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 | ₩2,483 | ₩2,556 | ₩2,136 | ₩2,136 | -13.98% | 5.8만 |
| 2026.10.08 | ₩3,224 | ₩3,224 | ₩2,336 | ₩2,403 | -25.47% | 7.6만 |
| 2026.10.07 | ₩3,251 | ₩3,351 | ₩3,045 | ₩3,184 | -2.05% | 3.7만 |
| 2026.10.06 | ₩3,004 | ₩3,377 | ₩3,004 | ₩3,231 | +7.56% | 7만 |
| 2026.10.05 | ₩2,924 | ₩3,110 | ₩2,897 | ₩2,937 | +0.46% | 3.4만 |
| 2026.10.02 | ₩3,197 | ₩3,244 | ₩3,084 | ₩3,130 | -2.09% | 2.5만 |
| 2026.10.01 | ₩3,097 | ₩3,415 | ₩2,910 | ₩3,070 | -0.86% | 4.1만 |
| 2026.09.30 | ₩3,311 | ₩3,444 | ₩3,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,097 |
| -6.45% |
| 2.3만 |
| 2026.09.29 | ₩3,297 | ₩3,364 | ₩3,217 | ₩3,271 | -0.81% | 2.1만 |
|---|
| 2026.09.28 | ₩3,858 | ₩3,925 | ₩3,217 | ₩3,231 | -16.26% | 6.4만 |
|---|
| 2026.09.25 | ₩3,898 | ₩4,125 | ₩3,738 | ₩3,831 | -1.71% | 2만 |
|---|
| 2026.09.24 | ₩3,805 | ₩4,058 | ₩3,618 | ₩3,845 | +1.05% | 3.6만 |
|---|
| 2026.09.23 | ₩4,085 | ₩4,164 | ₩3,831 | ₩3,831 | -6.21% | 3.3만 |
|---|
| 2026.09.22 | ₩4,165 | ₩4,392 | ₩3,992 | ₩4,005 | -3.85% | 2.2만 |
|---|
| 2026.09.21 | ₩4,285 | ₩4,365 | ₩4,058 | ₩4,125 | -3.74% | 1.7만 |
|---|
| 2026.09.18 | ₩4,419 | ₩4,566 | ₩4,045 | ₩4,259 | -3.63% | 10.2만 |
|---|
| 2026.09.17 | ₩4,279 | ₩4,379 | ₩3,966 | ₩4,058 | -5.15% | 4.1만 |
|---|
| 2026.09.16 | ₩4,485 | ₩4,579 | ₩4,285 | ₩4,459 | -0.60% | 3.2만 |
|---|
| 2026.09.15 | ₩4,606 | ₩4,606 | ₩4,005 | ₩4,499 | -2.32% | 6.9만 |
|---|
| 2026.09.14 | ₩4,739 | ₩4,899 | ₩4,552 | ₩4,646 | -1.97% | 3.7만 |
|---|
| 2026.09.11 | ₩4,112 | ₩4,939 | ₩4,112 | ₩4,752 | +15.58% | 11.9만 |
|---|
| 2026.09.10 | ₩3,725 | ₩4,122 | ₩3,618 | ₩4,058 | +8.96% | 6.9만 |
|---|
| 2026.09.09 | ₩4,032 | ₩4,165 | ₩3,698 | ₩3,711 | -7.95% | 2.6만 |
|---|
| 2026.09.08 | ₩3,725 | ₩4,432 | ₩3,578 | ₩4,005 | +7.53% | 10.9만 |
|---|
| 2026.09.04 | ₩3,511 | ₩3,818 | ₩3,511 | ₩3,644 | +3.80% | 1.6만 |
|---|
| 2026.09.03 | ₩3,284 | ₩3,578 | ₩3,284 | ₩3,498 | +6.50% | 3.1만 |
|---|
| 2026.09.02 | ₩3,671 | ₩3,698 | ₩3,244 | ₩3,271 | -10.91% | 2.4만 |
|---|
| 2026.09.01 | ₩3,603 | ₩3,725 | ₩3,564 | ₩3,591 | -0.33% | 1.7만 |
|---|
| 2026.08.31 | ₩3,818 | ₩3,911 | ₩3,611 | ₩3,684 | -3.50% | 3.9만 |
|---|
| 2026.08.28 | ₩3,631 | ₩3,911 | ₩3,404 | ₩3,778 | +4.04% | 4.8만 |
|---|
| 2026.08.27 | ₩3,631 | ₩3,831 | ₩3,284 | ₩3,644 | +0.37% | 3.2만 |
|---|
| 2026.08.26 | ₩3,711 | ₩3,791 | ₩3,471 | ₩3,671 | -1.08% | 3.6만 |
