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 | ₩29,845 | ₩29,932 | ₩29,525 | ₩29,699 | -0.49% | 5.8만 |
| 2026.10.08 | ₩29,885 | ₩30,259 | ₩29,672 | ₩29,845 | -0.13% | 11만 |
| 2026.10.07 | ₩29,845 | ₩30,633 | ₩29,836 | ₩30,032 | +0.63% | 8.9만 |
| 2026.10.06 | ₩30,179 | ₩30,419 | ₩29,906 | ₩30,099 | -0.27% | 7만 |
| 2026.10.05 | ₩29,966 | ₩30,433 | ₩29,432 | ₩30,032 | +0.22% | 16.9만 |
| 2026.10.02 | ₩30,673 | ₩30,753 | ₩29,525 | ₩29,872 | -2.61% | 11만 |
| 2026.10.01 | ₩30,606 | ₩30,606 | ₩29,632 | ₩30,353 | -0.83% | 10.7만 |
| 2026.09.30 | ₩31,033 | ₩31,441 | ₩30,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,553 |
| -1.55% |
| 9.8만 |
| 2026.09.29 | ₩30,700 | ₩31,567 | ₩30,299 | ₩31,140 | +1.43% | 9.3만 |
|---|
| 2026.09.28 | ₩31,154 | ₩31,160 | ₩30,700 | ₩30,820 | -1.07% | 9.9만 |
|---|
| 2026.09.25 | ₩31,501 | ₩31,501 | ₩30,753 | ₩31,234 | -0.85% | 7.5만 |
|---|
| 2026.09.24 | ₩31,808 | ₩32,128 | ₩30,740 | ₩31,567 | -0.76% | 10만 |
|---|
| 2026.09.23 | ₩31,874 | ₩32,495 | ₩31,354 | ₩31,808 | -0.21% | 8.9만 |
|---|
| 2026.09.22 | ₩32,595 | ₩32,929 | ₩31,968 | ₩32,034 | -1.72% | 10.1만 |
|---|
| 2026.09.21 | ₩32,195 | ₩32,782 | ₩31,687 | ₩32,301 | +0.33% | 5.7만 |
|---|
| 2026.09.18 | ₩32,742 | ₩33,349 | ₩32,128 | ₩32,221 | -1.59% | 10.8만 |
|---|
| 2026.09.17 | ₩33,182 | ₩34,050 | ₩32,555 | ₩32,742 | -1.33% | 9.4만 |
|---|
| 2026.09.16 | ₩33,129 | ₩33,770 | ₩32,328 | ₩32,822 | -0.93% | 9.4만 |
|---|
| 2026.09.15 | ₩33,583 | ₩33,683 | ₩33,076 | ₩33,089 | -1.47% | 7.6만 |
|---|
| 2026.09.14 | ₩34,157 | ₩34,244 | ₩33,516 | ₩33,836 | -0.94% | 5.9만 |
|---|
| 2026.09.11 | ₩34,918 | ₩34,934 | ₩33,810 | ₩33,957 | -2.75% | 4.2만 |
|---|
| 2026.09.10 | ₩34,837 | ₩34,837 | ₩34,337 | ₩34,504 | -0.96% | 5만 |
|---|
| 2026.09.09 | ₩35,064 | ₩35,505 | ₩34,651 | ₩34,691 | -1.07% | 4.1만 |
|---|
| 2026.09.08 | ₩35,104 | ₩36,039 | ₩34,611 | ₩34,891 | -0.61% | 3.5만 |
|---|
| 2026.09.04 | ₩34,771 | ₩35,291 | ₩34,771 | ₩35,051 | +0.81% | 4.3만 |
|---|
| 2026.09.03 | ₩35,585 | ₩35,718 | ₩34,751 | ₩34,824 | -2.14% | 3.4만 |
|---|
| 2026.09.02 | ₩35,078 | ₩35,665 | ₩35,078 | ₩35,144 | +0.19% | 3만 |
|---|
| 2026.09.01 | ₩34,651 | ₩35,213 | ₩34,497 | ₩34,771 | +0.35% | 4.4만 |
|---|
| 2026.08.31 | ₩35,371 | ₩35,772 | ₩35,038 | ₩35,091 | -0.79% | 7.2만 |
|---|
| 2026.08.28 | ₩35,865 | ₩36,263 | ₩35,138 | ₩35,758 | -0.30% | 4.2만 |
|---|
| 2026.08.27 | ₩35,945 | ₩36,586 | ₩35,945 | ₩36,079 | +0.37% | 3.9만 |
