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 | ₩2,402 | -25.47% | 7.6만 |
| 2026.10.07 | ₩3,249 | ₩3,349 | ₩3,043 | ₩3,182 | -2.05% | 3.7만 |
| 2026.10.06 | ₩3,002 | ₩3,376 | ₩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 | ₩3,196 | ₩3,242 | ₩3,082 | ₩3,129 | -2.09% | 2.5만 |
| 2026.10.01 | ₩3,096 | ₩3,413 | ₩2,909 | ₩3,069 | -0.86% | 4.1만 |
| 2026.09.30 | ₩3,309 | ₩3,442 | ₩3,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,096 |
| -6.45% |
| 2.3만 |
| 2026.09.29 | ₩3,296 | ₩3,362 | ₩3,216 | ₩3,269 | -0.81% | 2.1만 |
|---|
| 2026.09.28 | ₩3,856 | ₩3,923 | ₩3,216 | ₩3,229 | -16.26% | 6.4만 |
|---|
| 2026.09.25 | ₩3,896 | ₩4,123 | ₩3,736 | ₩3,829 | -1.71% | 2만 |
|---|
| 2026.09.24 | ₩3,803 | ₩4,056 | ₩3,616 | ₩3,843 | +1.05% | 3.6만 |
|---|
| 2026.09.23 | ₩4,083 | ₩4,162 | ₩3,829 | ₩3,829 | -6.21% | 3.3만 |
|---|
| 2026.09.22 | ₩4,163 | ₩4,390 | ₩3,989 | ₩4,003 | -3.85% | 2.2만 |
|---|
| 2026.09.21 | ₩4,283 | ₩4,363 | ₩4,056 | ₩4,123 | -3.74% | 1.7만 |
|---|
| 2026.09.18 | ₩4,416 | ₩4,563 | ₩4,043 | ₩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 | ₩4,577 | ₩4,283 | ₩4,456 | -0.60% | 3.2만 |
|---|
| 2026.09.15 | ₩4,603 | ₩4,603 | ₩4,003 | ₩4,497 | -2.32% | 6.9만 |
|---|
| 2026.09.14 | ₩4,737 | ₩4,897 | ₩4,550 | ₩4,643 | -1.97% | 3.7만 |
|---|
| 2026.09.11 | ₩4,110 | ₩4,937 | ₩4,110 | ₩4,750 | +15.58% | 11.9만 |
|---|
| 2026.09.10 | ₩3,723 | ₩4,120 | ₩3,616 | ₩4,056 | +8.96% | 6.9만 |
|---|
| 2026.09.09 | ₩4,030 | ₩4,163 | ₩3,696 | ₩3,709 | -7.95% | 2.6만 |
|---|
| 2026.09.08 | ₩3,723 | ₩4,430 | ₩3,576 | ₩4,003 | +7.53% | 10.9만 |
|---|
| 2026.09.04 | ₩3,509 | ₩3,816 | ₩3,509 | ₩3,643 | +3.80% | 1.6만 |
|---|
| 2026.09.03 | ₩3,282 | ₩3,576 | ₩3,282 | ₩3,496 | +6.50% | 3.1만 |
|---|
| 2026.09.02 | ₩3,669 | ₩3,696 | ₩3,242 | ₩3,269 | -10.91% | 2.4만 |
|---|
| 2026.09.01 | ₩3,601 | ₩3,723 | ₩3,563 | ₩3,589 | -0.33% | 1.7만 |
|---|
| 2026.08.31 | ₩3,816 | ₩3,909 | ₩3,609 | ₩3,683 | -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 | ₩3,643 | +0.37% | 3.2만 |
|---|
| 2026.08.26 | ₩3,709 | ₩3,789 | ₩3,469 | ₩3,669 | -1.08% | 3.6만 |
|---|
| 2026.08.25 | ₩3,416 | ₩4,003 | ₩3,349 | ₩3,776 | +10.55% | 11.5만 |
|---|
| 2026.08.24 | ₩3,296 | ₩3,536 | ₩3,282 | ₩3,376 | +2.43% | 4.1만 |
|---|
| 2026.08.21 | ₩3,189 | ₩3,509 | ₩3,189 | ₩3,336 | +4.60% | 5.4만 |
|---|
