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 | ₩2,485 | ₩2,559 | ₩2,138 | ₩2,138 | -13.98% | 5.8만 |
| 2026.10.08 | ₩3,227 | ₩3,227 | ₩2,338 | ₩2,405 | -25.47% | 7.6만 |
| 2026.10.07 | ₩3,254 | ₩3,354 | ₩3,048 | ₩3,187 | -2.05% | 3.7만 |
| 2026.10.06 | ₩3,006 | ₩3,381 | ₩3,006 | ₩3,234 | +7.56% | 7만 |
| 2026.10.05 | ₩2,926 | ₩3,113 | ₩2,900 | ₩2,940 | +0.46% | 3.4만 |
| 2026.10.02 | ₩3,200 | ₩3,247 | ₩3,087 | ₩3,133 | -2.09% | 2.5만 |
| 2026.10.01 | ₩3,100 | ₩3,418 | ₩2,913 | ₩3,073 | -0.86% | 4.1만 |
| 2026.09.30 | ₩3,314 | ₩3,447 | ₩3,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,100 |
| -6.45% |
| 2.3만 |
| 2026.09.29 | ₩3,300 | ₩3,367 | ₩3,220 | ₩3,274 | -0.81% | 2.1만 |
|---|
| 2026.09.28 | ₩3,862 | ₩3,928 | ₩3,220 | ₩3,234 | -16.26% | 6.4만 |
|---|
| 2026.09.25 | ₩3,902 | ₩4,129 | ₩3,741 | ₩3,835 | -1.71% | 2만 |
|---|
| 2026.09.24 | ₩3,808 | ₩4,062 | ₩3,621 | ₩3,848 | +1.05% | 3.6만 |
|---|
| 2026.09.23 | ₩4,089 | ₩4,168 | ₩3,835 | ₩3,835 | -6.21% | 3.3만 |
|---|
| 2026.09.22 | ₩4,169 | ₩4,396 | ₩3,995 | ₩4,009 | -3.85% | 2.2만 |
|---|
| 2026.09.21 | ₩4,289 | ₩4,369 | ₩4,062 | ₩4,129 | -3.74% | 1.7만 |
|---|
| 2026.09.18 | ₩4,423 | ₩4,570 | ₩4,049 | ₩4,262 | -3.63% | 10.2만 |
|---|
| 2026.09.17 | ₩4,282 | ₩4,383 | ₩3,970 | ₩4,062 | -5.15% | 4.1만 |
|---|
| 2026.09.16 | ₩4,490 | ₩4,583 | ₩4,289 | ₩4,463 | -0.60% | 3.2만 |
|---|
| 2026.09.15 | ₩4,610 | ₩4,610 | ₩4,009 | ₩4,503 | -2.32% | 6.9만 |
|---|
| 2026.09.14 | ₩4,743 | ₩4,904 | ₩4,556 | ₩4,650 | -1.97% | 3.7만 |
|---|
| 2026.09.11 | ₩4,115 | ₩4,944 | ₩4,115 | ₩4,757 | +15.58% | 11.9만 |
|---|
| 2026.09.10 | ₩3,728 | ₩4,126 | ₩3,621 | ₩4,062 | +8.96% | 6.9만 |
|---|
| 2026.09.09 | ₩4,035 | ₩4,169 | ₩3,701 | ₩3,715 | -7.95% | 2.6만 |
|---|
| 2026.09.08 | ₩3,728 | ₩4,436 | ₩3,581 | ₩4,009 | +7.53% | 10.9만 |
|---|
| 2026.09.04 | ₩3,514 | ₩3,821 | ₩3,514 | ₩3,648 | +3.80% | 1.6만 |
|---|
| 2026.09.03 | ₩3,287 | ₩3,581 | ₩3,287 | ₩3,501 | +6.50% | 3.1만 |
|---|
| 2026.09.02 | ₩3,674 | ₩3,701 | ₩3,247 | ₩3,274 | -10.91% | 2.4만 |
|---|
| 2026.09.01 | ₩3,606 | ₩3,728 | ₩3,568 | ₩3,594 | -0.33% | 1.7만 |
|---|