|---|
| 2026.08.26 | ₩36,199 | ₩36,653 | ₩35,872 | ₩36,065 | -0.37% | 5.2만 |
|---|
| 2026.08.25 | ₩36,586 | ₩36,800 | ₩36,072 | ₩36,586 | 0.00% | 5.5만 |
|---|
| 2026.08.24 | ₩36,226 | ₩36,586 | ₩35,979 | ₩36,226 | 0.00% | 6.8만 |
|---|
| 2026.08.21 | ₩36,399 | ₩37,207 | ₩35,692 | ₩35,865 | -1.47% | 7만 |
|---|
| 2026.08.20 | ₩35,625 | ₩37,454 | ₩34,851 | ₩36,186 | +1.57% | 7.3만 |
|---|
| 2026.08.19 | ₩35,612 | ₩36,186 | ₩35,131 | ₩35,932 | +0.90% | 6.7만 |
|---|
| 2026.08.18 | ₩36,159 | ₩36,406 | ₩35,251 | ₩35,572 | -1.62% | 8만 |
|---|
| 2026.08.17 | ₩36,599 | ₩37,107 | ₩36,079 | ₩36,453 | -0.40% | 8.6만 |
|---|
| 2026.08.14 | ₩38,174 | ₩38,174 | ₩36,706 | ₩36,986 | -3.11% | 9.1만 |
|---|
| 2026.08.13 | ₩38,882 | ₩39,362 | ₩37,667 | ₩38,174 | -1.82% | 10.2만 |
|---|
| 2026.08.12 | ₩39,015 | ₩39,523 | ₩38,234 | ₩38,882 | -0.34% | 9.4만 |
|---|
| 2026.08.11 | ₩38,508 | ₩39,109 | ₩38,428 | ₩39,015 | +1.32% | 9.7만 |
|---|
| 2026.08.10 | ₩37,707 | ₩38,628 | ₩36,760 | ₩38,548 | +2.23% | 12.9만 |
|---|
| 2026.08.07 | ₩36,746 | ₩38,955 | ₩35,992 | ₩37,707 | +2.62% | 15.9만 |
|---|
| 2026.08.06 | ₩36,052 | ₩36,866 | ₩35,118 | ₩36,052 | 0.00% | 10.3만 |
|---|
| 2026.08.05 | ₩35,465 | ₩36,199 | ₩35,064 | ₩35,879 | +1.17% | 9.3만 |
|---|
| 2026.08.04 | ₩34,931 | ₩35,692 | ₩34,157 | ₩35,465 | +1.53% | 10.8만 |
|---|
| 2026.08.03 | ₩35,011 | ₩35,518 | ₩34,651 | ₩34,784 | -0.65% | 6.2만 |
|---|
| 2026.07.31 | ₩34,571 | ₩35,198 | ₩34,304 | ₩35,011 | +1.27% | 8.4만 |
|---|
| 2026.07.30 | ₩35,185 | ₩35,318 | ₩34,924 | ₩35,158 | -0.08% | 5.1만 |
|---|
| 2026.07.29 | ₩35,198 | ₩35,492 | ₩34,764 | ₩35,185 | -0.04% | 3.2만 |
|---|
| 2026.07.28 | ₩35,064 | ₩35,331 | ₩34,851 | ₩35,198 | +0.38% | 3.8만 |
|---|
| 2026.07.27 | ₩34,944 | ₩35,492 | ₩34,944 | ₩35,064 | +0.34% | 4.2만 |
|---|
| 2026.07.24 | ₩34,958 | ₩35,318 | ₩34,631 | ₩34,757 | -0.57% | 3.5만 |
|---|
| 2026.07.23 | ₩34,250 | ₩34,784 | ₩34,063 | ₩34,784 | +1.56% | 4.1만 |
|---|
| 2026.07.22 | ₩34,757 | ₩34,984 | ₩34,444 | ₩34,571 | -0.54% | 3.9만 |
|---|
| 2026.07.21 | ₩34,704 | ₩35,358 | ₩34,664 | ₩35,091 | +1.12% | 7.3만 |
|---|
| 2026.07.20 | ₩35,785 | ₩35,928 | ₩34,704 | ₩34,731 | -2.95% | 5만 |
|---|
| 2026.07.17 | ₩35,411 | ₩35,885 | ₩35,011 | ₩35,345 | -0.19% | 5.9만 |
|---|
| 2026.07.16 | ₩35,371 | ₩35,705 | ₩35,011 | ₩35,625 | +0.72% | 3.3만 |
|---|
| 2026.07.15 | ₩35,158 | ₩35,425 | ₩34,811 | ₩35,345 | +0.53% | 2.7만 |
|---|
