.08.18 | ₩36,209 | ₩36,456 | ₩35,300 | ₩35,621 | -1.62% | 8만 |
|---|
| 2026.08.17 | ₩36,650 | ₩37,158 | ₩36,129 | ₩36,503 | -0.40% | 8.6만 |
|---|
| 2026.08.14 | ₩38,227 | ₩38,227 | ₩36,757 | ₩37,038 | -3.11% | 9.1만 |
|---|
| 2026.08.13 | ₩38,936 | ₩39,417 | ₩37,719 | ₩38,227 | -1.82% | 10.2만 |
|---|
| 2026.08.12 | ₩39,069 | ₩39,577 | ₩38,287 | ₩38,936 | -0.34% | 9.4만 |
|---|
| 2026.08.11 | ₩38,561 | ₩39,163 | ₩38,481 | ₩39,069 | +1.32% | 9.7만 |
|---|
| 2026.08.10 | ₩37,760 | ₩38,682 | ₩36,811 | ₩38,602 | +2.23% | 12.9만 |
|---|
| 2026.08.07 | ₩36,797 | ₩39,009 | ₩36,042 | ₩37,760 | +2.62% | 15.9만 |
|---|
| 2026.08.06 | ₩36,102 | ₩36,917 | ₩35,166 | ₩36,102 | 0.00% | 10.3만 |
|---|
| 2026.08.05 | ₩35,514 | ₩36,249 | ₩35,113 | ₩35,928 | +1.17% | 9.3만 |
|---|
| 2026.08.04 | ₩34,979 | ₩35,741 | ₩34,204 | ₩35,514 | +1.53% | 10.8만 |
|---|
| 2026.08.03 | ₩35,060 | ₩35,567 | ₩34,699 | ₩34,832 | -0.65% | 6.2만 |
|---|
| 2026.07.31 | ₩34,618 | ₩35,247 | ₩34,351 | ₩35,060 | +1.27% | 8.4만 |
|---|
| 2026.07.30 | ₩35,233 | ₩35,367 | ₩34,973 | ₩35,207 | -0.08% | 5.1만 |
|---|
| 2026.07.29 | ₩35,247 | ₩35,541 | ₩34,812 | ₩35,233 | -0.04% | 3.2만 |
|---|
| 2026.07.28 | ₩35,113 | ₩35,380 | ₩34,899 | ₩35,247 | +0.38% | 3.8만 |
|---|
| 2026.07.27 | ₩34,993 | ₩35,541 | ₩34,993 | ₩35,113 | +0.34% | 4.2만 |
|---|
| 2026.07.24 | ₩35,006 | ₩35,367 | ₩34,679 | ₩34,806 | -0.57% | 3.5만 |
|---|
| 2026.07.23 | ₩34,298 | ₩34,832 | ₩34,111 | ₩34,832 | +1.56% | 4.1만 |
|---|
| 2026.07.22 | ₩34,806 | ₩35,033 | ₩34,491 | ₩34,618 | -0.54% | 3.9만 |
|---|
| 2026.07.21 | ₩34,752 | ₩35,407 | ₩34,712 | ₩35,140 | +1.12% | 7.3만 |
|---|
| 2026.07.20 | ₩35,835 | ₩35,978 | ₩34,752 | ₩34,779 | -2.95% | 5만 |
|---|
| 2026.07.17 | ₩35,461 | ₩35,935 | ₩35,060 | ₩35,394 | -0.19% | 5.9만 |
|---|
| 2026.07.16 | ₩35,420 | ₩35,755 | ₩35,060 | ₩35,674 | +0.72% | 3.3만 |
|---|
| 2026.07.15 | ₩35,207 | ₩35,474 | ₩34,859 | ₩35,394 | +0.53% | 2.7만 |
|---|
| 2026.07.14 | ₩34,725 | ₩35,093 | ₩34,498 | ₩34,913 | +0.54% | 3.6만 |
|---|
| 2026.07.13 | ₩34,498 | ₩35,153 | ₩34,151 | ₩34,244 | -0.74% | 6.8만 |
