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 | ₩2,482 | ₩2,555 | ₩2,135 | ₩2,135 | -13.98% | 5.8만 |
| 2026.10.08 | ₩3,222 | ₩3,222 | ₩2,335 | ₩2,401 | -25.47% | 7.6만 |
| 2026.10.07 | ₩3,249 | ₩3,349 | ₩3,043 | ₩3,182 | -2.05% | 3.7만 |
| 2026.10.06 | ₩3,002 | ₩3,375 | ₩3,002 | ₩3,229 | +7.56% | 7만 |
| 2026.10.05 | ₩2,922 | ₩3,109 | ₩2,895 | ₩2,935 | +0.46% | 3.4만 |
| 2026.10.02 | ₩3,195 | ₩3,242 | ₩3,082 | ₩3,129 | -2.09% | 2.5만 |
| 2026.10.01 | ₩3,095 | ₩3,413 | ₩2,908 | ₩3,069 | -0.86% | 4.1만 |
| 2026.09.30 | ₩3,309 | ₩3,442 | ₩3,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,095 |
| -6.45% |
| 2.3만 |
| 2026.09.29 | ₩3,295 | ₩3,362 | ₩3,215 | ₩3,269 | -0.81% | 2.1만 |
|---|
| 2026.09.28 | ₩3,856 | ₩3,922 | ₩3,215 | ₩3,229 | -16.26% | 6.4만 |
|---|
| 2026.09.25 | ₩3,896 | ₩4,122 | ₩3,736 | ₩3,829 | -1.71% | 2만 |
|---|
| 2026.09.24 | ₩3,802 | ₩4,056 | ₩3,616 | ₩3,842 | +1.05% | 3.6만 |
|---|
| 2026.09.23 | ₩4,082 | ₩4,161 | ₩3,829 | ₩3,829 | -6.21% | 3.3만 |
|---|
| 2026.09.22 | ₩4,163 | ₩4,389 | ₩3,989 | ₩4,002 | -3.85% | 2.2만 |
|---|
| 2026.09.21 | ₩4,283 | ₩4,363 | ₩4,056 | ₩4,122 | -3.74% | 1.7만 |
|---|
| 2026.09.18 | ₩4,416 | ₩4,563 | ₩4,042 | ₩4,256 | -3.63% | 10.2만 |
|---|
| 2026.09.17 | ₩4,276 | ₩4,376 | ₩3,964 | ₩4,056 | -5.15% | 4.1만 |
|---|
| 2026.09.16 | ₩4,483 | ₩4,576 | ₩4,283 | ₩4,456 | -0.60% | 3.2만 |
|---|
| 2026.09.15 | ₩4,603 | ₩4,603 | ₩4,002 | ₩4,496 | -2.32% | 6.9만 |
|---|
| 2026.09.14 | ₩4,736 | ₩4,896 | ₩4,549 | ₩4,643 | -1.97% | 3.7만 |
|---|
| 2026.09.11 | ₩4,109 | ₩4,936 | ₩4,109 | ₩4,750 | +15.58% | 11.9만 |
|---|
| 2026.09.10 | ₩3,722 | ₩4,120 | ₩3,616 | ₩4,056 | +8.96% | 6.9만 |
|---|
| 2026.09.09 | ₩4,029 | ₩4,163 | ₩3,696 | ₩3,709 | -7.95% | 2.6만 |
|---|
| 2026.09.08 | ₩3,722 | ₩4,429 | ₩3,575 | ₩4,002 | +7.53% | 10.9만 |
|---|
| 2026.09.04 | ₩3,509 | ₩3,816 | ₩3,509 | ₩3,642 | +3.80% | 1.6만 |
|---|
| 2026.09.03 | ₩3,282 | ₩3,575 | ₩3,282 | ₩3,495 | +6.50% | 3.1만 |
|---|
| 2026.09.02 | ₩3,669 | ₩3,696 | ₩3,242 | ₩3,269 | -10.91% | 2.4만 |
|---|
| 2026.09.01 | ₩3,601 | ₩3,722 | ₩3,562 | ₩3,589 | -0.33% | 1.7만 |
|---|
| 2026.08.31 | ₩3,816 | ₩3,909 | ₩3,609 | ₩3,682 | -3.50% | 3.9만 |
|---|
| 2026.08.28 | ₩3,629 | ₩3,909 | ₩3,402 | ₩3,776 | +4.04% | 4.8만 |
|---|
| 2026.08.27 | ₩3,629 | ₩3,829 | ₩3,282 | ₩3,642 | +0.37% | 3.2만 |
|---|
| 2026.08.26 | ₩3,709 | ₩3,789 | ₩3,469 | ₩3,669 | -1.08% | 3.6만 |
|---|
| 2026.08.25 | ₩3,415 | ₩4,002 | ₩3,349 | ₩3,776 | +10.55% | 11.5만 |
|---|
| 2026.08.24 | ₩3,295 | ₩3,535 | ₩3,282 | ₩3,375 | +2.43% | 4.1만 |
|---|
| 2026.08.21 | ₩3,189 | ₩3,509 | ₩3,189 | ₩3,335 | +4.60% | 5.4만 |
|---|
| 2026.08.20 | ₩3,375 | ₩3,562 | ₩3,349 | ₩3,442 | +1.98% | 4.5만 |
|---|
| 2026.08.19 | ₩3,162 | ₩3,575 | ₩3,162 | ₩3,429 | +8.44% | 7.7만 |
|---|
| 2026.08.18 | ₩3,322 | ₩3,402 | ₩3,075 | ₩3,202 | -3.61% | 4.7만 |
|---|
| 2026.08.17 | ₩3,402 | ₩3,402 | ₩3,002 | ₩3,295 | -3.14% | 5.4만 |
|---|
| 2026.08.14 | ₩3,269 | ₩3,375 | ₩3,149 | ₩3,362 | +2.86% | 5.1만 |
|---|
| 2026.08.13 | ₩3,309 | ₩3,322 | ₩3,109 | ₩3,235 | -2.22% | 4.5만 |
|---|
| 2026.08.12 | ₩3,322 | ₩3,322 | ₩3,082 | ₩3,242 | -2.41% | 6.5만 |
|---|
| 2026.08.11 | ₩3,335 | ₩3,415 | ₩3,149 | ₩3,282 | -1.60% | 11.7만 |
|---|
| 2026.08.10 | ₩3,335 | ₩3,749 | ₩3,042 | ₩3,335 | 0.00% | 65.3만 |
|---|
| 2026.08.07 | ₩3,455 | ₩3,455 | ₩3,202 | ₩3,375 | -2.32% | 5.7만 |
|---|
| 2026.08.06 | ₩3,455 | ₩3,589 | ₩3,402 | ₩3,455 | 0.00% | 5.1만 |
|---|
| 2026.08.05 | ₩4,016 | ₩4,016 | ₩3,377 | ₩3,535 | -11.96% | 10.4만 |
|---|
| 2026.08.04 | ₩3,789 | ₩4,069 | ₩3,462 | ₩4,029 | +6.34% | 15.2만 |
|---|
| 2026.08.03 | ₩4,203 | ₩4,323 | ₩3,642 | ₩3,909 | -6.98% | 19.9만 |
|---|
| 2026.07.31 | ₩4,389 | ₩4,669 | ₩4,109 | ₩4,576 | +4.26% | 13.6만 |
|---|
| 2026.07.30 | ₩5,230 | ₩6,397 | ₩3,876 | ₩4,053 | -22.50% | 41.7만 |
|---|
| 2026.07.29 | ₩5,445 | ₩5,678 | ₩5,136 | ₩5,230 | -3.95% | 8.6만 |
|---|
| 2026.07.28 | ₩5,613 | ₩5,977 | ₩5,342 | ₩5,435 | -3.16% | 9만 |
|---|
| 2026.07.27 | ₩5,828 | ₩5,977 | ₩5,529 | ₩5,874 | +0.80% | 6.3만 |
|---|
| 2026.07.24 | ₩5,790 | ₩6,304 | ₩5,603 | ₩5,884 | +1.61% | 8만 |
|---|
| 2026.07.23 | ₩6,070 | ₩6,164 | ₩5,417 | ₩5,687 | -6.31% | 7.7만 |
|---|
| 2026.07.22 | ₩6,808 | ₩6,911 | ₩6,070 | ₩6,182 | -9.19% | 16.3만 |
|---|
| 2026.07.21 | ₩7,070 | ₩7,658 | ₩6,780 | ₩6,902 | -2.38% | 5.2만 |
|---|
| 2026.07.20 | ₩7,826 | ₩7,938 | ₩7,191 | ₩7,294 | -6.80% | 1.9만 |
|---|
| 2026.07.17 | ₩7,200 | ₩7,835 | ₩6,836 | ₩7,835 | +8.82% | 4.3만 |
|---|
| 2026.07.16 | ₩7,238 | ₩7,845 | ₩6,911 | ₩7,163 | -1.03% | 12.6만 |
|---|
| 2026.07.15 | ₩7,256 | ₩7,471 | ₩6,967 | ₩7,378 | +1.67% | 2만 |
|---|
| 2026.07.14 | ₩7,275 | ₩7,845 | ₩6,724 | ₩7,415 | +1.93% | 5.6만 |
|---|
| 2026.07.13 | ₩7,126 | ₩7,891 | ₩6,911 | ₩7,667 | +7.60% | 65.8만 |
|---|
| 2026.07.10 | ₩7,471 | ₩7,667 | ₩7,098 | ₩7,340 | -1.75% | 2.8만 |
|---|
| 2026.07.09 | ₩7,537 | ₩7,817 | ₩7,004 | ₩7,705 | +2.23% | 2만 |
|---|
| 2026.07.08 | ₩7,154 | ₩7,471 | ₩6,771 | ₩7,462 | +4.31% | 2.3만 |
|---|
| 2026.07.07 | ₩7,378 | ₩7,658 | ₩6,024 | ₩7,032 | -4.68% | 18.9만 |
|---|
| 2026.07.06 | ₩8,125 | ₩8,405 | ₩7,284 | ₩7,471 | -8.05% | 3.8만 |
|---|
| 2026.07.02 | ₩8,517 | ₩9,152 | ₩7,985 | ₩8,218 | -3.51% | 2.4만 |
|---|
| 2026.07.01 | ₩8,256 | ₩8,965 | ₩7,481 | ₩8,676 | +5.09% | 5만 |
|---|
| 2026.06.30 | ₩8,218 | ₩8,685 | ₩8,032 | ₩8,685 | +5.68% | 2.2만 |
|---|
| 2026.06.29 | ₩8,498 | ₩9,339 | ₩7,985 | ₩8,405 | -1.10% | 4.3만 |
|---|
| 2026.06.26 | ₩8,013 | ₩8,844 | ₩7,938 | ₩8,508 | +6.18% | 9.5만 |
|---|
| 2026.06.25 | ₩8,405 | ₩8,825 | ₩7,975 | ₩8,060 | -4.11% | 4.8만 |
|---|
| 2026.06.24 | ₩7,854 | ₩10,179 | ₩7,705 | ₩8,545 | +8.80% | 20.2만 |
|---|
| 2026.06.23 | ₩8,218 | ₩9,152 | ₩7,284 | ₩7,686 | -6.48% | 8.5만 |
|---|
| 2026.06.22 | ₩9,619 | ₩9,806 | ₩8,405 | ₩8,470 | -11.94% | 15.9만 |
|---|
| 2026.06.18 | ₩9,339 | ₩11,113 | ₩9,339 | ₩9,713 | +4.00% | 24.3만 |
|---|
| 2026.06.17 | ₩10,740 | ₩11,300 | ₩9,619 | ₩9,806 | -8.70% | 17.7만 |
|---|
| 2026.06.16 | ₩10,927 | ₩11,767 | ₩10,740 | ₩10,740 | -1.71% | 9.4만 |
|---|
| 2026.06.15 | ₩11,020 | ₩11,861 | ₩10,086 | ₩11,487 | +4.24% | 15.2만 |
|---|
| 2026.06.12 | ₩14,195 | ₩14,195 | ₩10,179 | ₩11,300 | -20.39% | 24.5만 |
|---|
| 2026.06.11 | ₩13,635 | ₩14,802 | ₩12,421 | ₩14,289 | +4.79% | 28.1만 |
|---|
| 2026.06.10 | ₩14,569 | ₩15,223 | ₩12,234 | ₩12,981 | -10.90% | 35.5만 |
|---|
| 2026.06.09 | ₩15,503 | ₩16,810 | ₩12,981 | ₩16,343 | +5.42% | 32.7만 |
|---|
| 2026.06.08 | ₩15,876 | ₩15,876 | ₩13,728 | ₩15,596 | -1.76% | 17.1만 |
|---|
| 2026.06.05 | ₩16,437 | ₩17,184 | ₩14,102 | ₩15,409 | -6.25% | 29.2만 |
|---|
| 2026.06.04 | ₩17,090 | ₩19,145 | ₩16,437 | ₩16,437 | -3.83% | 20.4만 |
|---|
| 2026.06.03 | ₩16,717 | ₩17,940 | ₩14,942 | ₩16,904 | +1.12% | 29만 |
|---|
| 2026.06.02 | ₩15,970 | ₩16,623 | ₩15,129 | ₩16,250 | +1.75% | 7.9만 |
|---|
| 2026.06.01 | ₩16,904 | ₩18,304 | ₩15,129 | ₩15,876 | -6.08% | 26.4만 |
|---|
| 2026.05.29 | ₩15,503 | ₩16,623 | ₩13,728 | ₩15,783 | +1.81% | 13.5만 |
|---|
| 2026.05.28 | ₩14,008 | ₩15,596 | ₩13,915 | ₩15,316 | +9.33% | 13.2만 |
|---|
| 2026.05.27 | ₩15,596 | ₩15,783 | ₩13,635 | ₩14,662 | -5.99% | 19.1만 |
|---|
| 2026.05.26 | ₩17,277 | ₩17,464 | ₩12,608 | ₩13,075 | -24.32% | 37.4만 |
|---|
| 2026.05.22 | ₩18,678 | ₩19,425 | ₩17,090 | ₩17,837 | -4.50% | 18.4만 |
|---|
| 2026.05.21 | ₩19,425 | ₩20,919 | ₩18,118 | ₩18,865 | -2.88% | 16.1만 |
|---|
| 2026.05.20 | ₩18,678 | ₩20,406 | ₩16,437 | ₩19,425 | +4.00% | 28.8만 |
|---|
| 2026.05.19 | ₩22,414 | ₩24,001 | ₩19,705 | ₩20,172 | -10.00% | 45.5만 |
|---|
| 2026.05.18 | ₩17,651 | ₩24,095 | ₩17,557 | ₩22,414 | +26.98% | 92.5만 |
|---|
| 2026.05.15 | ₩13,261 | ₩19,425 | ₩12,888 | ₩17,464 | +31.69% | 74.1만 |
|---|
| 2026.05.14 | ₩12,327 | ₩14,382 | ₩11,487 | ₩14,102 | +14.39% | 28.9만 |
|---|
| 2026.05.13 | ₩12,514 | ₩12,608 | ₩11,394 | ₩12,327 | -1.49% | 15.2만 |
|---|
| 2026.05.12 | ₩12,888 | ₩13,355 | ₩12,141 | ₩12,794 | -0.72% | 18.8만 |
|---|
| 2026.05.11 | ₩13,355 | ₩14,942 | ₩12,001 | ₩13,355 | 0.00% | 36.2만 |
|---|
| 2026.05.08 | ₩12,794 | ₩13,635 | ₩12,047 | ₩13,355 | +4.38% | 24.5만 |
|---|
| 2026.05.07 | ₩13,261 | ₩14,849 | ₩12,468 | ₩12,981 | -2.11% | 63.1만 |
|---|
| 2026.05.06 | ₩9,246 | ₩13,261 | ₩8,965 | ₩12,794 | +38.38% | 106.6만 |
|---|
| 2026.05.05 | ₩11,487 | ₩11,767 | ₩9,432 | ₩9,432 | -17.89% | 41만 |
|---|
| 2026.05.04 | ₩11,207 | ₩11,954 | ₩10,740 | ₩11,767 | +5.00% | 29.6만 |
|---|
| 2026.05.01 | ₩11,861 | ₩12,981 | ₩11,113 | ₩11,394 | -3.94% | 52.4만 |
|---|
| 2026.04.30 | ₩11,300 | ₩12,047 | ₩9,806 | ₩11,861 | +4.96% | 62.1만 |
|---|
| 2026.04.29 | ₩12,608 | ₩15,223 | ₩10,460 | ₩11,020 | -12.59% | 138.9만 |
|---|
| 2026.04.28 | ₩9,899 | ₩14,569 | ₩8,965 | ₩13,635 | +37.74% | 722만 |
|---|
| 2026.04.27 | ₩6,145 | ₩9,713 | ₩5,912 | ₩8,723 | +41.95% | 200.7만 |
|---|
| 2026.04.24 | ₩6,276 | ₩6,444 | ₩5,136 | ₩6,117 | -2.53% | 56.8만 |
|---|
| 2026.04.23 | ₩6,444 | ₩6,453 | ₩5,790 | ₩6,276 | -2.61% | 5.8만 |
|---|
| 2026.04.22 | ₩6,491 | ₩6,612 | ₩6,070 | ₩6,444 | -0.72% | 7.2만 |
|---|
| 2026.04.21 | ₩6,435 | ₩6,724 | ₩5,986 | ₩6,164 | -4.21% | 10.4만 |
|---|
| 2026.04.20 | ₩5,603 | ₩6,351 | ₩5,603 | ₩6,276 | +12.00% | 11.6만 |
|---|
| 2026.04.17 | ₩5,603 | ₩5,874 | ₩5,370 | ₩5,865 | +4.67% | 15.2만 |
|---|
| 2026.04.16 | ₩5,034 | ₩5,473 | ₩5,015 | ₩5,407 | +7.42% | 12.5만 |
|---|
| 2026.04.15 | ₩5,295 | ₩5,417 | ₩4,959 | ₩5,052 | -4.59% | 20.8만 |
|---|
| 2026.04.14 | ₩6,070 | ₩7,518 | ₩4,669 | ₩5,286 | -12.92% | 249.2만 |
|---|
| 2026.04.13 | ₩5,192 | ₩5,445 | ₩4,940 | ₩5,136 | -1.08% | 7.8만 |
|---|
| 2026.04.10 | ₩4,763 | ₩4,847 | ₩4,669 | ₩4,847 | +1.76% | 6.2만 |
|---|
| 2026.04.09 | ₩5,220 | ₩5,314 | ₩4,679 | ₩4,735 | -9.30% | 5만 |
|---|
| 2026.04.08 | ₩5,603 | ₩5,603 | ₩5,136 | ₩5,211 | -7.00% | 4.1만 |
|---|
| 2026.04.07 | ₩5,631 | ₩5,725 | ₩5,024 | ₩5,211 | -7.46% | 7만 |
|---|
| 2026.04.06 | ₩5,305 | ₩6,164 | ₩5,230 | ₩5,529 | +4.23% | 9.8만 |
|---|
| 2026.04.02 | ₩5,603 | ₩5,762 | ₩5,146 | ₩5,239 | -6.50% | 10.7만 |
|---|
| 2026.04.01 | ₩6,070 | ₩6,491 | ₩5,603 | ₩5,837 | -3.85% | 8.5만 |
|---|
| 2026.03.31 | ₩5,790 | ₩5,977 | ₩5,482 | ₩5,884 | +1.61% | 5.7만 |
|---|
| 2026.03.30 | ₩6,070 | ₩6,126 | ₩5,603 | ₩5,743 | -5.38% | 4.3만 |
|---|
| 2026.03.27 | ₩5,547 | ₩6,145 | ₩5,361 | ₩5,884 | +6.06% | 6.6만 |
|---|
| 2026.03.26 | ₩5,977 | ₩7,144 | ₩5,538 | ₩5,547 | -7.19% | 5.9만 |
|---|
| 2026.03.25 | ₩6,332 | ₩7,004 | ₩5,986 | ₩6,061 | -4.28% | 7.9만 |
|---|
| 2026.03.24 | ₩7,331 | ₩7,471 | ₩5,856 | ₩6,164 | -15.92% | 9.7만 |
|---|
| 2026.03.23 | ₩7,471 | ₩7,677 | ₩7,284 | ₩7,583 | +1.50% | 4.2만 |
|---|
| 2026.03.20 | ₩7,938 | ₩8,125 | ₩7,284 | ₩7,471 | -5.88% | 7.1만 |
|---|
| 2026.03.19 | ₩8,685 | ₩8,685 | ₩8,218 | ₩8,218 | -5.38% | 9.4만 |
|---|
| 2026.03.18 | ₩9,236 | ₩9,236 | ₩8,508 | ₩8,956 | -3.03% | 4만 |
|---|
| 2026.03.17 | ₩9,899 | ₩10,273 | ₩9,432 | ₩9,526 | -3.77% | 4.2만 |
|---|
| 2026.03.16 | ₩9,432 | ₩10,460 | ₩9,432 | ₩9,899 | +4.95% | 5.8만 |
|---|
| 2026.03.13 | ₩9,619 | ₩9,713 | ₩9,003 | ₩9,526 | -0.97% | 3.6만 |
|---|
| 2026.03.12 | ₩9,713 | ₩10,179 | ₩9,339 | ₩9,526 | -1.92% | 7.1만 |
|---|
| 2026.03.11 | ₩9,432 | ₩10,460 | ₩9,432 | ₩10,179 | +7.92% | 7.7만 |
|---|
| 2026.03.10 | ₩9,339 | ₩9,619 | ₩8,965 | ₩9,619 | +3.00% | 2.7만 |
|---|
| 2026.03.09 | ₩8,032 | ₩9,713 | ₩8,032 | ₩9,274 | +15.47% | 10.8만 |
|---|
| 2026.03.06 | ₩8,498 | ₩8,891 | ₩8,144 | ₩8,414 | -0.99% | 4.8만 |
|---|
| 2026.03.05 | ₩8,676 | ₩8,779 | ₩8,060 | ₩8,583 | -1.08% | 4만 |
|---|
| 2026.03.04 | ₩8,685 | ₩9,713 | ₩7,975 | ₩8,685 | 0.00% | 9.1만 |
|---|
| 2026.03.03 | ₩8,965 | ₩9,339 | ₩8,498 | ₩8,545 | -4.69% | 5.4만 |
|---|
| 2026.03.02 | ₩9,339 | ₩9,526 | ₩8,452 | ₩9,432 | +1.00% | 7.4만 |
|---|
| 2026.02.27 | ₩9,526 | ₩9,806 | ₩9,115 | ₩9,479 | -0.49% | 15.2만 |
|---|
| 2026.02.26 | ₩10,273 | ₩10,273 | ₩9,246 | ₩9,619 | -6.36% | 13.8만 |
|---|
| 2026.02.25 | ₩11,207 | ₩11,207 | ₩10,273 | ₩10,366 | -7.50% | 9.6만 |
|---|
| 2026.02.24 | ₩10,366 | ₩11,861 | ₩10,366 | ₩10,927 | +5.41% | 16.6만 |
|---|
| 2026.02.23 | ₩11,020 | ₩11,020 | ₩10,273 | ₩10,460 | -5.08% | 9.5만 |
|---|
| 2026.02.20 | ₩10,833 | ₩11,394 | ₩10,553 | ₩11,113 | +2.59% | 12만 |
|---|
| 2026.02.19 | ₩11,067 | ₩11,207 | ₩10,460 | ₩11,020 | -0.42% | 11.1만 |
|---|
| 2026.02.18 | ₩13,075 | ₩13,168 | ₩11,394 | ₩11,487 | -12.14% | 16.8만 |
|---|
| 2026.02.17 | ₩11,674 | ₩14,569 | ₩10,927 | ₩13,822 | +18.40% | 62.7만 |
|---|
| 2026.02.13 | ₩10,273 | ₩12,514 | ₩10,273 | ₩11,207 | +9.09% | 46.5만 |
|---|
| 2026.02.12 | ₩10,927 | ₩11,366 | ₩9,899 | ₩10,273 | -5.98% | 9.3만 |
|---|
| 2026.02.11 | ₩11,580 | ₩11,580 | ₩10,273 | ₩11,207 | -3.23% | 16.4만 |
|---|
| 2026.02.10 | ₩10,086 | ₩13,252 | ₩9,339 | ₩12,141 | +20.37% | 90.6만 |
|---|
| 2026.02.09 | ₩11,487 | ₩11,534 | ₩10,086 | ₩10,366 | -9.76% | 15.8만 |
|---|
| 2026.02.06 | ₩12,421 | ₩12,421 | ₩10,740 | ₩11,300 | -9.02% | 9.1만 |
|---|
| 2026.02.05 | ₩11,767 | ₩12,794 | ₩10,553 | ₩10,833 | -7.94% | 15.1만 |
|---|
| 2026.02.04 | ₩13,168 | ₩16,334 | ₩12,234 | ₩12,327 | -6.38% | 27.1만 |
|---|
| 2026.02.03 | ₩14,662 | ₩14,942 | ₩12,888 | ₩12,981 | -11.46% | 11.3만 |
|---|
| 2026.02.02 | ₩18,024 | ₩18,809 | ₩13,168 | ₩14,195 | -21.24% | 30.4만 |
|---|
| 2026.01.30 | ₩17,931 | ₩19,108 | ₩16,904 | ₩18,304 | +2.08% | 32.5만 |
|---|
| 2026.01.29 | ₩16,997 | ₩21,480 | ₩16,848 | ₩19,985 | +17.58% | 85.2만 |
|---|
| 2026.01.28 | ₩13,448 | ₩19,985 | ₩13,355 | ₩17,837 | +32.64% | 267.9만 |
|---|
| 2026.01.27 | ₩13,728 | ₩14,008 | ₩12,001 | ₩12,608 | -8.16% | 18.7만 |
|---|
| 2026.01.26 | ₩16,250 | ₩16,717 | ₩13,542 | ₩14,382 | -11.49% | 44.3만 |
|---|
| 2026.01.23 | ₩18,118 | ₩19,425 | ₩15,783 | ₩17,277 | -4.64% | 66.8만 |
|---|
| 2026.01.22 | ₩20,639 | ₩22,974 | ₩16,904 | ₩18,398 | -10.86% | 144.8만 |
|---|
| 2026.01.21 | ₩20,452 | ₩25,589 | ₩17,931 | ₩20,639 | +0.91% | 598.7만 |
|---|
| 2026.01.20 | ₩11,580 | ₩43,426 | ₩10,460 | ₩16,997 | +46.77% | 2359.9만 |
|---|
| 2026.01.16 | ₩10,460 | ₩13,962 | ₩10,366 | ₩11,954 | +14.29% | 350.9만 |
|---|
| 2026.01.15 | ₩8,498 | ₩11,861 | ₩7,966 | ₩9,330 | +9.78% | 479.9만 |
|---|
| 2026.01.14 | ₩8,190 | ₩13,448 | ₩7,378 | ₩8,657 | +5.70% | 4729.4만 |
|---|
| 2026.01.13 | ₩4,698 | ₩4,950 | ₩4,576 | ₩4,810 | +2.39% | 1.8만 |
|---|
| 2026.01.12 | ₩4,763 | ₩4,856 | ₩4,315 | ₩4,838 | +1.57% | 4.6만 |
|---|
| 2026.01.09 | ₩5,277 | ₩5,585 | ₩4,296 | ₩4,856 | -7.96% | 4.2만 |