| 2026.08.20 | ₩3,376 | ₩3,563 | ₩3,349 | ₩3,442 | +1.98% | 4.5만 |
|---|
| 2026.08.19 | ₩3,162 | ₩3,576 | ₩3,162 | ₩3,429 | +8.44% | 7.7만 |
|---|
| 2026.08.18 | ₩3,322 | ₩3,402 | ₩3,076 | ₩3,202 | -3.61% | 4.7만 |
|---|
| 2026.08.17 | ₩3,402 | ₩3,402 | ₩3,002 | ₩3,296 | -3.14% | 5.4만 |
|---|
| 2026.08.14 | ₩3,269 | ₩3,376 | ₩3,149 | ₩3,362 | +2.86% | 5.1만 |
|---|
| 2026.08.13 | ₩3,309 | ₩3,322 | ₩3,109 | ₩3,236 | -2.22% | 4.5만 |
|---|
| 2026.08.12 | ₩3,322 | ₩3,322 | ₩3,082 | ₩3,242 | -2.41% | 6.5만 |
|---|
| 2026.08.11 | ₩3,336 | ₩3,416 | ₩3,149 | ₩3,282 | -1.60% | 11.7만 |
|---|
| 2026.08.10 | ₩3,336 | ₩3,749 | ₩3,042 | ₩3,336 | 0.00% | 65.3만 |
|---|
| 2026.08.07 | ₩3,456 | ₩3,456 | ₩3,202 | ₩3,376 | -2.32% | 5.7만 |
|---|
| 2026.08.06 | ₩3,456 | ₩3,589 | ₩3,402 | ₩3,456 | 0.00% | 5.1만 |
|---|
| 2026.08.05 | ₩4,016 | ₩4,016 | ₩3,377 | ₩3,536 | -11.96% | 10.4만 |
|---|
| 2026.08.04 | ₩3,789 | ₩4,070 | ₩3,462 | ₩4,030 | +6.34% | 15.2만 |
|---|
| 2026.08.03 | ₩4,203 | ₩4,323 | ₩3,643 | ₩3,909 | -6.98% | 19.9만 |
|---|
| 2026.07.31 | ₩4,390 | ₩4,670 | ₩4,110 | ₩4,577 | +4.26% | 13.6만 |
|---|
| 2026.07.30 | ₩5,230 | ₩6,398 | ₩3,876 | ₩4,054 | -22.50% | 41.7만 |
|---|
| 2026.07.29 | ₩5,445 | ₩5,679 | ₩5,137 | ₩5,230 | -3.95% | 8.6만 |
|---|
| 2026.07.28 | ₩5,613 | ₩5,978 | ₩5,342 | ₩5,436 | -3.16% | 9만 |
|---|
| 2026.07.27 | ₩5,828 | ₩5,978 | ₩5,529 | ₩5,875 | +0.80% | 6.3만 |
|---|
| 2026.07.24 | ₩5,791 | ₩6,304 | ₩5,604 | ₩5,884 | +1.61% | 8만 |
|---|
| 2026.07.23 | ₩6,071 | ₩6,164 | ₩5,417 | ₩5,688 | -6.31% | 7.7만 |
|---|
| 2026.07.22 | ₩6,809 | ₩6,912 | ₩6,071 | ₩6,183 | -9.19% | 16.3만 |
|---|
| 2026.07.21 | ₩7,070 | ₩7,659 | ₩6,781 | ₩6,902 | -2.38% | 5.2만 |
|---|
| 2026.07.20 | ₩7,827 | ₩7,939 | ₩7,192 | ₩7,295 | -6.80% | 1.9만 |
|---|
| 2026.07.17 | ₩7,201 | ₩7,836 | ₩6,837 | ₩7,836 | +8.82% | 4.3만 |
|---|
| 2026.07.16 | ₩7,238 | ₩7,846 | ₩6,912 | ₩7,164 | -1.03% | 12.6만 |
|---|
| 2026.07.15 | ₩7,257 | ₩7,472 | ₩6,968 | ₩7,379 | +1.67% | 2만 |
|---|
| 2026.07.14 | ₩7,276 | ₩7,846 | ₩6,725 | ₩7,416 | +1.93% | 5.6만 |
|---|
| 2026.07.13 | ₩7,126 | ₩7,892 | ₩6,912 | ₩7,668 | +7.60% | 65.8만 |
|---|
| 2026.07.10 | ₩7,472 | ₩7,668 | ₩7,098 | ₩7,341 | -1.75% | 2.8만 |
|---|
| 2026.07.09 | ₩7,537 | ₩7,818 | ₩7,005 | ₩7,705 | +2.23% | 2만 |
|---|
| 2026.07.08 | ₩7,154 | ₩7,472 | ₩6,771 | ₩7,463 | +4.31% | 2.3만 |
|---|