|---|
| 2026.07.10 | ₩34,712 | ₩34,712 | ₩33,917 | ₩34,217 | -1.42% | 2.4만 |
|---|
| 2026.07.09 | ₩34,659 | ₩34,966 | ₩34,371 | ₩34,498 | -0.46% | 3.2만 |
|---|
| 2026.07.08 | ₩35,180 | ₩35,307 | ₩34,498 | ₩34,779 | -1.14% | 4.5만 |
|---|
| 2026.07.07 | ₩35,420 | ₩35,821 | ₩35,093 | ₩35,380 | -0.11% | 5만 |
|---|
| 2026.07.06 | ₩36,329 | ₩36,329 | ₩35,100 | ₩35,768 | -1.55% | 9만 |
|---|
| 2026.07.02 | ₩35,955 | ₩36,650 | ₩35,848 | ₩36,249 | +0.82% | 9.8만 |
|---|
| 2026.07.01 | ₩35,554 | ₩36,583 | ₩35,340 | ₩35,567 | +0.04% | 4.6만 |
|---|
| 2026.06.30 | ₩36,249 | ₩36,249 | ₩35,420 | ₩35,554 | -1.92% | 4.9만 |
|---|
| 2026.06.29 | ₩36,410 | ₩36,476 | ₩34,913 | ₩36,303 | -0.29% | 6.9만 |
|---|
| 2026.06.26 | ₩35,380 | ₩36,436 | ₩35,380 | ₩36,182 | +2.27% | 17.7만 |
|---|
| 2026.06.25 | ₩36,062 | ₩36,062 | ₩35,019 | ₩35,220 | -2.34% | 5.4만 |
|---|
| 2026.06.24 | ₩34,685 | ₩36,209 | ₩34,565 | ₩36,115 | +4.12% | 7만 |
|---|
| 2026.06.23 | ₩33,937 | ₩34,565 | ₩33,816 | ₩34,271 | +0.98% | 2.9만 |
|---|
| 2026.06.22 | ₩33,255 | ₩34,431 | ₩32,400 | ₩34,070 | +2.45% | 8.1만 |
|---|
| 2026.06.18 | ₩32,614 | ₩33,275 | ₩32,259 | ₩33,162 | +1.68% | 5.7만 |
|---|
| 2026.06.17 | ₩33,416 | ₩33,416 | ₩32,025 | ₩32,426 | -2.96% | 5.5만 |
|---|
| 2026.06.16 | ₩32,413 | ₩33,389 | ₩32,413 | ₩33,349 | +2.89% | 6.5만 |
|---|
| 2026.06.15 | ₩32,761 | ₩32,981 | ₩31,705 | ₩32,413 | -1.06% | 4.4만 |
|---|
| 2026.06.12 | ₩32,172 | ₩33,195 | ₩32,172 | ₩32,974 | +2.49% | 3.5만 |
|---|
| 2026.06.11 | ₩32,627 | ₩32,814 | ₩31,945 | ₩32,400 | -0.70% | 2.4만 |
|---|
| 2026.06.10 | ₩32,226 | ₩32,814 | ₩31,959 | ₩32,239 | +0.04% | 4.1만 |
|---|
| 2026.06.09 | ₩32,066 | ₩33,015 | ₩31,691 | ₩32,186 | +0.38% | 3.7만 |
|---|
| 2026.06.08 | ₩32,146 | ₩32,319 | ₩31,604 | ₩31,785 | -1.12% | 4.1만 |
|---|
| 2026.06.05 | ₩31,611 | ₩33,208 | ₩31,163 | ₩31,999 | +1.23% | 6.8만 |
|---|
| 2026.06.04 | ₩31,611 | ₩32,587 | ₩31,437 | ₩31,959 | +1.10% | 3.3만 |
|---|
| 2026.06.03 | ₩32,012 | ₩32,761 | ₩31,437 | ₩31,544 | -1.46% | 5.7만 |
|---|
| 2026.06.02 | ₩32,640 | ₩34,592 | ₩31,440 | ₩32,453 | -0.57% | 7만 |