|---|
| 2026.01.08 | ₩5,968 | ₩6,164 | ₩4,950 | ₩5,361 | -10.17% | 4.7만 |
|---|
| 2026.01.07 | ₩6,210 | ₩6,444 | ₩5,697 | ₩5,725 | -7.82% | 1.7만 |
|---|
| 2026.01.06 | ₩6,407 | ₩6,407 | ₩5,603 | ₩6,052 | -5.54% | 3만 |
|---|
| 2026.01.05 | ₩6,715 | ₩6,715 | ₩6,070 | ₩6,126 | -8.76% | 1.8만 |
|---|
| 2026.01.02 | ₩6,958 | ₩7,378 | ₩6,425 | ₩6,453 | -7.25% | 1.7만 |
|---|
| 2025.12.31 | ₩7,938 | ₩8,106 | ₩6,724 | ₩6,817 | -14.12% | 2.6만 |
|---|
| 2025.12.30 | ₩7,761 | ₩7,761 | ₩7,284 | ₩7,378 | -4.93% | 1.9만 |
|---|
| 2025.12.29 | ₩9,526 | ₩9,526 | ₩7,938 | ₩8,032 | -15.69% | 2.1만 |
|---|
| 2025.12.26 | ₩8,779 | ₩10,740 | ₩8,032 | ₩9,339 | +6.38% | 5만 |
|---|
| 2025.12.24 | ₩8,097 | ₩8,807 | ₩7,863 | ₩8,807 | +8.77% | 1.5만 |
|---|
| 2025.12.23 | ₩8,965 | ₩8,965 | ₩7,817 | ₩7,817 | -12.81% | 1.2만 |
|---|
| 2025.12.22 | ₩8,181 | ₩9,199 | ₩8,181 | ₩8,386 | +2.51% | 1.4만 |
|---|
| 2025.12.19 | ₩8,405 | ₩8,667 | ₩8,013 | ₩8,013 | -4.67% | 9.4천 |
|---|
| 2025.12.18 | ₩8,377 | ₩8,704 | ₩8,078 | ₩8,470 | +1.11% | 6.1천 |
|---|
| 2025.12.17 | ₩9,059 | ₩9,339 | ₩7,798 | ₩7,938 | -12.37% | 2만 |
|---|
| 2025.12.16 | ₩8,498 | ₩9,713 | ₩8,498 | ₩8,928 | +5.05% | 1.4만 |
|---|
| 2025.12.15 | ₩10,553 | ₩10,740 | ₩8,414 | ₩8,498 | -19.47% | 4.3만 |
|---|
| 2025.12.12 | ₩12,141 | ₩12,608 | ₩10,553 | ₩10,646 | -12.31% | 1.8만 |
|---|
| 2025.12.11 | ₩12,701 | ₩13,635 | ₩11,674 | ₩12,047 | -5.15% | 2.5만 |
|---|
| 2025.12.10 | ₩12,608 | ₩13,243 | ₩11,674 | ₩12,701 | +0.74% | 1.3만 |
|---|
| 2025.12.09 | ₩12,701 | ₩13,261 | ₩11,655 | ₩12,701 | 0.00% | 9.7천 |
|---|
| 2025.12.08 | ₩13,635 | ₩13,635 | ₩11,440 | ₩12,421 | -8.90% | 2.1만 |
|---|
| 2025.12.05 | ₩14,475 | ₩16,763 | ₩13,075 | ₩13,355 | -7.74% | 2.6만 |
|---|
| 2025.12.04 | ₩12,981 | ₩15,129 | ₩12,141 | ₩14,756 | +13.67% | 2만 |
|---|
| 2025.12.03 | ₩11,300 | ₩13,355 | ₩11,207 | ₩12,981 | +14.88% | 1.4만 |
|---|
| 2025.12.02 | ₩12,701 | ₩12,701 | ₩10,366 | ₩11,113 | -12.50% | 2.8만 |
|---|
| 2025.12.01 | ₩13,635 | ₩14,475 | ₩12,720 | ₩12,888 | -5.48% | 1.2만 |
|---|
| 2025.11.28 | ₩14,195 | ₩14,569 | ₩13,261 | ₩13,728 | -3.29% | 7.2천 |
|---|
| 2025.11.26 | ₩13,261 | ₩14,205 | ₩12,794 | ₩13,822 | +4.23% | 1.4만 |
|---|
| 2025.11.25 | ₩13,261 | ₩13,822 | ₩12,327 | ₩12,608 | -4.93% | 1.4만 |
|---|
| 2025.11.24 | ₩13,915 | ₩14,541 | ₩12,981 | ₩13,261 | -4.70% | 4.1만 |
|---|
