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 | ₩2,486 | ₩2,559 | ₩2,138 | ₩2,138 | -13.98% | 5.8만 |
| 2026.10.08 | ₩3,228 | ₩3,228 | ₩2,339 | ₩2,406 | -25.47% | 7.6만 |
| 2026.10.07 | ₩3,254 | ₩3,355 | ₩3,049 | ₩3,188 | -2.05% | 3.7만 |
| 2026.10.06 | ₩3,007 | ₩3,381 | ₩3,007 | ₩3,234 | +7.56% | 7만 |
| 2026.10.05 | ₩2,927 | ₩3,114 | ₩2,900 | ₩2,940 | +0.46% | 3.4만 |
| 2026.10.02 | ₩3,201 | ₩3,248 | ₩3,087 | ₩3,134 | -2.09% | 2.5만 |
| 2026.10.01 | ₩3,101 | ₩3,419 | ₩2,914 | ₩3,074 | -0.86% | 4.1만 |
| 2026.09.30 | ₩3,314 | ₩3,448 | ₩3,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,101 |
| -6.45% |
| 2.3만 |
| 2026.09.29 | ₩3,301 | ₩3,368 | ₩3,221 | ₩3,274 | -0.81% | 2.1만 |
|---|
| 2026.09.28 | ₩3,862 | ₩3,929 | ₩3,221 | ₩3,234 | -16.26% | 6.4만 |
|---|
| 2026.09.25 | ₩3,903 | ₩4,130 | ₩3,742 | ₩3,836 | -1.71% | 2만 |
|---|
| 2026.09.24 | ₩3,809 | ₩4,063 | ₩3,622 | ₩3,849 | +1.05% | 3.6만 |
|---|
| 2026.09.23 | ₩4,090 | ₩4,168 | ₩3,836 | ₩3,836 | -6.21% | 3.3만 |
|---|
| 2026.09.22 | ₩4,170 | ₩4,397 | ₩3,996 | ₩4,009 | -3.85% | 2.2만 |
|---|
| 2026.09.21 | ₩4,290 | ₩4,370 | ₩4,063 | ₩4,130 | -3.74% | 1.7만 |
|---|
| 2026.09.18 | ₩4,424 | ₩4,571 | ₩4,050 | ₩4,263 | -3.63% | 10.2만 |
|---|
| 2026.09.17 | ₩4,283 | ₩4,384 | ₩3,971 | ₩4,063 | -5.15% | 4.1만 |
|---|
| 2026.09.16 | ₩4,491 | ₩4,584 | ₩4,290 | ₩4,464 | -0.60% | 3.2만 |
|---|
| 2026.09.15 | ₩4,611 | ₩4,611 | ₩4,009 | ₩4,504 | -2.32% | 6.9만 |
|---|
| 2026.09.14 | ₩4,745 | ₩4,905 | ₩4,557 | ₩4,651 | -1.97% | 3.7만 |
|---|
| 2026.09.11 | ₩4,116 | ₩4,945 | ₩4,116 | ₩4,758 | +15.58% | 11.9만 |
|---|
| 2026.09.10 | ₩3,729 | ₩4,127 | ₩3,622 | ₩4,063 | +8.96% | 6.9만 |
|---|
| 2026.09.09 | ₩4,036 | ₩4,170 | ₩3,702 | ₩3,715 | -7.95% | 2.6만 |
|---|
| 2026.09.08 | ₩3,729 | ₩4,437 | ₩3,582 | ₩4,009 | +7.53% | 10.9만 |
|---|
| 2026.09.04 | ₩3,515 | ₩3,822 | ₩3,515 | ₩3,649 | +3.80% | 1.6만 |
|---|
| 2026.09.03 | ₩3,288 | ₩3,582 | ₩3,288 | ₩3,502 | +6.50% | 3.1만 |
|---|
| 2026.09.02 | ₩3,675 | ₩3,702 | ₩3,248 | ₩3,274 | -10.91% | 2.4만 |
|---|
| 2026.09.01 | ₩3,607 | ₩3,729 | ₩3,568 | ₩3,595 | -0.33% | 1.7만 |
|---|
| 2026.08.31 | ₩3,822 | ₩3,916 | ₩3,615 | ₩3,689 | -3.50% | 3.9만 |
|---|
| 2026.08.28 | ₩3,635 | ₩3,916 | ₩3,408 | ₩3,782 | +4.04% | 4.8만 |
|---|
| 2026.08.27 | ₩3,635 | ₩3,836 | ₩3,288 | ₩3,649 | +0.37% | 3.2만 |
|---|
| 2026.08.26 | ₩3,715 | ₩3,796 | ₩3,475 | ₩3,675 | -1.08% | 3.6만 |