|---|
| 2026.06.01 | ₩33,335 | ₩33,723 | ₩32,500 | ₩32,814 | -1.56% | 9.4만 |
|---|
| 2026.05.29 | ₩32,627 | ₩34,137 | ₩32,513 | ₩33,750 | +3.44% | 48.3만 |
|---|
| 2026.05.28 | ₩31,812 | ₩33,089 | ₩31,812 | ₩32,747 | +2.94% | 6.4만 |
|---|
| 2026.05.27 | ₩31,665 | ₩32,747 | ₩31,665 | ₩31,932 | +0.84% | 5.2만 |
|---|
| 2026.05.26 | ₩32,480 | ₩32,894 | ₩31,424 | ₩31,691 | -2.43% | 5.8만 |
|---|
| 2026.05.22 | ₩32,493 | ₩33,242 | ₩31,918 | ₩32,079 | -1.28% | 5.2만 |
|---|
| 2026.05.21 | ₩32,012 | ₩32,547 | ₩31,598 | ₩32,520 | +1.59% | 5.3만 |
|---|
| 2026.05.20 | ₩31,611 | ₩32,547 | ₩31,411 | ₩31,999 | +1.23% | 7.7만 |
|---|
| 2026.05.19 | ₩31,063 | ₩31,477 | ₩30,448 | ₩31,290 | +0.73% | 6.5만 |
|---|
| 2026.05.18 | ₩30,435 | ₩31,317 | ₩30,435 | ₩30,943 | +1.67% | 5.4만 |
|---|
| 2026.05.15 | ₩30,555 | ₩31,036 | ₩30,168 | ₩30,435 | -0.39% | 5.8만 |
|---|
| 2026.05.14 | ₩31,117 | ₩31,517 | ₩30,448 | ₩30,929 | -0.60% | 6만 |
|---|
| 2026.05.13 | ₩29,205 | ₩31,431 | ₩29,138 | ₩31,117 | +6.54% | 12.5만 |
|---|
| 2026.05.12 | ₩29,005 | ₩29,780 | ₩28,751 | ₩29,459 | +1.57% | 8.8만 |
|---|
| 2026.05.11 | ₩29,860 | ₩30,274 | ₩29,138 | ₩29,352 | -1.70% | 7.2만 |
|---|
| 2026.05.08 | ₩29,660 | ₩30,034 | ₩29,152 | ₩29,700 | +0.14% | 4.7만 |
|---|
| 2026.05.07 | ₩30,769 | ₩31,731 | ₩29,593 | ₩29,726 | -3.39% | 7만 |
|---|
| 2026.05.06 | ₩30,328 | ₩30,983 | ₩29,726 | ₩30,609 | +0.93% | 3.2만 |
|---|
| 2026.05.05 | ₩30,341 | ₩31,389 | ₩29,940 | ₩29,994 | -1.15% | 2.5만 |
|---|
| 2026.05.04 | ₩29,793 | ₩30,702 | ₩29,793 | ₩30,061 | +0.90% | 4.3만 |
|---|
| 2026.05.01 | ₩30,007 | ₩30,208 | ₩29,566 | ₩29,793 | -0.71% | 1.6만 |
|---|
| 2026.04.30 | ₩29,807 | ₩30,208 | ₩29,539 | ₩29,793 | -0.04% | 6.4만 |
|---|
| 2026.04.29 | ₩30,154 | ₩30,769 | ₩29,579 | ₩29,833 | -1.06% | 4.1만 |
|---|
| 2026.04.28 | ₩30,248 | ₩30,569 | ₩29,860 | ₩30,435 | +0.62% | 2.3만 |
|---|
| 2026.04.27 | ₩30,208 | ₩30,675 | ₩29,873 | ₩30,328 | +0.40% | 4.1만 |
|---|
| 2026.04.24 | ₩29,673 | ₩31,023 | ₩29,379 | ₩30,355 | +2.30% | 2.7만 |
|---|