| 2026.07.14 | ₩34,677 | ₩35,044 | ₩34,450 | ₩34,864 | +0.54% | 3.6만 |
|---|
| 2026.07.13 | ₩34,450 | ₩35,104 | ₩34,103 | ₩34,197 | -0.74% | 6.8만 |
|---|
| 2026.07.10 | ₩34,664 | ₩34,664 | ₩33,870 | ₩34,170 | -1.42% | 2.4만 |
|---|
| 2026.07.09 | ₩34,611 | ₩34,918 | ₩34,324 | ₩34,450 | -0.46% | 3.2만 |
|---|
| 2026.07.08 | ₩35,131 | ₩35,258 | ₩34,450 | ₩34,731 | -1.14% | 4.5만 |
|---|
| 2026.07.07 | ₩35,371 | ₩35,772 | ₩35,044 | ₩35,331 | -0.11% | 5만 |
|---|
| 2026.07.06 | ₩36,279 | ₩36,279 | ₩35,051 | ₩35,718 | -1.55% | 9만 |
|---|
| 2026.07.02 | ₩35,905 | ₩36,599 | ₩35,799 | ₩36,199 | +0.82% | 9.8만 |
|---|
| 2026.07.01 | ₩35,505 | ₩36,533 | ₩35,291 | ₩35,518 | +0.04% | 4.6만 |
|---|
| 2026.06.30 | ₩36,199 | ₩36,199 | ₩35,371 | ₩35,505 | -1.92% | 4.9만 |
|---|
| 2026.06.29 | ₩36,359 | ₩36,426 | ₩34,864 | ₩36,252 | -0.29% | 6.9만 |
|---|
| 2026.06.26 | ₩35,331 | ₩36,386 | ₩35,331 | ₩36,132 | +2.27% | 17.7만 |
|---|
| 2026.06.25 | ₩36,012 | ₩36,012 | ₩34,971 | ₩35,171 | -2.34% | 5.4만 |
|---|
| 2026.06.24 | ₩34,637 | ₩36,159 | ₩34,517 | ₩36,065 | +4.12% | 7만 |
|---|
| 2026.06.23 | ₩33,890 | ₩34,517 | ₩33,770 | ₩34,224 | +0.98% | 2.9만 |
|---|
| 2026.06.22 | ₩33,209 | ₩34,384 | ₩32,355 | ₩34,023 | +2.45% | 8.1만 |
|---|
| 2026.06.18 | ₩32,568 | ₩33,229 | ₩32,215 | ₩33,116 | +1.68% | 5.7만 |
|---|
| 2026.06.17 | ₩33,369 | ₩33,369 | ₩31,981 | ₩32,382 | -2.96% | 5.5만 |
|---|
| 2026.06.16 | ₩32,368 | ₩33,343 | ₩32,368 | ₩33,303 | +2.89% | 6.5만 |
|---|
| 2026.06.15 | ₩32,715 | ₩32,935 | ₩31,661 | ₩32,368 | -1.06% | 4.4만 |
|---|
| 2026.06.12 | ₩32,128 | ₩33,149 | ₩32,128 | ₩32,929 | +2.49% | 3.5만 |
|---|
| 2026.06.11 | ₩32,582 | ₩32,769 | ₩31,901 | ₩32,355 | -0.70% | 2.4만 |
|---|
| 2026.06.10 | ₩32,181 | ₩32,769 | ₩31,914 | ₩32,195 | +0.04% | 4.1만 |
|---|
| 2026.06.09 | ₩32,021 | ₩32,969 | ₩31,647 | ₩32,141 | +0.38% | 3.7만 |
|---|
| 2026.06.08 | ₩32,101 | ₩32,275 | ₩31,561 | ₩31,741 | -1.12% | 4.1만 |
|---|
| 2026.06.05 | ₩31,567 | ₩33,162 | ₩31,120 | ₩31,954 | +1.23% | 6.8만 |
|---|
| 2026.06.04 | ₩31,567 | ₩32,542 | ₩31,394 | ₩31,914 | +1.10% | 3.3만 |
|---|
| 2026.06.03 | ₩31,968 | ₩32,715 | ₩31,394 | ₩31,501 | -1.46% | 5.7만 |
|---|
| 2026.06.02 | ₩32,595 | ₩34,544 | ₩31,396 | ₩32,408 | -0.57% | 7만 |
|---|
| 2026.06.01 | ₩33,289 | ₩33,676 | ₩32,455 | ₩32,769 | -1.56% | 9.4만 |
|---|
| 2026.05.29 | ₩32,582 | ₩34,090 | ₩32,468 | ₩33,703 | +3.44% | 48.3만 |
|---|
| 2026.05.28 | ₩31,768 | ₩33,044 | ₩31,768 | ₩32,702 | +2.94% | 6.4만 |