| 2026.07.07 | ₩7,379 | ₩7,659 | ₩6,024 | ₩7,033 | -4.68% | 18.9만 |
|---|
| 2026.07.06 | ₩8,126 | ₩8,406 | ₩7,285 | ₩7,472 | -8.05% | 3.8만 |
|---|
| 2026.07.02 | ₩8,518 | ₩9,153 | ₩7,986 | ₩8,219 | -3.51% | 2.4만 |
|---|
| 2026.07.01 | ₩8,257 | ₩8,966 | ₩7,481 | ₩8,677 | +5.09% | 5만 |
|---|
| 2026.06.30 | ₩8,219 | ₩8,686 | ₩8,032 | ₩8,686 | +5.68% | 2.2만 |
|---|
| 2026.06.29 | ₩8,499 | ₩9,340 | ₩7,986 | ₩8,406 | -1.10% | 4.3만 |
|---|
| 2026.06.26 | ₩8,014 | ₩8,845 | ₩7,939 | ₩8,509 | +6.18% | 9.5만 |
|---|
| 2026.06.25 | ₩8,406 | ₩8,826 | ₩7,976 | ₩8,060 | -4.11% | 4.8만 |
|---|
| 2026.06.24 | ₩7,855 | ₩10,181 | ₩7,705 | ₩8,546 | +8.80% | 20.2만 |
|---|
| 2026.06.23 | ₩8,219 | ₩9,153 | ₩7,285 | ₩7,687 | -6.48% | 8.5만 |
|---|
| 2026.06.22 | ₩9,620 | ₩9,807 | ₩8,406 | ₩8,471 | -11.94% | 15.9만 |
|---|
| 2026.06.18 | ₩9,340 | ₩11,115 | ₩9,340 | ₩9,714 | +4.00% | 24.3만 |
|---|
| 2026.06.17 | ₩10,741 | ₩11,301 | ₩9,620 | ₩9,807 | -8.70% | 17.7만 |
|---|
| 2026.06.16 | ₩10,928 | ₩11,768 | ₩10,741 | ₩10,741 | -1.71% | 9.4만 |
|---|
| 2026.06.15 | ₩11,021 | ₩11,862 | ₩10,087 | ₩11,488 | +4.24% | 15.2만 |
|---|
| 2026.06.12 | ₩14,197 | ₩14,197 | ₩10,181 | ₩11,301 | -20.39% | 24.5만 |
|---|
| 2026.06.11 | ₩13,636 | ₩14,804 | ₩12,422 | ₩14,290 | +4.79% | 28.1만 |
|---|
| 2026.06.10 | ₩14,570 | ₩15,224 | ₩12,235 | ₩12,983 | -10.90% | 35.5만 |
|---|
| 2026.06.09 | ₩15,504 | ₩16,812 | ₩12,983 | ₩16,345 | +5.42% | 32.7만 |
|---|
| 2026.06.08 | ₩15,878 | ₩15,878 | ₩13,730 | ₩15,598 | -1.76% | 17.1만 |
|---|
| 2026.06.05 | ₩16,438 | ₩17,186 | ₩14,103 | ₩15,411 | -6.25% | 29.2만 |
|---|
| 2026.06.04 | ₩17,092 | ₩19,147 | ₩16,438 | ₩16,438 | -3.83% | 20.4만 |
|---|
| 2026.06.03 | ₩16,719 | ₩17,942 | ₩14,944 | ₩16,905 | +1.12% | 29만 |
|---|
| 2026.06.02 | ₩15,971 | ₩16,625 | ₩15,131 | ₩16,252 | +1.75% | 7.9만 |
|---|
| 2026.06.01 | ₩16,905 | ₩18,306 | ₩15,131 | ₩15,878 | -6.08% | 26.4만 |
|---|
| 2026.05.29 | ₩15,504 | ₩16,625 | ₩13,730 | ₩15,785 | +1.81% | 13.5만 |
|---|
| 2026.05.28 | ₩14,010 | ₩15,598 | ₩13,917 | ₩15,318 | +9.33% | 13.2만 |
|---|
| 2026.05.27 | ₩15,598 | ₩15,785 | ₩13,636 | ₩14,664 | -5.99% | 19.1만 |
|---|
| 2026.05.26 | ₩17,279 | ₩17,466 | ₩12,609 | ₩13,076 | -24.32% | 37.4만 |
|---|
| 2026.05.22 | ₩18,680 | ₩19,427 | ₩17,092 | ₩17,839 | -4.50% | 18.4만 |
|---|
| 2026.05.21 | ₩19,427 | ₩20,922 | ₩18,120 | ₩18,867 | -2.88% | 16.1만 |