| 2026.04.23 | ₩29,914 | ₩30,121 | ₩29,459 | ₩29,767 | -0.49% | 2.3만 |
|---|
| 2026.04.22 | ₩29,726 | ₩30,221 | ₩29,352 | ₩29,726 | 0.00% | 8.2만 |
|---|
| 2026.04.21 | ₩30,087 | ₩30,388 | ₩29,493 | ₩29,740 | -1.16% | 5만 |
|---|
| 2026.04.20 | ₩30,007 | ₩30,809 | ₩30,007 | ₩30,301 | +0.98% | 4.9만 |
|---|
| 2026.04.17 | ₩30,528 | ₩31,050 | ₩30,328 | ₩30,355 | -0.57% | 4.4만 |
|---|
| 2026.04.16 | ₩29,967 | ₩30,662 | ₩29,860 | ₩29,994 | +0.09% | 4.2만 |
|---|
| 2026.04.15 | ₩30,074 | ₩30,582 | ₩29,942 | ₩30,007 | -0.22% | 3.4만 |
|---|
| 2026.04.14 | ₩30,288 | ₩30,488 | ₩29,713 | ₩30,315 | +0.09% | 4.3만 |
|---|
| 2026.04.13 | ₩30,127 | ₩30,127 | ₩29,379 | ₩29,686 | -1.46% | 5.5만 |
|---|
| 2026.04.10 | ₩29,713 | ₩30,488 | ₩29,486 | ₩30,194 | +1.62% | 7.8만 |
|---|
| 2026.04.09 | ₩29,406 | ₩29,867 | ₩29,325 | ₩29,472 | +0.23% | 6만 |
|---|
| 2026.04.08 | ₩29,980 | ₩30,154 | ₩29,406 | ₩29,673 | -1.03% | 4.5만 |
|---|
| 2026.04.07 | ₩29,232 | ₩29,513 | ₩28,951 | ₩29,165 | -0.23% | 4.5만 |
|---|
| 2026.04.06 | ₩29,406 | ₩29,847 | ₩29,366 | ₩29,406 | 0.00% | 3.6만 |
|---|
| 2026.04.02 | ₩28,457 | ₩29,513 | ₩28,457 | ₩29,432 | +3.43% | 2.5만 |
|---|
| 2026.04.01 | ₩28,764 | ₩29,486 | ₩28,590 | ₩28,684 | -0.28% | 3.2만 |
|---|
| 2026.03.31 | ₩28,363 | ₩29,232 | ₩28,363 | ₩28,711 | +1.23% | 5.4만 |
|---|
| 2026.03.30 | ₩28,270 | ₩28,390 | ₩27,721 | ₩28,029 | -0.85% | 4.6만 |
|---|
| 2026.03.27 | ₩27,815 | ₩28,036 | ₩27,521 | ₩27,882 | +0.24% | 8.6만 |
|---|
| 2026.03.26 | ₩27,574 | ₩28,390 | ₩27,574 | ₩27,975 | +1.45% | 4.6만 |
|---|
| 2026.03.25 | ₩27,909 | ₩27,949 | ₩27,561 | ₩27,895 | -0.05% | 3만 |
|---|
| 2026.03.24 | ₩27,601 | ₩28,082 | ₩27,133 | ₩27,414 | -0.68% | 13.1만 |
|---|
| 2026.03.23 | ₩28,122 | ₩28,457 | ₩27,615 | ₩27,949 | -0.62% | 6.8만 |
|---|
| 2026.03.20 | ₩28,804 | ₩28,804 | ₩27,414 | ₩27,521 | -4.45% | 8.7만 |
|---|
| 2026.03.19 | ₩28,417 | ₩29,165 | ₩28,189 | ₩28,764 | +1.22% | 7.2만 |
|---|
| 2026.03.18 | ₩29,272 | ₩29,686 | ₩28,644 | ₩28,724 | -1.87% | 4.3만 |
|---|
| 2026.03.17 | ₩28,791 | ₩30,240 | ₩28,791 | ₩29,446 | +2.27% | 6.4만 |
|---|