|---|
| 2026.08.25 | ₩3,421 | ₩4,009 | ₩3,355 | ₩3,782 | +10.55% | 11.5만 |
|---|
| 2026.08.24 | ₩3,301 | ₩3,542 | ₩3,288 | ₩3,381 | +2.43% | 4.1만 |
|---|
| 2026.08.21 | ₩3,194 | ₩3,515 | ₩3,194 | ₩3,341 | +4.60% | 5.4만 |
|---|
| 2026.08.20 | ₩3,381 | ₩3,568 | ₩3,355 | ₩3,448 | +1.98% | 4.5만 |
|---|
| 2026.08.19 | ₩3,167 | ₩3,582 | ₩3,167 | ₩3,435 | +8.44% | 7.7만 |
|---|
| 2026.08.18 | ₩3,328 | ₩3,408 | ₩3,081 | ₩3,208 | -3.61% | 4.7만 |
|---|
| 2026.08.17 | ₩3,408 | ₩3,408 | ₩3,007 | ₩3,301 | -3.14% | 5.4만 |
|---|
| 2026.08.14 | ₩3,274 | ₩3,381 | ₩3,154 | ₩3,368 | +2.86% | 5.1만 |
|---|
| 2026.08.13 | ₩3,314 | ₩3,328 | ₩3,114 | ₩3,241 | -2.22% | 4.5만 |
|---|
| 2026.08.12 | ₩3,328 | ₩3,328 | ₩3,087 | ₩3,248 | -2.41% | 6.5만 |
|---|
| 2026.08.11 | ₩3,341 | ₩3,421 | ₩3,154 | ₩3,288 | -1.60% | 11.7만 |
|---|
| 2026.08.10 | ₩3,341 | ₩3,756 | ₩3,047 | ₩3,341 | 0.00% | 65.3만 |
|---|
| 2026.08.07 | ₩3,461 | ₩3,461 | ₩3,208 | ₩3,381 | -2.32% | 5.7만 |
|---|
| 2026.08.06 | ₩3,461 | ₩3,595 | ₩3,408 | ₩3,461 | 0.00% | 5.1만 |
|---|
| 2026.08.05 | ₩4,023 | ₩4,023 | ₩3,383 | ₩3,542 | -11.96% | 10.4만 |
|---|
| 2026.08.04 | ₩3,796 | ₩4,076 | ₩3,468 | ₩4,036 | +6.34% | 15.2만 |
|---|
| 2026.08.03 | ₩4,210 | ₩4,330 | ₩3,649 | ₩3,916 | -6.98% | 19.9만 |
|---|
| 2026.07.31 | ₩4,397 | ₩4,678 | ₩4,116 | ₩4,584 | +4.26% | 13.6만 |
|---|
| 2026.07.30 | ₩5,239 | ₩6,408 | ₩3,882 | ₩4,060 | -22.50% | 41.7만 |
|---|
| 2026.07.29 | ₩5,454 | ₩5,688 | ₩5,145 | ₩5,239 | -3.95% | 8.6만 |
|---|
| 2026.07.28 | ₩5,623 | ₩5,987 | ₩5,351 | ₩5,445 | -3.16% | 9만 |
|---|
| 2026.07.27 | ₩5,838 | ₩5,987 | ₩5,538 | ₩5,885 | +0.80% | 6.3만 |
|---|
| 2026.07.24 | ₩5,800 | ₩6,315 | ₩5,613 | ₩5,894 | +1.61% | 8만 |
|---|
| 2026.07.23 | ₩6,081 | ₩6,175 | ₩5,426 | ₩5,697 | -6.31% | 7.7만 |
|---|
| 2026.07.22 | ₩6,820 | ₩6,923 | ₩6,081 | ₩6,193 | -9.19% | 16.3만 |
|---|
| 2026.07.21 | ₩7,082 | ₩7,671 | ₩6,792 | ₩6,914 | -2.38% | 5.2만 |
|---|
| 2026.07.20 | ₩7,840 | ₩7,952 | ₩7,204 | ₩7,307 | -6.80% | 1.9만 |
|---|
| 2026.07.17 | ₩7,213 | ₩7,849 | ₩6,848 | ₩7,849 | +8.82% | 4.3만 |
|---|
| 2026.07.16 | ₩7,250 | ₩7,859 | ₩6,923 | ₩7,176 | -1.03% | 12.6만 |
|---|
| 2026.07.15 | ₩7,269 | ₩7,484 | ₩6,979 | ₩7,391 | +1.67% | 2만 |
|---|
| 2026.07.14 | ₩7,288 | ₩7,859 | ₩6,736 | ₩7,428 | +1.93% | 5.6만 |
|---|
| 2026.07.13 | ₩7,138 | ₩7,905 | ₩6,923 | ₩7,681 | +7.60% | 65.8만 |
|---|