|---|
| 2026.05.27 | ₩31,621 | ₩32,702 | ₩31,621 | ₩31,888 | +0.84% | 5.2만 |
|---|
| 2026.05.26 | ₩32,435 | ₩32,849 | ₩31,380 | ₩31,647 | -2.43% | 5.8만 |
|---|
| 2026.05.22 | ₩32,448 | ₩33,196 | ₩31,874 | ₩32,034 | -1.28% | 5.2만 |
|---|
| 2026.05.21 | ₩31,968 | ₩32,502 | ₩31,554 | ₩32,475 | +1.59% | 5.3만 |
|---|
| 2026.05.20 | ₩31,567 | ₩32,502 | ₩31,367 | ₩31,954 | +1.23% | 7.7만 |
|---|
| 2026.05.19 | ₩31,020 | ₩31,434 | ₩30,406 | ₩31,247 | +0.73% | 6.5만 |
|---|
| 2026.05.18 | ₩30,393 | ₩31,274 | ₩30,393 | ₩30,900 | +1.67% | 5.4만 |
|---|
| 2026.05.15 | ₩30,513 | ₩30,993 | ₩30,126 | ₩30,393 | -0.39% | 5.8만 |
|---|
| 2026.05.14 | ₩31,073 | ₩31,474 | ₩30,406 | ₩30,887 | -0.60% | 6만 |
|---|
| 2026.05.13 | ₩29,165 | ₩31,387 | ₩29,098 | ₩31,073 | +6.54% | 12.5만 |
|---|
| 2026.05.12 | ₩28,965 | ₩29,739 | ₩28,711 | ₩29,418 | +1.57% | 8.8만 |
|---|
| 2026.05.11 | ₩29,819 | ₩30,233 | ₩29,098 | ₩29,312 | -1.70% | 7.2만 |
|---|
| 2026.05.08 | ₩29,619 | ₩29,992 | ₩29,111 | ₩29,659 | +0.14% | 4.7만 |
|---|
| 2026.05.07 | ₩30,726 | ₩31,687 | ₩29,552 | ₩29,685 | -3.39% | 7만 |
|---|
| 2026.05.06 | ₩30,286 | ₩30,940 | ₩29,685 | ₩30,566 | +0.93% | 3.2만 |
|---|
| 2026.05.05 | ₩30,299 | ₩31,346 | ₩29,899 | ₩29,952 | -1.15% | 2.5만 |
|---|
| 2026.05.04 | ₩29,752 | ₩30,660 | ₩29,752 | ₩30,019 | +0.90% | 4.3만 |
|---|
| 2026.05.01 | ₩29,966 | ₩30,166 | ₩29,525 | ₩29,752 | -0.71% | 1.6만 |
|---|
| 2026.04.30 | ₩29,765 | ₩30,166 | ₩29,498 | ₩29,752 | -0.04% | 6.4만 |
|---|
| 2026.04.29 | ₩30,112 | ₩30,726 | ₩29,538 | ₩29,792 | -1.06% | 4.1만 |
|---|
| 2026.04.28 | ₩30,206 | ₩30,526 | ₩29,819 | ₩30,393 | +0.62% | 2.3만 |
|---|
| 2026.04.27 | ₩30,166 | ₩30,633 | ₩29,832 | ₩30,286 | +0.40% | 4.1만 |
|---|
| 2026.04.24 | ₩29,632 | ₩30,980 | ₩29,338 | ₩30,313 | +2.30% | 2.7만 |
|---|
| 2026.04.23 | ₩29,872 | ₩30,079 | ₩29,418 | ₩29,725 | -0.49% | 2.3만 |
|---|
| 2026.04.22 | ₩29,685 | ₩30,179 | ₩29,312 | ₩29,685 | 0.00% | 8.2만 |
|---|
| 2026.04.21 | ₩30,046 | ₩30,346 | ₩29,452 | ₩29,699 | -1.16% | 5만 |
|---|
| 2026.04.20 | ₩29,966 | ₩30,766 | ₩29,966 | ₩30,259 | +0.98% | 4.9만 |
|---|
| 2026.04.17 | ₩30,486 | ₩31,007 | ₩30,286 | ₩30,313 | -0.57% | 4.4만 |
|---|
| 2026.04.16 | ₩29,926 | ₩30,620 | ₩29,819 | ₩29,952 | +0.09% | 4.2만 |
|---|
| 2026.04.15 | ₩30,032 | ₩30,540 | ₩29,900 | ₩29,966 | -0.22% | 3.4만 |
|---|
| 2026.04.14 | ₩30,246 | ₩30,446 | ₩29,672 | ₩30,273 | +0.09% | 4.3만 |
|---|
