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 | ₩29,909 | ₩29,996 | ₩29,588 | ₩29,762 | -0.49% | 5.8만 |
| 2026.10.08 | ₩29,949 | ₩30,323 | ₩29,735 | ₩29,909 | -0.13% | 11만 |
| 2026.10.07 | ₩29,909 | ₩30,698 | ₩29,899 | ₩30,096 | +0.63% | 8.9만 |
| 2026.10.06 | ₩30,243 | ₩30,484 | ₩29,969 | ₩30,163 | -0.27% | 7만 |
| 2026.10.05 | ₩30,029 | ₩30,497 | ₩29,494 | ₩30,096 | +0.22% | 16.9만 |
| 2026.10.02 | ₩30,738 | ₩30,818 | ₩29,588 | ₩29,935 | -2.61% | 11만 |
| 2026.10.01 | ₩30,671 | ₩30,671 | ₩29,695 | ₩30,417 | -0.83% | 10.7만 |
| 2026.09.30 | ₩31,099 | ₩31,507 | ₩30,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,618 |
| -1.55% |
| 9.8만 |
| 2026.09.29 | ₩30,765 | ₩31,634 | ₩30,364 | ₩31,206 | +1.43% | 9.3만 |
|---|
| 2026.09.28 | ₩31,220 | ₩31,226 | ₩30,765 | ₩30,885 | -1.07% | 9.9만 |
|---|
| 2026.09.25 | ₩31,567 | ₩31,567 | ₩30,818 | ₩31,300 | -0.85% | 7.5만 |
|---|
| 2026.09.24 | ₩31,875 | ₩32,196 | ₩30,805 | ₩31,634 | -0.76% | 10만 |
|---|
| 2026.09.23 | ₩31,942 | ₩32,564 | ₩31,420 | ₩31,875 | -0.21% | 8.9만 |
|---|
| 2026.09.22 | ₩32,664 | ₩32,999 | ₩32,036 | ₩32,102 | -1.72% | 10.1만 |
|---|
| 2026.09.21 | ₩32,263 | ₩32,851 | ₩31,755 | ₩32,370 | +0.33% | 5.7만 |
|---|
| 2026.09.18 | ₩32,811 | ₩33,420 | ₩32,196 | ₩32,290 | -1.59% | 10.8만 |
|---|
| 2026.09.17 | ₩33,253 | ₩34,122 | ₩32,624 | ₩32,811 | -1.33% | 9.4만 |
|---|
| 2026.09.16 | ₩33,199 | ₩33,841 | ₩32,397 | ₩32,892 | -0.93% | 9.4만 |
|---|
| 2026.09.15 | ₩33,654 | ₩33,754 | ₩33,146 | ₩33,159 | -1.47% | 7.6만 |
|---|
| 2026.09.14 | ₩34,229 | ₩34,316 | ₩33,587 | ₩33,908 | -0.94% | 5.9만 |
|---|
| 2026.09.11 | ₩34,992 | ₩35,008 | ₩33,881 | ₩34,029 | -2.75% | 4.2만 |
|---|
| 2026.09.10 | ₩34,911 | ₩34,911 | ₩34,410 | ₩34,577 | -0.96% | 5만 |
|---|
| 2026.09.09 | ₩35,139 | ₩35,580 | ₩34,724 | ₩34,764 | -1.07% | 4.1만 |
|---|
| 2026.09.08 | ₩35,179 | ₩36,115 | ₩34,684 | ₩34,965 | -0.61% | 3.5만 |
|---|
| 2026.09.04 | ₩34,844 | ₩35,366 | ₩34,844 | ₩35,125 | +0.81% | 4.3만 |
|---|
| 2026.09.03 | ₩35,660 | ₩35,794 | ₩34,824 | ₩34,898 | -2.14% | 3.4만 |
|---|
| 2026.09.02 | ₩35,152 | ₩35,741 | ₩35,152 | ₩35,219 | +0.19% | 3만 |
|---|
| 2026.09.01 | ₩34,724 | ₩35,287 | ₩34,570 | ₩34,844 | +0.35% | 4.4만 |
|---|
| 2026.08.31 | ₩35,446 | ₩35,848 | ₩35,112 | ₩35,166 | -0.79% | 7.2만 |
|---|
| 2026.08.28 | ₩35,941 | ₩36,340 | ₩35,212 | ₩35,834 | -0.30% | 4.2만 |
|---|
| 2026.08.27 | ₩36,022 | ₩36,664 | ₩36,022 | ₩36,155 | +0.37% | 3.9만 |