| 2026.07.10 | ₩7,484 | ₩7,681 | ₩7,110 | ₩7,353 | -1.75% | 2.8만 |
|---|
| 2026.07.09 | ₩7,550 | ₩7,830 | ₩7,017 | ₩7,718 | +2.23% | 2만 |
|---|
| 2026.07.08 | ₩7,166 | ₩7,484 | ₩6,783 | ₩7,475 | +4.31% | 2.3만 |
|---|
| 2026.07.07 | ₩7,391 | ₩7,671 | ₩6,034 | ₩7,045 | -4.68% | 18.9만 |
|---|
| 2026.07.06 | ₩8,139 | ₩8,420 | ₩7,297 | ₩7,484 | -8.05% | 3.8만 |
|---|
| 2026.07.02 | ₩8,532 | ₩9,168 | ₩7,999 | ₩8,233 | -3.51% | 2.4만 |
|---|
| 2026.07.01 | ₩8,270 | ₩8,981 | ₩7,494 | ₩8,691 | +5.09% | 5만 |
|---|
| 2026.06.30 | ₩8,233 | ₩8,700 | ₩8,046 | ₩8,700 | +5.68% | 2.2만 |
|---|
| 2026.06.29 | ₩8,513 | ₩9,355 | ₩7,999 | ₩8,420 | -1.10% | 4.3만 |
|---|
| 2026.06.26 | ₩8,027 | ₩8,860 | ₩7,952 | ₩8,523 | +6.18% | 9.5만 |
|---|
| 2026.06.25 | ₩8,420 | ₩8,841 | ₩7,989 | ₩8,074 | -4.11% | 4.8만 |
|---|
| 2026.06.24 | ₩7,868 | ₩10,197 | ₩7,718 | ₩8,560 | +8.80% | 20.2만 |
|---|
| 2026.06.23 | ₩8,233 | ₩9,168 | ₩7,297 | ₩7,699 | -6.48% | 8.5만 |
|---|
| 2026.06.22 | ₩9,636 | ₩9,823 | ₩8,420 | ₩8,485 | -11.94% | 15.9만 |
|---|
| 2026.06.18 | ₩9,355 | ₩11,133 | ₩9,355 | ₩9,730 | +4.00% | 24.3만 |
|---|
| 2026.06.17 | ₩10,759 | ₩11,320 | ₩9,636 | ₩9,823 | -8.70% | 17.7만 |
|---|
| 2026.06.16 | ₩10,946 | ₩11,788 | ₩10,759 | ₩10,759 | -1.71% | 9.4만 |
|---|
| 2026.06.15 | ₩11,039 | ₩11,881 | ₩10,104 | ₩11,507 | +4.24% | 15.2만 |
|---|
| 2026.06.12 | ₩14,220 | ₩14,220 | ₩10,197 | ₩11,320 | -20.39% | 24.5만 |
|---|
| 2026.06.11 | ₩13,659 | ₩14,828 | ₩12,443 | ₩14,314 | +4.79% | 28.1만 |
|---|
| 2026.06.10 | ₩14,594 | ₩15,249 | ₩12,256 | ₩13,004 | -10.90% | 35.5만 |
|---|
| 2026.06.09 | ₩15,530 | ₩16,840 | ₩13,004 | ₩16,372 | +5.42% | 32.7만 |
|---|
| 2026.06.08 | ₩15,904 | ₩15,904 | ₩13,752 | ₩15,623 | -1.76% | 17.1만 |
|---|
| 2026.06.05 | ₩16,465 | ₩17,214 | ₩14,127 | ₩15,436 | -6.25% | 29.2만 |
|---|
| 2026.06.04 | ₩17,120 | ₩19,178 | ₩16,465 | ₩16,465 | -3.83% | 20.4만 |
|---|
| 2026.06.03 | ₩16,746 | ₩17,972 | ₩14,969 | ₩16,933 | +1.12% | 29만 |
|---|
| 2026.06.02 | ₩15,998 | ₩16,653 | ₩15,156 | ₩16,278 | +1.75% | 7.9만 |
|---|
| 2026.06.01 | ₩16,933 | ₩18,337 | ₩15,156 | ₩15,904 | -6.08% | 26.4만 |
|---|
| 2026.05.29 | ₩15,530 | ₩16,653 | ₩13,752 | ₩15,811 | +1.81% | 13.5만 |
|---|
| 2026.05.28 | ₩14,033 | ₩15,623 | ₩13,939 | ₩15,343 | +9.33% | 13.2만 |
|---|
| 2026.05.27 | ₩15,623 | ₩15,811 | ₩13,659 | ₩14,688 | -5.99% | 19.1만 |
|---|