| 2026.04.13 | ₩30,086 | ₩30,086 | ₩29,338 | ₩29,645 | -1.46% | 5.5만 |
|---|
| 2026.04.10 | ₩29,672 | ₩30,446 | ₩29,445 | ₩30,152 | +1.62% | 7.8만 |
|---|
| 2026.04.09 | ₩29,365 | ₩29,825 | ₩29,285 | ₩29,432 | +0.23% | 6만 |
|---|
| 2026.04.08 | ₩29,939 | ₩30,112 | ₩29,365 | ₩29,632 | -1.03% | 4.5만 |
|---|
| 2026.04.07 | ₩29,191 | ₩29,472 | ₩28,911 | ₩29,125 | -0.23% | 4.5만 |
|---|
| 2026.04.06 | ₩29,365 | ₩29,805 | ₩29,325 | ₩29,365 | 0.00% | 3.6만 |
|---|
| 2026.04.02 | ₩28,417 | ₩29,472 | ₩28,417 | ₩29,392 | +3.43% | 2.5만 |
|---|
| 2026.04.01 | ₩28,724 | ₩29,445 | ₩28,551 | ₩28,644 | -0.28% | 3.2만 |
|---|
| 2026.03.31 | ₩28,324 | ₩29,191 | ₩28,324 | ₩28,671 | +1.23% | 5.4만 |
|---|
| 2026.03.30 | ₩28,230 | ₩28,351 | ₩27,683 | ₩27,990 | -0.85% | 4.6만 |
|---|
| 2026.03.27 | ₩27,777 | ₩27,997 | ₩27,483 | ₩27,843 | +0.24% | 8.6만 |
|---|
| 2026.03.26 | ₩27,536 | ₩28,351 | ₩27,536 | ₩27,937 | +1.45% | 4.6만 |
|---|
| 2026.03.25 | ₩27,870 | ₩27,910 | ₩27,523 | ₩27,857 | -0.05% | 3만 |
|---|
| 2026.03.24 | ₩27,563 | ₩28,044 | ₩27,096 | ₩27,376 | -0.68% | 13.1만 |
|---|
| 2026.03.23 | ₩28,084 | ₩28,417 | ₩27,576 | ₩27,910 | -0.62% | 6.8만 |
|---|
| 2026.03.20 | ₩28,764 | ₩28,764 | ₩27,376 | ₩27,483 | -4.45% | 8.7만 |
|---|
| 2026.03.19 | ₩28,377 | ₩29,125 | ₩28,150 | ₩28,724 | +1.22% | 7.2만 |
|---|
| 2026.03.18 | ₩29,231 | ₩29,645 | ₩28,604 | ₩28,684 | -1.87% | 4.3만 |
|---|
| 2026.03.17 | ₩28,751 | ₩30,198 | ₩28,751 | ₩29,405 | +2.27% | 6.4만 |
|---|
| 2026.03.16 | ₩28,644 | ₩29,238 | ₩28,591 | ₩28,751 | +0.37% | 3.9만 |
|---|
| 2026.03.13 | ₩28,658 | ₩29,005 | ₩28,030 | ₩28,404 | -0.88% | 6.2만 |
|---|
| 2026.03.12 | ₩28,217 | ₩28,971 | ₩28,003 | ₩28,497 | +0.99% | 6.1만 |
|---|
| 2026.03.11 | ₩28,644 | ₩28,924 | ₩28,284 | ₩28,791 | +0.51% | 7.7만 |
|---|
| 2026.03.10 | ₩29,325 | ₩29,725 | ₩28,577 | ₩28,965 | -1.23% | 8.9만 |
|---|
| 2026.03.09 | ₩28,364 | ₩29,458 | ₩27,496 | ₩29,418 | +3.72% | 8.3만 |
|---|
| 2026.03.06 | ₩30,406 | ₩30,673 | ₩28,724 | ₩28,884 | -5.00% | 12.3만 |
|---|
| 2026.03.05 | ₩31,007 | ₩32,702 | ₩30,462 | ₩30,740 | -0.86% | 12.8만 |
|---|
| 2026.03.04 | ₩30,847 | ₩31,841 | ₩30,726 | ₩31,194 | +1.13% | 9.1만 |
|---|
| 2026.03.03 | ₩30,166 | ₩31,247 | ₩29,498 | ₩30,766 | +1.99% | 6만 |
|---|
| 2026.03.02 | ₩30,553 | ₩31,541 | ₩30,553 | ₩30,806 | +0.83% | 8.4만 |
|---|
| 2026.02.27 | ₩30,980 | ₩31,474 | ₩30,653 | ₩31,180 | +0.65% | 8.5만 |
|---|
| 2026.02.26 | ₩30,606 | ₩31,554 | ₩30,286 | ₩31,354 | +2.44% | 7.8만 |