|---|
| 2026.08.25 | ₩3,417 | ₩4,005 | ₩3,351 | ₩3,778 | +10.55% | 11.5만 |
|---|
| 2026.08.24 | ₩3,297 | ₩3,538 | ₩3,284 | ₩3,377 | +2.43% | 4.1만 |
|---|
| 2026.08.21 | ₩3,191 | ₩3,511 | ₩3,191 | ₩3,337 | +4.60% | 5.4만 |
|---|
| 2026.08.20 | ₩3,377 | ₩3,564 | ₩3,351 | ₩3,444 | +1.98% | 4.5만 |
|---|
| 2026.08.19 | ₩3,164 | ₩3,578 | ₩3,164 | ₩3,431 | +8.44% | 7.7만 |
|---|
| 2026.08.18 | ₩3,324 | ₩3,404 | ₩3,077 | ₩3,204 | -3.61% | 4.7만 |
|---|
| 2026.08.17 | ₩3,404 | ₩3,404 | ₩3,004 | ₩3,297 | -3.14% | 5.4만 |
|---|
| 2026.08.14 | ₩3,271 | ₩3,377 | ₩3,151 | ₩3,364 | +2.86% | 5.1만 |
|---|
| 2026.08.13 | ₩3,311 | ₩3,324 | ₩3,110 | ₩3,237 | -2.22% | 4.5만 |
|---|
| 2026.08.12 | ₩3,324 | ₩3,324 | ₩3,084 | ₩3,244 | -2.41% | 6.5만 |
|---|
| 2026.08.11 | ₩3,337 | ₩3,417 | ₩3,151 | ₩3,284 | -1.60% | 11.7만 |
|---|
| 2026.08.10 | ₩3,337 | ₩3,751 | ₩3,044 | ₩3,337 | 0.00% | 65.3만 |
|---|
| 2026.08.07 | ₩3,458 | ₩3,458 | ₩3,204 | ₩3,377 | -2.32% | 5.7만 |
|---|
| 2026.08.06 | ₩3,458 | ₩3,591 | ₩3,404 | ₩3,458 | 0.00% | 5.1만 |
|---|
| 2026.08.05 | ₩4,018 | ₩4,018 | ₩3,379 | ₩3,538 | -11.96% | 10.4만 |
|---|
| 2026.08.04 | ₩3,791 | ₩4,072 | ₩3,464 | ₩4,032 | +6.34% | 15.2만 |
|---|
| 2026.08.03 | ₩4,205 | ₩4,325 | ₩3,644 | ₩3,911 | -6.98% | 19.9만 |
|---|
| 2026.07.31 | ₩4,392 | ₩4,672 | ₩4,112 | ₩4,579 | +4.26% | 13.6만 |
|---|
| 2026.07.30 | ₩5,233 | ₩6,401 | ₩3,878 | ₩4,056 | -22.50% | 41.7만 |
|---|
| 2026.07.29 | ₩5,448 | ₩5,682 | ₩5,140 | ₩5,233 | -3.95% | 8.6만 |
|---|
| 2026.07.28 | ₩5,616 | ₩5,981 | ₩5,345 | ₩5,439 | -3.16% | 9만 |
|---|
| 2026.07.27 | ₩5,831 | ₩5,981 | ₩5,532 | ₩5,878 | +0.80% | 6.3만 |
|---|
| 2026.07.24 | ₩5,794 | ₩6,308 | ₩5,607 | ₩5,887 | +1.61% | 8만 |
|---|
| 2026.07.23 | ₩6,074 | ₩6,168 | ₩5,420 | ₩5,691 | -6.31% | 7.7만 |
|---|
| 2026.07.22 | ₩6,812 | ₩6,915 | ₩6,074 | ₩6,186 | -9.19% | 16.3만 |
|---|
| 2026.07.21 | ₩7,074 | ₩7,663 | ₩6,784 | ₩6,906 | -2.38% | 5.2만 |
|---|
| 2026.07.20 | ₩7,831 | ₩7,943 | ₩7,195 | ₩7,298 | -6.80% | 1.9만 |
|---|
| 2026.07.17 | ₩7,205 | ₩7,840 | ₩6,840 | ₩7,840 | +8.82% | 4.3만 |
|---|
| 2026.07.16 | ₩7,242 | ₩7,850 | ₩6,915 | ₩7,167 | -1.03% | 12.6만 |
|---|
| 2026.07.15 | ₩7,261 | ₩7,476 | ₩6,971 | ₩7,382 | +1.67% | 2만 |
|---|
| 2026.07.14 | ₩7,280 | ₩7,850 | ₩6,728 | ₩7,420 | +1.93% | 5.6만 |
|---|
| 2026.07.13 | ₩7,130 | ₩7,896 | ₩6,915 | ₩7,672 | +7.60% | 65.8만 |
|---|