|---|
| 2026.08.26 | ₩36,276 | ₩36,730 | ₩35,948 | ₩36,142 | -0.37% | 5.2만 |
|---|
| 2026.08.25 | ₩36,664 | ₩36,878 | ₩36,149 | ₩36,664 | 0.00% | 5.5만 |
|---|
| 2026.08.24 | ₩36,302 | ₩36,664 | ₩36,055 | ₩36,302 | 0.00% | 6.8만 |
|---|
| 2026.08.21 | ₩36,476 | ₩37,286 | ₩35,767 | ₩35,941 | -1.47% | 7만 |
|---|
| 2026.08.20 | ₩35,701 | ₩37,533 | ₩34,925 | ₩36,262 | +1.57% | 7.3만 |
|---|
| 2026.08.19 | ₩35,687 | ₩36,262 | ₩35,206 | ₩36,008 | +0.90% | 6.7만 |
|---|
| 2026.08.18 | ₩36,236 | ₩36,483 | ₩35,326 | ₩35,647 | -1.62% | 8만 |
|---|
| 2026.08.17 | ₩36,677 | ₩37,185 | ₩36,155 | ₩36,530 | -0.40% | 8.6만 |
|---|
| 2026.08.14 | ₩38,255 | ₩38,255 | ₩36,784 | ₩37,065 | -3.11% | 9.1만 |
|---|
| 2026.08.13 | ₩38,964 | ₩39,446 | ₩37,747 | ₩38,255 | -1.82% | 10.2만 |
|---|
| 2026.08.12 | ₩39,098 | ₩39,606 | ₩38,316 | ₩38,964 | -0.34% | 9.4만 |
|---|
| 2026.08.11 | ₩38,590 | ₩39,192 | ₩38,510 | ₩39,098 | +1.32% | 9.7만 |
|---|
| 2026.08.10 | ₩37,787 | ₩38,710 | ₩36,838 | ₩38,630 | +2.23% | 12.9만 |
|---|
| 2026.08.07 | ₩36,824 | ₩39,038 | ₩36,068 | ₩37,787 | +2.62% | 15.9만 |
|---|
| 2026.08.06 | ₩36,129 | ₩36,945 | ₩35,192 | ₩36,129 | 0.00% | 10.3만 |
|---|
| 2026.08.05 | ₩35,540 | ₩36,276 | ₩35,139 | ₩35,955 | +1.17% | 9.3만 |
|---|
| 2026.08.04 | ₩35,005 | ₩35,767 | ₩34,229 | ₩35,540 | +1.53% | 10.8만 |
|---|
| 2026.08.03 | ₩35,085 | ₩35,594 | ₩34,724 | ₩34,858 | -0.65% | 6.2만 |
|---|
| 2026.07.31 | ₩34,644 | ₩35,273 | ₩34,376 | ₩35,085 | +1.27% | 8.4만 |
|---|
| 2026.07.30 | ₩35,259 | ₩35,393 | ₩34,998 | ₩35,232 | -0.08% | 5.1만 |
|---|
| 2026.07.29 | ₩35,273 | ₩35,567 | ₩34,838 | ₩35,259 | -0.04% | 3.2만 |
|---|
| 2026.07.28 | ₩35,139 | ₩35,406 | ₩34,925 | ₩35,273 | +0.38% | 3.8만 |
|---|
| 2026.07.27 | ₩35,018 | ₩35,567 | ₩35,018 | ₩35,139 | +0.34% | 4.2만 |
|---|
| 2026.07.24 | ₩35,032 | ₩35,393 | ₩34,704 | ₩34,831 | -0.57% | 3.5만 |
|---|
| 2026.07.23 | ₩34,323 | ₩34,858 | ₩34,136 | ₩34,858 | +1.56% | 4.1만 |
|---|
| 2026.07.22 | ₩34,831 | ₩35,058 | ₩34,517 | ₩34,644 | -0.54% | 3.9만 |
|---|
| 2026.07.21 | ₩34,778 | ₩35,433 | ₩34,737 | ₩35,166 | +1.12% | 7.3만 |
|---|
| 2026.07.20 | ₩35,861 | ₩36,004 | ₩34,778 | ₩34,804 | -2.95% | 5만 |
|---|
| 2026.07.17 | ₩35,487 | ₩35,961 | ₩35,085 | ₩35,420 | -0.19% | 5.9만 |
|---|
| 2026.07.16 | ₩35,446 | ₩35,781 | ₩35,085 | ₩35,701 | +0.72% | 3.3만 |
|---|
| 2026.07.15 | ₩35,232 | ₩35,500 | ₩34,885 | ₩35,420 | +0.53% | 2.7만 |
|---|