|---|
| 2026.02.25 | ₩29,979 | ₩31,007 | ₩29,845 | ₩30,499 | +1.74% | 11.8만 |
|---|
| 2026.02.24 | ₩29,365 | ₩32,382 | ₩29,011 | ₩29,525 | +0.55% | 14.6만 |
|---|
| 2026.02.23 | ₩27,283 | ₩27,977 | ₩26,962 | ₩27,576 | +1.08% | 7.6만 |
|---|
| 2026.02.20 | ₩27,189 | ₩27,563 | ₩27,163 | ₩27,389 | +0.74% | 1.9만 |
|---|
| 2026.02.19 | ₩26,976 | ₩27,550 | ₩26,829 | ₩27,496 | +1.93% | 5.9만 |
|---|
| 2026.02.18 | ₩26,989 | ₩28,023 | ₩26,989 | ₩27,203 | +0.79% | 4.2만 |
|---|
| 2026.02.17 | ₩27,002 | ₩27,683 | ₩26,609 | ₩27,056 | +0.20% | 5.5만 |
|---|
| 2026.02.13 | ₩27,363 | ₩27,696 | ₩26,395 | ₩27,069 | -1.07% | 6.5만 |
|---|
| 2026.02.12 | ₩27,496 | ₩28,057 | ₩26,629 | ₩27,123 | -1.36% | 10만 |
|---|
| 2026.02.11 | ₩28,711 | ₩28,711 | ₩27,189 | ₩27,323 | -4.83% | 10.3만 |
|---|
| 2026.02.10 | ₩27,550 | ₩28,738 | ₩26,669 | ₩28,431 | +3.20% | 11.4만 |
|---|
| 2026.02.09 | ₩26,615 | ₩27,430 | ₩25,507 | ₩27,363 | +2.81% | 16만 |
|---|
| 2026.02.06 | ₩24,506 | ₩26,856 | ₩23,679 | ₩26,615 | +8.61% | 63.5만 |
|---|
| 2026.02.05 | ₩25,801 | ₩26,408 | ₩24,106 | ₩24,333 | -5.69% | 8.9만 |
|---|
| 2026.02.04 | ₩25,948 | ₩26,402 | ₩24,927 | ₩25,788 | -0.62% | 17만 |
|---|
| 2026.02.03 | ₩25,601 | ₩25,961 | ₩25,307 | ₩25,854 | +0.99% | 13.5만 |
|---|
| 2026.02.02 | ₩25,100 | ₩26,108 | ₩24,974 | ₩25,694 | +2.37% | 7.9만 |
|---|
| 2026.01.30 | ₩25,414 | ₩25,681 | ₩24,934 | ₩25,214 | -0.79% | 11.8만 |
|---|
| 2026.01.29 | ₩25,814 | ₩26,629 | ₩25,441 | ₩25,694 | -0.47% | 5.2만 |
|---|
| 2026.01.28 | ₩26,562 | ₩27,169 | ₩25,708 | ₩25,788 | -2.91% | 8.2만 |
|---|
| 2026.01.27 | ₩27,696 | ₩27,696 | ₩26,589 | ₩26,629 | -3.86% | 6.9만 |
|---|
| 2026.01.26 | ₩27,416 | ₩28,604 | ₩27,416 | ₩27,830 | +1.51% | 11.4만 |
|---|
| 2026.01.23 | ₩28,084 | ₩28,097 | ₩27,536 | ₩27,536 | -1.95% | 4.1만 |
|---|
| 2026.01.22 | ₩28,110 | ₩28,778 | ₩27,977 | ₩28,044 | -0.24% | 4.6만 |
|---|
| 2026.01.21 | ₩27,269 | ₩28,044 | ₩27,269 | ₩28,017 | +2.74% | 5.7만 |
|---|
| 2026.01.20 | ₩27,216 | ₩28,217 | ₩27,123 | ₩27,363 | +0.54% | 9.3만 |
|---|
| 2026.01.16 | ₩27,750 | ₩28,190 | ₩27,510 | ₩27,763 | +0.05% | 7.6만 |
|---|
| 2026.01.15 | ₩27,750 | ₩27,937 | ₩27,483 | ₩27,830 | +0.29% | 5.3만 |
|---|
| 2026.01.14 | ₩27,323 | ₩27,923 | ₩27,069 | ₩27,803 | +1.76% | 8.5만 |
|---|
| 2026.01.13 | ₩27,363 | ₩27,536 | ₩27,136 | ₩27,376 | +0.05% | 13.4만 |
|---|
| 2026.01.12 | ₩26,695 | ₩27,476 | ₩26,695 | ₩27,203 | +1.90% | 8.8만 |
|---|