| 2026.05.26 | ₩17,307 | ₩17,495 | ₩12,630 | ₩13,098 | -24.32% | 37.4만 |
|---|
| 2026.05.22 | ₩18,711 | ₩19,459 | ₩17,120 | ₩17,869 | -4.50% | 18.4만 |
|---|
| 2026.05.21 | ₩19,459 | ₩20,956 | ₩18,149 | ₩18,898 | -2.88% | 16.1만 |
|---|
| 2026.05.20 | ₩18,711 | ₩20,441 | ₩16,465 | ₩19,459 | +4.00% | 28.8만 |
|---|
| 2026.05.19 | ₩22,453 | ₩24,043 | ₩19,740 | ₩20,208 | -10.00% | 45.5만 |
|---|
| 2026.05.18 | ₩17,682 | ₩24,137 | ₩17,588 | ₩22,453 | +26.98% | 92.5만 |
|---|
| 2026.05.15 | ₩13,285 | ₩19,459 | ₩12,910 | ₩17,495 | +31.69% | 74.1만 |
|---|
| 2026.05.14 | ₩12,349 | ₩14,407 | ₩11,507 | ₩14,127 | +14.39% | 28.9만 |
|---|
| 2026.05.13 | ₩12,536 | ₩12,630 | ₩11,414 | ₩12,349 | -1.49% | 15.2만 |
|---|
| 2026.05.12 | ₩12,910 | ₩13,378 | ₩12,162 | ₩12,817 | -0.72% | 18.8만 |
|---|
| 2026.05.11 | ₩13,378 | ₩14,969 | ₩12,022 | ₩13,378 | 0.00% | 36.2만 |
|---|
| 2026.05.08 | ₩12,817 | ₩13,659 | ₩12,068 | ₩13,378 | +4.38% | 24.5만 |
|---|
| 2026.05.07 | ₩13,285 | ₩14,875 | ₩12,489 | ₩13,004 | -2.11% | 63.1만 |
|---|
| 2026.05.06 | ₩9,262 | ₩13,285 | ₩8,981 | ₩12,817 | +38.38% | 106.6만 |
|---|
| 2026.05.05 | ₩11,507 | ₩11,788 | ₩9,449 | ₩9,449 | -17.89% | 41만 |
|---|
| 2026.05.04 | ₩11,226 | ₩11,975 | ₩10,759 | ₩11,788 | +5.00% | 29.6만 |
|---|
| 2026.05.01 | ₩11,881 | ₩13,004 | ₩11,133 | ₩11,414 | -3.94% | 52.4만 |
|---|
| 2026.04.30 | ₩11,320 | ₩12,068 | ₩9,823 | ₩11,881 | +4.96% | 62.1만 |
|---|
| 2026.04.29 | ₩12,630 | ₩15,249 | ₩10,478 | ₩11,039 | -12.59% | 138.9만 |
|---|
| 2026.04.28 | ₩9,917 | ₩14,594 | ₩8,981 | ₩13,659 | +37.74% | 722만 |
|---|
| 2026.04.27 | ₩6,156 | ₩9,730 | ₩5,922 | ₩8,738 | +41.95% | 200.7만 |
|---|
| 2026.04.24 | ₩6,287 | ₩6,455 | ₩5,145 | ₩6,128 | -2.53% | 56.8만 |
|---|
| 2026.04.23 | ₩6,455 | ₩6,465 | ₩5,800 | ₩6,287 | -2.61% | 5.8만 |
|---|
| 2026.04.22 | ₩6,502 | ₩6,624 | ₩6,081 | ₩6,455 | -0.72% | 7.2만 |
|---|
| 2026.04.21 | ₩6,446 | ₩6,736 | ₩5,997 | ₩6,175 | -4.21% | 10.4만 |
|---|
| 2026.04.20 | ₩5,613 | ₩6,362 | ₩5,613 | ₩6,287 | +12.00% | 11.6만 |
|---|
| 2026.04.17 | ₩5,613 | ₩5,885 | ₩5,379 | ₩5,875 | +4.67% | 15.2만 |
|---|
| 2026.04.16 | ₩5,043 | ₩5,482 | ₩5,024 | ₩5,417 | +7.42% | 12.5만 |
|---|
| 2026.04.15 | ₩5,304 | ₩5,426 | ₩4,968 | ₩5,061 | -4.59% | 20.8만 |
|---|
| 2026.04.14 | ₩6,081 | ₩7,531 | ₩4,678 | ₩5,295 | -12.92% | 249.2만 |
|---|
| 2026.04.13 | ₩5,202 | ₩5,454 | ₩4,949 | ₩5,145 | -1.08% | 7.8만 |
|---|
| 2026.04.10 | ₩4,771 | ₩4,855 | ₩4,678 | ₩4,855 | +1.76% | 6.2만 |
|---|
| 2026.04.09 | ₩5,230 | ₩5,323 | ₩4,687 | ₩4,743 | -9.30% | 5만 |
|---|
| 2026.04.08 | ₩5,613 | ₩5,613 | ₩5,145 | ₩5,220 | -7.00% | 4.1만 |
|---|
| 2026.04.07 | ₩5,641 | ₩5,735 | ₩5,033 | ₩5,220 | -7.46% | 7만 |
|---|
| 2026.04.06 | ₩5,314 | ₩6,175 | ₩5,239 | ₩5,538 | +4.23% | 9.8만 |
|---|
| 2026.04.02 | ₩5,613 | ₩5,772 | ₩5,155 | ₩5,248 | -6.50% | 10.7만 |
|---|
| 2026.04.01 | ₩6,081 | ₩6,502 | ₩5,613 | ₩5,847 | -3.85% | 8.5만 |
|---|
| 2026.03.31 | ₩5,800 | ₩5,987 | ₩5,492 | ₩5,894 | +1.61% | 5.7만 |
|---|
| 2026.03.30 | ₩6,081 | ₩6,137 | ₩5,613 | ₩5,754 | -5.38% | 4.3만 |
|---|
| 2026.03.27 | ₩5,557 | ₩6,156 | ₩5,370 | ₩5,894 | +6.06% | 6.6만 |
|---|
| 2026.03.26 | ₩5,987 | ₩7,157 | ₩5,548 | ₩5,557 | -7.19% | 5.9만 |
|---|
| 2026.03.25 | ₩6,343 | ₩7,017 | ₩5,997 | ₩6,072 | -4.28% | 7.9만 |
|---|
| 2026.03.24 | ₩7,344 | ₩7,484 | ₩5,866 | ₩6,175 | -15.92% | 9.7만 |
|---|
| 2026.03.23 | ₩7,484 | ₩7,690 | ₩7,297 | ₩7,597 | +1.50% | 4.2만 |
|---|
| 2026.03.20 | ₩7,952 | ₩8,139 | ₩7,297 | ₩7,484 | -5.88% | 7.1만 |
|---|
| 2026.03.19 | ₩8,700 | ₩8,700 | ₩8,233 | ₩8,233 | -5.38% | 9.4만 |
|---|
| 2026.03.18 | ₩9,252 | ₩9,252 | ₩8,523 | ₩8,972 | -3.03% | 4만 |
|---|
| 2026.03.17 | ₩9,917 | ₩10,291 | ₩9,449 | ₩9,542 | -3.77% | 4.2만 |
|---|
| 2026.03.16 | ₩9,449 | ₩10,478 | ₩9,449 | ₩9,917 | +4.95% | 5.8만 |
|---|
| 2026.03.13 | ₩9,636 | ₩9,730 | ₩9,019 | ₩9,542 | -0.97% | 3.6만 |
|---|
| 2026.03.12 | ₩9,730 | ₩10,197 | ₩9,355 | ₩9,542 | -1.92% | 7.1만 |
|---|
| 2026.03.11 | ₩9,449 | ₩10,478 | ₩9,449 | ₩10,197 | +7.92% | 7.7만 |
|---|
| 2026.03.10 | ₩9,355 | ₩9,636 | ₩8,981 | ₩9,636 | +3.00% | 2.7만 |
|---|
| 2026.03.09 | ₩8,046 | ₩9,730 | ₩8,046 | ₩9,290 | +15.47% | 10.8만 |
|---|
| 2026.03.06 | ₩8,513 | ₩8,906 | ₩8,158 | ₩8,429 | -0.99% | 4.8만 |
|---|
| 2026.03.05 | ₩8,691 | ₩8,794 | ₩8,074 | ₩8,598 | -1.08% | 4만 |
|---|
| 2026.03.04 | ₩8,700 | ₩9,730 | ₩7,989 | ₩8,700 | 0.00% | 9.1만 |
|---|
| 2026.03.03 | ₩8,981 | ₩9,355 | ₩8,513 | ₩8,560 | -4.69% | 5.4만 |
|---|
| 2026.03.02 | ₩9,355 | ₩9,542 | ₩8,467 | ₩9,449 | +1.00% | 7.4만 |
|---|
| 2026.02.27 | ₩9,542 | ₩9,823 | ₩9,131 | ₩9,496 | -0.49% | 15.2만 |
|---|
| 2026.02.26 | ₩10,291 | ₩10,291 | ₩9,262 | ₩9,636 | -6.36% | 13.8만 |
|---|
| 2026.02.25 | ₩11,226 | ₩11,226 | ₩10,291 | ₩10,384 | -7.50% | 9.6만 |
|---|