| 2026.07.14 | ₩34,751 | ₩35,119 | ₩34,523 | ₩34,938 | +0.54% | 3.6만 |
|---|
| 2026.07.13 | ₩34,523 | ₩35,179 | ₩34,176 | ₩34,269 | -0.74% | 6.8만 |
|---|
| 2026.07.10 | ₩34,737 | ₩34,737 | ₩33,942 | ₩34,243 | -1.42% | 2.4만 |
|---|
| 2026.07.09 | ₩34,684 | ₩34,992 | ₩34,396 | ₩34,523 | -0.46% | 3.2만 |
|---|
| 2026.07.08 | ₩35,206 | ₩35,333 | ₩34,523 | ₩34,804 | -1.14% | 4.5만 |
|---|
| 2026.07.07 | ₩35,446 | ₩35,848 | ₩35,119 | ₩35,406 | -0.11% | 5만 |
|---|
| 2026.07.06 | ₩36,356 | ₩36,356 | ₩35,125 | ₩35,794 | -1.55% | 9만 |
|---|
| 2026.07.02 | ₩35,981 | ₩36,677 | ₩35,874 | ₩36,276 | +0.82% | 9.8만 |
|---|
| 2026.07.01 | ₩35,580 | ₩36,610 | ₩35,366 | ₩35,594 | +0.04% | 4.6만 |
|---|
| 2026.06.30 | ₩36,276 | ₩36,276 | ₩35,446 | ₩35,580 | -1.92% | 4.9만 |
|---|
| 2026.06.29 | ₩36,436 | ₩36,503 | ₩34,938 | ₩36,329 | -0.29% | 6.9만 |
|---|
| 2026.06.26 | ₩35,406 | ₩36,463 | ₩35,406 | ₩36,209 | +2.27% | 17.7만 |
|---|
| 2026.06.25 | ₩36,088 | ₩36,088 | ₩35,045 | ₩35,246 | -2.34% | 5.4만 |
|---|
| 2026.06.24 | ₩34,711 | ₩36,236 | ₩34,590 | ₩36,142 | +4.12% | 7만 |
|---|
| 2026.06.23 | ₩33,962 | ₩34,590 | ₩33,841 | ₩34,296 | +0.98% | 2.9만 |
|---|
| 2026.06.22 | ₩33,279 | ₩34,457 | ₩32,423 | ₩34,095 | +2.45% | 8.1만 |
|---|
| 2026.06.18 | ₩32,637 | ₩33,300 | ₩32,283 | ₩33,186 | +1.68% | 5.7만 |
|---|
| 2026.06.17 | ₩33,440 | ₩33,440 | ₩32,049 | ₩32,450 | -2.96% | 5.5만 |
|---|
| 2026.06.16 | ₩32,437 | ₩33,413 | ₩32,437 | ₩33,373 | +2.89% | 6.5만 |
|---|
| 2026.06.15 | ₩32,785 | ₩33,005 | ₩31,728 | ₩32,437 | -1.06% | 4.4만 |
|---|
| 2026.06.12 | ₩32,196 | ₩33,219 | ₩32,196 | ₩32,999 | +2.49% | 3.5만 |
|---|
| 2026.06.11 | ₩32,651 | ₩32,838 | ₩31,969 | ₩32,423 | -0.70% | 2.4만 |
|---|
| 2026.06.10 | ₩32,250 | ₩32,838 | ₩31,982 | ₩32,263 | +0.04% | 4.1만 |
|---|
| 2026.06.09 | ₩32,089 | ₩33,039 | ₩31,714 | ₩32,209 | +0.38% | 3.7만 |
|---|
| 2026.06.08 | ₩32,169 | ₩32,343 | ₩31,628 | ₩31,808 | -1.12% | 4.1만 |
|---|
| 2026.06.05 | ₩31,634 | ₩33,233 | ₩31,186 | ₩32,022 | +1.23% | 6.8만 |
|---|
| 2026.06.04 | ₩31,634 | ₩32,611 | ₩31,460 | ₩31,982 | +1.10% | 3.3만 |
|---|
| 2026.06.03 | ₩32,036 | ₩32,785 | ₩31,460 | ₩31,567 | -1.46% | 5.7만 |
|---|
| 2026.06.02 | ₩32,664 | ₩34,617 | ₩31,463 | ₩32,477 | -0.57% | 7만 |
|---|
| 2026.06.01 | ₩33,360 | ₩33,748 | ₩32,524 | ₩32,838 | -1.56% | 9.4만 |
|---|
| 2026.05.29 | ₩32,651 | ₩34,162 | ₩32,537 | ₩33,774 | +3.44% | 48.3만 |
|---|
| 2026.05.28 | ₩31,835 | ₩33,114 | ₩31,835 | ₩32,771 | +2.94% | 6.4만 |