| 2026.08.31 | ₩3,821 | ₩3,915 | ₩3,614 | ₩3,688 | -3.50% | 3.9만 |
|---|
| 2026.08.28 | ₩3,634 | ₩3,915 | ₩3,407 | ₩3,781 | +4.04% | 4.8만 |
|---|
| 2026.08.27 | ₩3,634 | ₩3,835 | ₩3,287 | ₩3,648 | +0.37% | 3.2만 |
|---|
| 2026.08.26 | ₩3,715 | ₩3,795 | ₩3,474 | ₩3,674 | -1.08% | 3.6만 |
|---|
| 2026.08.25 | ₩3,421 | ₩4,009 | ₩3,354 | ₩3,781 | +10.55% | 11.5만 |
|---|
| 2026.08.24 | ₩3,300 | ₩3,541 | ₩3,287 | ₩3,381 | +2.43% | 4.1만 |
|---|
| 2026.08.21 | ₩3,193 | ₩3,514 | ₩3,193 | ₩3,340 | +4.60% | 5.4만 |
|---|
| 2026.08.20 | ₩3,381 | ₩3,568 | ₩3,354 | ₩3,447 | +1.98% | 4.5만 |
|---|
| 2026.08.19 | ₩3,167 | ₩3,581 | ₩3,167 | ₩3,434 | +8.44% | 7.7만 |
|---|
| 2026.08.18 | ₩3,327 | ₩3,407 | ₩3,080 | ₩3,207 | -3.61% | 4.7만 |
|---|
| 2026.08.17 | ₩3,407 | ₩3,407 | ₩3,006 | ₩3,300 | -3.14% | 5.4만 |
|---|
| 2026.08.14 | ₩3,274 | ₩3,381 | ₩3,153 | ₩3,367 | +2.86% | 5.1만 |
|---|
| 2026.08.13 | ₩3,314 | ₩3,327 | ₩3,113 | ₩3,240 | -2.22% | 4.5만 |
|---|
| 2026.08.12 | ₩3,327 | ₩3,327 | ₩3,087 | ₩3,247 | -2.41% | 6.5만 |
|---|
| 2026.08.11 | ₩3,340 | ₩3,421 | ₩3,153 | ₩3,287 | -1.60% | 11.7만 |
|---|
| 2026.08.10 | ₩3,340 | ₩3,755 | ₩3,046 | ₩3,340 | 0.00% | 65.3만 |
|---|
| 2026.08.07 | ₩3,461 | ₩3,461 | ₩3,207 | ₩3,381 | -2.32% | 5.7만 |
|---|
| 2026.08.06 | ₩3,461 | ₩3,594 | ₩3,407 | ₩3,461 | 0.00% | 5.1만 |
|---|
| 2026.08.05 | ₩4,022 | ₩4,022 | ₩3,382 | ₩3,541 | -11.96% | 10.4만 |
|---|
| 2026.08.04 | ₩3,795 | ₩4,075 | ₩3,467 | ₩4,035 | +6.34% | 15.2만 |
|---|
| 2026.08.03 | ₩4,209 | ₩4,329 | ₩3,648 | ₩3,915 | -6.98% | 19.9만 |
|---|
| 2026.07.31 | ₩4,396 | ₩4,677 | ₩4,115 | ₩4,583 | +4.26% | 13.6만 |
|---|
| 2026.07.30 | ₩5,238 | ₩6,407 | ₩3,882 | ₩4,059 | -22.50% | 41.7만 |
|---|
| 2026.07.29 | ₩5,453 | ₩5,687 | ₩5,144 | ₩5,238 | -3.95% | 8.6만 |
|---|
| 2026.07.28 | ₩5,621 | ₩5,986 | ₩5,350 | ₩5,444 | -3.16% | 9만 |
|---|
| 2026.07.27 | ₩5,836 | ₩5,986 | ₩5,537 | ₩5,883 | +0.80% | 6.3만 |
|---|
| 2026.07.24 | ₩5,799 | ₩6,313 | ₩5,612 | ₩5,893 | +1.61% | 8만 |
|---|
| 2026.07.23 | ₩6,080 | ₩6,173 | ₩5,425 | ₩5,696 | -6.31% | 7.7만 |
|---|
| 2026.07.22 | ₩6,819 | ₩6,921 | ₩6,080 | ₩6,192 | -9.19% | 16.3만 |