| 2026.03.16 | ₩28,684 | ₩29,279 | ₩28,630 | ₩28,791 | +0.37% | 3.9만 |
|---|
| 2026.03.13 | ₩28,697 | ₩29,045 | ₩28,069 | ₩28,443 | -0.88% | 6.2만 |
|---|
| 2026.03.12 | ₩28,256 | ₩29,011 | ₩28,042 | ₩28,537 | +0.99% | 6.1만 |
|---|
| 2026.03.11 | ₩28,684 | ₩28,965 | ₩28,323 | ₩28,831 | +0.51% | 7.7만 |
|---|
| 2026.03.10 | ₩29,366 | ₩29,767 | ₩28,617 | ₩29,005 | -1.23% | 8.9만 |
|---|
| 2026.03.09 | ₩28,403 | ₩29,499 | ₩27,534 | ₩29,459 | +3.72% | 8.3만 |
|---|
| 2026.03.06 | ₩30,448 | ₩30,716 | ₩28,764 | ₩28,924 | -5.00% | 12.3만 |
|---|
| 2026.03.05 | ₩31,050 | ₩32,747 | ₩30,504 | ₩30,782 | -0.86% | 12.8만 |
|---|
| 2026.03.04 | ₩30,889 | ₩31,885 | ₩30,769 | ₩31,237 | +1.13% | 9.1만 |
|---|
| 2026.03.03 | ₩30,208 | ₩31,290 | ₩29,539 | ₩30,809 | +1.99% | 6만 |
|---|
| 2026.03.02 | ₩30,595 | ₩31,584 | ₩30,595 | ₩30,849 | +0.83% | 8.4만 |
|---|
| 2026.02.27 | ₩31,023 | ₩31,517 | ₩30,695 | ₩31,223 | +0.65% | 8.5만 |
|---|
| 2026.02.26 | ₩30,649 | ₩31,598 | ₩30,328 | ₩31,397 | +2.44% | 7.8만 |
|---|
| 2026.02.25 | ₩30,020 | ₩31,050 | ₩29,887 | ₩30,542 | +1.74% | 11.8만 |
|---|
| 2026.02.24 | ₩29,406 | ₩32,426 | ₩29,051 | ₩29,566 | +0.55% | 14.6만 |
|---|
| 2026.02.23 | ₩27,321 | ₩28,016 | ₩27,000 | ₩27,615 | +1.08% | 7.6만 |
|---|
| 2026.02.20 | ₩27,227 | ₩27,601 | ₩27,200 | ₩27,427 | +0.74% | 1.9만 |
|---|
| 2026.02.19 | ₩27,013 | ₩27,588 | ₩26,866 | ₩27,534 | +1.93% | 5.9만 |
|---|
| 2026.02.18 | ₩27,026 | ₩28,062 | ₩27,026 | ₩27,240 | +0.79% | 4.2만 |
|---|
| 2026.02.17 | ₩27,040 | ₩27,721 | ₩26,646 | ₩27,093 | +0.20% | 5.5만 |
|---|
| 2026.02.13 | ₩27,401 | ₩27,735 | ₩26,432 | ₩27,107 | -1.07% | 6.5만 |
|---|
| 2026.02.12 | ₩27,534 | ₩28,096 | ₩26,666 | ₩27,160 | -1.36% | 10만 |
|---|
| 2026.02.11 | ₩28,751 | ₩28,751 | ₩27,227 | ₩27,361 | -4.83% | 10.3만 |
|---|
| 2026.02.10 | ₩27,588 | ₩28,777 | ₩26,706 | ₩28,470 | +3.20% | 11.4만 |
|---|
| 2026.02.09 | ₩26,652 | ₩27,468 | ₩25,543 | ₩27,401 | +2.81% | 16만 |
|---|
| 2026.02.06 | ₩24,540 | ₩26,893 | ₩23,712 | ₩26,652 | +8.61% | 63.5만 |
|---|
| 2026.02.05 | ₩25,837 | ₩26,445 | ₩24,139 | ₩24,367 | -5.69% | 8.9만 |