| 2026.01.09 | ₩27,096 | ₩27,309 | ₩26,602 | ₩26,882 | -0.79% | 3.3만 |
|---|
| 2026.01.08 | ₩26,642 | ₩27,470 | ₩26,602 | ₩27,082 | +1.65% | 3.8만 |
|---|
| 2026.01.07 | ₩26,816 | ₩26,936 | ₩26,388 | ₩26,842 | +0.10% | 6.7만 |
|---|
| 2026.01.06 | ₩26,322 | ₩27,123 | ₩26,295 | ₩26,909 | +2.23% | 7.2만 |
|---|
| 2026.01.05 | ₩26,242 | ₩26,535 | ₩26,242 | ₩26,362 | +0.46% | 4.7만 |
|---|
| 2026.01.02 | ₩26,428 | ₩26,589 | ₩26,175 | ₩26,242 | -0.71% | 8.4만 |
|---|
| 2025.12.31 | ₩26,669 | ₩26,789 | ₩26,282 | ₩26,388 | -1.05% | 9.5만 |
|---|
| 2025.12.30 | ₩26,308 | ₩26,836 | ₩26,308 | ₩26,549 | +0.91% | 7.7만 |
|---|
| 2025.12.29 | ₩26,789 | ₩26,789 | ₩26,202 | ₩26,348 | -1.64% | 9.5만 |
|---|
| 2025.12.26 | ₩26,402 | ₩26,842 | ₩26,068 | ₩26,842 | +1.67% | 4.3만 |
|---|
| 2025.12.24 | ₩26,255 | ₩26,695 | ₩26,108 | ₩26,549 | +1.12% | 2.1만 |
|---|
| 2025.12.23 | ₩26,028 | ₩26,355 | ₩25,801 | ₩26,175 | +0.56% | 5.7만 |
|---|
| 2025.12.22 | ₩26,642 | ₩27,183 | ₩26,055 | ₩26,121 | -1.95% | 8.6만 |
|---|
| 2025.12.19 | ₩26,816 | ₩27,002 | ₩26,562 | ₩26,669 | -0.55% | 8만 |
|---|
| 2025.12.18 | ₩27,029 | ₩27,363 | ₩26,722 | ₩27,016 | -0.05% | 4.7만 |
|---|
| 2025.12.17 | ₩28,431 | ₩28,604 | ₩26,615 | ₩26,762 | -5.87% | 9.1만 |
|---|
| 2025.12.16 | ₩29,098 | ₩29,098 | ₩28,324 | ₩28,431 | -2.29% | 6.8만 |
|---|
| 2025.12.15 | ₩29,378 | ₩29,458 | ₩28,764 | ₩29,125 | -0.86% | 4.1만 |
|---|
| 2025.12.12 | ₩28,844 | ₩29,070 | ₩28,457 | ₩28,965 | +0.42% | 3.5만 |
|---|
| 2025.12.11 | ₩28,511 | ₩28,798 | ₩28,177 | ₩28,698 | +0.66% | 6.8만 |
|---|
| 2025.12.10 | ₩27,670 | ₩28,844 | ₩27,670 | ₩28,444 | +2.80% | 4.8만 |
|---|
| 2025.12.09 | ₩27,670 | ₩28,337 | ₩27,670 | ₩28,030 | +1.30% | 5.1만 |
|---|
| 2025.12.08 | ₩29,272 | ₩29,492 | ₩27,830 | ₩27,923 | -4.61% | 5.3만 |
|---|
| 2025.12.05 | ₩28,484 | ₩29,258 | ₩28,431 | ₩29,191 | +2.48% | 4.8만 |
|---|
| 2025.12.04 | ₩28,377 | ₩28,760 | ₩27,803 | ₩28,537 | +0.56% | 7만 |
|---|
| 2025.12.03 | ₩28,057 | ₩28,444 | ₩27,643 | ₩28,444 | +1.38% | 5.9만 |
|---|
| 2025.12.02 | ₩27,510 | ₩28,544 | ₩27,303 | ₩27,937 | +1.55% | 11.8만 |
|---|
| 2025.12.01 | ₩28,377 | ₩28,735 | ₩27,256 | ₩27,710 | -2.35% | 19.1만 |
|---|
| 2025.11.28 | ₩28,124 | ₩29,111 | ₩28,124 | ₩28,644 | +1.85% | 4만 |
|---|
| 2025.11.26 | ₩27,777 | ₩28,557 | ₩27,590 | ₩28,270 | +1.78% | 22.6만 |
|---|
| 2025.11.25 | ₩28,044 | ₩28,471 | ₩27,203 | ₩28,017 | -0.10% | 27.5만 |
|---|
| 2025.11.24 | ₩27,430 | ₩28,244 | ₩27,430 | ₩27,803 | +1.36% | 5.6만 |