| 2026.07.10 | ₩7,476 | ₩7,672 | ₩7,102 | ₩7,345 | -1.75% | 2.8만 |
|---|
| 2026.07.09 | ₩7,541 | ₩7,822 | ₩7,009 | ₩7,709 | +2.23% | 2만 |
|---|
| 2026.07.08 | ₩7,158 | ₩7,476 | ₩6,775 | ₩7,466 | +4.31% | 2.3만 |
|---|
| 2026.07.07 | ₩7,382 | ₩7,663 | ₩6,027 | ₩7,037 | -4.68% | 18.9만 |
|---|
| 2026.07.06 | ₩8,130 | ₩8,410 | ₩7,289 | ₩7,476 | -8.05% | 3.8만 |
|---|
| 2026.07.02 | ₩8,522 | ₩9,158 | ₩7,990 | ₩8,223 | -3.51% | 2.4만 |
|---|
| 2026.07.01 | ₩8,261 | ₩8,971 | ₩7,485 | ₩8,681 | +5.09% | 5만 |
|---|
| 2026.06.30 | ₩8,223 | ₩8,691 | ₩8,036 | ₩8,691 | +5.68% | 2.2만 |
|---|
| 2026.06.29 | ₩8,504 | ₩9,345 | ₩7,990 | ₩8,410 | -1.10% | 4.3만 |
|---|
| 2026.06.26 | ₩8,018 | ₩8,849 | ₩7,943 | ₩8,513 | +6.18% | 9.5만 |
|---|
| 2026.06.25 | ₩8,410 | ₩8,831 | ₩7,980 | ₩8,064 | -4.11% | 4.8만 |
|---|
| 2026.06.24 | ₩7,859 | ₩10,186 | ₩7,709 | ₩8,550 | +8.80% | 20.2만 |
|---|
| 2026.06.23 | ₩8,223 | ₩9,158 | ₩7,289 | ₩7,691 | -6.48% | 8.5만 |
|---|
| 2026.06.22 | ₩9,625 | ₩9,812 | ₩8,410 | ₩8,476 | -11.94% | 15.9만 |
|---|
| 2026.06.18 | ₩9,345 | ₩11,120 | ₩9,345 | ₩9,719 | +4.00% | 24.3만 |
|---|
| 2026.06.17 | ₩10,746 | ₩11,307 | ₩9,625 | ₩9,812 | -8.70% | 17.7만 |
|---|
| 2026.06.16 | ₩10,933 | ₩11,774 | ₩10,746 | ₩10,746 | -1.71% | 9.4만 |
|---|
| 2026.06.15 | ₩11,027 | ₩11,868 | ₩10,092 | ₩11,494 | +4.24% | 15.2만 |
|---|
| 2026.06.12 | ₩14,204 | ₩14,204 | ₩10,186 | ₩11,307 | -20.39% | 24.5만 |
|---|
| 2026.06.11 | ₩13,643 | ₩14,811 | ₩12,428 | ₩14,297 | +4.79% | 28.1만 |
|---|
| 2026.06.10 | ₩14,578 | ₩15,232 | ₩12,242 | ₩12,989 | -10.90% | 35.5만 |
|---|
| 2026.06.09 | ₩15,512 | ₩16,820 | ₩12,989 | ₩16,353 | +5.42% | 32.7만 |
|---|
| 2026.06.08 | ₩15,886 | ₩15,886 | ₩13,737 | ₩15,606 | -1.76% | 17.1만 |
|---|
| 2026.06.05 | ₩16,447 | ₩17,194 | ₩14,111 | ₩15,419 | -6.25% | 29.2만 |
|---|
| 2026.06.04 | ₩17,101 | ₩19,157 | ₩16,447 | ₩16,447 | -3.83% | 20.4만 |
|---|
| 2026.06.03 | ₩16,727 | ₩17,951 | ₩14,952 | ₩16,914 | +1.12% | 29만 |
|---|
| 2026.06.02 | ₩15,979 | ₩16,634 | ₩15,138 | ₩16,260 | +1.75% | 7.9만 |
|---|
| 2026.06.01 | ₩16,914 | ₩18,316 | ₩15,138 | ₩15,886 | -6.08% | 26.4만 |
|---|
| 2026.05.29 | ₩15,512 | ₩16,634 | ₩13,737 | ₩15,793 | +1.81% | 13.5만 |
|---|
| 2026.05.28 | ₩14,017 | ₩15,606 | ₩13,924 | ₩15,325 | +9.33% | 13.2만 |
|---|
| 2026.05.27 | ₩15,606 | ₩15,793 | ₩13,643 | ₩14,671 | -5.99% | 19.1만 |
|---|