| 2026.02.24 | ₩10,384 | ₩11,881 | ₩10,384 | ₩10,946 | +5.41% | 16.6만 |
|---|
| 2026.02.23 | ₩11,039 | ₩11,039 | ₩10,291 | ₩10,478 | -5.08% | 9.5만 |
|---|
| 2026.02.20 | ₩10,852 | ₩11,414 | ₩10,572 | ₩11,133 | +2.59% | 12만 |
|---|
| 2026.02.19 | ₩11,086 | ₩11,226 | ₩10,478 | ₩11,039 | -0.42% | 11.1만 |
|---|
| 2026.02.18 | ₩13,098 | ₩13,191 | ₩11,414 | ₩11,507 | -12.14% | 16.8만 |
|---|
| 2026.02.17 | ₩11,694 | ₩14,594 | ₩10,946 | ₩13,846 | +18.40% | 62.7만 |
|---|
| 2026.02.13 | ₩10,291 | ₩12,536 | ₩10,291 | ₩11,226 | +9.09% | 46.5만 |
|---|
| 2026.02.12 | ₩10,946 | ₩11,385 | ₩9,917 | ₩10,291 | -5.98% | 9.3만 |
|---|
| 2026.02.11 | ₩11,601 | ₩11,601 | ₩10,291 | ₩11,226 | -3.23% | 16.4만 |
|---|
| 2026.02.10 | ₩10,104 | ₩13,275 | ₩9,355 | ₩12,162 | +20.37% | 90.6만 |
|---|
| 2026.02.09 | ₩11,507 | ₩11,554 | ₩10,104 | ₩10,384 | -9.76% | 15.8만 |
|---|
| 2026.02.06 | ₩12,443 | ₩12,443 | ₩10,759 | ₩11,320 | -9.02% | 9.1만 |
|---|
| 2026.02.05 | ₩11,788 | ₩12,817 | ₩10,572 | ₩10,852 | -7.94% | 15.1만 |
|---|
| 2026.02.04 | ₩13,191 | ₩16,363 | ₩12,256 | ₩12,349 | -6.38% | 27.1만 |
|---|
| 2026.02.03 | ₩14,688 | ₩14,969 | ₩12,910 | ₩13,004 | -11.46% | 11.3만 |
|---|
| 2026.02.02 | ₩18,056 | ₩18,842 | ₩13,191 | ₩14,220 | -21.24% | 30.4만 |
|---|
| 2026.01.30 | ₩17,962 | ₩19,141 | ₩16,933 | ₩18,337 | +2.08% | 32.5만 |
|---|
| 2026.01.29 | ₩17,027 | ₩21,517 | ₩16,877 | ₩20,020 | +17.58% | 85.2만 |
|---|
| 2026.01.28 | ₩13,472 | ₩20,020 | ₩13,378 | ₩17,869 | +32.64% | 267.9만 |
|---|
| 2026.01.27 | ₩13,752 | ₩14,033 | ₩12,022 | ₩12,630 | -8.16% | 18.7만 |
|---|
| 2026.01.26 | ₩16,278 | ₩16,746 | ₩13,565 | ₩14,407 | -11.49% | 44.3만 |
|---|
| 2026.01.23 | ₩18,149 | ₩19,459 | ₩15,811 | ₩17,307 | -4.64% | 66.8만 |
|---|
| 2026.01.22 | ₩20,675 | ₩23,014 | ₩16,933 | ₩18,430 | -10.86% | 144.8만 |
|---|
| 2026.01.21 | ₩20,488 | ₩25,634 | ₩17,962 | ₩20,675 | +0.91% | 598.7만 |
|---|
| 2026.01.20 | ₩11,601 | ₩43,502 | ₩10,478 | ₩17,027 | +46.77% | 2359.9만 |
|---|
| 2026.01.16 | ₩10,478 | ₩13,986 | ₩10,384 | ₩11,975 | +14.29% | 350.9만 |
|---|
| 2026.01.15 | ₩8,513 | ₩11,881 | ₩7,980 | ₩9,346 | +9.78% | 479.9만 |
|---|
| 2026.01.14 | ₩8,205 | ₩13,472 | ₩7,391 | ₩8,672 | +5.70% | 4729.4만 |
|---|
| 2026.01.13 | ₩4,706 | ₩4,958 | ₩4,584 | ₩4,818 | +2.39% | 1.8만 |
|---|
| 2026.01.12 | ₩4,771 | ₩4,865 | ₩4,322 | ₩4,846 | +1.57% | 4.6만 |
|---|
| 2026.01.09 | ₩5,286 | ₩5,595 | ₩4,303 | ₩4,865 | -7.96% | 4.2만 |
|---|
| 2026.01.08 | ₩5,978 | ₩6,175 | ₩4,958 | ₩5,370 | -10.17% | 4.7만 |
|---|
| 2026.01.07 | ₩6,221 | ₩6,455 | ₩5,707 | ₩5,735 | -7.82% | 1.7만 |
|---|
| 2026.01.06 | ₩6,418 | ₩6,418 | ₩5,613 | ₩6,062 | -5.54% | 3만 |
|---|
| 2026.01.05 | ₩6,727 | ₩6,727 | ₩6,081 | ₩6,137 | -8.76% | 1.8만 |
|---|
| 2026.01.02 | ₩6,970 | ₩7,391 | ₩6,436 | ₩6,465 | -7.25% | 1.7만 |
|---|
| 2025.12.31 | ₩7,952 | ₩8,120 | ₩6,736 | ₩6,829 | -14.12% | 2.6만 |
|---|
| 2025.12.30 | ₩7,774 | ₩7,774 | ₩7,297 | ₩7,391 | -4.93% | 1.9만 |
|---|
| 2025.12.29 | ₩9,542 | ₩9,542 | ₩7,952 | ₩8,046 | -15.69% | 2.1만 |
|---|
| 2025.12.26 | ₩8,794 | ₩10,759 | ₩8,046 | ₩9,355 | +6.38% | 5만 |
|---|
| 2025.12.24 | ₩8,111 | ₩8,822 | ₩7,877 | ₩8,822 | +8.77% | 1.5만 |
|---|
| 2025.12.23 | ₩8,981 | ₩8,981 | ₩7,830 | ₩7,830 | -12.81% | 1.2만 |
|---|
| 2025.12.22 | ₩8,195 | ₩9,215 | ₩8,195 | ₩8,401 | +2.51% | 1.4만 |
|---|
| 2025.12.19 | ₩8,420 | ₩8,682 | ₩8,027 | ₩8,027 | -4.67% | 9.4천 |
|---|
| 2025.12.18 | ₩8,392 | ₩8,719 | ₩8,092 | ₩8,485 | +1.11% | 6.1천 |
|---|
| 2025.12.17 | ₩9,075 | ₩9,355 | ₩7,812 | ₩7,952 | -12.37% | 2만 |
|---|
| 2025.12.16 | ₩8,513 | ₩9,730 | ₩8,513 | ₩8,944 | +5.05% | 1.4만 |
|---|
| 2025.12.15 | ₩10,572 | ₩10,759 | ₩8,429 | ₩8,513 | -19.47% | 4.3만 |
|---|
| 2025.12.12 | ₩12,162 | ₩12,630 | ₩10,572 | ₩10,665 | -12.31% | 1.8만 |
|---|
| 2025.12.11 | ₩12,723 | ₩13,659 | ₩11,694 | ₩12,068 | -5.15% | 2.5만 |
|---|
| 2025.12.10 | ₩12,630 | ₩13,266 | ₩11,694 | ₩12,723 | +0.74% | 1.3만 |
|---|
| 2025.12.09 | ₩12,723 | ₩13,285 | ₩11,675 | ₩12,723 | 0.00% | 9.7천 |
|---|
| 2025.12.08 | ₩13,659 | ₩13,659 | ₩11,460 | ₩12,443 | -8.90% | 2.1만 |
|---|
| 2025.12.05 | ₩14,501 | ₩16,793 | ₩13,098 | ₩13,378 | -7.74% | 2.6만 |
|---|
| 2025.12.04 | ₩13,004 | ₩15,156 | ₩12,162 | ₩14,781 | +13.67% | 2만 |
|---|
| 2025.12.03 | ₩11,320 | ₩13,378 | ₩11,226 | ₩13,004 | +14.88% | 1.4만 |
|---|
| 2025.12.02 | ₩12,723 | ₩12,723 | ₩10,384 | ₩11,133 | -12.50% | 2.8만 |
|---|
| 2025.12.01 | ₩13,659 | ₩14,501 | ₩12,742 | ₩12,910 | -5.48% | 1.2만 |
|---|
| 2025.11.28 | ₩14,220 | ₩14,594 | ₩13,285 | ₩13,752 | -3.29% | 7.2천 |
|---|
| 2025.11.26 | ₩13,285 | ₩14,230 | ₩12,817 | ₩13,846 | +4.23% | 1.4만 |
|---|
| 2025.11.25 | ₩13,285 | ₩13,846 | ₩12,349 | ₩12,630 | -4.93% | 1.4만 |
|---|
| 2025.11.24 | ₩13,939 | ₩14,566 | ₩13,004 | ₩13,285 | -4.70% | 4.1만 |
|---|
| 2025.11.21 | ₩10,104 | ₩15,436 | ₩10,010 | ₩13,846 | +37.04% | 7.8만 |
|---|
| 2025.11.20 | ₩13,098 | ₩13,593 | ₩11,414 | ₩11,601 | -11.43% | 6.4만 |
|---|
| 2025.11.19 | ₩17,120 | ₩17,120 | ₩12,256 | ₩12,630 | -26.23% | 7.6만 |
|---|
| 2025.11.18 | ₩20,020 | ₩20,395 | ₩15,717 | ₩16,746 | -16.36% | 5.4만 |
|---|
| 2025.11.17 | ₩20,020 | ₩20,020 | ₩18,430 | ₩18,524 | -7.48% | 9.6천 |
|---|
| 2025.11.14 | ₩20,582 | ₩20,769 | ₩18,290 | ₩20,020 | -2.73% | 2.8만 |
|---|
| 2025.11.13 | ₩23,108 | ₩27,131 | ₩20,582 | ₩20,769 | -10.12% | 4.9만 |
|---|
| 2025.11.12 | ₩27,037 | ₩27,131 | ₩21,985 | ₩22,453 | -16.96% | 4.4만 |
|---|
| 2025.11.11 | ₩25,540 | ₩28,534 | ₩25,166 | ₩26,289 | +2.93% | 5.6만 |
|---|
| 2025.11.10 | ₩25,634 | ₩28,206 | ₩25,259 | ₩25,540 | -0.36% | 1.1만 |
|---|
| 2025.11.07 | ₩24,511 | ₩27,187 | ₩24,436 | ₩25,634 | +4.58% | 2.1만 |
|---|
| 2025.11.06 | ₩26,850 | ₩28,693 | ₩24,698 | ₩25,634 | -4.53% | 9.1천 |
|---|
| 2025.11.05 | ₩28,815 | ₩28,908 | ₩26,289 | ₩26,756 | -7.14% | 1.9만 |
|---|
| 2025.11.04 | ₩30,686 | ₩31,013 | ₩27,692 | ₩28,534 | -7.01% | 1.1만 |
|---|
| 2025.11.03 | ₩33,024 | ₩33,024 | ₩29,469 | ₩31,528 | -4.53% | 1.2만 |
|---|
| 2025.10.31 | ₩34,895 | ₩36,112 | ₩31,528 | ₩32,744 | -6.17% | 2.6만 |
|---|
| 2025.10.30 | ₩40,041 | ₩43,409 | ₩32,463 | ₩33,212 | -17.06% | 6.6만 |
|---|
| 2025.10.29 | ₩40,574 | ₩46,309 | ₩40,555 | ₩40,883 | +0.76% | 3.5만 |
|---|
| 2025.10.28 | ₩41,257 | ₩44,111 | ₩38,357 | ₩41,351 | +0.23% | 1.2만 |
|---|
| 2025.10.27 | ₩42,660 | ₩43,549 | ₩40,789 | ₩41,257 | -3.29% | 7.3천 |
|---|
| 2025.10.24 | ₩44,438 | ₩44,719 | ₩40,322 | ₩41,912 | -5.68% | 4천 |
|---|
| 2025.10.23 | ₩43,970 | ₩44,578 | ₩41,257 | ₩43,128 | -1.91% | 9.7천 |
|---|
| 2025.10.22 | ₩45,373 | ₩45,373 | ₩42,848 | ₩43,877 | -3.30% | 4.4천 |
|---|
| 2025.10.21 | ₩42,660 | ₩47,899 | ₩41,912 | ₩45,654 | +7.02% | 2.1만 |
|---|
| 2025.10.20 | ₩38,825 | ₩42,707 | ₩37,543 | ₩41,257 | +6.27% | 1.4만 |
|---|
| 2025.10.17 | ₩37,421 | ₩40,696 | ₩36,112 | ₩38,263 | +2.25% | 5.1천 |
|---|
| 2025.10.16 | ₩42,099 | ₩42,473 | ₩36,486 | ₩37,515 | -10.89% | 1.4만 |
|---|
| 2025.10.15 | ₩45,280 | ₩45,280 | ₩40,322 | ₩41,818 | -7.64% | 1.2만 |
|---|
| 2025.10.14 | ₩43,502 | ₩44,719 | ₩40,855 | ₩42,286 | -2.80% | 1.5만 |
|---|
| 2025.10.13 | ₩35,270 | ₩44,700 | ₩33,118 | ₩43,502 | +23.34% | 4만 |
|---|
| 2025.10.10 | ₩37,421 | ₩38,731 | ₩34,802 | ₩34,849 | -6.87% | 1.4만 |
|---|