|---|
| 2026.05.20 | ₩18,680 | ₩20,408 | ₩16,438 | ₩19,427 | +4.00% | 28.8만 |
|---|
| 2026.05.19 | ₩22,416 | ₩24,004 | ₩19,707 | ₩20,174 | -10.00% | 45.5만 |
|---|
| 2026.05.18 | ₩17,653 | ₩24,097 | ₩17,559 | ₩22,416 | +26.98% | 92.5만 |
|---|
| 2026.05.15 | ₩13,263 | ₩19,427 | ₩12,889 | ₩17,466 | +31.69% | 74.1만 |
|---|
| 2026.05.14 | ₩12,329 | ₩14,384 | ₩11,488 | ₩14,103 | +14.39% | 28.9만 |
|---|
| 2026.05.13 | ₩12,516 | ₩12,609 | ₩11,395 | ₩12,329 | -1.49% | 15.2만 |
|---|
| 2026.05.12 | ₩12,889 | ₩13,356 | ₩12,142 | ₩12,796 | -0.72% | 18.8만 |
|---|
| 2026.05.11 | ₩13,356 | ₩14,944 | ₩12,002 | ₩13,356 | 0.00% | 36.2만 |
|---|
| 2026.05.08 | ₩12,796 | ₩13,636 | ₩12,049 | ₩13,356 | +4.38% | 24.5만 |
|---|
| 2026.05.07 | ₩13,263 | ₩14,851 | ₩12,469 | ₩12,983 | -2.11% | 63.1만 |
|---|
| 2026.05.06 | ₩9,247 | ₩13,263 | ₩8,966 | ₩12,796 | +38.38% | 106.6만 |
|---|
| 2026.05.05 | ₩11,488 | ₩11,768 | ₩9,433 | ₩9,433 | -17.89% | 41만 |
|---|
| 2026.05.04 | ₩11,208 | ₩11,955 | ₩10,741 | ₩11,768 | +5.00% | 29.6만 |
|---|
| 2026.05.01 | ₩11,862 | ₩12,983 | ₩11,115 | ₩11,395 | -3.94% | 52.4만 |
|---|
| 2026.04.30 | ₩11,301 | ₩12,049 | ₩9,807 | ₩11,862 | +4.96% | 62.1만 |
|---|
| 2026.04.29 | ₩12,609 | ₩15,224 | ₩10,461 | ₩11,021 | -12.59% | 138.9만 |
|---|
| 2026.04.28 | ₩9,900 | ₩14,570 | ₩8,966 | ₩13,636 | +37.74% | 722만 |
|---|
| 2026.04.27 | ₩6,146 | ₩9,714 | ₩5,912 | ₩8,724 | +41.95% | 200.7만 |
|---|
| 2026.04.24 | ₩6,276 | ₩6,445 | ₩5,137 | ₩6,118 | -2.53% | 56.8만 |
|---|
| 2026.04.23 | ₩6,445 | ₩6,454 | ₩5,791 | ₩6,276 | -2.61% | 5.8만 |
|---|
| 2026.04.22 | ₩6,491 | ₩6,613 | ₩6,071 | ₩6,445 | -0.72% | 7.2만 |
|---|
| 2026.04.21 | ₩6,435 | ₩6,725 | ₩5,987 | ₩6,164 | -4.21% | 10.4만 |
|---|
| 2026.04.20 | ₩5,604 | ₩6,351 | ₩5,604 | ₩6,276 | +12.00% | 11.6만 |
|---|
| 2026.04.17 | ₩5,604 | ₩5,875 | ₩5,370 | ₩5,865 | +4.67% | 15.2만 |
|---|
| 2026.04.16 | ₩5,034 | ₩5,473 | ₩5,016 | ₩5,408 | +7.42% | 12.5만 |
|---|
| 2026.04.15 | ₩5,296 | ₩5,417 | ₩4,960 | ₩5,053 | -4.59% | 20.8만 |
|---|
| 2026.04.14 | ₩6,071 | ₩7,519 | ₩4,670 | ₩5,286 | -12.92% | 249.2만 |
|---|
| 2026.04.13 | ₩5,193 | ₩5,445 | ₩4,941 | ₩5,137 | -1.08% | 7.8만 |
|---|
| 2026.04.10 | ₩4,763 | ₩4,847 | ₩4,670 | ₩4,847 | +1.76% | 6.2만 |
|---|
| 2026.04.09 | ₩5,221 | ₩5,314 | ₩4,679 | ₩4,735 | -9.30% | 5만 |
|---|