| 2026.05.26 | ₩17,288 | ₩17,475 | ₩12,615 | ₩13,083 | -24.32% | 37.4만 |
|---|
| 2026.05.22 | ₩18,689 | ₩19,437 | ₩17,101 | ₩17,848 | -4.50% | 18.4만 |
|---|
| 2026.05.21 | ₩19,437 | ₩20,932 | ₩18,129 | ₩18,876 | -2.88% | 16.1만 |
|---|
| 2026.05.20 | ₩18,689 | ₩20,418 | ₩16,447 | ₩19,437 | +4.00% | 28.8만 |
|---|
| 2026.05.19 | ₩22,427 | ₩24,016 | ₩19,717 | ₩20,185 | -10.00% | 45.5만 |
|---|
| 2026.05.18 | ₩17,662 | ₩24,109 | ₩17,568 | ₩22,427 | +26.98% | 92.5만 |
|---|
| 2026.05.15 | ₩13,270 | ₩19,437 | ₩12,896 | ₩17,475 | +31.69% | 74.1만 |
|---|
| 2026.05.14 | ₩12,335 | ₩14,391 | ₩11,494 | ₩14,111 | +14.39% | 28.9만 |
|---|
| 2026.05.13 | ₩12,522 | ₩12,615 | ₩11,401 | ₩12,335 | -1.49% | 15.2만 |
|---|
| 2026.05.12 | ₩12,896 | ₩13,363 | ₩12,148 | ₩12,802 | -0.72% | 18.8만 |
|---|
| 2026.05.11 | ₩13,363 | ₩14,952 | ₩12,008 | ₩13,363 | 0.00% | 36.2만 |
|---|
| 2026.05.08 | ₩12,802 | ₩13,643 | ₩12,055 | ₩13,363 | +4.38% | 24.5만 |
|---|
| 2026.05.07 | ₩13,270 | ₩14,858 | ₩12,475 | ₩12,989 | -2.11% | 63.1만 |
|---|
| 2026.05.06 | ₩9,251 | ₩13,270 | ₩8,971 | ₩12,802 | +38.38% | 106.6만 |
|---|
| 2026.05.05 | ₩11,494 | ₩11,774 | ₩9,438 | ₩9,438 | -17.89% | 41만 |
|---|
| 2026.05.04 | ₩11,214 | ₩11,961 | ₩10,746 | ₩11,774 | +5.00% | 29.6만 |
|---|
| 2026.05.01 | ₩11,868 | ₩12,989 | ₩11,120 | ₩11,401 | -3.94% | 52.4만 |
|---|
| 2026.04.30 | ₩11,307 | ₩12,055 | ₩9,812 | ₩11,868 | +4.96% | 62.1만 |
|---|
| 2026.04.29 | ₩12,615 | ₩15,232 | ₩10,466 | ₩11,027 | -12.59% | 138.9만 |
|---|
| 2026.04.28 | ₩9,905 | ₩14,578 | ₩8,971 | ₩13,643 | +37.74% | 722만 |
|---|
| 2026.04.27 | ₩6,149 | ₩9,719 | ₩5,915 | ₩8,728 | +41.95% | 200.7만 |
|---|
| 2026.04.24 | ₩6,280 | ₩6,448 | ₩5,140 | ₩6,121 | -2.53% | 56.8만 |
|---|
| 2026.04.23 | ₩6,448 | ₩6,457 | ₩5,794 | ₩6,280 | -2.61% | 5.8만 |
|---|
| 2026.04.22 | ₩6,495 | ₩6,616 | ₩6,074 | ₩6,448 | -0.72% | 7.2만 |
|---|
| 2026.04.21 | ₩6,439 | ₩6,728 | ₩5,990 | ₩6,168 | -4.21% | 10.4만 |
|---|
| 2026.04.20 | ₩5,607 | ₩6,354 | ₩5,607 | ₩6,280 | +12.00% | 11.6만 |
|---|
| 2026.04.17 | ₩5,607 | ₩5,878 | ₩5,373 | ₩5,868 | +4.67% | 15.2만 |
|---|
| 2026.04.16 | ₩5,037 | ₩5,476 | ₩5,018 | ₩5,411 | +7.42% | 12.5만 |
|---|
| 2026.04.15 | ₩5,298 | ₩5,420 | ₩4,962 | ₩5,055 | -4.59% | 20.8만 |
|---|
| 2026.04.14 | ₩6,074 | ₩7,522 | ₩4,672 | ₩5,289 | -12.92% | 249.2만 |
|---|
| 2026.04.13 | ₩5,196 | ₩5,448 | ₩4,943 | ₩5,140 | -1.08% | 7.8만 |
|---|