|---|
| 2026.05.27 | ₩31,688 | ₩32,771 | ₩31,688 | ₩31,955 | +0.84% | 5.2만 |
|---|
| 2026.05.26 | ₩32,504 | ₩32,918 | ₩31,447 | ₩31,714 | -2.43% | 5.8만 |
|---|
| 2026.05.22 | ₩32,517 | ₩33,266 | ₩31,942 | ₩32,102 | -1.28% | 5.2만 |
|---|
| 2026.05.21 | ₩32,036 | ₩32,571 | ₩31,621 | ₩32,544 | +1.59% | 5.3만 |
|---|
| 2026.05.20 | ₩31,634 | ₩32,571 | ₩31,434 | ₩32,022 | +1.23% | 7.7만 |
|---|
| 2026.05.19 | ₩31,086 | ₩31,500 | ₩30,471 | ₩31,313 | +0.73% | 6.5만 |
|---|
| 2026.05.18 | ₩30,457 | ₩31,340 | ₩30,457 | ₩30,965 | +1.67% | 5.4만 |
|---|
| 2026.05.15 | ₩30,578 | ₩31,059 | ₩30,190 | ₩30,457 | -0.39% | 5.8만 |
|---|
| 2026.05.14 | ₩31,139 | ₩31,541 | ₩30,471 | ₩30,952 | -0.60% | 6만 |
|---|
| 2026.05.13 | ₩29,227 | ₩31,454 | ₩29,160 | ₩31,139 | +6.54% | 12.5만 |
|---|
| 2026.05.12 | ₩29,026 | ₩29,802 | ₩28,772 | ₩29,481 | +1.57% | 8.8만 |
|---|
| 2026.05.11 | ₩29,882 | ₩30,297 | ₩29,160 | ₩29,374 | -1.70% | 7.2만 |
|---|
| 2026.05.08 | ₩29,681 | ₩30,056 | ₩29,173 | ₩29,721 | +0.14% | 4.7만 |
|---|
| 2026.05.07 | ₩30,792 | ₩31,755 | ₩29,614 | ₩29,748 | -3.39% | 7만 |
|---|
| 2026.05.06 | ₩30,350 | ₩31,006 | ₩29,748 | ₩30,631 | +0.93% | 3.2만 |
|---|
| 2026.05.05 | ₩30,364 | ₩31,412 | ₩29,962 | ₩30,016 | -1.15% | 2.5만 |
|---|
| 2026.05.04 | ₩29,815 | ₩30,725 | ₩29,815 | ₩30,083 | +0.90% | 4.3만 |
|---|
| 2026.05.01 | ₩30,029 | ₩30,230 | ₩29,588 | ₩29,815 | -0.71% | 1.6만 |
|---|
| 2026.04.30 | ₩29,828 | ₩30,230 | ₩29,561 | ₩29,815 | -0.04% | 6.4만 |
|---|
| 2026.04.29 | ₩30,176 | ₩30,792 | ₩29,601 | ₩29,855 | -1.06% | 4.1만 |
|---|
| 2026.04.28 | ₩30,270 | ₩30,591 | ₩29,882 | ₩30,457 | +0.62% | 2.3만 |
|---|
| 2026.04.27 | ₩30,230 | ₩30,698 | ₩29,895 | ₩30,350 | +0.40% | 4.1만 |
|---|
| 2026.04.24 | ₩29,695 | ₩31,046 | ₩29,400 | ₩30,377 | +2.30% | 2.7만 |
|---|
| 2026.04.23 | ₩29,935 | ₩30,143 | ₩29,481 | ₩29,788 | -0.49% | 2.3만 |
|---|
| 2026.04.22 | ₩29,748 | ₩30,243 | ₩29,374 | ₩29,748 | 0.00% | 8.2만 |
|---|
| 2026.04.21 | ₩30,109 | ₩30,410 | ₩29,514 | ₩29,762 | -1.16% | 5만 |
|---|
| 2026.04.20 | ₩30,029 | ₩30,832 | ₩30,029 | ₩30,323 | +0.98% | 4.9만 |
|---|
| 2026.04.17 | ₩30,551 | ₩31,072 | ₩30,350 | ₩30,377 | -0.57% | 4.4만 |
|---|
| 2026.04.16 | ₩29,989 | ₩30,685 | ₩29,882 | ₩30,016 | +0.09% | 4.2만 |
|---|
| 2026.04.15 | ₩30,096 | ₩30,604 | ₩29,964 | ₩30,029 | -0.22% | 3.4만 |
|---|
| 2026.04.14 | ₩30,310 | ₩30,511 | ₩29,735 | ₩30,337 | +0.09% | 4.3만 |
|---|