|---|
| 2026.07.21 | ₩7,080 | ₩7,670 | ₩6,790 | ₩6,912 | -2.38% | 5.2만 |
|---|
| 2026.07.20 | ₩7,838 | ₩7,950 | ₩7,202 | ₩7,305 | -6.80% | 1.9만 |
|---|
| 2026.07.17 | ₩7,211 | ₩7,847 | ₩6,847 | ₩7,847 | +8.82% | 4.3만 |
|---|
| 2026.07.16 | ₩7,249 | ₩7,857 | ₩6,921 | ₩7,174 | -1.03% | 12.6만 |
|---|
| 2026.07.15 | ₩7,267 | ₩7,483 | ₩6,978 | ₩7,389 | +1.67% | 2만 |
|---|
| 2026.07.14 | ₩7,286 | ₩7,857 | ₩6,734 | ₩7,426 | +1.93% | 5.6만 |
|---|
| 2026.07.13 | ₩7,137 | ₩7,904 | ₩6,921 | ₩7,679 | +7.60% | 65.8만 |
|---|
| 2026.07.10 | ₩7,483 | ₩7,679 | ₩7,108 | ₩7,352 | -1.75% | 2.8만 |
|---|
| 2026.07.09 | ₩7,548 | ₩7,829 | ₩7,015 | ₩7,716 | +2.23% | 2만 |
|---|
| 2026.07.08 | ₩7,165 | ₩7,483 | ₩6,781 | ₩7,473 | +4.31% | 2.3만 |
|---|
| 2026.07.07 | ₩7,389 | ₩7,670 | ₩6,033 | ₩7,043 | -4.68% | 18.9만 |
|---|
| 2026.07.06 | ₩8,137 | ₩8,418 | ₩7,296 | ₩7,483 | -8.05% | 3.8만 |
|---|
| 2026.07.02 | ₩8,530 | ₩9,166 | ₩7,997 | ₩8,231 | -3.51% | 2.4만 |
|---|
| 2026.07.01 | ₩8,268 | ₩8,979 | ₩7,492 | ₩8,689 | +5.09% | 5만 |
|---|
| 2026.06.30 | ₩8,231 | ₩8,699 | ₩8,044 | ₩8,699 | +5.68% | 2.2만 |
|---|
| 2026.06.29 | ₩8,511 | ₩9,353 | ₩7,997 | ₩8,418 | -1.10% | 4.3만 |
|---|
| 2026.06.26 | ₩8,025 | ₩8,858 | ₩7,950 | ₩8,521 | +6.18% | 9.5만 |
|---|
| 2026.06.25 | ₩8,418 | ₩8,839 | ₩7,988 | ₩8,072 | -4.11% | 4.8만 |
|---|
| 2026.06.24 | ₩7,866 | ₩10,195 | ₩7,716 | ₩8,558 | +8.80% | 20.2만 |
|---|
| 2026.06.23 | ₩8,231 | ₩9,166 | ₩7,296 | ₩7,698 | -6.48% | 8.5만 |
|---|
| 2026.06.22 | ₩9,634 | ₩9,821 | ₩8,418 | ₩8,483 | -11.94% | 15.9만 |
|---|
| 2026.06.18 | ₩9,353 | ₩11,130 | ₩9,353 | ₩9,727 | +4.00% | 24.3만 |
|---|
| 2026.06.17 | ₩10,756 | ₩11,317 | ₩9,634 | ₩9,821 | -8.70% | 17.7만 |
|---|
| 2026.06.16 | ₩10,943 | ₩11,785 | ₩10,756 | ₩10,756 | -1.71% | 9.4만 |
|---|
| 2026.06.15 | ₩11,037 | ₩11,879 | ₩10,102 | ₩11,505 | +4.24% | 15.2만 |
|---|
| 2026.06.12 | ₩14,217 | ₩14,217 | ₩10,195 | ₩11,317 | -20.39% | 24.5만 |
|---|
| 2026.06.11 | ₩13,656 | ₩14,825 | ₩12,440 | ₩14,310 | +4.79% | 28.1만 |
|---|
| 2026.06.10 | ₩14,591 | ₩15,246 | ₩12,253 | ₩13,001 | -10.90% | 35.5만 |
