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 | ₩29,877 | ₩29,964 | ₩29,556 | ₩29,730 | -0.49% | 5.8만 |
| 2026.10.08 | ₩29,917 | ₩30,291 | ₩29,703 | ₩29,877 | -0.13% | 11만 |
| 2026.10.07 | ₩29,877 | ₩30,665 | ₩29,868 | ₩30,064 | +0.63% | 8.9만 |
| 2026.10.06 | ₩30,211 | ₩30,452 | ₩29,937 | ₩30,131 | -0.27% | 7만 |
| 2026.10.05 | ₩29,997 | ₩30,465 | ₩29,463 | ₩30,064 | +0.22% | 16.9만 |
| 2026.10.02 | ₩30,705 | ₩30,786 | ₩29,556 | ₩29,904 | -2.61% | 11만 |
| 2026.10.01 | ₩30,639 | ₩30,639 | ₩29,663 | ₩30,385 | -0.83% | 10.7만 |
| 2026.09.30 | ₩31,066 | ₩31,474 | ₩30,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,585 |
| -1.55% |
| 9.8만 |
| 2026.09.29 | ₩30,732 | ₩31,601 | ₩30,331 | ₩31,173 | +1.43% | 9.3만 |
|---|
| 2026.09.28 | ₩31,186 | ₩31,193 | ₩30,732 | ₩30,852 | -1.07% | 9.9만 |
|---|
| 2026.09.25 | ₩31,534 | ₩31,534 | ₩30,786 | ₩31,267 | -0.85% | 7.5만 |
|---|
| 2026.09.24 | ₩31,841 | ₩32,162 | ₩30,772 | ₩31,601 | -0.76% | 10만 |
|---|
| 2026.09.23 | ₩31,908 | ₩32,529 | ₩31,387 | ₩31,841 | -0.21% | 8.9만 |
|---|
| 2026.09.22 | ₩32,630 | ₩32,964 | ₩32,002 | ₩32,068 | -1.72% | 10.1만 |
|---|
| 2026.09.21 | ₩32,229 | ₩32,817 | ₩31,721 | ₩32,336 | +0.33% | 5.7만 |
|---|
| 2026.09.18 | ₩32,776 | ₩33,384 | ₩32,162 | ₩32,255 | -1.59% | 10.8만 |
|---|
| 2026.09.17 | ₩33,217 | ₩34,086 | ₩32,589 | ₩32,776 | -1.33% | 9.4만 |
|---|
| 2026.09.16 | ₩33,164 | ₩33,805 | ₩32,362 | ₩32,857 | -0.93% | 9.4만 |
|---|
| 2026.09.15 | ₩33,618 | ₩33,719 | ₩33,111 | ₩33,124 | -1.47% | 7.6만 |
|---|
| 2026.09.14 | ₩34,193 | ₩34,280 | ₩33,551 | ₩33,872 | -0.94% | 5.9만 |
|---|
| 2026.09.11 | ₩34,954 | ₩34,971 | ₩33,845 | ₩33,992 | -2.75% | 4.2만 |
|---|
| 2026.09.10 | ₩34,874 | ₩34,874 | ₩34,373 | ₩34,540 | -0.96% | 5만 |
|---|
| 2026.09.09 | ₩35,101 | ₩35,542 | ₩34,687 | ₩34,727 | -1.07% | 4.1만 |
|---|
| 2026.09.08 | ₩35,142 | ₩36,077 | ₩34,647 | ₩34,928 | -0.61% | 3.5만 |
|---|
| 2026.09.04 | ₩34,807 | ₩35,329 | ₩34,807 | ₩35,088 | +0.81% | 4.3만 |
|---|
| 2026.09.03 | ₩35,623 | ₩35,756 | ₩34,787 | ₩34,861 | -2.14% | 3.4만 |
|---|
| 2026.09.02 | ₩35,115 | ₩35,703 | ₩35,115 | ₩35,182 | +0.19% | 3만 |
|---|
| 2026.09.01 | ₩34,687 | ₩35,250 | ₩34,534 | ₩34,807 | +0.35% | 4.4만 |
|---|
| 2026.08.31 | ₩35,409 | ₩35,810 | ₩35,075 | ₩35,128 | -0.79% | 7.2만 |
|---|
| 2026.08.28 | ₩35,903 | ₩36,301 | ₩35,175 | ₩35,796 | -0.30% | 4.2만 |
|---|
| 2026.08.27 | ₩35,983 | ₩36,625 | ₩35,983 | ₩36,117 | +0.37% | 3.9만 |
|---|
| 2026.08.26 | ₩36,237 | ₩36,692 | ₩35,910 | ₩36,104 | -0.37% | 5.2만 |
|---|
| 2026.08.25 | ₩36,625 | ₩36,838 | ₩36,110 | ₩36,625 | 0.00% | 5.5만 |
|---|
| 2026.08.24 | ₩36,264 | ₩36,625 | ₩36,017 | ₩36,264 | 0.00% | 6.8만 |
|---|
| 2026.08.21 | ₩36,438 | ₩37,246 | ₩35,729 | ₩35,903 | -1.47% | 7만 |
|---|
| 2026.08.20 | ₩35,663 | ₩37,493 | ₩34,888 | ₩36,224 | +1.57% | 7.3만 |
|---|
| 2026.08.19 | ₩35,649 | ₩36,224 | ₩35,168 | ₩35,970 | +0.90% | 6.7만 |
|---|
| 2026.08.18 | ₩36,197 | ₩36,444 | ₩35,289 | ₩35,609 | -1.62% | 8만 |
|---|
| 2026.08.17 | ₩36,638 | ₩37,146 | ₩36,117 | ₩36,491 | -0.40% | 8.6만 |
|---|
| 2026.08.14 | ₩38,215 | ₩38,215 | ₩36,745 | ₩37,026 | -3.11% | 9.1만 |
|---|
| 2026.08.13 | ₩38,923 | ₩39,404 | ₩37,707 | ₩38,215 | -1.82% | 10.2만 |
|---|
| 2026.08.12 | ₩39,057 | ₩39,564 | ₩38,275 | ₩38,923 | -0.34% | 9.4만 |
|---|
| 2026.08.11 | ₩38,549 | ₩39,150 | ₩38,469 | ₩39,057 | +1.32% | 9.7만 |
|---|
| 2026.08.10 | ₩37,747 | ₩38,669 | ₩36,798 | ₩38,589 | +2.23% | 12.9만 |
|---|
| 2026.08.07 | ₩36,785 | ₩38,996 | ₩36,030 | ₩37,747 | +2.62% | 15.9만 |
|---|
| 2026.08.06 | ₩36,090 | ₩36,905 | ₩35,155 | ₩36,090 | 0.00% | 10.3만 |
|---|
| 2026.08.05 | ₩35,502 | ₩36,237 | ₩35,101 | ₩35,917 | +1.17% | 9.3만 |
|---|
| 2026.08.04 | ₩34,968 | ₩35,729 | ₩34,193 | ₩35,502 | +1.53% | 10.8만 |
|---|
| 2026.08.03 | ₩35,048 | ₩35,556 | ₩34,687 | ₩34,821 | -0.65% | 6.2만 |
|---|
| 2026.07.31 | ₩34,607 | ₩35,235 | ₩34,340 | ₩35,048 | +1.27% | 8.4만 |
|---|
| 2026.07.30 | ₩35,222 | ₩35,355 | ₩34,961 | ₩35,195 | -0.08% | 5.1만 |
|---|
| 2026.07.29 | ₩35,235 | ₩35,529 | ₩34,801 | ₩35,222 | -0.04% | 3.2만 |
|---|
| 2026.07.28 | ₩35,101 | ₩35,369 | ₩34,888 | ₩35,235 | +0.38% | 3.8만 |
|---|
| 2026.07.27 | ₩34,981 | ₩35,529 | ₩34,981 | ₩35,101 | +0.34% | 4.2만 |
|---|
| 2026.07.24 | ₩34,995 | ₩35,355 | ₩34,667 | ₩34,794 | -0.57% | 3.5만 |
|---|
| 2026.07.23 | ₩34,286 | ₩34,821 | ₩34,099 | ₩34,821 | +1.56% | 4.1만 |
|---|
| 2026.07.22 | ₩34,794 | ₩35,021 | ₩34,480 | ₩34,607 | -0.54% | 3.9만 |
|---|
| 2026.07.21 | ₩34,741 | ₩35,395 | ₩34,701 | ₩35,128 | +1.12% | 7.3만 |
|---|
| 2026.07.20 | ₩35,823 | ₩35,966 | ₩34,741 | ₩34,767 | -2.95% | 5만 |
|---|
| 2026.07.17 | ₩35,449 | ₩35,923 | ₩35,048 | ₩35,382 | -0.19% | 5.9만 |
|---|
| 2026.07.16 | ₩35,409 | ₩35,743 | ₩35,048 | ₩35,663 | +0.72% | 3.3만 |
|---|
| 2026.07.15 | ₩35,195 | ₩35,462 | ₩34,848 | ₩35,382 | +0.53% | 2.7만 |
|---|
| 2026.07.14 | ₩34,714 | ₩35,081 | ₩34,487 | ₩34,901 | +0.54% | 3.6만 |
|---|
| 2026.07.13 | ₩34,487 | ₩35,142 | ₩34,139 | ₩34,233 | -0.74% | 6.8만 |
|---|
| 2026.07.10 | ₩34,701 | ₩34,701 | ₩33,906 | ₩34,206 | -1.42% | 2.4만 |
|---|
| 2026.07.09 | ₩34,647 | ₩34,954 | ₩34,360 | ₩34,487 | -0.46% | 3.2만 |
|---|
| 2026.07.08 | ₩35,168 | ₩35,295 | ₩34,487 | ₩34,767 | -1.14% | 4.5만 |
|---|
| 2026.07.07 | ₩35,409 | ₩35,810 | ₩35,081 | ₩35,369 | -0.11% | 5만 |
|---|
| 2026.07.06 | ₩36,317 | ₩36,317 | ₩35,088 | ₩35,756 | -1.55% | 9만 |
|---|
| 2026.07.02 | ₩35,943 | ₩36,638 | ₩35,836 | ₩36,237 | +0.82% | 9.8만 |
|---|
| 2026.07.01 | ₩35,542 | ₩36,571 | ₩35,329 | ₩35,556 | +0.04% | 4.6만 |
|---|
| 2026.06.30 | ₩36,237 | ₩36,237 | ₩35,409 | ₩35,542 | -1.92% | 4.9만 |
|---|
| 2026.06.29 | ₩36,398 | ₩36,464 | ₩34,901 | ₩36,291 | -0.29% | 6.9만 |
|---|
| 2026.06.26 | ₩35,369 | ₩36,424 | ₩35,369 | ₩36,170 | +2.27% | 17.7만 |
|---|
| 2026.06.25 | ₩36,050 | ₩36,050 | ₩35,008 | ₩35,208 | -2.34% | 5.4만 |
|---|
| 2026.06.24 | ₩34,674 | ₩36,197 | ₩34,554 | ₩36,104 | +4.12% | 7만 |
|---|
| 2026.06.23 | ₩33,926 | ₩34,554 | ₩33,805 | ₩34,260 | +0.98% | 2.9만 |
|---|
| 2026.06.22 | ₩33,244 | ₩34,420 | ₩32,389 | ₩34,059 | +2.45% | 8.1만 |
|---|
| 2026.06.18 | ₩32,603 | ₩33,264 | ₩32,249 | ₩33,151 | +1.68% | 5.7만 |
|---|
| 2026.06.17 | ₩33,405 | ₩33,405 | ₩32,015 | ₩32,416 | -2.96% | 5.5만 |
|---|
| 2026.06.16 | ₩32,402 | ₩33,378 | ₩32,402 | ₩33,338 | +2.89% | 6.5만 |
|---|
| 2026.06.15 | ₩32,750 | ₩32,970 | ₩31,694 | ₩32,402 | -1.06% | 4.4만 |
|---|
| 2026.06.12 | ₩32,162 | ₩33,184 | ₩32,162 | ₩32,964 | +2.49% | 3.5만 |
|---|
| 2026.06.11 | ₩32,616 | ₩32,803 | ₩31,935 | ₩32,389 | -0.70% | 2.4만 |
|---|
| 2026.06.10 | ₩32,215 | ₩32,803 | ₩31,948 | ₩32,229 | +0.04% | 4.1만 |
|---|
| 2026.06.09 | ₩32,055 | ₩33,004 | ₩31,681 | ₩32,175 | +0.38% | 3.7만 |
|---|
| 2026.06.08 | ₩32,135 | ₩32,309 | ₩31,594 | ₩31,774 | -1.12% | 4.1만 |
|---|
| 2026.06.05 | ₩31,601 | ₩33,197 | ₩31,153 | ₩31,988 | +1.23% | 6.8만 |
|---|
| 2026.06.04 | ₩31,601 | ₩32,576 | ₩31,427 | ₩31,948 | +1.10% | 3.3만 |
|---|
| 2026.06.03 | ₩32,002 | ₩32,750 | ₩31,427 | ₩31,534 | -1.46% | 5.7만 |
|---|
| 2026.06.02 | ₩32,630 | ₩34,580 | ₩31,430 | ₩32,442 | -0.57% | 7만 |
|---|
| 2026.06.01 | ₩33,324 | ₩33,712 | ₩32,489 | ₩32,803 | -1.56% | 9.4만 |
|---|
| 2026.05.29 | ₩32,616 | ₩34,126 | ₩32,503 | ₩33,739 | +3.44% | 48.3만 |
|---|
| 2026.05.28 | ₩31,801 | ₩33,078 | ₩31,801 | ₩32,736 | +2.94% | 6.4만 |
|---|
| 2026.05.27 | ₩31,654 | ₩32,736 | ₩31,654 | ₩31,921 | +0.84% | 5.2만 |
|---|
| 2026.05.26 | ₩32,469 | ₩32,883 | ₩31,414 | ₩31,681 | -2.43% | 5.8만 |
|---|
| 2026.05.22 | ₩32,483 | ₩33,231 | ₩31,908 | ₩32,068 | -1.28% | 5.2만 |
|---|
| 2026.05.21 | ₩32,002 | ₩32,536 | ₩31,587 | ₩32,509 | +1.59% | 5.3만 |
|---|
| 2026.05.20 | ₩31,601 | ₩32,536 | ₩31,400 | ₩31,988 | +1.23% | 7.7만 |
|---|
| 2026.05.19 | ₩31,053 | ₩31,467 | ₩30,438 | ₩31,280 | +0.73% | 6.5만 |
|---|
| 2026.05.18 | ₩30,425 | ₩31,307 | ₩30,425 | ₩30,933 | +1.67% | 5.4만 |
|---|
| 2026.05.15 | ₩30,545 | ₩31,026 | ₩30,158 | ₩30,425 | -0.39% | 5.8만 |
|---|
| 2026.05.14 | ₩31,106 | ₩31,507 | ₩30,438 | ₩30,919 | -0.60% | 6만 |
|---|
| 2026.05.13 | ₩29,196 | ₩31,420 | ₩29,129 | ₩31,106 | +6.54% | 12.5만 |
|---|
| 2026.05.12 | ₩28,995 | ₩29,770 | ₩28,741 | ₩29,449 | +1.57% | 8.8만 |
|---|
| 2026.05.11 | ₩29,850 | ₩30,264 | ₩29,129 | ₩29,343 | -1.70% | 7.2만 |
|---|
| 2026.05.08 | ₩29,650 | ₩30,024 | ₩29,142 | ₩29,690 | +0.14% | 4.7만 |
|---|
| 2026.05.07 | ₩30,759 | ₩31,721 | ₩29,583 | ₩29,717 | -3.39% | 7만 |
|---|
| 2026.05.06 | ₩30,318 | ₩30,973 | ₩29,717 | ₩30,599 | +0.93% | 3.2만 |
|---|
| 2026.05.05 | ₩30,331 | ₩31,379 | ₩29,930 | ₩29,984 | -1.15% | 2.5만 |
|---|
| 2026.05.04 | ₩29,783 | ₩30,692 | ₩29,783 | ₩30,051 | +0.90% | 4.3만 |
|---|
| 2026.05.01 | ₩29,997 | ₩30,198 | ₩29,556 | ₩29,783 | -0.71% | 1.6만 |
|---|
| 2026.04.30 | ₩29,797 | ₩30,198 | ₩29,530 | ₩29,783 | -0.04% | 6.4만 |
|---|
| 2026.04.29 | ₩30,144 | ₩30,759 | ₩29,570 | ₩29,824 | -1.06% | 4.1만 |
|---|
| 2026.04.28 | ₩30,238 | ₩30,558 | ₩29,850 | ₩30,425 | +0.62% | 2.3만 |
|---|
| 2026.04.27 | ₩30,198 | ₩30,665 | ₩29,864 | ₩30,318 | +0.40% | 4.1만 |
|---|
| 2026.04.24 | ₩29,663 | ₩31,013 | ₩29,369 | ₩30,345 | +2.30% | 2.7만 |
|---|
| 2026.04.23 | ₩29,904 | ₩30,111 | ₩29,449 | ₩29,757 | -0.49% | 2.3만 |
|---|
| 2026.04.22 | ₩29,717 | ₩30,211 | ₩29,343 | ₩29,717 | 0.00% | 8.2만 |
|---|
| 2026.04.21 | ₩30,077 | ₩30,378 | ₩29,483 | ₩29,730 | -1.16% | 5만 |
|---|
| 2026.04.20 | ₩29,997 | ₩30,799 | ₩29,997 | ₩30,291 | +0.98% | 4.9만 |
|---|
| 2026.04.17 | ₩30,518 | ₩31,039 | ₩30,318 | ₩30,345 | -0.57% | 4.4만 |
|---|
| 2026.04.16 | ₩29,957 | ₩30,652 | ₩29,850 | ₩29,984 | +0.09% | 4.2만 |
|---|
| 2026.04.15 | ₩30,064 | ₩30,572 | ₩29,932 | ₩29,997 | -0.22% | 3.4만 |
|---|
| 2026.04.14 | ₩30,278 | ₩30,478 | ₩29,703 | ₩30,305 | +0.09% | 4.3만 |
|---|
| 2026.04.13 | ₩30,117 | ₩30,117 | ₩29,369 | ₩29,677 | -1.46% | 5.5만 |
|---|
| 2026.04.10 | ₩29,703 | ₩30,478 | ₩29,476 | ₩30,184 | +1.62% | 7.8만 |
|---|
| 2026.04.09 | ₩29,396 | ₩29,857 | ₩29,316 | ₩29,463 | +0.23% | 6만 |
|---|
| 2026.04.08 | ₩29,971 | ₩30,144 | ₩29,396 | ₩29,663 | -1.03% | 4.5만 |
|---|
| 2026.04.07 | ₩29,222 | ₩29,503 | ₩28,942 | ₩29,155 | -0.23% | 4.5만 |
|---|
| 2026.04.06 | ₩29,396 | ₩29,837 | ₩29,356 | ₩29,396 | 0.00% | 3.6만 |
|---|
| 2026.04.02 | ₩28,447 | ₩29,503 | ₩28,447 | ₩29,423 | +3.43% | 2.5만 |
|---|
| 2026.04.01 | ₩28,755 | ₩29,476 | ₩28,581 | ₩28,674 | -0.28% | 3.2만 |
|---|
| 2026.03.31 | ₩28,354 | ₩29,222 | ₩28,354 | ₩28,701 | +1.23% | 5.4만 |
|---|
| 2026.03.30 | ₩28,260 | ₩28,380 | ₩27,712 | ₩28,020 | -0.85% | 4.6만 |
|---|
| 2026.03.27 | ₩27,806 | ₩28,026 | ₩27,512 | ₩27,873 | +0.24% | 8.6만 |
|---|
| 2026.03.26 | ₩27,565 | ₩28,380 | ₩27,565 | ₩27,966 | +1.45% | 4.6만 |
|---|
| 2026.03.25 | ₩27,899 | ₩27,940 | ₩27,552 | ₩27,886 | -0.05% | 3만 |
|---|
| 2026.03.24 | ₩27,592 | ₩28,073 | ₩27,124 | ₩27,405 | -0.68% | 13.1만 |
|---|
| 2026.03.23 | ₩28,113 | ₩28,447 | ₩27,605 | ₩27,940 | -0.62% | 6.8만 |
|---|
| 2026.03.20 | ₩28,795 | ₩28,795 | ₩27,405 | ₩27,512 | -4.45% | 8.7만 |
|---|
| 2026.03.19 | ₩28,407 | ₩29,155 | ₩28,180 | ₩28,755 | +1.22% | 7.2만 |
|---|
| 2026.03.18 | ₩29,262 | ₩29,677 | ₩28,634 | ₩28,715 | -1.87% | 4.3만 |
|---|
| 2026.03.17 | ₩28,781 | ₩30,230 | ₩28,781 | ₩29,436 | +2.27% | 6.4만 |
|---|
| 2026.03.16 | ₩28,674 | ₩29,269 | ₩28,621 | ₩28,781 | +0.37% | 3.9만 |
|---|
| 2026.03.13 | ₩28,688 | ₩29,035 | ₩28,060 | ₩28,434 | -0.88% | 6.2만 |
|---|
| 2026.03.12 | ₩28,247 | ₩29,002 | ₩28,033 | ₩28,527 | +0.99% | 6.1만 |
|---|
| 2026.03.11 | ₩28,674 | ₩28,955 | ₩28,314 | ₩28,821 | +0.51% | 7.7만 |
|---|
| 2026.03.10 | ₩29,356 | ₩29,757 | ₩28,608 | ₩28,995 | -1.23% | 8.9만 |
|---|
| 2026.03.09 | ₩28,394 | ₩29,489 | ₩27,525 | ₩29,449 | +3.72% | 8.3만 |
|---|
| 2026.03.06 | ₩30,438 | ₩30,705 | ₩28,755 | ₩28,915 | -5.00% | 12.3만 |
|---|
| 2026.03.05 | ₩31,039 | ₩32,736 | ₩30,494 | ₩30,772 | -0.86% | 12.8만 |
|---|
| 2026.03.04 | ₩30,879 | ₩31,875 | ₩30,759 | ₩31,227 | +1.13% | 9.1만 |
|---|
| 2026.03.03 | ₩30,198 | ₩31,280 | ₩29,530 | ₩30,799 | +1.99% | 6만 |
|---|
| 2026.03.02 | ₩30,585 | ₩31,574 | ₩30,585 | ₩30,839 | +0.83% | 8.4만 |
|---|
| 2026.02.27 | ₩31,013 | ₩31,507 | ₩30,685 | ₩31,213 | +0.65% | 8.5만 |
|---|
| 2026.02.26 | ₩30,639 | ₩31,587 | ₩30,318 | ₩31,387 | +2.44% | 7.8만 |
|---|
| 2026.02.25 | ₩30,011 | ₩31,039 | ₩29,877 | ₩30,532 | +1.74% | 11.8만 |
|---|
| 2026.02.24 | ₩29,396 | ₩32,416 | ₩29,042 | ₩29,556 | +0.55% | 14.6만 |
|---|
| 2026.02.23 | ₩27,312 | ₩28,006 | ₩26,991 | ₩27,605 | +1.08% | 7.6만 |
|---|
| 2026.02.20 | ₩27,218 | ₩27,592 | ₩27,191 | ₩27,418 | +0.74% | 1.9만 |
|---|
| 2026.02.19 | ₩27,004 | ₩27,579 | ₩26,857 | ₩27,525 | +1.93% | 5.9만 |
|---|
| 2026.02.18 | ₩27,018 | ₩28,053 | ₩27,018 | ₩27,231 | +0.79% | 4.2만 |
|---|
| 2026.02.17 | ₩27,031 | ₩27,712 | ₩26,637 | ₩27,084 | +0.20% | 5.5만 |
|---|
| 2026.02.13 | ₩27,392 | ₩27,726 | ₩26,423 | ₩27,098 | -1.07% | 6.5만 |
|---|
| 2026.02.12 | ₩27,525 | ₩28,087 | ₩26,657 | ₩27,151 | -1.36% | 10만 |
|---|
| 2026.02.11 | ₩28,741 | ₩28,741 | ₩27,218 | ₩27,352 | -4.83% | 10.3만 |
|---|
| 2026.02.10 | ₩27,579 | ₩28,768 | ₩26,697 | ₩28,461 | +3.20% | 11.4만 |
|---|
| 2026.02.09 | ₩26,643 | ₩27,458 | ₩25,534 | ₩27,392 | +2.81% | 16만 |
|---|
| 2026.02.06 | ₩24,532 | ₩26,884 | ₩23,704 | ₩26,643 | +8.61% | 63.5만 |
|---|
| 2026.02.05 | ₩25,828 | ₩26,436 | ₩24,131 | ₩24,359 | -5.69% | 8.9만 |
|---|
| 2026.02.04 | ₩25,975 | ₩26,430 | ₩24,953 | ₩25,815 | -0.62% | 17만 |
|---|
| 2026.02.03 | ₩25,628 | ₩25,989 | ₩25,334 | ₩25,882 | +0.99% | 13.5만 |
|---|
| 2026.02.02 | ₩25,127 | ₩26,136 | ₩25,000 | ₩25,721 | +2.37% | 7.9만 |
|---|
| 2026.01.30 | ₩25,441 | ₩25,708 | ₩24,960 | ₩25,240 | -0.79% | 11.8만 |
|---|
| 2026.01.29 | ₩25,842 | ₩26,657 | ₩25,468 | ₩25,721 | -0.47% | 5.2만 |
|---|
| 2026.01.28 | ₩26,590 | ₩27,198 | ₩25,735 | ₩25,815 | -2.91% | 8.2만 |
|---|
| 2026.01.27 | ₩27,726 | ₩27,726 | ₩26,617 | ₩26,657 | -3.86% | 6.9만 |
|---|
| 2026.01.26 | ₩27,445 | ₩28,634 | ₩27,445 | ₩27,859 | +1.51% | 11.4만 |
|---|
| 2026.01.23 | ₩28,113 | ₩28,127 | ₩27,565 | ₩27,565 | -1.95% | 4.1만 |
|---|
| 2026.01.22 | ₩28,140 | ₩28,808 | ₩28,006 | ₩28,073 | -0.24% | 4.6만 |
|---|
| 2026.01.21 | ₩27,298 | ₩28,073 | ₩27,298 | ₩28,046 | +2.74% | 5.7만 |
|---|
| 2026.01.20 | ₩27,245 | ₩28,247 | ₩27,151 | ₩27,392 | +0.54% | 9.3만 |
|---|
| 2026.01.16 | ₩27,779 | ₩28,220 | ₩27,539 | ₩27,793 | +0.05% | 7.6만 |
|---|
| 2026.01.15 | ₩27,779 | ₩27,966 | ₩27,512 | ₩27,859 | +0.29% | 5.3만 |
|---|
| 2026.01.14 | ₩27,352 | ₩27,953 | ₩27,098 | ₩27,833 | +1.76% | 8.5만 |
|---|
| 2026.01.13 | ₩27,392 | ₩27,565 | ₩27,165 | ₩27,405 | +0.05% | 13.4만 |
|---|
| 2026.01.12 | ₩26,724 | ₩27,505 | ₩26,724 | ₩27,231 | +1.90% | 8.8만 |
|---|
| 2026.01.09 | ₩27,124 | ₩27,338 | ₩26,630 | ₩26,911 | -0.79% | 3.3만 |
|---|
| 2026.01.08 | ₩26,670 | ₩27,499 | ₩26,630 | ₩27,111 | +1.65% | 3.8만 |
|---|
| 2026.01.07 | ₩26,844 | ₩26,964 | ₩26,416 | ₩26,871 | +0.10% | 6.7만 |
|---|
| 2026.01.06 | ₩26,349 | ₩27,151 | ₩26,323 | ₩26,937 | +2.23% | 7.2만 |
|---|
| 2026.01.05 | ₩26,269 | ₩26,563 | ₩26,269 | ₩26,390 | +0.46% | 4.7만 |
|---|
| 2026.01.02 | ₩26,456 | ₩26,617 | ₩26,202 | ₩26,269 | -0.71% | 8.4만 |
|---|
| 2025.12.31 | ₩26,697 | ₩26,817 | ₩26,309 | ₩26,416 | -1.05% | 9.5만 |
|---|
| 2025.12.30 | ₩26,336 | ₩26,864 | ₩26,336 | ₩26,577 | +0.91% | 7.7만 |
|---|
| 2025.12.29 | ₩26,817 | ₩26,817 | ₩26,229 | ₩26,376 | -1.64% | 9.5만 |
|---|
| 2025.12.26 | ₩26,430 | ₩26,871 | ₩26,096 | ₩26,871 | +1.67% | 4.3만 |
|---|
| 2025.12.24 | ₩26,283 | ₩26,724 | ₩26,136 | ₩26,577 | +1.12% | 2.1만 |
|---|
| 2025.12.23 | ₩26,056 | ₩26,383 | ₩25,828 | ₩26,202 | +0.56% | 5.7만 |
|---|
| 2025.12.22 | ₩26,670 | ₩27,211 | ₩26,082 | ₩26,149 | -1.95% | 8.6만 |
|---|
| 2025.12.19 | ₩26,844 | ₩27,031 | ₩26,590 | ₩26,697 | -0.55% | 8만 |
|---|
| 2025.12.18 | ₩27,058 | ₩27,392 | ₩26,750 | ₩27,044 | -0.05% | 4.7만 |
|---|
| 2025.12.17 | ₩28,461 | ₩28,634 | ₩26,643 | ₩26,790 | -5.87% | 9.1만 |
|---|
| 2025.12.16 | ₩29,129 | ₩29,129 | ₩28,354 | ₩28,461 | -2.29% | 6.8만 |
|---|
| 2025.12.15 | ₩29,409 | ₩29,489 | ₩28,795 | ₩29,155 | -0.86% | 4.1만 |
|---|
| 2025.12.12 | ₩28,875 | ₩29,101 | ₩28,487 | ₩28,995 | +0.42% | 3.5만 |
|---|
| 2025.12.11 | ₩28,541 | ₩28,828 | ₩28,207 | ₩28,728 | +0.66% | 6.8만 |
|---|
| 2025.12.10 | ₩27,699 | ₩28,875 | ₩27,699 | ₩28,474 | +2.80% | 4.8만 |
|---|
| 2025.12.09 | ₩27,699 | ₩28,367 | ₩27,699 | ₩28,060 | +1.30% | 5.1만 |
|---|
| 2025.12.08 | ₩29,302 | ₩29,523 | ₩27,859 | ₩27,953 | -4.61% | 5.3만 |
|---|
| 2025.12.05 | ₩28,514 | ₩29,289 | ₩28,461 | ₩29,222 | +2.48% | 4.8만 |
|---|
| 2025.12.04 | ₩28,407 | ₩28,791 | ₩27,833 | ₩28,568 | +0.56% | 7만 |
|---|
| 2025.12.03 | ₩28,087 | ₩28,474 | ₩27,672 | ₩28,474 | +1.38% | 5.9만 |
|---|
| 2025.12.02 | ₩27,539 | ₩28,574 | ₩27,332 | ₩27,966 | +1.55% | 11.8만 |
|---|
| 2025.12.01 | ₩28,407 | ₩28,765 | ₩27,285 | ₩27,739 | -2.35% | 19.1만 |
|---|
| 2025.11.28 | ₩28,153 | ₩29,142 | ₩28,153 | ₩28,674 | +1.85% | 4만 |
|---|
| 2025.11.26 | ₩27,806 | ₩28,588 | ₩27,619 | ₩28,300 | +1.78% | 22.6만 |
|---|
| 2025.11.25 | ₩28,073 | ₩28,501 | ₩27,231 | ₩28,046 | -0.10% | 27.5만 |
|---|
| 2025.11.24 | ₩27,458 | ₩28,274 | ₩27,458 | ₩27,833 | +1.36% | 5.6만 |
|---|
| 2025.11.21 | ₩27,205 | ₩27,873 | ₩27,018 | ₩27,445 | +0.88% | 7.6만 |
|---|
| 2025.11.20 | ₩28,755 | ₩29,169 | ₩27,124 | ₩27,165 | -5.53% | 8.3만 |
|---|
| 2025.11.19 | ₩28,554 | ₩28,942 | ₩27,899 | ₩28,300 | -0.89% | 4.9만 |
|---|
| 2025.11.18 | ₩29,075 | ₩29,075 | ₩28,461 | ₩28,541 | -1.84% | 4.4만 |
|---|
| 2025.11.17 | ₩29,302 | ₩29,603 | ₩28,808 | ₩29,062 | -0.82% | 5.4만 |
|---|
| 2025.11.14 | ₩28,915 | ₩29,449 | ₩28,127 | ₩29,062 | +0.51% | 10.2만 |
|---|
| 2025.11.13 | ₩30,892 | ₩30,892 | ₩28,902 | ₩28,902 | -6.44% | 13.4만 |
|---|
| 2025.11.12 | ₩31,267 | ₩31,360 | ₩30,599 | ₩30,799 | -1.50% | 9.3만 |
|---|
| 2025.11.11 | ₩32,175 | ₩33,232 | ₩30,198 | ₩31,106 | -3.32% | 10.1만 |
|---|
| 2025.11.10 | ₩31,039 | ₩32,376 | ₩31,039 | ₩32,108 | +3.44% | 6.1만 |
|---|
| 2025.11.07 | ₩31,240 | ₩31,507 | ₩30,558 | ₩31,106 | -0.43% | 10.8만 |
|---|
| 2025.11.06 | ₩32,389 | ₩32,643 | ₩31,400 | ₩31,761 | -1.94% | 9.6만 |
|---|
| 2025.11.05 | ₩31,641 | ₩32,416 | ₩31,641 | ₩32,336 | +2.20% | 3.8만 |
|---|
| 2025.11.04 | ₩31,908 | ₩32,226 | ₩31,467 | ₩31,774 | -0.42% | 7.6만 |
|---|
| 2025.11.03 | ₩31,855 | ₩32,242 | ₩31,053 | ₩32,068 | +0.67% | 8.2만 |
|---|
| 2025.10.31 | ₩32,162 | ₩32,616 | ₩31,694 | ₩32,162 | 0.00% | 4.1만 |
|---|
| 2025.10.30 | ₩31,841 | ₩32,269 | ₩31,227 | ₩32,255 | +1.30% | 5.2만 |
|---|
| 2025.10.29 | ₩32,723 | ₩32,910 | ₩31,841 | ₩32,068 | -2.00% | 4.7만 |
|---|
| 2025.10.28 | ₩33,284 | ₩33,478 | ₩32,576 | ₩32,643 | -1.93% | 3.8만 |
|---|
| 2025.10.27 | ₩33,017 | ₩33,872 | ₩32,990 | ₩33,284 | +0.81% | 7.5만 |
|---|
| 2025.10.24 | ₩33,298 | ₩33,549 | ₩32,870 | ₩32,923 | -1.12% | 5만 |
|---|
| 2025.10.23 | ₩32,696 | ₩33,077 | ₩32,389 | ₩32,883 | +0.57% | 5.7만 |
|---|
| 2025.10.22 | ₩32,068 | ₩32,449 | ₩32,028 | ₩32,402 | +1.04% | 8.2만 |
|---|
| 2025.10.21 | ₩32,616 | ₩33,152 | ₩32,336 | ₩32,349 | -0.82% | 3.9만 |
|---|
| 2025.10.20 | ₩32,483 | ₩32,950 | ₩32,483 | ₩32,790 | +0.95% | 4.2만 |
|---|
| 2025.10.17 | ₩32,015 | ₩32,255 | ₩31,480 | ₩32,189 | +0.54% | 4.1만 |
|---|
| 2025.10.16 | ₩32,376 | ₩32,596 | ₩31,915 | ₩32,309 | -0.21% | 5.5만 |
|---|
| 2025.10.15 | ₩32,202 | ₩32,843 | ₩31,400 | ₩32,656 | +1.41% | 3.1만 |
|---|
| 2025.10.14 | ₩31,761 | ₩33,204 | ₩31,220 | ₩32,322 | +1.77% | 10만 |
|---|
| 2025.10.13 | ₩32,376 | ₩32,609 | ₩31,908 | ₩32,189 | -0.58% | 6.6만 |
|---|
| 2025.10.10 | ₩31,921 | ₩32,563 | ₩31,587 | ₩32,135 | +0.67% | 17.6만 |
|---|