|---|
| 2025.11.21 | ₩27,176 | ₩27,843 | ₩26,989 | ₩27,416 | +0.88% | 7.6만 |
|---|
| 2025.11.20 | ₩28,724 | ₩29,138 | ₩27,096 | ₩27,136 | -5.53% | 8.3만 |
|---|
| 2025.11.19 | ₩28,524 | ₩28,911 | ₩27,870 | ₩28,270 | -0.89% | 4.9만 |
|---|
| 2025.11.18 | ₩29,045 | ₩29,045 | ₩28,431 | ₩28,511 | -1.84% | 4.4만 |
|---|
| 2025.11.17 | ₩29,272 | ₩29,572 | ₩28,778 | ₩29,031 | -0.82% | 5.4만 |
|---|
| 2025.11.14 | ₩28,884 | ₩29,418 | ₩28,097 | ₩29,031 | +0.51% | 10.2만 |
|---|
| 2025.11.13 | ₩30,860 | ₩30,860 | ₩28,871 | ₩28,871 | -6.44% | 13.4만 |
|---|
| 2025.11.12 | ₩31,234 | ₩31,327 | ₩30,566 | ₩30,766 | -1.50% | 9.3만 |
|---|
| 2025.11.11 | ₩32,141 | ₩33,197 | ₩30,166 | ₩31,073 | -3.32% | 10.1만 |
|---|
| 2025.11.10 | ₩31,007 | ₩32,341 | ₩31,007 | ₩32,075 | +3.44% | 6.1만 |
|---|
| 2025.11.07 | ₩31,207 | ₩31,474 | ₩30,526 | ₩31,073 | -0.43% | 10.8만 |
|---|
| 2025.11.06 | ₩32,355 | ₩32,608 | ₩31,367 | ₩31,727 | -1.94% | 9.6만 |
|---|
| 2025.11.05 | ₩31,607 | ₩32,382 | ₩31,607 | ₩32,301 | +2.20% | 3.8만 |
|---|
| 2025.11.04 | ₩31,874 | ₩32,192 | ₩31,434 | ₩31,741 | -0.42% | 7.6만 |
|---|
| 2025.11.03 | ₩31,821 | ₩32,208 | ₩31,020 | ₩32,034 | +0.67% | 8.2만 |
|---|
| 2025.10.31 | ₩32,128 | ₩32,582 | ₩31,661 | ₩32,128 | 0.00% | 4.1만 |
|---|
| 2025.10.30 | ₩31,808 | ₩32,235 | ₩31,194 | ₩32,221 | +1.30% | 5.2만 |
|---|
| 2025.10.29 | ₩32,689 | ₩32,875 | ₩31,808 | ₩32,034 | -2.00% | 4.7만 |
|---|
| 2025.10.28 | ₩33,249 | ₩33,443 | ₩32,542 | ₩32,608 | -1.93% | 3.8만 |
|---|
| 2025.10.27 | ₩32,982 | ₩33,836 | ₩32,955 | ₩33,249 | +0.81% | 7.5만 |
|---|
| 2025.10.24 | ₩33,262 | ₩33,513 | ₩32,835 | ₩32,889 | -1.12% | 5만 |
|---|
| 2025.10.23 | ₩32,662 | ₩33,042 | ₩32,355 | ₩32,849 | +0.57% | 5.7만 |
|---|
| 2025.10.22 | ₩32,034 | ₩32,415 | ₩31,994 | ₩32,368 | +1.04% | 8.2만 |
|---|
| 2025.10.21 | ₩32,582 | ₩33,117 | ₩32,301 | ₩32,315 | -0.82% | 3.9만 |
|---|
| 2025.10.20 | ₩32,448 | ₩32,915 | ₩32,448 | ₩32,755 | +0.95% | 4.2만 |
|---|
| 2025.10.17 | ₩31,981 | ₩32,221 | ₩31,447 | ₩32,155 | +0.54% | 4.1만 |
|---|
| 2025.10.16 | ₩32,341 | ₩32,562 | ₩31,881 | ₩32,275 | -0.21% | 5.5만 |
|---|
| 2025.10.15 | ₩32,168 | ₩32,809 | ₩31,367 | ₩32,622 | +1.41% | 3.1만 |
|---|
| 2025.10.14 | ₩31,727 | ₩33,169 | ₩31,187 | ₩32,288 | +1.77% | 10만 |
|---|
| 2025.10.13 | ₩32,341 | ₩32,575 | ₩31,874 | ₩32,155 | -0.58% | 6.6만 |
|---|
| 2025.10.10 | ₩31,888 | ₩32,528 | ₩31,554 | ₩32,101 | +0.67% | 17.6만 |
|---|