| 2026.04.13 | ₩30,150 | ₩30,150 | ₩29,400 | ₩29,708 | -1.46% | 5.5만 |
|---|
| 2026.04.10 | ₩29,735 | ₩30,511 | ₩29,507 | ₩30,216 | +1.62% | 7.8만 |
|---|
| 2026.04.09 | ₩29,427 | ₩29,889 | ₩29,347 | ₩29,494 | +0.23% | 6만 |
|---|
| 2026.04.08 | ₩30,002 | ₩30,176 | ₩29,427 | ₩29,695 | -1.03% | 4.5만 |
|---|
| 2026.04.07 | ₩29,253 | ₩29,534 | ₩28,972 | ₩29,186 | -0.23% | 4.5만 |
|---|
| 2026.04.06 | ₩29,427 | ₩29,869 | ₩29,387 | ₩29,427 | 0.00% | 3.6만 |
|---|
| 2026.04.02 | ₩28,478 | ₩29,534 | ₩28,478 | ₩29,454 | +3.43% | 2.5만 |
|---|
| 2026.04.01 | ₩28,785 | ₩29,507 | ₩28,611 | ₩28,705 | -0.28% | 3.2만 |
|---|
| 2026.03.31 | ₩28,384 | ₩29,253 | ₩28,384 | ₩28,732 | +1.23% | 5.4만 |
|---|
| 2026.03.30 | ₩28,290 | ₩28,411 | ₩27,742 | ₩28,049 | -0.85% | 4.6만 |
|---|
| 2026.03.27 | ₩27,835 | ₩28,056 | ₩27,541 | ₩27,902 | +0.24% | 8.6만 |
|---|
| 2026.03.26 | ₩27,595 | ₩28,411 | ₩27,595 | ₩27,996 | +1.45% | 4.6만 |
|---|
| 2026.03.25 | ₩27,929 | ₩27,969 | ₩27,581 | ₩27,916 | -0.05% | 3만 |
|---|
| 2026.03.24 | ₩27,621 | ₩28,103 | ₩27,153 | ₩27,434 | -0.68% | 13.1만 |
|---|
| 2026.03.23 | ₩28,143 | ₩28,478 | ₩27,635 | ₩27,969 | -0.62% | 6.8만 |
|---|
| 2026.03.20 | ₩28,825 | ₩28,825 | ₩27,434 | ₩27,541 | -4.45% | 8.7만 |
|---|
| 2026.03.19 | ₩28,437 | ₩29,186 | ₩28,210 | ₩28,785 | +1.22% | 7.2만 |
|---|
| 2026.03.18 | ₩29,293 | ₩29,708 | ₩28,665 | ₩28,745 | -1.87% | 4.3만 |
|---|
| 2026.03.17 | ₩28,812 | ₩30,262 | ₩28,812 | ₩29,467 | +2.27% | 6.4만 |
|---|
| 2026.03.16 | ₩28,705 | ₩29,300 | ₩28,651 | ₩28,812 | +0.37% | 3.9만 |
|---|
| 2026.03.13 | ₩28,718 | ₩29,066 | ₩28,090 | ₩28,464 | -0.88% | 6.2만 |
|---|
| 2026.03.12 | ₩28,277 | ₩29,033 | ₩28,063 | ₩28,558 | +0.99% | 6.1만 |
|---|
| 2026.03.11 | ₩28,705 | ₩28,986 | ₩28,344 | ₩28,852 | +0.51% | 7.7만 |
|---|
| 2026.03.10 | ₩29,387 | ₩29,788 | ₩28,638 | ₩29,026 | -1.23% | 8.9만 |
|---|
| 2026.03.09 | ₩28,424 | ₩29,521 | ₩27,555 | ₩29,481 | +3.72% | 8.3만 |
|---|
| 2026.03.06 | ₩30,471 | ₩30,738 | ₩28,785 | ₩28,946 | -5.00% | 12.3만 |
|---|
| 2026.03.05 | ₩31,072 | ₩32,771 | ₩30,527 | ₩30,805 | -0.86% | 12.8만 |
|---|
| 2026.03.04 | ₩30,912 | ₩31,908 | ₩30,792 | ₩31,260 | +1.13% | 9.1만 |
|---|
| 2026.03.03 | ₩30,230 | ₩31,313 | ₩29,561 | ₩30,832 | +1.99% | 6만 |
|---|
| 2026.03.02 | ₩30,618 | ₩31,607 | ₩30,618 | ₩30,872 | +0.83% | 8.4만 |
|---|
| 2026.02.27 | ₩31,046 | ₩31,541 | ₩30,718 | ₩31,246 | +0.65% | 8.5만 |
|---|
| 2026.02.26 | ₩30,671 | ₩31,621 | ₩30,350 | ₩31,420 | +2.44% | 7.8만 |