|---|
| 2026.06.09 | ₩15,526 | ₩16,836 | ₩13,001 | ₩16,368 | +5.42% | 32.7만 |
|---|
| 2026.06.08 | ₩15,901 | ₩15,901 | ₩13,749 | ₩15,620 | -1.76% | 17.1만 |
|---|
| 2026.06.05 | ₩16,462 | ₩17,210 | ₩14,123 | ₩15,433 | -6.25% | 29.2만 |
|---|
| 2026.06.04 | ₩17,116 | ₩19,174 | ₩16,462 | ₩16,462 | -3.83% | 20.4만 |
|---|
| 2026.06.03 | ₩16,742 | ₩17,968 | ₩14,965 | ₩16,929 | +1.12% | 29만 |
|---|
| 2026.06.02 | ₩15,994 | ₩16,649 | ₩15,152 | ₩16,275 | +1.75% | 7.9만 |
|---|
| 2026.06.01 | ₩16,929 | ₩18,332 | ₩15,152 | ₩15,901 | -6.08% | 26.4만 |
|---|
| 2026.05.29 | ₩15,526 | ₩16,649 | ₩13,749 | ₩15,807 | +1.81% | 13.5만 |
|---|
| 2026.05.28 | ₩14,030 | ₩15,620 | ₩13,936 | ₩15,339 | +9.33% | 13.2만 |
|---|
| 2026.05.27 | ₩15,620 | ₩15,807 | ₩13,656 | ₩14,685 | -5.99% | 19.1만 |
|---|
| 2026.05.26 | ₩17,304 | ₩17,491 | ₩12,627 | ₩13,095 | -24.32% | 37.4만 |
|---|
| 2026.05.22 | ₩18,707 | ₩19,455 | ₩17,116 | ₩17,865 | -4.50% | 18.4만 |
|---|
| 2026.05.21 | ₩19,455 | ₩20,951 | ₩18,145 | ₩18,894 | -2.88% | 16.1만 |
|---|
| 2026.05.20 | ₩18,707 | ₩20,437 | ₩16,462 | ₩19,455 | +4.00% | 28.8만 |
|---|
| 2026.05.19 | ₩22,448 | ₩24,038 | ₩19,735 | ₩20,203 | -10.00% | 45.5만 |
|---|
| 2026.05.18 | ₩17,678 | ₩24,131 | ₩17,584 | ₩22,448 | +26.98% | 92.5만 |
|---|
| 2026.05.15 | ₩13,282 | ₩19,455 | ₩12,907 | ₩17,491 | +31.69% | 74.1만 |
|---|
| 2026.05.14 | ₩12,346 | ₩14,404 | ₩11,505 | ₩14,123 | +14.39% | 28.9만 |
|---|
| 2026.05.13 | ₩12,533 | ₩12,627 | ₩11,411 | ₩12,346 | -1.49% | 15.2만 |
|---|
| 2026.05.12 | ₩12,907 | ₩13,375 | ₩12,159 | ₩12,814 | -0.72% | 18.8만 |
|---|
| 2026.05.11 | ₩13,375 | ₩14,965 | ₩12,019 | ₩13,375 | 0.00% | 36.2만 |
|---|
| 2026.05.08 | ₩12,814 | ₩13,656 | ₩12,066 | ₩13,375 | +4.38% | 24.5만 |
|---|
| 2026.05.07 | ₩13,282 | ₩14,872 | ₩12,487 | ₩13,001 | -2.11% | 63.1만 |
|---|
| 2026.05.06 | ₩9,260 | ₩13,282 | ₩8,979 | ₩12,814 | +38.38% | 106.6만 |
|---|
| 2026.05.05 | ₩11,505 | ₩11,785 | ₩9,447 | ₩9,447 | -17.89% | 41만 |
|---|
| 2026.05.04 | ₩11,224 | ₩11,972 | ₩10,756 | ₩11,785 | +5.00% | 29.6만 |
|---|
| 2026.05.01 | ₩11,879 | ₩13,001 | ₩11,130 | ₩11,411 | -3.94% | 52.4만 |
|---|
| 2026.04.30 | ₩11,317 | ₩12,066 | ₩9,821 | ₩11,879 | +4.96% | 62.1만 |
|---|
| 2026.04.29 | ₩12,627 | ₩15,246 | ₩10,476 | ₩11,037 | -12.59% | 138.9만 |
|---|
| 2026.04.28 | ₩9,914 | ₩14,591 | ₩8,979 | ₩13,656 | +37.74% | 722만 |
|---|
| 2026.04.27 | ₩6,154 | ₩9,727 | ₩5,921 | ₩8,736 | +41.95% | 200.7만 |
|---|
| 2026.04.24 | ₩6,285 | ₩6,454 | ₩5,144 | ₩6,126 | -2.53% | 56.8만 |
|---|
| 2026.04.23 | ₩6,454 | ₩6,463 | ₩5,799 | ₩6,285 | -2.61% | 5.8만 |
|---|
| 2026.04.22 | ₩6,501 | ₩6,622 | ₩6,080 | ₩6,454 | -0.72% | 7.2만 |
|---|
| 2026.04.21 | ₩6,444 | ₩6,734 | ₩5,995 | ₩6,173 | -4.21% | 10.4만 |
|---|
| 2026.04.20 | ₩5,612 | ₩6,360 | ₩5,612 | ₩6,285 | +12.00% | 11.6만 |
|---|
| 2026.04.17 | ₩5,612 | ₩5,883 | ₩5,378 | ₩5,874 | +4.67% | 15.2만 |
|---|
| 2026.04.16 | ₩5,041 | ₩5,481 | ₩5,023 | ₩5,416 | +7.42% | 12.5만 |
|---|
| 2026.04.15 | ₩5,303 | ₩5,425 | ₩4,967 | ₩5,060 | -4.59% | 20.8만 |
|---|
| 2026.04.14 | ₩6,080 | ₩7,529 | ₩4,677 | ₩5,294 | -12.92% | 249.2만 |
|---|
| 2026.04.13 | ₩5,200 | ₩5,453 | ₩4,948 | ₩5,144 | -1.08% | 7.8만 |
|---|
| 2026.04.10 | ₩4,770 | ₩4,854 | ₩4,677 | ₩4,854 | +1.76% | 6.2만 |
|---|
| 2026.04.09 | ₩5,228 | ₩5,322 | ₩4,686 | ₩4,742 | -9.30% | 5만 |
|---|
| 2026.04.08 | ₩5,612 | ₩5,612 | ₩5,144 | ₩5,219 | -7.00% | 4.1만 |
|---|
| 2026.04.07 | ₩5,640 | ₩5,734 | ₩5,032 | ₩5,219 | -7.46% | 7만 |
|---|
| 2026.04.06 | ₩5,313 | ₩6,173 | ₩5,238 | ₩5,537 | +4.23% | 9.8만 |
|---|
| 2026.04.02 | ₩5,612 | ₩5,771 | ₩5,154 | ₩5,247 | -6.50% | 10.7만 |
|---|
| 2026.04.01 | ₩6,080 | ₩6,501 | ₩5,612 | ₩5,846 | -3.85% | 8.5만 |
|---|
| 2026.03.31 | ₩5,799 | ₩5,986 | ₩5,490 | ₩5,893 | +1.61% | 5.7만 |
|---|
| 2026.03.30 | ₩6,080 | ₩6,136 | ₩5,612 | ₩5,752 | -5.38% | 4.3만 |
|---|
| 2026.03.27 | ₩5,556 | ₩6,154 | ₩5,369 | ₩5,893 | +6.06% | 6.6만 |
|---|
| 2026.03.26 | ₩5,986 | ₩7,155 | ₩5,546 | ₩5,556 | -7.19% | 5.9만 |
|---|
| 2026.03.25 | ₩6,342 | ₩7,015 | ₩5,995 | ₩6,070 | -4.28% | 7.9만 |
|---|
| 2026.03.24 | ₩7,342 | ₩7,483 | ₩5,864 | ₩6,173 | -15.92% | 9.7만 |
|---|
| 2026.03.23 | ₩7,483 | ₩7,688 | ₩7,296 | ₩7,595 | +1.50% | 4.2만 |
|---|
| 2026.03.20 | ₩7,950 | ₩8,137 | ₩7,296 | ₩7,483 | -5.88% | 7.1만 |
|---|
| 2026.03.19 | ₩8,699 | ₩8,699 | ₩8,231 | ₩8,231 | -5.38% | 9.4만 |
|---|
| 2026.03.18 | ₩9,250 | ₩9,250 | ₩8,521 | ₩8,970 | -3.03% | 4만 |
|---|
| 2026.03.17 | ₩9,914 | ₩10,289 | ₩9,447 | ₩9,540 | -3.77% | 4.2만 |
|---|
| 2026.03.16 | ₩9,447 | ₩10,476 | ₩9,447 | ₩9,914 | +4.95% | 5.8만 |
|---|
| 2026.03.13 | ₩9,634 | ₩9,727 | ₩9,017 | ₩9,540 | -0.97% | 3.6만 |
|---|
| 2026.03.12 | ₩9,727 | ₩10,195 | ₩9,353 | ₩9,540 | -1.92% | 7.1만 |
|---|
| 2026.03.11 | ₩9,447 | ₩10,476 | ₩9,447 | ₩10,195 | +7.92% | 7.7만 |
|---|
| 2026.03.10 | ₩9,353 | ₩9,634 | ₩8,979 | ₩9,634 | +3.00% | 2.7만 |
|---|
| 2026.03.09 | ₩8,044 | ₩9,727 | ₩8,044 | ₩9,288 | +15.47% | 10.8만 |
|---|
| 2026.03.06 | ₩8,511 | ₩8,904 | ₩8,156 | ₩8,427 | -0.99% | 4.8만 |
|---|
| 2026.03.05 | ₩8,689 | ₩8,792 | ₩8,072 | ₩8,596 | -1.08% | 4만 |
|---|
| 2026.03.04 | ₩8,699 | ₩9,727 | ₩7,988 | ₩8,699 | 0.00% | 9.1만 |
|---|
| 2026.03.03 | ₩8,979 | ₩9,353 | ₩8,511 | ₩8,558 | -4.69% | 5.4만 |
|---|
| 2026.03.02 | ₩9,353 | ₩9,540 | ₩8,465 | ₩9,447 | +1.00% | 7.4만 |
|---|
| 2026.02.27 | ₩9,540 | ₩9,821 | ₩9,129 | ₩9,494 | -0.49% | 15.2만 |
|---|
| 2026.02.26 | ₩10,289 | ₩10,289 | ₩9,260 | ₩9,634 | -6.36% | 13.8만 |
|---|
| 2026.02.25 | ₩11,224 | ₩11,224 | ₩10,289 | ₩10,382 | -7.50% | 9.6만 |
|---|
| 2026.02.24 | ₩10,382 | ₩11,879 | ₩10,382 | ₩10,943 | +5.41% | 16.6만 |
|---|
| 2026.02.23 | ₩11,037 | ₩11,037 | ₩10,289 | ₩10,476 | -5.08% | 9.5만 |
|---|
| 2026.02.20 | ₩10,850 | ₩11,411 | ₩10,569 | ₩11,130 | +2.59% | 12만 |
|---|
| 2026.02.19 | ₩11,084 | ₩11,224 | ₩10,476 | ₩11,037 | -0.42% | 11.1만 |
|---|
| 2026.02.18 | ₩13,095 | ₩13,188 | ₩11,411 | ₩11,505 | -12.14% | 16.8만 |
|---|
| 2026.02.17 | ₩11,692 | ₩14,591 | ₩10,943 | ₩13,843 | +18.40% | 62.7만 |
|---|
| 2026.02.13 | ₩10,289 | ₩12,533 | ₩10,289 | ₩11,224 | +9.09% | 46.5만 |
|---|
| 2026.02.12 | ₩10,943 | ₩11,383 | ₩9,914 | ₩10,289 | -5.98% | 9.3만 |
|---|
| 2026.02.11 | ₩11,598 | ₩11,598 | ₩10,289 | ₩11,224 | -3.23% | 16.4만 |
|---|
| 2026.02.10 | ₩10,102 | ₩13,272 | ₩9,353 | ