시장 데이터를 불러오는 중
전체 종목
Sports Entertainment Gaming Global Corporation - Common Stock 과거 주가
Sports Entertainment Gaming Global Corporation - Common Stock · SEGG · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sports Entertainment Gaming Global Corporation - Common Stock · SEGG · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,492 | ₩2,566 | ₩2,144 | ₩2,144 | -13.98% | 5.8만 |
| 2026.10.08 | ₩3,236 | ₩3,236 | ₩2,345 | ₩2,412 | -25.47% | 7.6만 |
| 2026.10.07 | ₩3,263 | ₩3,363 | ₩3,057 | ₩3,196 | -2.05% | 3.7만 |
| 2026.10.06 | ₩3,015 | ₩3,390 | ₩3,015 | ₩3,243 | +7.56% | 7만 |
| 2026.10.05 | ₩2,935 | ₩3,122 | ₩2,908 | ₩2,948 | +0.46% | 3.4만 |
| 2026.10.02 | ₩3,209 | ₩3,256 | ₩3,095 | ₩3,142 | -2.09% | 2.5만 |
| 2026.10.01 | ₩3,109 | ₩3,428 | ₩2,921 | ₩3,082 | -0.86% | 4.1만 |
| 2026.09.30 | ₩3,323 | ₩3,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,109 |
| -6.45% |
| 2.3만 |
| 2026.09.29 | ₩3,310 | ₩3,377 | ₩3,229 | ₩3,283 | -0.81% | 2.1만 |
|---|
| 2026.09.28 | ₩3,873 | ₩3,940 | ₩3,229 | ₩3,243 | -16.26% | 6.4만 |
|---|
| 2026.09.25 | ₩3,913 | ₩4,141 | ₩3,752 | ₩3,846 | -1.71% | 2만 |
|---|
| 2026.09.24 | ₩3,819 | ₩4,074 | ₩3,631 | ₩3,859 | +1.05% | 3.6만 |
|---|
| 2026.09.23 | ₩4,100 | ₩4,180 | ₩3,846 | ₩3,846 | -6.21% | 3.3만 |
|---|
| 2026.09.22 | ₩4,181 | ₩4,409 | ₩4,007 | ₩4,020 | -3.85% | 2.2만 |
|---|
| 2026.09.21 | ₩4,301 | ₩4,382 | ₩4,074 | ₩4,141 | -3.74% | 1.7만 |
|---|
| 2026.09.18 | ₩4,435 | ₩4,583 | ₩4,060 | ₩4,275 | -3.63% | 10.2만 |
|---|
| 2026.09.17 | ₩4,295 | ₩4,395 | ₩3,981 | ₩4,074 | -5.15% | 4.1만 |
|---|
| 2026.09.16 | ₩4,502 | ₩4,596 | ₩4,301 | ₩4,476 | -0.60% | 3.2만 |
|---|
| 2026.09.15 | ₩4,623 | ₩4,623 | ₩4,020 | ₩4,516 | -2.32% | 6.9만 |
|---|
| 2026.09.14 | ₩4,757 | ₩4,918 | ₩4,569 | ₩4,663 | -1.97% | 3.7만 |
|---|
| 2026.09.11 | ₩4,127 | ₩4,958 | ₩4,127 | ₩4,770 | +15.58% | 11.9만 |
|---|
| 2026.09.10 | ₩3,739 | ₩4,138 | ₩3,631 | ₩4,074 | +8.96% | 6.9만 |
|---|
| 2026.09.09 | ₩4,047 | ₩4,181 | ₩3,712 | ₩3,725 | -7.95% | 2.6만 |
|---|
| 2026.09.08 | ₩3,739 | ₩4,449 | ₩3,591 | ₩4,020 | +7.53% | 10.9만 |
|---|
| 2026.09.04 | ₩3,524 | ₩3,832 | ₩3,524 | ₩3,658 | +3.80% | 1.6만 |
|---|
| 2026.09.03 | ₩3,296 | ₩3,591 | ₩3,296 | ₩3,511 | +6.50% | 3.1만 |
|---|
| 2026.09.02 | ₩3,685 | ₩3,712 | ₩3,256 | ₩3,283 | -10.91% | 2.4만 |
|---|
| 2026.09.01 | ₩3,617 | ₩3,739 | ₩3,578 | ₩3,605 | -0.33% | 1.7만 |
|---|
| 2026.08.31 | ₩3,832 | ₩3,926 | ₩3,625 | ₩3,698 | -3.50% | 3.9만 |
|---|
| 2026.08.28 | ₩3,645 | ₩3,926 | ₩3,417 | ₩3,792 | +4.04% | 4.8만 |
|---|
| 2026.08.27 | ₩3,645 | ₩3,846 | ₩3,296 | ₩3,658 | +0.37% | 3.2만 |
|---|
| 2026.08.26 | ₩3,725 | ₩3,806 | ₩3,484 | ₩3,685 | -1.08% | 3.6만 |
|---|
| 2026.08.25 | ₩3,430 | ₩4,020 | ₩3,363 | ₩3,792 | +10.55% | 11.5만 |
|---|
| 2026.08.24 | ₩3,310 | ₩3,551 | ₩3,296 | ₩3,390 | +2.43% | 4.1만 |
|---|
| 2026.08.21 | ₩3,203 | ₩3,524 | ₩3,203 | ₩3,350 | +4.60% | 5.4만 |
|---|
| 2026.08.20 | ₩3,390 | ₩3,578 | ₩3,363 | ₩3,457 | +1.98% | 4.5만 |
|---|
| 2026.08.19 | ₩3,176 | ₩3,591 | ₩3,176 | ₩3,444 | +8.44% | 7.7만 |
|---|
| 2026.08.18 | ₩3,337 | ₩3,417 | ₩3,089 | ₩3,216 | -3.61% | 4.7만 |
|---|
| 2026.08.17 | ₩3,417 | ₩3,417 | ₩3,015 | ₩3,310 | -3.14% | 5.4만 |
|---|
| 2026.08.14 | ₩3,283 | ₩3,390 | ₩3,162 | ₩3,377 | +2.86% | 5.1만 |
|---|
| 2026.08.13 | ₩3,323 | ₩3,337 | ₩3,122 | ₩3,250 | -2.22% | 4.5만 |
|---|
| 2026.08.12 | ₩3,337 | ₩3,337 | ₩3,095 | ₩3,256 | -2.41% | 6.5만 |
|---|
| 2026.08.11 | ₩3,350 | ₩3,430 | ₩3,162 | ₩3,296 | -1.60% | 11.7만 |
|---|
| 2026.08.10 | ₩3,350 | ₩3,765 | ₩3,055 | ₩3,350 | 0.00% | 65.3만 |
|---|
| 2026.08.07 | ₩3,471 | ₩3,471 | ₩3,216 | ₩3,390 | -2.32% | 5.7만 |
|---|
| 2026.08.06 | ₩3,471 | ₩3,605 | ₩3,417 | ₩3,471 | 0.00% | 5.1만 |
|---|
| 2026.08.05 | ₩4,033 | ₩4,033 | ₩3,392 | ₩3,551 | -11.96% | 10.4만 |
|---|
| 2026.08.04 | ₩3,806 | ₩4,087 | ₩3,477 | ₩4,047 | +6.34% | 15.2만 |
|---|
| 2026.08.03 | ₩4,221 | ₩4,342 | ₩3,658 | ₩3,926 | -6.98% | 19.9만 |
|---|
| 2026.07.31 | ₩4,409 | ₩4,690 | ₩4,127 | ₩4,596 | +4.26% | 13.6만 |
|---|
| 2026.07.30 | ₩5,253 | ₩6,425 | ₩3,893 | ₩4,071 | -22.50% | 41.7만 |
|---|
| 2026.07.29 | ₩5,469 | ₩5,703 | ₩5,159 | ₩5,253 | -3.95% | 8.6만 |
|---|
| 2026.07.28 | ₩5,637 | ₩6,003 | ₩5,365 | ₩5,459 | -3.16% | 9만 |
|---|
| 2026.07.27 | ₩5,853 | ₩6,003 | ₩5,553 | ₩5,900 | +0.80% | 6.3만 |
|---|
| 2026.07.24 | ₩5,816 | ₩6,332 | ₩5,628 | ₩5,909 | +1.61% | 8만 |
|---|
| 2026.07.23 | ₩6,097 | ₩6,191 | ₩5,440 | ₩5,713 | -6.31% | 7.7만 |
|---|
| 2026.07.22 | ₩6,838 | ₩6,941 | ₩6,097 | ₩6,210 | -9.19% | 16.3만 |
|---|
| 2026.07.21 | ₩7,101 | ₩7,692 | ₩6,810 | ₩6,932 | -2.38% | 5.2만 |
|---|
| 2026.07.20 | ₩7,861 | ₩7,973 | ₩7,223 | ₩7,326 | -6.80% | 1.9만 |
|---|
| 2026.07.17 | ₩7,232 | ₩7,870 | ₩6,866 | ₩7,870 | +8.82% | 4.3만 |
|---|
| 2026.07.16 | ₩7,270 | ₩7,879 | ₩6,941 | ₩7,195 | -1.03% | 12.6만 |
|---|
| 2026.07.15 | ₩7,288 | ₩7,504 | ₩6,998 | ₩7,410 | +1.67% | 2만 |
|---|
| 2026.07.14 | ₩7,307 | ₩7,879 | ₩6,754 | ₩7,448 | +1.93% | 5.6만 |
|---|
| 2026.07.13 | ₩7,157 | ₩7,926 | ₩6,941 | ₩7,701 | +7.60% | 65.8만 |
|---|
| 2026.07.10 | ₩7,504 | ₩7,701 | ₩7,129 | ₩7,373 | -1.75% | 2.8만 |
|---|
| 2026.07.09 | ₩7,570 | ₩7,851 | ₩7,035 | ₩7,739 | +2.23% | 2만 |
|---|
| 2026.07.08 | ₩7,185 | ₩7,504 | ₩6,801 | ₩7,495 | +4.31% | 2.3만 |
|---|
| 2026.07.07 | ₩7,410 | ₩7,692 | ₩6,050 | ₩7,063 | -4.68% | 18.9만 |
|---|
| 2026.07.06 | ₩8,161 | ₩8,442 | ₩7,317 | ₩7,504 | -8.05% | 3.8만 |
|---|
| 2026.07.02 | ₩8,555 | ₩9,193 | ₩8,020 | ₩8,255 | -3.51% | 2.4만 |
|---|
| 2026.07.01 | ₩8,292 | ₩9,005 | ₩7,513 | ₩8,714 | +5.09% | 5만 |
|---|
| 2026.06.30 | ₩8,255 | ₩8,724 | ₩8,067 | ₩8,724 | +5.68% | 2.2만 |
|---|
| 2026.06.29 | ₩8,536 | ₩9,380 | ₩8,020 | ₩8,442 | -1.10% | 4.3만 |
|---|
| 2026.06.26 | ₩8,048 | ₩8,883 | ₩7,973 | ₩8,545 | +6.18% | 9.5만 |
|---|
| 2026.06.25 | ₩8,442 | ₩8,864 | ₩8,011 | ₩8,095 | -4.11% | 4.8만 |
|---|
| 2026.06.24 | ₩7,889 | ₩10,224 | ₩7,739 | ₩8,583 | +8.80% | 20.2만 |
|---|
| 2026.06.23 | ₩8,255 | ₩9,193 | ₩7,317 | ₩7,720 | -6.48% | 8.5만 |
|---|
| 2026.06.22 | ₩9,662 | ₩9,849 | ₩8,442 | ₩8,508 | -11.94% | 15.9만 |
|---|
| 2026.06.18 | ₩9,380 | ₩11,162 | ₩9,380 | ₩9,755 | +4.00% | 24.3만 |
|---|
| 2026.06.17 | ₩10,787 | ₩11,350 | ₩9,662 | ₩9,849 | -8.70% | 17.7만 |
|---|
| 2026.06.16 | ₩10,975 | ₩11,819 | ₩10,787 | ₩10,787 | -1.71% | 9.4만 |
|---|
| 2026.06.15 | ₩11,069 | ₩11,913 | ₩10,131 | ₩11,538 | +4.24% | 15.2만 |
|---|
| 2026.06.12 | ₩14,258 | ₩14,258 | ₩10,224 | ₩11,350 | -20.39% | 24.5만 |
|---|
| 2026.06.11 | ₩13,695 | ₩14,868 | ₩12,476 | ₩14,352 | +4.79% | 28.1만 |
|---|
| 2026.06.10 | ₩14,633 | ₩15,290 | ₩12,288 | ₩13,038 | -10.90% | 35.5만 |
|---|
| 2026.06.09 | ₩15,571 | ₩16,884 | ₩13,038 | ₩16,415 | +5.42% | 32.7만 |
|---|
| 2026.06.08 | ₩15,946 | ₩15,946 | ₩13,789 | ₩15,665 | -1.76% | 17.1만 |
|---|
| 2026.06.05 | ₩16,509 | ₩17,259 | ₩14,164 | ₩15,477 | -6.25% | 29.2만 |
|---|
| 2026.06.04 | ₩17,166 | ₩19,229 | ₩16,509 | ₩16,509 | -3.83% | 20.4만 |
|---|
| 2026.06.03 | ₩16,790 | ₩18,019 | ₩15,008 | ₩16,978 | +1.12% | 29만 |
|---|
| 2026.06.02 | ₩16,040 | ₩16,697 | ₩15,196 | ₩16,321 | +1.75% | 7.9만 |
|---|
| 2026.06.01 | ₩16,978 | ₩18,385 | ₩15,196 | ₩15,946 | -6.08% | 26.4만 |
|---|
| 2026.05.29 | ₩15,571 | ₩16,697 | ₩13,789 | ₩15,852 | +1.81% | 13.5만 |
|---|
| 2026.05.28 | ₩14,070 | ₩15,665 | ₩13,976 | ₩15,383 | +9.33% | 13.2만 |
|---|
| 2026.05.27 | ₩15,665 | ₩15,852 | ₩13,695 | ₩14,727 | -5.99% | 19.1만 |
|---|
| 2026.05.26 | ₩17,353 | ₩17,541 | ₩12,663 | ₩13,132 | -24.32% | 37.4만 |
|---|
| 2026.05.22 | ₩18,760 | ₩19,511 | ₩17,166 | ₩17,916 | -4.50% | 18.4만 |
|---|
| 2026.05.21 | ₩19,511 | ₩21,012 | ₩18,197 | ₩18,948 | -2.88% | 16.1만 |
|---|
| 2026.05.20 | ₩18,760 | ₩20,496 | ₩16,509 | ₩19,511 | +4.00% | 28.8만 |
|---|
| 2026.05.19 | ₩22,512 | ₩24,107 | ₩19,792 | ₩20,261 | -10.00% | 45.5만 |
|---|
| 2026.05.18 | ₩17,728 | ₩24,201 | ₩17,635 | ₩22,512 | +26.98% | 92.5만 |
|---|
| 2026.05.15 | ₩13,320 | ₩19,511 | ₩12,945 | ₩17,541 | +31.69% | 74.1만 |
|---|
| 2026.05.14 | ₩12,382 | ₩14,445 | ₩11,538 | ₩14,164 | +14.39% | 28.9만 |
|---|
| 2026.05.13 | ₩12,569 | ₩12,663 | ₩11,444 | ₩12,382 | -1.49% | 15.2만 |
|---|
| 2026.05.12 | ₩12,945 | ₩13,414 | ₩12,194 | ₩12,851 | -0.72% | 18.8만 |
|---|
| 2026.05.11 | ₩13,414 | ₩15,008 | ₩12,053 | ₩13,414 | 0.00% | 36.2만 |
|---|
| 2026.05.08 | ₩12,851 | ₩13,695 | ₩12,100 | ₩13,414 | +4.38% | 24.5만 |
|---|
| 2026.05.07 | ₩13,320 | ₩14,914 | ₩12,522 | ₩13,038 | -2.11% | 63.1만 |
|---|
| 2026.05.06 | ₩9,286 | ₩13,320 | ₩9,005 | ₩12,851 | +38.38% | 106.6만 |
|---|
| 2026.05.05 | ₩11,538 | ₩11,819 | ₩9,474 | ₩9,474 | -17.89% | 41만 |
|---|
| 2026.05.04 | ₩11,256 | ₩12,007 | ₩10,787 | ₩11,819 | +5.00% | 29.6만 |
|---|
| 2026.05.01 | ₩11,913 | ₩13,038 | ₩11,162 | ₩11,444 | -3.94% | 52.4만 |
|---|
| 2026.04.30 | ₩11,350 | ₩12,100 | ₩9,849 | ₩11,913 | +4.96% | 62.1만 |
|---|
| 2026.04.29 | ₩12,663 | ₩15,290 | ₩10,506 | ₩11,069 | -12.59% | 138.9만 |
|---|
| 2026.04.28 | ₩9,943 | ₩14,633 | ₩9,005 | ₩13,695 | +37.74% | 722만 |
|---|
| 2026.04.27 | ₩6,172 | ₩9,755 | ₩5,938 | ₩8,761 | +41.95% | 200.7만 |
|---|
| 2026.04.24 | ₩6,303 | ₩6,472 | ₩5,159 | ₩6,144 | -2.53% | 56.8만 |
|---|
| 2026.04.23 | ₩6,472 | ₩6,482 | ₩5,816 | ₩6,303 | -2.61% | 5.8만 |
|---|
| 2026.04.22 | ₩6,519 | ₩6,641 | ₩6,097 | ₩6,472 | -0.72% | 7.2만 |
|---|
| 2026.04.21 | ₩6,463 | ₩6,754 | ₩6,013 | ₩6,191 | -4.21% | 10.4만 |
|---|
| 2026.04.20 | ₩5,628 | ₩6,378 | ₩5,628 | ₩6,303 | +12.00% | 11.6만 |
|---|
| 2026.04.17 | ₩5,628 | ₩5,900 | ₩5,394 | ₩5,891 | +4.67% | 15.2만 |
|---|
| 2026.04.16 | ₩5,056 | ₩5,497 | ₩5,037 | ₩5,431 | +7.42% | 12.5만 |
|---|
| 2026.04.15 | ₩5,319 | ₩5,440 | ₩4,981 | ₩5,075 | -4.59% | 20.8만 |
|---|
| 2026.04.14 | ₩6,097 | ₩7,551 | ₩4,690 | ₩5,309 | -12.92% | 249.2만 |
|---|
| 2026.04.13 | ₩5,215 | ₩5,469 | ₩4,962 | ₩5,159 | -1.08% | 7.8만 |
|---|
| 2026.04.10 | ₩4,784 | ₩4,868 | ₩4,690 | ₩4,868 | +1.76% | 6.2만 |
|---|
| 2026.04.09 | ₩5,243 | ₩5,337 | ₩4,699 | ₩4,756 | -9.30% | 5만 |
|---|
| 2026.04.08 | ₩5,628 | ₩5,628 | ₩5,159 | ₩5,234 | -7.00% | 4.1만 |
|---|
| 2026.04.07 | ₩5,656 | ₩5,750 | ₩5,047 | ₩5,234 | -7.46% | 7만 |
|---|
| 2026.04.06 | ₩5,328 | ₩6,191 | ₩5,253 | ₩5,553 | +4.23% | 9.8만 |
|---|
| 2026.04.02 | ₩5,628 | ₩5,788 | ₩5,168 | ₩5,262 | -6.50% | 10.7만 |
|---|
| 2026.04.01 | ₩6,097 | ₩6,519 | ₩5,628 | ₩5,863 | -3.85% | 8.5만 |
|---|
| 2026.03.31 | ₩5,816 | ₩6,003 | ₩5,506 | ₩5,909 | +1.61% | 5.7만 |
|---|
| 2026.03.30 | ₩6,097 | ₩6,153 | ₩5,628 | ₩5,769 | -5.38% | 4.3만 |
|---|
| 2026.03.27 | ₩5,572 | ₩6,172 | ₩5,384 | ₩5,909 | +6.06% | 6.6만 |
|---|
| 2026.03.26 | ₩6,003 | ₩7,176 | ₩5,562 | ₩5,572 | -7.19% | 5.9만 |
|---|
| 2026.03.25 | ₩6,360 | ₩7,035 | ₩6,013 | ₩6,088 | -4.28% | 7.9만 |
|---|
| 2026.03.24 | ₩7,363 | ₩7,504 | ₩5,881 | ₩6,191 | -15.92% | 9.7만 |
|---|
| 2026.03.23 | ₩7,504 | ₩7,710 | ₩7,317 | ₩7,617 | +1.50% | 4.2만 |
|---|
| 2026.03.20 | ₩7,973 | ₩8,161 | ₩7,317 | ₩7,504 | -5.88% | 7.1만 |
|---|
| 2026.03.19 | ₩8,724 | ₩8,724 | ₩8,255 | ₩8,255 | -5.38% | 9.4만 |
|---|
| 2026.03.18 | ₩9,277 | ₩9,277 | ₩8,545 | ₩8,996 | -3.03% | 4만 |
|---|
| 2026.03.17 | ₩9,943 | ₩10,318 | ₩9,474 | ₩9,568 | -3.77% | 4.2만 |
|---|
| 2026.03.16 | ₩9,474 | ₩10,506 | ₩9,474 | ₩9,943 | +4.95% | 5.8만 |
|---|
| 2026.03.13 | ₩9,662 | ₩9,755 | ₩9,042 | ₩9,568 | -0.97% | 3.6만 |
|---|
| 2026.03.12 | ₩9,755 | ₩10,224 | ₩9,380 | ₩9,568 | -1.92% | 7.1만 |
|---|
| 2026.03.11 | ₩9,474 | ₩10,506 | ₩9,474 | ₩10,224 | +7.92% | 7.7만 |
|---|
| 2026.03.10 | ₩9,380 | ₩9,662 | ₩9,005 | ₩9,662 | +3.00% | 2.7만 |
|---|
| 2026.03.09 | ₩8,067 | ₩9,755 | ₩8,067 | ₩9,314 | +15.47% | 10.8만 |
|---|
| 2026.03.06 | ₩8,536 | ₩8,930 | ₩8,179 | ₩8,452 | -0.99% | 4.8만 |
|---|
| 2026.03.05 | ₩8,714 | ₩8,817 | ₩8,095 | ₩8,620 | -1.08% | 4만 |
|---|
| 2026.03.04 | ₩8,724 | ₩9,755 | ₩8,011 | ₩8,724 | 0.00% | 9.1만 |
|---|
| 2026.03.03 | ₩9,005 | ₩9,380 | ₩8,536 | ₩8,583 | -4.69% | 5.4만 |
|---|
| 2026.03.02 | ₩9,380 | ₩9,568 | ₩8,489 | ₩9,474 | +1.00% | 7.4만 |
|---|
| 2026.02.27 | ₩9,568 | ₩9,849 | ₩9,155 | ₩9,521 | -0.49% | 15.2만 |
|---|
| 2026.02.26 | ₩10,318 | ₩10,318 | ₩9,286 | ₩9,662 | -6.36% | 13.8만 |
|---|
| 2026.02.25 | ₩11,256 | ₩11,256 | ₩10,318 | ₩10,412 | -7.50% | 9.6만 |
|---|
| 2026.02.24 | ₩10,412 | ₩11,913 | ₩10,412 | ₩10,975 | +5.41% | 16.6만 |
|---|
| 2026.02.23 | ₩11,069 | ₩11,069 | ₩10,318 | ₩10,506 | -5.08% | 9.5만 |
|---|
| 2026.02.20 | ₩10,881 | ₩11,444 | ₩10,600 | ₩11,162 | +2.59% | 12만 |
|---|
| 2026.02.19 | ₩11,115 | ₩11,256 | ₩10,506 | ₩11,069 | -0.42% | 11.1만 |
|---|
| 2026.02.18 | ₩13,132 | ₩13,226 | ₩11,444 | ₩11,538 | -12.14% | 16.8만 |
|---|
| 2026.02.17 | ₩11,725 | ₩14,633 | ₩10,975 | ₩13,883 | +18.40% | 62.7만 |
|---|
| 2026.02.13 | ₩10,318 | ₩12,569 | ₩10,318 | ₩11,256 | +9.09% | 46.5만 |
|---|
| 2026.02.12 | ₩10,975 | ₩11,416 | ₩9,943 | ₩10,318 | -5.98% | 9.3만 |
|---|
| 2026.02.11 | ₩11,631 | ₩11,631 | ₩10,318 | ₩11,256 | -3.23% | 16.4만 |
|---|
| 2026.02.10 | ₩10,131 | ₩13,310 | ₩9,380 | ₩12,194 | +20.37% | 90.6만 |
|---|
| 2026.02.09 | ₩11,538 | ₩11,584 | ₩10,131 | ₩10,412 | -9.76% | 15.8만 |
|---|
| 2026.02.06 | ₩12,476 | ₩12,476 | ₩10,787 | ₩11,350 | -9.02% | 9.1만 |
|---|
| 2026.02.05 | ₩11,819 | ₩12,851 | ₩10,600 | ₩10,881 | -7.94% | 15.1만 |
|---|
| 2026.02.04 | ₩13,226 | ₩16,406 | ₩12,288 | ₩12,382 | -6.38% | 27.1만 |
|---|
| 2026.02.03 | ₩14,727 | ₩15,008 | ₩12,945 | ₩13,038 | -11.46% | 11.3만 |
|---|
| 2026.02.02 | ₩18,104 | ₩18,892 | ₩13,226 | ₩14,258 | -21.24% | 30.4만 |
|---|
| 2026.01.30 | ₩18,010 | ₩19,192 | ₩16,978 | ₩18,385 | +2.08% | 32.5만 |
|---|
| 2026.01.29 | ₩17,072 | ₩21,574 | ₩16,922 | ₩20,073 | +17.58% | 85.2만 |
|---|
| 2026.01.28 | ₩13,507 | ₩20,073 | ₩13,414 | ₩17,916 | +32.64% | 267.9만 |
|---|
| 2026.01.27 | ₩13,789 | ₩14,070 | ₩12,053 | ₩12,663 | -8.16% | 18.7만 |
|---|
| 2026.01.26 | ₩16,321 | ₩16,790 | ₩13,601 | ₩14,445 | -11.49% | 44.3만 |
|---|
| 2026.01.23 | ₩18,197 | ₩19,511 | ₩15,852 | ₩17,353 | -4.64% | 66.8만 |
|---|
| 2026.01.22 | ₩20,730 | ₩23,075 | ₩16,978 | ₩18,479 | -10.86% | 144.8만 |
|---|
| 2026.01.21 | ₩20,543 | ₩25,702 | ₩18,010 | ₩20,730 | +0.91% | 598.7만 |
|---|
| 2026.01.20 | ₩11,631 | ₩43,618 | ₩10,506 | ₩17,072 | +46.77% | 2359.9만 |
|---|
| 2026.01.16 | ₩10,506 | ₩14,023 | ₩10,412 | ₩12,007 | +14.29% | 350.9만 |
|---|
| 2026.01.15 | ₩8,536 | ₩11,913 | ₩8,001 | ₩9,371 | +9.78% | 479.9만 |
|---|
| 2026.01.14 | ₩8,226 | ₩13,507 | ₩7,410 | ₩8,695 | +5.70% | 4729.4만 |
|---|
| 2026.01.13 | ₩4,718 | ₩4,971 | ₩4,596 | ₩4,831 | +2.39% | 1.8만 |
|---|
| 2026.01.12 | ₩4,784 | ₩4,878 | ₩4,334 | ₩4,859 | +1.57% | 4.6만 |