|---|
| 2026.02.25 | ₩30,042 | ₩31,072 | ₩29,909 | ₩30,564 | +1.74% | 11.8만 |
|---|
| 2026.02.24 | ₩29,427 | ₩32,450 | ₩29,073 | ₩29,588 | +0.55% | 14.6만 |
|---|
| 2026.02.23 | ₩27,341 | ₩28,036 | ₩27,020 | ₩27,635 | +1.08% | 7.6만 |
|---|
| 2026.02.20 | ₩27,247 | ₩27,621 | ₩27,220 | ₩27,448 | +0.74% | 1.9만 |
|---|
| 2026.02.19 | ₩27,033 | ₩27,608 | ₩26,886 | ₩27,555 | +1.93% | 5.9만 |
|---|
| 2026.02.18 | ₩27,046 | ₩28,083 | ₩27,046 | ₩27,260 | +0.79% | 4.2만 |
|---|
| 2026.02.17 | ₩27,060 | ₩27,742 | ₩26,665 | ₩27,113 | +0.20% | 5.5만 |
|---|
| 2026.02.13 | ₩27,421 | ₩27,755 | ₩26,451 | ₩27,127 | -1.07% | 6.5만 |
|---|
| 2026.02.12 | ₩27,555 | ₩28,116 | ₩26,685 | ₩27,180 | -1.36% | 10만 |
|---|
| 2026.02.11 | ₩28,772 | ₩28,772 | ₩27,247 | ₩27,381 | -4.83% | 10.3만 |
|---|
| 2026.02.10 | ₩27,608 | ₩28,799 | ₩26,725 | ₩28,491 | +3.20% | 11.4만 |
|---|
| 2026.02.09 | ₩26,672 | ₩27,488 | ₩25,562 | ₩27,421 | +2.81% | 16만 |
|---|
| 2026.02.06 | ₩24,558 | ₩26,913 | ₩23,729 | ₩26,672 | +8.61% | 63.5만 |
|---|
| 2026.02.05 | ₩25,856 | ₩26,464 | ₩24,157 | ₩24,384 | -5.69% | 8.9만 |
|---|
| 2026.02.04 | ₩26,003 | ₩26,458 | ₩24,980 | ₩25,842 | -0.62% | 17만 |
|---|
| 2026.02.03 | ₩25,655 | ₩26,016 | ₩25,361 | ₩25,909 | +0.99% | 13.5만 |
|---|
| 2026.02.02 | ₩25,154 | ₩26,163 | ₩25,026 | ₩25,749 | +2.37% | 7.9만 |
|---|
| 2026.01.30 | ₩25,468 | ₩25,735 | ₩24,986 | ₩25,267 | -0.79% | 11.8만 |
|---|
| 2026.01.29 | ₩25,869 | ₩26,685 | ₩25,495 | ₩25,749 | -0.47% | 5.2만 |
|---|
| 2026.01.28 | ₩26,618 | ₩27,227 | ₩25,762 | ₩25,842 | -2.91% | 8.2만 |
|---|
| 2026.01.27 | ₩27,755 | ₩27,755 | ₩26,645 | ₩26,685 | -3.86% | 6.9만 |
|---|
| 2026.01.26 | ₩27,474 | ₩28,665 | ₩27,474 | ₩27,889 | +1.51% | 11.4만 |
|---|
| 2026.01.23 | ₩28,143 | ₩28,156 | ₩27,595 | ₩27,595 | -1.95% | 4.1만 |
|---|
| 2026.01.22 | ₩28,170 | ₩28,839 | ₩28,036 | ₩28,103 | -0.24% | 4.6만 |
|---|
| 2026.01.21 | ₩27,327 | ₩28,103 | ₩27,327 | ₩28,076 | +2.74% | 5.7만 |
|---|
| 2026.01.20 | ₩27,274 | ₩28,277 | ₩27,180 | ₩27,421 | +0.54% | 9.3만 |
|---|
| 2026.01.16 | ₩27,809 | ₩28,250 | ₩27,568 | ₩27,822 | +0.05% | 7.6만 |
|---|
| 2026.01.15 | ₩27,809 | ₩27,996 | ₩27,541 | ₩27,889 | +0.29% | 5.3만 |
|---|
| 2026.01.14 | ₩27,381 | ₩27,983 | ₩27,127 | ₩27,862 | +1.76% | 8.5만 |
|---|
| 2026.01.13 | ₩27,421 | ₩27,595 | ₩27,193 | ₩27,434 | +0.05% | 13.4만 |
|---|
| 2026.01.12 | ₩26,752 | ₩27,534 | ₩26,752 | ₩27,260 | +1.90% | 8.8만 |
|---|
| 2026.01.09 | ₩27,153 | ₩27,367 | ₩26,658 | ₩26,939 | -0.79% | 3.3만 |
|---|
| 2026.01.08 | ₩26,698 | ₩27,528 | ₩26,658 | ₩27,140 | +1.65% | 3.8만 |
|---|
| 2026.01.07 | ₩26,872 | ₩26,993 | ₩26,444 | ₩26,899 | +0.10% | 6.7만 |
|---|
| 2026.01.06 | ₩26,377 | ₩27,180 | ₩26,351 | ₩26,966 | +2.23% | 7.2만 |
|---|
| 2026.01.05 | ₩26,297 | ₩26,591 | ₩26,297 | ₩26,418 | +0.46% | 4.7만 |
|---|
| 2026.01.02 | ₩26,484 | ₩26,645 | ₩26,230 | ₩26,297 | -0.71% | 8.4만 |
|---|
| 2025.12.31 | ₩26,725 | ₩26,846 | ₩26,337 | ₩26,444 | -1.05% | 9.5만 |
|---|
| 2025.12.30 | ₩26,364 | ₩26,892 | ₩26,364 | ₩26,605 | +0.91% | 7.7만 |
|---|
| 2025.12.29 | ₩26,846 | ₩26,846 | ₩26,257 | ₩26,404 | -1.64% | 9.5만 |
|---|
| 2025.12.26 | ₩26,458 | ₩26,899 | ₩26,123 | ₩26,899 | +1.67% | 4.3만 |
|---|
| 2025.12.24 | ₩26,311 | ₩26,752 | ₩26,163 | ₩26,605 | +1.12% | 2.1만 |
|---|
| 2025.12.23 | ₩26,083 | ₩26,411 | ₩25,856 | ₩26,230 | +0.56% | 5.7만 |
|---|
| 2025.12.22 | ₩26,698 | ₩27,240 | ₩26,110 | ₩26,177 | -1.95% | 8.6만 |
|---|
| 2025.12.19 | ₩26,872 | ₩27,060 | ₩26,618 | ₩26,725 | -0.55% | 8만 |
|---|
| 2025.12.18 | ₩27,086 | ₩27,421 | ₩26,779 | ₩27,073 | -0.05% | 4.7만 |
|---|
| 2025.12.17 | ₩28,491 | ₩28,665 | ₩26,672 | ₩26,819 | -5.87% | 9.1만 |
|---|
| 2025.12.16 | ₩29,160 | ₩29,160 | ₩28,384 | ₩28,491 | -2.29% | 6.8만 |
|---|
| 2025.12.15 | ₩29,441 | ₩29,521 | ₩28,825 | ₩29,186 | -0.86% | 4.1만 |
|---|
| 2025.12.12 | ₩28,906 | ₩29,132 | ₩28,518 | ₩29,026 | +0.42% | 3.5만 |
|---|
| 2025.12.11 | ₩28,571 | ₩28,859 | ₩28,237 | ₩28,758 | +0.66% | 6.8만 |
|---|
| 2025.12.10 | ₩27,728 | ₩28,906 | ₩27,728 | ₩28,504 | +2.80% | 4.8만 |
|---|
| 2025.12.09 | ₩27,728 | ₩28,397 | ₩27,728 | ₩28,090 | +1.30% | 5.1만 |
|---|
| 2025.12.08 | ₩29,334 | ₩29,554 | ₩27,889 | ₩27,983 | -4.61% | 5.3만 |
|---|
| 2025.12.05 | ₩28,544 | ₩29,320 | ₩28,491 | ₩29,253 | +2.48% | 4.8만 |
|---|
| 2025.12.04 | ₩28,437 | ₩28,821 | ₩27,862 | ₩28,598 | +0.56% | 7만 |
|---|
| 2025.12.03 | ₩28,116 | ₩28,504 | ₩27,702 | ₩28,504 | +1.38% | 5.9만 |
|---|
| 2025.12.02 | ₩27,568 | ₩28,605 | ₩27,361 | ₩27,996 | +1.55% | 11.8만 |
|---|
| 2025.12.01 | ₩28,437 | ₩28,796 | ₩27,314 | ₩27,769 | -2.35% | 19.1만 |
|---|
| 2025.11.28 | ₩28,183 | ₩29,173 | ₩28,183 | ₩28,705 | +1.85% | 4만 |
|---|
| 2025.11.26 | ₩27,835 | ₩28,618 | ₩27,648 | ₩28,330 | +1.78% | 22.6만 |
|---|
| 2025.11.25 | ₩28,103 | ₩28,531 | ₩27,260 | ₩28,076 | -0.10% | 27.5만 |
|---|
| 2025.11.24 | ₩27,488 | ₩28,304 | ₩27,488 | ₩27,862 | +1.36% | 5.6만 |
|---|
| 2025.11.21 | ₩27,234 | ₩27,902 | ₩27,046 | ₩27,474 | +0.88% | 7.6만 |
|---|
| 2025.11.20 | ₩28,785 | ₩29,200 | ₩27,153 | ₩27,193 | -5.53% | 8.3만 |
|---|
| 2025.11.19 | ₩28,585 | ₩28,972 | ₩27,929 | ₩28,330 | -0.89% | 4.9만 |
|---|
| 2025.11.18 | ₩29,106 | ₩29,106 | ₩28,491 | ₩28,571 | -1.84% | 4.4만 |
|---|
| 2025.11.17 | ₩29,334 | ₩29,635 | ₩28,839 | ₩29,093 | -0.82% | 5.4만 |
|---|
| 2025.11.14 | ₩28,946 | ₩29,481 | ₩28,156 | ₩29,093 | +0.51% | 10.2만 |
|---|
| 2025.11.13 | ₩30,925 | ₩30,925 | ₩28,932 | ₩28,932 | -6.44% | 13.4만 |
|---|
| 2025.11.12 | ₩31,300 | ₩31,393 | ₩30,631 | ₩30,832 | -1.50% | 9.3만 |
|---|
| 2025.11.11 | ₩32,209 | ₩33,267 | ₩30,230 | ₩31,139 | -3.32% | 10.1만 |
|---|
| 2025.11.10 | ₩31,072 | ₩32,410 | ₩31,072 | ₩32,143 | +3.44% | 6.1만 |
|---|
| 2025.11.07 | ₩31,273 | ₩31,541 | ₩30,591 | ₩31,139 | -0.43% | 10.8만 |
|---|
| 2025.11.06 | ₩32,423 | ₩32,678 | ₩31,434 | ₩31,795 | -1.94% | 9.6만 |
|---|
| 2025.11.05 | ₩31,674 | ₩32,450 | ₩31,674 | ₩32,370 | +2.20% | 3.8만 |
|---|
| 2025.11.04 | ₩31,942 | ₩32,260 | ₩31,500 | ₩31,808 | -0.42% | 7.6만 |
|---|
| 2025.11.03 | ₩31,888 | ₩32,276 | ₩31,086 | ₩32,102 | +0.67% | 8.2만 |
|---|
| 2025.10.31 | ₩32,196 | ₩32,651 | ₩31,728 | ₩32,196 | 0.00% | 4.1만 |
|---|
| 2025.10.30 | ₩31,875 | ₩32,303 | ₩31,260 | ₩32,290 | +1.30% | 5.2만 |
|---|
| 2025.10.29 | ₩32,758 | ₩32,945 | ₩31,875 | ₩32,102 | -2.00% | 4.7만 |
|---|
| 2025.10.28 | ₩33,320 | ₩33,514 | ₩32,611 | ₩32,678 | -1.93% | 3.8만 |
|---|
| 2025.10.27 | ₩33,052 | ₩33,908 | ₩33,025 | ₩33,320 | +0.81% | 7.5만 |
|---|
| 2025.10.24 | ₩33,333 | ₩33,584 | ₩32,905 | ₩32,958 | -1.12% | 5만 |
|---|
| 2025.10.23 | ₩32,731 | ₩33,112 | ₩32,423 | ₩32,918 | +0.57% | 5.7만 |
|---|
| 2025.10.22 | ₩32,102 | ₩32,484 | ₩32,062 | ₩32,437 | +1.04% | 8.2만 |
|---|
| 2025.10.21 | ₩32,651 | ₩33,187 | ₩32,370 | ₩32,383 | -0.82% | 3.9만 |
|---|
| 2025.10.20 | ₩32,517 | ₩32,985 | ₩32,517 | ₩32,825 | +0.95% | 4.2만 |
|---|
| 2025.10.17 | ₩32,049 | ₩32,290 | ₩31,514 | ₩32,223 | +0.54% | 4.1만 |
|---|
| 2025.10.16 | ₩32,410 | ₩32,631 | ₩31,949 | ₩32,343 | -0.21% | 5.5만 |
|---|
| 2025.10.15 | ₩32,236 | ₩32,878 | ₩31,434 | ₩32,691 | +1.41% | 3.1만 |
|---|
| 2025.10.14 | ₩31,795 | ₩33,239 | ₩31,253 | ₩32,357 | +1.77% | 10만 |
|---|
| 2025.10.13 | ₩32,410 | ₩32,644 | ₩31,942 | ₩32,223 | -0.58% | 6.6만 |
|---|
| 2025.10.10 | ₩31,955 | ₩32,597 | ₩31,621 | ₩32,169 | +0.67% | 17.6만 |
|---|