| 2026.04.08 | ₩5,604 | ₩5,604 | ₩5,137 | ₩5,212 | -7.00% | 4.1만 |
|---|
| 2026.04.07 | ₩5,632 | ₩5,725 | ₩5,025 | ₩5,212 | -7.46% | 7만 |
|---|
| 2026.04.06 | ₩5,305 | ₩6,164 | ₩5,230 | ₩5,529 | +4.23% | 9.8만 |
|---|
| 2026.04.02 | ₩5,604 | ₩5,763 | ₩5,146 | ₩5,240 | -6.50% | 10.7만 |
|---|
| 2026.04.01 | ₩6,071 | ₩6,491 | ₩5,604 | ₩5,837 | -3.85% | 8.5만 |
|---|
| 2026.03.31 | ₩5,791 | ₩5,978 | ₩5,483 | ₩5,884 | +1.61% | 5.7만 |
|---|
| 2026.03.30 | ₩6,071 | ₩6,127 | ₩5,604 | ₩5,744 | -5.38% | 4.3만 |
|---|
| 2026.03.27 | ₩5,548 | ₩6,146 | ₩5,361 | ₩5,884 | +6.06% | 6.6만 |
|---|
| 2026.03.26 | ₩5,978 | ₩7,145 | ₩5,539 | ₩5,548 | -7.19% | 5.9만 |
|---|
| 2026.03.25 | ₩6,332 | ₩7,005 | ₩5,987 | ₩6,062 | -4.28% | 7.9만 |
|---|
| 2026.03.24 | ₩7,332 | ₩7,472 | ₩5,856 | ₩6,164 | -15.92% | 9.7만 |
|---|
| 2026.03.23 | ₩7,472 | ₩7,677 | ₩7,285 | ₩7,584 | +1.50% | 4.2만 |
|---|
| 2026.03.20 | ₩7,939 | ₩8,126 | ₩7,285 | ₩7,472 | -5.88% | 7.1만 |
|---|
| 2026.03.19 | ₩8,686 | ₩8,686 | ₩8,219 | ₩8,219 | -5.38% | 9.4만 |
|---|
| 2026.03.18 | ₩9,237 | ₩9,237 | ₩8,509 | ₩8,957 | -3.03% | 4만 |
|---|
| 2026.03.17 | ₩9,900 | ₩10,274 | ₩9,433 | ₩9,527 | -3.77% | 4.2만 |
|---|
| 2026.03.16 | ₩9,433 | ₩10,461 | ₩9,433 | ₩9,900 | +4.95% | 5.8만 |
|---|
| 2026.03.13 | ₩9,620 | ₩9,714 | ₩9,004 | ₩9,527 | -0.97% | 3.6만 |
|---|
| 2026.03.12 | ₩9,714 | ₩10,181 | ₩9,340 | ₩9,527 | -1.92% | 7.1만 |
|---|
| 2026.03.11 | ₩9,433 | ₩10,461 | ₩9,433 | ₩10,181 | +7.92% | 7.7만 |
|---|
| 2026.03.10 | ₩9,340 | ₩9,620 | ₩8,966 | ₩9,620 | +3.00% | 2.7만 |
|---|
| 2026.03.09 | ₩8,032 | ₩9,714 | ₩8,032 | ₩9,275 | +15.47% | 10.8만 |
|---|
| 2026.03.06 | ₩8,499 | ₩8,892 | ₩8,144 | ₩8,415 | -0.99% | 4.8만 |
|---|
| 2026.03.05 | ₩8,677 | ₩8,780 | ₩8,060 | ₩8,583 | -1.08% | 4만 |
|---|
| 2026.03.04 | ₩8,686 | ₩9,714 | ₩7,976 | ₩8,686 | 0.00% | 9.1만 |
|---|
| 2026.03.03 | ₩8,966 | ₩9,340 | ₩8,499 | ₩8,546 | -4.69% | 5.4만 |
|---|
| 2026.03.02 | ₩9,340 | ₩9,527 | ₩8,453 | ₩9,433 | +1.00% | 7.4만 |
|---|
| 2026.02.27 | ₩9,527 | ₩9,807 | ₩9,116 | ₩9,480 | -0.49% | 15.2만 |
|---|
| 2026.02.26 | ₩10,274 | ₩10,274 | ₩9,247 | ₩9,620 | -6.36% | 13.8만 |
|---|
| 2026.02.25 | ₩11,208 | ₩11,208 | ₩10,274 | ₩10,367 | -7.50% | 9.6만 |
|---|
| 2026.02.24 | ₩10,367 | ₩11,862 | ₩10,367 | ₩10,928 | +5.41% | 16.6만 |
|---|
| 2026.02.23 | ₩11,021 | ₩11,021 | ₩10,274 | ₩10,461 | -5.08% | 9.5만 |