|---|
| 2026.01.09 | ₩5,300 | ₩5,609 | ₩4,315 | ₩4,878 | -7.96% | 4.2만 |
|---|
| 2026.01.08 | ₩5,994 | ₩6,191 | ₩4,971 | ₩5,384 | -10.17% | 4.7만 |
|---|
| 2026.01.07 | ₩6,238 | ₩6,472 | ₩5,722 | ₩5,750 | -7.82% | 1.7만 |
|---|
| 2026.01.06 | ₩6,435 | ₩6,435 | ₩5,628 | ₩6,078 | -5.54% | 3만 |
|---|
| 2026.01.05 | ₩6,744 | ₩6,744 | ₩6,097 | ₩6,153 | -8.76% | 1.8만 |
|---|
| 2026.01.02 | ₩6,988 | ₩7,410 | ₩6,454 | ₩6,482 | -7.25% | 1.7만 |
|---|
| 2025.12.31 | ₩7,973 | ₩8,142 | ₩6,754 | ₩6,848 | -14.12% | 2.6만 |
|---|
| 2025.12.30 | ₩7,795 | ₩7,795 | ₩7,317 | ₩7,410 | -4.93% | 1.9만 |
|---|
| 2025.12.29 | ₩9,568 | ₩9,568 | ₩7,973 | ₩8,067 | -15.69% | 2.1만 |
|---|
| 2025.12.26 | ₩8,817 | ₩10,787 | ₩8,067 | ₩9,380 | +6.38% | 5만 |
|---|
| 2025.12.24 | ₩8,133 | ₩8,845 | ₩7,898 | ₩8,845 | +8.77% | 1.5만 |
|---|
| 2025.12.23 | ₩9,005 | ₩9,005 | ₩7,851 | ₩7,851 | -12.81% | 1.2만 |
|---|
| 2025.12.22 | ₩8,217 | ₩9,239 | ₩8,217 | ₩8,423 | +2.51% | 1.4만 |
|---|
| 2025.12.19 | ₩8,442 | ₩8,705 | ₩8,048 | ₩8,048 | -4.67% | 9.4천 |
|---|
| 2025.12.18 | ₩8,414 | ₩8,742 | ₩8,114 | ₩8,508 | +1.11% | 6.1천 |
|---|
| 2025.12.17 | ₩9,099 | ₩9,380 | ₩7,832 | ₩7,973 | -12.37% | 2만 |
|---|
| 2025.12.16 | ₩8,536 | ₩9,755 | ₩8,536 | ₩8,967 | +5.05% | 1.4만 |
|---|
| 2025.12.15 | ₩10,600 | ₩10,787 | ₩8,452 | ₩8,536 | -19.47% | 4.3만 |
|---|
| 2025.12.12 | ₩12,194 | ₩12,663 | ₩10,600 | ₩10,693 | -12.31% | 1.8만 |
|---|
| 2025.12.11 | ₩12,757 | ₩13,695 | ₩11,725 | ₩12,100 | -5.15% | 2.5만 |
|---|
| 2025.12.10 | ₩12,663 | ₩13,301 | ₩11,725 | ₩12,757 | +0.74% | 1.3만 |
|---|
| 2025.12.09 | ₩12,757 | ₩13,320 | ₩11,706 | ₩12,757 | 0.00% | 9.7천 |
|---|
| 2025.12.08 | ₩13,695 | ₩13,695 | ₩11,491 | ₩12,476 | -8.90% | 2.1만 |
|---|
| 2025.12.05 | ₩14,539 | ₩16,837 | ₩13,132 | ₩13,414 | -7.74% | 2.6만 |
|---|
| 2025.12.04 | ₩13,038 | ₩15,196 | ₩12,194 | ₩14,821 | +13.67% | 2만 |
|---|
| 2025.12.03 | ₩11,350 | ₩13,414 | ₩11,256 | ₩13,038 | +14.88% | 1.4만 |
|---|
| 2025.12.02 | ₩12,757 | ₩12,757 | ₩10,412 | ₩11,162 | -12.50% | 2.8만 |
|---|
| 2025.12.01 | ₩13,695 | ₩14,539 | ₩12,776 | ₩12,945 | -5.48% | 1.2만 |
|---|
| 2025.11.28 | ₩14,258 | ₩14,633 | ₩13,320 | ₩13,789 | -3.29% | 7.2천 |
|---|
| 2025.11.26 | ₩13,320 | ₩14,267 | ₩12,851 | ₩13,883 | +4.23% | 1.4만 |
|---|
| 2025.11.25 | ₩13,320 | ₩13,883 | ₩12,382 | ₩12,663 | -4.93% | 1.4만 |
|---|
| 2025.11.24 | ₩13,976 | ₩14,605 | ₩13,038 | ₩13,320 | -4.70% | 4.1만 |