| 2026.04.10 | ₩4,766 | ₩4,850 | ₩4,672 | ₩4,850 | +1.76% | 6.2만 |
|---|
| 2026.04.09 | ₩5,224 | ₩5,317 | ₩4,682 | ₩4,738 | -9.30% | 5만 |
|---|
| 2026.04.08 | ₩5,607 | ₩5,607 | ₩5,140 | ₩5,214 | -7.00% | 4.1만 |
|---|
| 2026.04.07 | ₩5,635 | ₩5,728 | ₩5,027 | ₩5,214 | -7.46% | 7만 |
|---|
| 2026.04.06 | ₩5,308 | ₩6,168 | ₩5,233 | ₩5,532 | +4.23% | 9.8만 |
|---|
| 2026.04.02 | ₩5,607 | ₩5,766 | ₩5,149 | ₩5,242 | -6.50% | 10.7만 |
|---|
| 2026.04.01 | ₩6,074 | ₩6,495 | ₩5,607 | ₩5,840 | -3.85% | 8.5만 |
|---|
| 2026.03.31 | ₩5,794 | ₩5,981 | ₩5,485 | ₩5,887 | +1.61% | 5.7만 |
|---|
| 2026.03.30 | ₩6,074 | ₩6,130 | ₩5,607 | ₩5,747 | -5.38% | 4.3만 |
|---|
| 2026.03.27 | ₩5,551 | ₩6,149 | ₩5,364 | ₩5,887 | +6.06% | 6.6만 |
|---|
| 2026.03.26 | ₩5,981 | ₩7,149 | ₩5,541 | ₩5,551 | -7.19% | 5.9만 |
|---|
| 2026.03.25 | ₩6,336 | ₩7,009 | ₩5,990 | ₩6,065 | -4.28% | 7.9만 |
|---|
| 2026.03.24 | ₩7,336 | ₩7,476 | ₩5,859 | ₩6,168 | -15.92% | 9.7만 |
|---|
| 2026.03.23 | ₩7,476 | ₩7,681 | ₩7,289 | ₩7,588 | +1.50% | 4.2만 |
|---|
| 2026.03.20 | ₩7,943 | ₩8,130 | ₩7,289 | ₩7,476 | -5.88% | 7.1만 |
|---|
| 2026.03.19 | ₩8,691 | ₩8,691 | ₩8,223 | ₩8,223 | -5.38% | 9.4만 |
|---|
| 2026.03.18 | ₩9,242 | ₩9,242 | ₩8,513 | ₩8,962 | -3.03% | 4만 |
|---|
| 2026.03.17 | ₩9,905 | ₩10,279 | ₩9,438 | ₩9,532 | -3.77% | 4.2만 |
|---|
| 2026.03.16 | ₩9,438 | ₩10,466 | ₩9,438 | ₩9,905 | +4.95% | 5.8만 |
|---|
| 2026.03.13 | ₩9,625 | ₩9,719 | ₩9,008 | ₩9,532 | -0.97% | 3.6만 |
|---|
| 2026.03.12 | ₩9,719 | ₩10,186 | ₩9,345 | ₩9,532 | -1.92% | 7.1만 |
|---|
| 2026.03.11 | ₩9,438 | ₩10,466 | ₩9,438 | ₩10,186 | +7.92% | 7.7만 |
|---|
| 2026.03.10 | ₩9,345 | ₩9,625 | ₩8,971 | ₩9,625 | +3.00% | 2.7만 |
|---|
| 2026.03.09 | ₩8,036 | ₩9,719 | ₩8,036 | ₩9,279 | +15.47% | 10.8만 |
|---|
| 2026.03.06 | ₩8,504 | ₩8,896 | ₩8,149 | ₩8,420 | -0.99% | 4.8만 |
|---|
| 2026.03.05 | ₩8,681 | ₩8,784 | ₩8,064 | ₩8,588 | -1.08% | 4만 |
|---|
| 2026.03.04 | ₩8,691 | ₩9,719 | ₩7,980 | ₩8,691 | 0.00% | 9.1만 |
|---|
| 2026.03.03 | ₩8,971 | ₩9,345 | ₩8,504 | ₩8,550 | -4.69% | 5.4만 |
|---|
| 2026.03.02 | ₩9,345 | ₩9,532 | ₩8,457 | ₩9,438 | +1.00% | 7.4만 |
|---|
| 2026.02.27 | ₩9,532 | ₩9,812 | ₩9,120 | ₩9,485 | -0.49% | 15.2만 |
|---|
| 2026.02.26 | ₩10,279 | ₩10,279 | ₩9,251 | ₩9,625 | -6.36% | 13.8만 |
|---|
| 2026.02.25 | ₩11,214 | ₩11,214 | ₩10,279 | ₩10,373 | -7.50% | 9.6만 |
|---|
| 2026.02.24 | ₩10,373 | ₩11,868 | ₩10,373 | ₩10,933 | +5.41% | 16.6만 |
|---|
| 2026.02.23 | ₩11,027 | ₩11,027 | ₩10,279 | ₩10,466 | -5.08% | 9.5만 |
|---|
| 2026.02.20 | ₩10,840 | ₩11,401 | ₩10,560 | ₩11,120 | +2.59% | 12만 |
|---|
| 2026.02.19 | ₩11,073 | ₩11,214 | ₩10,466 | ₩11,027 | -0.42% | 11.1만 |
|---|
| 2026.02.18 | ₩13,083 | ₩13,176 | ₩11,401 | ₩11,494 | -12.14% | 16.8만 |
|---|
| 2026.02.17 | ₩11,681 | ₩14,578 | ₩10,933 | ₩13,830 | +18.40% | 62.7만 |
|---|
| 2026.02.13 | ₩10,279 | ₩12,522 | ₩10,279 | ₩11,214 | +9.09% | 46.5만 |
|---|
| 2026.02.12 | ₩10,933 | ₩11,373 | ₩9,905 | ₩10,279 | -5.98% | 9.3만 |
|---|
| 2026.02.11 | ₩11,587 | ₩11,587 | ₩10,279 | ₩11,214 | -3.23% | 16.4만 |
|---|
| 2026.02.10 | ₩10,092 | ₩13,260 | ₩9,345 | ₩12,148 | +20.37% | 90.6만 |
|---|
| 2026.02.09 | ₩11,494 | ₩11,541 | ₩10,092 | ₩10,373 | -9.76% | 15.8만 |
|---|
| 2026.02.06 | ₩12,428 | ₩12,428 | ₩10,746 | ₩11,307 | -9.02% | 9.1만 |
|---|
| 2026.02.05 | ₩11,774 | ₩12,802 | ₩10,560 | ₩10,840 | -7.94% | 15.1만 |
|---|
| 2026.02.04 | ₩13,176 | ₩16,344 | ₩12,242 | ₩12,335 | -6.38% | 27.1만 |
|---|
| 2026.02.03 | ₩14,671 | ₩14,952 | ₩12,896 | ₩12,989 | -11.46% | 11.3만 |
|---|
| 2026.02.02 | ₩18,035 | ₩18,820 | ₩13,176 | ₩14,204 | -21.24% | 30.4만 |
|---|
| 2026.01.30 | ₩17,942 | ₩19,119 | ₩16,914 | ₩18,316 | +2.08% | 32.5만 |
|---|
| 2026.01.29 | ₩17,007 | ₩21,493 | ₩16,858 | ₩19,998 | +17.58% | 85.2만 |
|---|
| 2026.01.28 | ₩13,456 | ₩19,998 | ₩13,363 | ₩17,848 | +32.64% | 267.9만 |
|---|
| 2026.01.27 | ₩13,737 | ₩14,017 | ₩12,008 | ₩12,615 | -8.16% | 18.7만 |
|---|
| 2026.01.26 | ₩16,260 | ₩16,727 | ₩13,550 | ₩14,391 | -11.49% | 44.3만 |
|---|
| 2026.01.23 | ₩18,129 | ₩19,437 | ₩15,793 | ₩17,288 | -4.64% | 66.8만 |
|---|
| 2026.01.22 | ₩20,652 | ₩22,988 | ₩16,914 | ₩18,409 | -10.86% | 144.8만 |
|---|
| 2026.01.21 | ₩20,465 | ₩25,605 | ₩17,942 | ₩20,652 | +0.91% | 598.7만 |
|---|
| 2026.01.20 | ₩11,587 | ₩43,453 | ₩10,466 | ₩17,007 | +46.77% | 2359.9만 |
|---|
| 2026.01.16 | ₩10,466 | ₩13,970 | ₩10,373 | ₩11,961 | +14.29% | 350.9만 |
|---|
| 2026.01.15 | ₩8,504 | ₩11,868 | ₩7,971 | ₩9,335 | +9.78% | 479.9만 |
|---|
| 2026.01.14 | ₩8,195 | ₩13,456 | ₩7,382 | ₩8,663 | +5.70% | 4729.4만 |
|---|
| 2026.01.13 | ₩4,700 | ₩4,953 | ₩4,579 | ₩4,813 | +2.39% | 1.8만 |
|---|
| 2026.01.12 | ₩4,766 | ₩4,859 | ₩4,317 | ₩4,841 | +1.57% | 4.6만 |
|---|
| 2026.01.09 | ₩5,280 | ₩5,588 | ₩4,299 | ₩4,859 | -7.96% | 4.2만 |
|---|
| 2026.01.08 | ₩5,971 | ₩6,168 | ₩4,953 | ₩5,364 | -10.17% | 4.7만 |
|---|
| 2026.01.07 | ₩6,214 | ₩6,448 | ₩5,700 | ₩5,728 | -7.82% | 1.7만 |
|---|
| 2026.01.06 | ₩6,410 | ₩6,410 | ₩5,607 | ₩6,055 | -5.54% | 3만 |
|---|
| 2026.01.05 | ₩6,719 | ₩6,719 | ₩6,074 | ₩6,130 | -8.76% | 1.8만 |
|---|
| 2026.01.02 | ₩6,962 | ₩7,382 | ₩6,429 | ₩6,457 | -7.25% | 1.7만 |
|---|
| 2025.12.31 | ₩7,943 | ₩8,111 | ₩6,728 | ₩6,822 | -14.12% | 2.6만 |
|---|
| 2025.12.30 | ₩7,765 | ₩7,765 | ₩7,289 | ₩7,382 | -4.93% | 1.9만 |
|---|
| 2025.12.29 | ₩9,532 | ₩9,532 | ₩7,943 | ₩8,036 | -15.69% | 2.1만 |
|---|
| 2025.12.26 | ₩8,784 | ₩10,746 | ₩8,036 | ₩9,345 | +6.38% | 5만 |
|---|
| 2025.12.24 | ₩8,102 | ₩8,812 | ₩7,868 | ₩8,812 | +8.77% | 1.5만 |
|---|
| 2025.12.23 | ₩8,971 | ₩8,971 | ₩7,822 | ₩7,822 | -12.81% | 1.2만 |
|---|
| 2025.12.22 | ₩8,186 | ₩9,205 | ₩8,186 | ₩8,392 | +2.51% | 1.4만 |
|---|
| 2025.12.19 | ₩8,410 | ₩8,672 | ₩8,018 | ₩8,018 | -4.67% | 9.4천 |
|---|
| 2025.12.18 | ₩8,382 | ₩8,709 | ₩8,083 | ₩8,476 | +1.11% | 6.1천 |
|---|
| 2025.12.17 | ₩9,064 | ₩9,345 | ₩7,803 | ₩7,943 | -12.37% | 2만 |
|---|
| 2025.12.16 | ₩8,504 | ₩9,719 | ₩8,504 | ₩8,934 | +5.05% | 1.4만 |
|---|
| 2025.12.15 | ₩10,560 | ₩10,746 | ₩8,420 | ₩8,504 | -19.47% | 4.3만 |
|---|
| 2025.12.12 | ₩12,148 | ₩12,615 | ₩10,560 | ₩10,653 | -12.31% | 1.8만 |
|---|
| 2025.12.11 | ₩12,709 | ₩13,643 | ₩11,681 | ₩12,055 | -5.15% | 2.5만 |
|---|
| 2025.12.10 | ₩12,615 | ₩13,251 | ₩11,681 | ₩12,709 | +0.74% | 1.3만 |
|---|
| 2025.12.09 | ₩12,709 | ₩13,270 | ₩11,662 | ₩12,709 | 0.00% | 9.7천 |
|---|
| 2025.12.08 | ₩13,643 | ₩13,643 | ₩11,447 | ₩12,428 | -8.90% | 2.1만 |
|---|
| 2025.12.05 | ₩14,484 | ₩16,774 | ₩13,083 | ₩13,363 | -7.74% | 2.6만 |
|---|
| 2025.12.04 | ₩12,989 | ₩15,138 | ₩12,148 | ₩14,765 | +13.67% | 2만 |
|---|
| 2025.12.03 | ₩11,307 | ₩13,363 | ₩11,214 | ₩12,989 | +14.88% | 1.4만 |
|---|
| 2025.12.02 | ₩12,709 | ₩12,709 | ₩10,373 | ₩11,120 | -12.50% | 2.8만 |
|---|
| 2025.12.01 | ₩13,643 | ₩14,484 | ₩12,728 | ₩12,896 | -5.48% | 1.2만 |
|---|
| 2025.11.28 | ₩14,204 | ₩14,578 | ₩13,270 | ₩13,737 | -3.29% | 7.2천 |
|---|
| 2025.11.26 | ₩13,270 | ₩14,213 | ₩12,802 | ₩13,830 | +4.23% | 1.4만 |
|---|
| 2025.11.25 | ₩13,270 | ₩13,830 | ₩12,335 | ₩12,615 | -4.93% | 1.4만 |
|---|
| 2025.11.24 | ₩13,924 | ₩14,550 | ₩12,989 | ₩13,270 | -4.70% | 4.1만 |
|---|
| 2025.11.21 | ₩10,092 | ₩15,419 | ₩9,999 | ₩13,830 | +37.04% | 7.8만 |
|---|
| 2025.11.20 | ₩13,083 | ₩13,578 | ₩11,401 | ₩11,587 | -11.43% | 6.4만 |
|---|
| 2025.11.19 | ₩17,101 | ₩17,101 | ₩12,242 | ₩12,615 | -26.23% | 7.6만 |
|---|
| 2025.11.18 | ₩19,998 | ₩20,371 | ₩15,699 | ₩16,727 | -16.36% | 5.4만 |
|---|
| 2025.11.17 | ₩19,998 | ₩19,998 | ₩18,409 | ₩18,503 | -7.48% | 9.6천 |
|---|
| 2025.11.14 | ₩20,558 | ₩20,745 | ₩18,269 | ₩19,998 | -2.73% | 2.8만 |
|---|
| 2025.11.13 | ₩23,081 | ₩27,100 | ₩20,558 | ₩20,745 | -10.12% | 4.9만 |
|---|
| 2025.11.12 | ₩27,006 | ₩27,100 | ₩21,960 | ₩22,427 | -16.96% | 4.4만 |
|---|
| 2025.11.11 | ₩25,511 | ₩28,501 | ₩25,137 | ₩26,259 | +2.93% | 5.6만 |
|---|
| 2025.11.10 | ₩25,605 | ₩28,174 | ₩25,231 | ₩25,511 | -0.36% | 1.1만 |
|---|
| 2025.11.07 | ₩24,483 | ₩27,156 | ₩24,408 | ₩25,605 | +4.58% | 2.1만 |
|---|
| 2025.11.06 | ₩26,819 | ₩28,660 | ₩24,670 | ₩25,605 | -4.53% | 9.1천 |
|---|
| 2025.11.05 | ₩28,782 | ₩28,875 | ₩26,259 | ₩26,726 | -7.14% | 1.9만 |
|---|
| 2025.11.04 | ₩30,651 | ₩30,978 | ₩27,660 | ₩28,501 | -7.01% | 1.1만 |
|---|
| 2025.11.03 | ₩32,987 | ₩32,987 | ₩29,436 | ₩31,492 | -4.53% | 1.2만 |
|---|
| 2025.10.31 | ₩34,856 | ₩36,071 | ₩31,492 | ₩32,707 | -6.17% | 2.6만 |
|---|
| 2025.10.30 | ₩39,995 | ₩43,360 | ₩32,426 | ₩33,174 | -17.06% | 6.6만 |
|---|
| 2025.10.29 | ₩40,528 | ₩46,256 | ₩40,509 | ₩40,836 | +0.76% | 3.5만 |
|---|
| 2025.10.28 | ₩41,210 | ₩44,060 | ₩38,313 | ₩41,304 | +0.23% | 1.2만 |
|---|
| 2025.10.27 | ₩42,612 | ₩43,500 | ₩40,743 | ₩41,210 | -3.29% | 7.3천 |
|---|
| 2025.10.24 | ₩44,387 | ₩44,668 | ₩40,276 | ₩41,864 | -5.68% | 4천 |
|---|
| 2025.10.23 | ₩43,920 | ₩44,528 | ₩41,210 | ₩43,079 | -1.91% | 9.7천 |
|---|
| 2025.10.22 | ₩45,322 | ₩45,322 | ₩42,799 | ₩43,827 | -3.30% | 4.4천 |
|---|
| 2025.10.21 | ₩42,612 | ₩47,845 | ₩41,864 | ₩45,602 | +7.02% | 2.1만 |
|---|
| 2025.10.20 | ₩38,781 | ₩42,659 | ₩37,500 | ₩41,210 | +6.27% | 1.4만 |
|---|
| 2025.10.17 | ₩37,379 | ₩40,650 | ₩36,071 | ₩38,220 | +2.25% | 5.1천 |
|---|
| 2025.10.16 | ₩42,051 | ₩42,425 | ₩36,444 | ₩37,472 | -10.89% | 1.4만 |
|---|
| 2025.10.15 | ₩45,228 | ₩45,228 | ₩40,276 | ₩41,771 | -7.64% | 1.2만 |
|---|
| 2025.10.14 | ₩43,453 | ₩44,668 | ₩40,808 | ₩42,238 | -2.80% | 1.5만 |
|---|
| 2025.10.13 | ₩35,230 | ₩44,649 | ₩33,080 | ₩43,453 | +23.34% | 4만 |
|---|
| 2025.10.10 | ₩37,379 | ₩38,687 | ₩34,762 | ₩34,809 | -6.87% | 1.4만 |
|---|