|---|
| 2026.02.20 | ₩10,834 | ₩11,395 | ₩10,554 | ₩11,115 | +2.59% | 12만 |
|---|
| 2026.02.19 | ₩11,068 | ₩11,208 | ₩10,461 | ₩11,021 | -0.42% | 11.1만 |
|---|
| 2026.02.18 | ₩13,076 | ₩13,169 | ₩11,395 | ₩11,488 | -12.14% | 16.8만 |
|---|
| 2026.02.17 | ₩11,675 | ₩14,570 | ₩10,928 | ₩13,823 | +18.40% | 62.7만 |
|---|
| 2026.02.13 | ₩10,274 | ₩12,516 | ₩10,274 | ₩11,208 | +9.09% | 46.5만 |
|---|
| 2026.02.12 | ₩10,928 | ₩11,367 | ₩9,900 | ₩10,274 | -5.98% | 9.3만 |
|---|
| 2026.02.11 | ₩11,582 | ₩11,582 | ₩10,274 | ₩11,208 | -3.23% | 16.4만 |
|---|
| 2026.02.10 | ₩10,087 | ₩13,253 | ₩9,340 | ₩12,142 | +20.37% | 90.6만 |
|---|
| 2026.02.09 | ₩11,488 | ₩11,535 | ₩10,087 | ₩10,367 | -9.76% | 15.8만 |
|---|
| 2026.02.06 | ₩12,422 | ₩12,422 | ₩10,741 | ₩11,301 | -9.02% | 9.1만 |
|---|
| 2026.02.05 | ₩11,768 | ₩12,796 | ₩10,554 | ₩10,834 | -7.94% | 15.1만 |
|---|
| 2026.02.04 | ₩13,169 | ₩16,336 | ₩12,235 | ₩12,329 | -6.38% | 27.1만 |
|---|
| 2026.02.03 | ₩14,664 | ₩14,944 | ₩12,889 | ₩12,983 | -11.46% | 11.3만 |
|---|
| 2026.02.02 | ₩18,026 | ₩18,811 | ₩13,169 | ₩14,197 | -21.24% | 30.4만 |
|---|
| 2026.01.30 | ₩17,933 | ₩19,110 | ₩16,905 | ₩18,306 | +2.08% | 32.5만 |
|---|
| 2026.01.29 | ₩16,999 | ₩21,482 | ₩16,849 | ₩19,988 | +17.58% | 85.2만 |
|---|
| 2026.01.28 | ₩13,450 | ₩19,988 | ₩13,356 | ₩17,839 | +32.64% | 267.9만 |
|---|
| 2026.01.27 | ₩13,730 | ₩14,010 | ₩12,002 | ₩12,609 | -8.16% | 18.7만 |
|---|
| 2026.01.26 | ₩16,252 | ₩16,719 | ₩13,543 | ₩14,384 | -11.49% | 44.3만 |
|---|
| 2026.01.23 | ₩18,120 | ₩19,427 | ₩15,785 | ₩17,279 | -4.64% | 66.8만 |
|---|
| 2026.01.22 | ₩20,641 | ₩22,976 | ₩16,905 | ₩18,400 | -10.86% | 144.8만 |
|---|
| 2026.01.21 | ₩20,455 | ₩25,591 | ₩17,933 | ₩20,641 | +0.91% | 598.7만 |
|---|
| 2026.01.20 | ₩11,582 | ₩43,431 | ₩10,461 | ₩16,999 | +46.77% | 2359.9만 |
|---|
| 2026.01.16 | ₩10,461 | ₩13,963 | ₩10,367 | ₩11,955 | +14.29% | 350.9만 |
|---|
| 2026.01.15 | ₩8,499 | ₩11,862 | ₩7,967 | ₩9,331 | +9.78% | 479.9만 |
|---|
| 2026.01.14 | ₩8,191 | ₩13,450 | ₩7,379 | ₩8,658 | +5.70% | 4729.4만 |
|---|
| 2026.01.13 | ₩4,698 | ₩4,950 | ₩4,577 | ₩4,810 | +2.39% | 1.8만 |
|---|
| 2026.01.12 | ₩4,763 | ₩4,857 | ₩4,315 | ₩4,838 | +1.57% | 4.6만 |
|---|
| 2026.01.09 | ₩5,277 | ₩5,585 | ₩4,296 | ₩4,857 | -7.96% | 4.2만 |
|---|
| 2026.01.08 | ₩5,968 | ₩6,164 | ₩4,950 | ₩5,361 | -10.17% | 4.7만 |