|---|
| 2026.02.04 | ₩25,984 | ₩26,438 | ₩24,961 | ₩25,823 | -0.62% | 17만 |
|---|
| 2026.02.03 | ₩25,636 | ₩25,997 | ₩25,342 | ₩25,890 | +0.99% | 13.5만 |
|---|
| 2026.02.02 | ₩25,135 | ₩26,144 | ₩25,008 | ₩25,730 | +2.37% | 7.9만 |
|---|
| 2026.01.30 | ₩25,449 | ₩25,717 | ₩24,968 | ₩25,249 | -0.79% | 11.8만 |
|---|
| 2026.01.29 | ₩25,850 | ₩26,666 | ₩25,476 | ₩25,730 | -0.47% | 5.2만 |
|---|
| 2026.01.28 | ₩26,599 | ₩27,207 | ₩25,743 | ₩25,823 | -2.91% | 8.2만 |
|---|
| 2026.01.27 | ₩27,735 | ₩27,735 | ₩26,625 | ₩26,666 | -3.86% | 6.9만 |
|---|
| 2026.01.26 | ₩27,454 | ₩28,644 | ₩27,454 | ₩27,869 | +1.51% | 11.4만 |
|---|
| 2026.01.23 | ₩28,122 | ₩28,136 | ₩27,574 | ₩27,574 | -1.95% | 4.1만 |
|---|
| 2026.01.22 | ₩28,149 | ₩28,818 | ₩28,016 | ₩28,082 | -0.24% | 4.6만 |
|---|
| 2026.01.21 | ₩27,307 | ₩28,082 | ₩27,307 | ₩28,056 | +2.74% | 5.7만 |
|---|
| 2026.01.20 | ₩27,254 | ₩28,256 | ₩27,160 | ₩27,401 | +0.54% | 9.3만 |
|---|
| 2026.01.16 | ₩27,788 | ₩28,229 | ₩27,548 | ₩27,802 | +0.05% | 7.6만 |
|---|
| 2026.01.15 | ₩27,788 | ₩27,975 | ₩27,521 | ₩27,869 | +0.29% | 5.3만 |
|---|
| 2026.01.14 | ₩27,361 | ₩27,962 | ₩27,107 | ₩27,842 | +1.76% | 8.5만 |
|---|
| 2026.01.13 | ₩27,401 | ₩27,574 | ₩27,173 | ₩27,414 | +0.05% | 13.4만 |
|---|
| 2026.01.12 | ₩26,732 | ₩27,514 | ₩26,732 | ₩27,240 | +1.90% | 8.8만 |
|---|
| 2026.01.09 | ₩27,133 | ₩27,347 | ₩26,639 | ₩26,920 | -0.79% | 3.3만 |
|---|
| 2026.01.08 | ₩26,679 | ₩27,508 | ₩26,639 | ₩27,120 | +1.65% | 3.8만 |
|---|
| 2026.01.07 | ₩26,853 | ₩26,973 | ₩26,425 | ₩26,879 | +0.10% | 6.7만 |
|---|
| 2026.01.06 | ₩26,358 | ₩27,160 | ₩26,331 | ₩26,946 | +2.23% | 7.2만 |
|---|
| 2026.01.05 | ₩26,278 | ₩26,572 | ₩26,278 | ₩26,398 | +0.46% | 4.7만 |
|---|
| 2026.01.02 | ₩26,465 | ₩26,625 | ₩26,211 | ₩26,278 | -0.71% | 8.4만 |
|---|
| 2025.12.31 | ₩26,706 | ₩26,826 | ₩26,318 | ₩26,425 | -1.05% | 9.5만 |
|---|
| 2025.12.30 | ₩26,345 | ₩26,873 | ₩26,345 | ₩26,585 | +0.91% | 7.7만 |
|---|
| 2025.12.29 | ₩26,826 | ₩26,826 | ₩26,238 | ₩26,385 | -1.64% | 9.5만 |
|---|
| 2025.12.26 | ₩26,438 | ₩26,879 | ₩26,104 | ₩26,879 | +1.67% | 4.3만 |