| 2025.11.21 | ₩10,086 | ₩15,409 | ₩9,993 | ₩13,822 | +37.04% | 7.8만 |
|---|
| 2025.11.20 | ₩13,075 | ₩13,570 | ₩11,394 | ₩11,580 | -11.43% | 6.4만 |
|---|
| 2025.11.19 | ₩17,090 | ₩17,090 | ₩12,234 | ₩12,608 | -26.23% | 7.6만 |
|---|
| 2025.11.18 | ₩19,985 | ₩20,359 | ₩15,689 | ₩16,717 | -16.36% | 5.4만 |
|---|
| 2025.11.17 | ₩19,985 | ₩19,985 | ₩18,398 | ₩18,491 | -7.48% | 9.6천 |
|---|
| 2025.11.14 | ₩20,546 | ₩20,733 | ₩18,258 | ₩19,985 | -2.73% | 2.8만 |
|---|
| 2025.11.13 | ₩23,067 | ₩27,083 | ₩20,546 | ₩20,733 | -10.12% | 4.9만 |
|---|
| 2025.11.12 | ₩26,990 | ₩27,083 | ₩21,947 | ₩22,414 | -16.96% | 4.4만 |
|---|
| 2025.11.11 | ₩25,495 | ₩28,484 | ₩25,122 | ₩26,243 | +2.93% | 5.6만 |
|---|
| 2025.11.10 | ₩25,589 | ₩28,157 | ₩25,215 | ₩25,495 | -0.36% | 1.1만 |
|---|
| 2025.11.07 | ₩24,468 | ₩27,139 | ₩24,393 | ₩25,589 | +4.58% | 2.1만 |
|---|
| 2025.11.06 | ₩26,803 | ₩28,643 | ₩24,655 | ₩25,589 | -4.53% | 9.1천 |
|---|
| 2025.11.05 | ₩28,764 | ₩28,857 | ₩26,243 | ₩26,709 | -7.14% | 1.9만 |
|---|
| 2025.11.04 | ₩30,632 | ₩30,959 | ₩27,643 | ₩28,484 | -7.01% | 1.1만 |
|---|
| 2025.11.03 | ₩32,967 | ₩32,967 | ₩29,418 | ₩31,472 | -4.53% | 1.2만 |
|---|
| 2025.10.31 | ₩34,834 | ₩36,048 | ₩31,472 | ₩32,686 | -6.17% | 2.6만 |
|---|
| 2025.10.30 | ₩39,971 | ₩43,333 | ₩32,406 | ₩33,153 | -17.06% | 6.6만 |
|---|
| 2025.10.29 | ₩40,503 | ₩46,228 | ₩40,484 | ₩40,811 | +0.76% | 3.5만 |
|---|
| 2025.10.28 | ₩41,185 | ₩44,033 | ₩38,290 | ₩41,278 | +0.23% | 1.2만 |
|---|
| 2025.10.27 | ₩42,586 | ₩43,473 | ₩40,718 | ₩41,185 | -3.29% | 7.3천 |
|---|
| 2025.10.24 | ₩44,360 | ₩44,640 | ₩40,251 | ₩41,839 | -5.68% | 4천 |
|---|
| 2025.10.23 | ₩43,893 | ₩44,500 | ₩41,185 | ₩43,053 | -1.91% | 9.7천 |
|---|
| 2025.10.22 | ₩45,294 | ₩45,294 | ₩42,773 | ₩43,800 | -3.30% | 4.4천 |
|---|
| 2025.10.21 | ₩42,586 | ₩47,816 | ₩41,839 | ₩45,574 | +7.02% | 2.1만 |
|---|
| 2025.10.20 | ₩38,757 | ₩42,632 | ₩37,477 | ₩41,185 | +6.27% | 1.4만 |
|---|
| 2025.10.17 | ₩37,356 | ₩40,625 | ₩36,048 | ₩38,196 | +2.25% | 5.1천 |
|---|
| 2025.10.16 | ₩42,025 | ₩42,399 | ₩36,422 | ₩37,449 | -10.89% | 1.4만 |
|---|
| 2025.10.15 | ₩45,201 | ₩45,201 | ₩40,251 | ₩41,745 | -7.64% | 1.2만 |
|---|
| 2025.10.14 | ₩43,426 | ₩44,640 | ₩40,783 | ₩42,212 | -2.80% | 1.5만 |
|---|
| 2025.10.13 | ₩35,208 | ₩44,622 | ₩33,060 | ₩43,426 | +23.34% | 4만 |
|---|
| 2025.10.10 | ₩37,356 | ₩38,663 | ₩34,741 | ₩34,788 | -6.87% | 1.4만 |
|---|