|---|
| 2026.01.07 | ₩6,211 | ₩6,445 | ₩5,697 | ₩5,725 | -7.82% | 1.7만 |
|---|
| 2026.01.06 | ₩6,407 | ₩6,407 | ₩5,604 | ₩6,052 | -5.54% | 3만 |
|---|
| 2026.01.05 | ₩6,715 | ₩6,715 | ₩6,071 | ₩6,127 | -8.76% | 1.8만 |
|---|
| 2026.01.02 | ₩6,958 | ₩7,379 | ₩6,426 | ₩6,454 | -7.25% | 1.7만 |
|---|
| 2025.12.31 | ₩7,939 | ₩8,107 | ₩6,725 | ₩6,818 | -14.12% | 2.6만 |
|---|
| 2025.12.30 | ₩7,762 | ₩7,762 | ₩7,285 | ₩7,379 | -4.93% | 1.9만 |
|---|
| 2025.12.29 | ₩9,527 | ₩9,527 | ₩7,939 | ₩8,032 | -15.69% | 2.1만 |
|---|
| 2025.12.26 | ₩8,780 | ₩10,741 | ₩8,032 | ₩9,340 | +6.38% | 5만 |
|---|
| 2025.12.24 | ₩8,098 | ₩8,808 | ₩7,864 | ₩8,808 | +8.77% | 1.5만 |
|---|
| 2025.12.23 | ₩8,966 | ₩8,966 | ₩7,818 | ₩7,818 | -12.81% | 1.2만 |
|---|
| 2025.12.22 | ₩8,182 | ₩9,200 | ₩8,182 | ₩8,387 | +2.51% | 1.4만 |
|---|
| 2025.12.19 | ₩8,406 | ₩8,667 | ₩8,014 | ₩8,014 | -4.67% | 9.4천 |
|---|
| 2025.12.18 | ₩8,378 | ₩8,705 | ₩8,079 | ₩8,471 | +1.11% | 6.1천 |
|---|
| 2025.12.17 | ₩9,060 | ₩9,340 | ₩7,799 | ₩7,939 | -12.37% | 2만 |
|---|
| 2025.12.16 | ₩8,499 | ₩9,714 | ₩8,499 | ₩8,929 | +5.05% | 1.4만 |
|---|
| 2025.12.15 | ₩10,554 | ₩10,741 | ₩8,415 | ₩8,499 | -19.47% | 4.3만 |
|---|
| 2025.12.12 | ₩12,142 | ₩12,609 | ₩10,554 | ₩10,648 | -12.31% | 1.8만 |
|---|
| 2025.12.11 | ₩12,702 | ₩13,636 | ₩11,675 | ₩12,049 | -5.15% | 2.5만 |
|---|
| 2025.12.10 | ₩12,609 | ₩13,244 | ₩11,675 | ₩12,702 | +0.74% | 1.3만 |
|---|
| 2025.12.09 | ₩12,702 | ₩13,263 | ₩11,656 | ₩12,702 | 0.00% | 9.7천 |
|---|
| 2025.12.08 | ₩13,636 | ₩13,636 | ₩11,441 | ₩12,422 | -8.90% | 2.1만 |
|---|
| 2025.12.05 | ₩14,477 | ₩16,765 | ₩13,076 | ₩13,356 | -7.74% | 2.6만 |
|---|
| 2025.12.04 | ₩12,983 | ₩15,131 | ₩12,142 | ₩14,757 | +13.67% | 2만 |
|---|
| 2025.12.03 | ₩11,301 | ₩13,356 | ₩11,208 | ₩12,983 | +14.88% | 1.4만 |
|---|
| 2025.12.02 | ₩12,702 | ₩12,702 | ₩10,367 | ₩11,115 | -12.50% | 2.8만 |
|---|
| 2025.12.01 | ₩13,636 | ₩14,477 | ₩12,721 | ₩12,889 | -5.48% | 1.2만 |
|---|
| 2025.11.28 | ₩14,197 | ₩14,570 | ₩13,263 | ₩13,730 | -3.29% | 7.2천 |
|---|
| 2025.11.26 | ₩13,263 | ₩14,206 | ₩12,796 | ₩13,823 | +4.23% | 1.4만 |
|---|
| 2025.11.25 | ₩13,263 | ₩13,823 | ₩12,329 | ₩12,609 | -4.93% | 1.4만 |
|---|
| 2025.11.24 | ₩13,917 | ₩14,542 | ₩12,983 | ₩13,263 | -4.70% | 4.1만 |
|---|
| 2025.11.21 | ₩10,087 | ₩15,411 | ₩9,994 | ₩13,823 | +37.04% | 7.8만 |