|---|
| 2025.12.24 | ₩26,291 | ₩26,732 | ₩26,144 | ₩26,585 | +1.12% | 2.1만 |
|---|
| 2025.12.23 | ₩26,064 | ₩26,392 | ₩25,837 | ₩26,211 | +0.56% | 5.7만 |
|---|
| 2025.12.22 | ₩26,679 | ₩27,220 | ₩26,091 | ₩26,158 | -1.95% | 8.6만 |
|---|
| 2025.12.19 | ₩26,853 | ₩27,040 | ₩26,599 | ₩26,706 | -0.55% | 8만 |
|---|
| 2025.12.18 | ₩27,067 | ₩27,401 | ₩26,759 | ₩27,053 | -0.05% | 4.7만 |
|---|
| 2025.12.17 | ₩28,470 | ₩28,644 | ₩26,652 | ₩26,799 | -5.87% | 9.1만 |
|---|
| 2025.12.16 | ₩29,138 | ₩29,138 | ₩28,363 | ₩28,470 | -2.29% | 6.8만 |
|---|
| 2025.12.15 | ₩29,419 | ₩29,499 | ₩28,804 | ₩29,165 | -0.86% | 4.1만 |
|---|
| 2025.12.12 | ₩28,884 | ₩29,110 | ₩28,497 | ₩29,005 | +0.42% | 3.5만 |
|---|
| 2025.12.11 | ₩28,550 | ₩28,838 | ₩28,216 | ₩28,737 | +0.66% | 6.8만 |
|---|
| 2025.12.10 | ₩27,708 | ₩28,884 | ₩27,708 | ₩28,483 | +2.80% | 4.8만 |
|---|
| 2025.12.09 | ₩27,708 | ₩28,376 | ₩27,708 | ₩28,069 | +1.30% | 5.1만 |
|---|
| 2025.12.08 | ₩29,312 | ₩29,533 | ₩27,869 | ₩27,962 | -4.61% | 5.3만 |
|---|
| 2025.12.05 | ₩28,523 | ₩29,299 | ₩28,470 | ₩29,232 | +2.48% | 4.8만 |
|---|
| 2025.12.04 | ₩28,417 | ₩28,800 | ₩27,842 | ₩28,577 | +0.56% | 7만 |
|---|
| 2025.12.03 | ₩28,096 | ₩28,483 | ₩27,681 | ₩28,483 | +1.38% | 5.9만 |
|---|
| 2025.12.02 | ₩27,548 | ₩28,584 | ₩27,341 | ₩27,975 | +1.55% | 11.8만 |
|---|
| 2025.12.01 | ₩28,417 | ₩28,775 | ₩27,294 | ₩27,748 | -2.35% | 19.1만 |
|---|
| 2025.11.28 | ₩28,163 | ₩29,152 | ₩28,163 | ₩28,684 | +1.85% | 4만 |
|---|
| 2025.11.26 | ₩27,815 | ₩28,597 | ₩27,628 | ₩28,310 | +1.78% | 22.6만 |
|---|
| 2025.11.25 | ₩28,082 | ₩28,510 | ₩27,240 | ₩28,056 | -0.10% | 27.5만 |
|---|
| 2025.11.24 | ₩27,468 | ₩28,283 | ₩27,468 | ₩27,842 | +1.36% | 5.6만 |
|---|
| 2025.11.21 | ₩27,214 | ₩27,882 | ₩27,026 | ₩27,454 | +0.88% | 7.6만 |
|---|
| 2025.11.20 | ₩28,764 | ₩29,178 | ₩27,133 | ₩27,173 | -5.53% | 8.3만 |
|---|
| 2025.11.19 | ₩28,564 | ₩28,951 | ₩27,909 | ₩28,310 | -0.89% | 4.9만 |
|---|
| 2025.11.18 | ₩29,085 | ₩29,085 | ₩28,470 | ₩28,550 | -1.84% | 4.4만 |
|---|
| 2025.11.17 | ₩29,312 | ₩29,613 | ₩28,818 | ₩29,071 | -0.82% | 5.4만 |
|---|
| 2025.11.14 | ₩28,924 | ₩29,459 | ₩28,136 | ₩29,071 | +0.51% | 10.2만 |
|---|
| 2025.11.13 | ₩30,903 | ₩30,903 | ₩28,911 | ₩28,911 | -6.44% | 13.4만 |
|---|
| 2025.11.12 | ₩31,277 | ₩31,370 | ₩30,609 | ₩30,809 | -1.50% | 9.3만 |
|---|
| 2025.11.11 | ₩32,186 | ₩33,243 | ₩30,208 | ₩31,117 | -3.32% | 10.1만 |
|---|
| 2025.11.10 | ₩31,050 | ₩32,386 | ₩31,050 | ₩32,119 | +3.44% | 6.1만 |
|---|
| 2025.11.07 | ₩31,250 | ₩31,517 | ₩30,569 | ₩31,117 | -0.43% | 10.8만 |
|---|
| 2025.11.06 | ₩32,400 | ₩32,654 | ₩31,411 | ₩31,771 | -1.94% | 9.6만 |
|---|
| 2025.11.05 | ₩31,651 | ₩32,426 | ₩31,651 | ₩32,346 | +2.20% | 3.8만 |
|---|
| 2025.11.04 | ₩31,918 | ₩32,237 | ₩31,477 | ₩31,785 | -0.42% | 7.6만 |
|---|
| 2025.11.03 | ₩31,865 | ₩32,253 | ₩31,063 | ₩32,079 | +0.67% | 8.2만 |
|---|
| 2025.10.31 | ₩32,172 | ₩32,627 | ₩31,705 | ₩32,172 | 0.00% | 4.1만 |
|---|
| 2025.10.30 | ₩31,852 | ₩32,279 | ₩31,237 | ₩32,266 | +1.30% | 5.2만 |
|---|
| 2025.10.29 | ₩32,734 | ₩32,921 | ₩31,852 | ₩32,079 | -2.00% | 4.7만 |
|---|
| 2025.10.28 | ₩33,295 | ₩33,489 | ₩32,587 | ₩32,654 | -1.93% | 3.8만 |
|---|
| 2025.10.27 | ₩33,028 | ₩33,883 | ₩33,001 | ₩33,295 | +0.81% | 7.5만 |
|---|
| 2025.10.24 | ₩33,309 | ₩33,560 | ₩32,881 | ₩32,934 | -1.12% | 5만 |
|---|
| 2025.10.23 | ₩32,707 | ₩33,088 | ₩32,400 | ₩32,894 | +0.57% | 5.7만 |
|---|
| 2025.10.22 | ₩32,079 | ₩32,460 | ₩32,039 | ₩32,413 | +1.04% | 8.2만 |
|---|
| 2025.10.21 | ₩32,627 | ₩33,163 | ₩32,346 | ₩32,360 | -0.82% | 3.9만 |
|---|
| 2025.10.20 | ₩32,493 | ₩32,961 | ₩32,493 | ₩32,801 | +0.95% | 4.2만 |
|---|
| 2025.10.17 | ₩32,025 | ₩32,266 | ₩31,491 | ₩32,199 | +0.54% | 4.1만 |
|---|
| 2025.10.16 | ₩32,386 | ₩32,607 | ₩31,925 | ₩32,319 | -0.21% | 5.5만 |
|---|
| 2025.10.15 | ₩32,213 | ₩32,854 | ₩31,411 | ₩32,667 | +1.41% | 3.1만 |
|---|
| 2025.10.14 | ₩31,771 | ₩33,215 | ₩31,230 | ₩32,333 | +1.77% | 10만 |
|---|
| 2025.10.13 | ₩32,386 | ₩32,620 | ₩31,918 | ₩32,199 | -0.58% | 6.6만 |
|---|
| 2025.10.10 | ₩31,932 | ₩32,573 | ₩31,598 | ₩32,146 | +0.67% | 17.6만 |
|---|