|---|
| 2025.11.21 | ₩10,131 | ₩15,477 | ₩10,037 | ₩13,883 | +37.04% | 7.8만 |
|---|
| 2025.11.20 | ₩13,132 | ₩13,629 | ₩11,444 | ₩11,631 | -11.43% | 6.4만 |
|---|
| 2025.11.19 | ₩17,166 | ₩17,166 | ₩12,288 | ₩12,663 | -26.23% | 7.6만 |
|---|
| 2025.11.18 | ₩20,073 | ₩20,449 | ₩15,759 | ₩16,790 | -16.36% | 5.4만 |
|---|
| 2025.11.17 | ₩20,073 | ₩20,073 | ₩18,479 | ₩18,573 | -7.48% | 9.6천 |
|---|
| 2025.11.14 | ₩20,636 | ₩20,824 | ₩18,338 | ₩20,073 | -2.73% | 2.8만 |
|---|
| 2025.11.13 | ₩23,169 | ₩27,202 | ₩20,636 | ₩20,824 | -10.12% | 4.9만 |
|---|
| 2025.11.12 | ₩27,109 | ₩27,202 | ₩22,043 | ₩22,512 | -16.96% | 4.4만 |
|---|
| 2025.11.11 | ₩25,608 | ₩28,609 | ₩25,233 | ₩26,358 | +2.93% | 5.6만 |
|---|
| 2025.11.10 | ₩25,702 | ₩28,281 | ₩25,326 | ₩25,608 | -0.36% | 1.1만 |
|---|
| 2025.11.07 | ₩24,576 | ₩27,259 | ₩24,501 | ₩25,702 | +4.58% | 2.1만 |
|---|
| 2025.11.06 | ₩26,921 | ₩28,769 | ₩24,764 | ₩25,702 | -4.53% | 9.1천 |
|---|
| 2025.11.05 | ₩28,891 | ₩28,985 | ₩26,358 | ₩26,827 | -7.14% | 1.9만 |
|---|
| 2025.11.04 | ₩30,767 | ₩31,095 | ₩27,765 | ₩28,609 | -7.01% | 1.1만 |
|---|
| 2025.11.03 | ₩33,112 | ₩33,112 | ₩29,547 | ₩31,611 | -4.53% | 1.2만 |
|---|
| 2025.10.31 | ₩34,988 | ₩36,207 | ₩31,611 | ₩32,830 | -6.17% | 2.6만 |
|---|
| 2025.10.30 | ₩40,147 | ₩43,524 | ₩32,549 | ₩33,299 | -17.06% | 6.6만 |
|---|
| 2025.10.29 | ₩40,682 | ₩46,432 | ₩40,663 | ₩40,991 | +0.76% | 3.5만 |
|---|
| 2025.10.28 | ₩41,366 | ₩44,227 | ₩38,459 | ₩41,460 | +0.23% | 1.2만 |
|---|
| 2025.10.27 | ₩42,773 | ₩43,665 | ₩40,897 | ₩41,366 | -3.29% | 7.3천 |
|---|
| 2025.10.24 | ₩44,556 | ₩44,837 | ₩40,428 | ₩42,023 | -5.68% | 4천 |
|---|
| 2025.10.23 | ₩44,087 | ₩44,696 | ₩41,366 | ₩43,242 | -1.91% | 9.7천 |
|---|
| 2025.10.22 | ₩45,494 | ₩45,494 | ₩42,961 | ₩43,993 | -3.30% | 4.4천 |
|---|
| 2025.10.21 | ₩42,773 | ₩48,026 | ₩42,023 | ₩45,775 | +7.02% | 2.1만 |
|---|
| 2025.10.20 | ₩38,928 | ₩42,820 | ₩37,643 | ₩41,366 | +6.27% | 1.4만 |
|---|
| 2025.10.17 | ₩37,521 | ₩40,804 | ₩36,207 | ₩38,365 | +2.25% | 5.1천 |
|---|
| 2025.10.16 | ₩42,211 | ₩42,586 | ₩36,583 | ₩37,614 | -10.89% | 1.4만 |
|---|
| 2025.10.15 | ₩45,400 | ₩45,400 | ₩40,428 | ₩41,929 | -7.64% | 1.2만 |
|---|
| 2025.10.14 | ₩43,618 | ₩44,837 | ₩40,963 | ₩42,398 | -2.80% | 1.5만 |
|---|
| 2025.10.13 | ₩35,363 | ₩44,818 | ₩33,206 | ₩43,618 | +23.34% | 4만 |
|---|
| 2025.10.10 | ₩37,521 | ₩38,834 | ₩34,894 | ₩34,941 | -6.87% | 1.4만 |
|---|