|---|
| 2025.11.20 | ₩13,076 | ₩13,571 | ₩11,395 | ₩11,582 | -11.43% | 6.4만 |
|---|
| 2025.11.19 | ₩17,092 | ₩17,092 | ₩12,235 | ₩12,609 | -26.23% | 7.6만 |
|---|
| 2025.11.18 | ₩19,988 | ₩20,361 | ₩15,691 | ₩16,719 | -16.36% | 5.4만 |
|---|
| 2025.11.17 | ₩19,988 | ₩19,988 | ₩18,400 | ₩18,493 | -7.48% | 9.6천 |
|---|
| 2025.11.14 | ₩20,548 | ₩20,735 | ₩18,260 | ₩19,988 | -2.73% | 2.8만 |
|---|
| 2025.11.13 | ₩23,070 | ₩27,086 | ₩20,548 | ₩20,735 | -10.12% | 4.9만 |
|---|
| 2025.11.12 | ₩26,992 | ₩27,086 | ₩21,949 | ₩22,416 | -16.96% | 4.4만 |
|---|
| 2025.11.11 | ₩25,498 | ₩28,487 | ₩25,124 | ₩26,245 | +2.93% | 5.6만 |
|---|
| 2025.11.10 | ₩25,591 | ₩28,160 | ₩25,218 | ₩25,498 | -0.36% | 1.1만 |
|---|
| 2025.11.07 | ₩24,471 | ₩27,142 | ₩24,396 | ₩25,591 | +4.58% | 2.1만 |
|---|
| 2025.11.06 | ₩26,806 | ₩28,646 | ₩24,657 | ₩25,591 | -4.53% | 9.1천 |
|---|
| 2025.11.05 | ₩28,767 | ₩28,860 | ₩26,245 | ₩26,712 | -7.14% | 1.9만 |
|---|
| 2025.11.04 | ₩30,635 | ₩30,962 | ₩27,646 | ₩28,487 | -7.01% | 1.1만 |
|---|
| 2025.11.03 | ₩32,970 | ₩32,970 | ₩29,421 | ₩31,476 | -4.53% | 1.2만 |
|---|
| 2025.10.31 | ₩34,838 | ₩36,052 | ₩31,476 | ₩32,690 | -6.17% | 2.6만 |
|---|
| 2025.10.30 | ₩39,975 | ₩43,337 | ₩32,410 | ₩33,157 | -17.06% | 6.6만 |
|---|
| 2025.10.29 | ₩40,507 | ₩46,233 | ₩40,489 | ₩40,816 | +0.76% | 3.5만 |
|---|
| 2025.10.28 | ₩41,189 | ₩44,038 | ₩38,294 | ₩41,283 | +0.23% | 1.2만 |
|---|
| 2025.10.27 | ₩42,590 | ₩43,478 | ₩40,722 | ₩41,189 | -3.29% | 7.3천 |
|---|
| 2025.10.24 | ₩44,365 | ₩44,645 | ₩40,255 | ₩41,843 | -5.68% | 4천 |
|---|
| 2025.10.23 | ₩43,898 | ₩44,505 | ₩41,189 | ₩43,057 | -1.91% | 9.7천 |
|---|
| 2025.10.22 | ₩45,299 | ₩45,299 | ₩42,777 | ₩43,804 | -3.30% | 4.4천 |
|---|
| 2025.10.21 | ₩42,590 | ₩47,821 | ₩41,843 | ₩45,579 | +7.02% | 2.1만 |
|---|
| 2025.10.20 | ₩38,761 | ₩42,637 | ₩37,481 | ₩41,189 | +6.27% | 1.4만 |
|---|
| 2025.10.17 | ₩37,360 | ₩40,629 | ₩36,052 | ₩38,200 | +2.25% | 5.1천 |
|---|
| 2025.10.16 | ₩42,030 | ₩42,403 | ₩36,426 | ₩37,453 | -10.89% | 1.4만 |
|---|
| 2025.10.15 | ₩45,205 | ₩45,205 | ₩40,255 | ₩41,750 | -7.64% | 1.2만 |
|---|
| 2025.10.14 | ₩43,431 | ₩44,645 | ₩40,788 | ₩42,217 | -2.80% | 1.5만 |
|---|
| 2025.10.13 | ₩35,212 | ₩44,626 | ₩33,063 | ₩43,431 | +23.34% | 4만 |
|---|
| 2025.10.10 | ₩37,360 | ₩38,667 | ₩34,745 | ₩34,791 | -6.87% | 1.4만 |
|---|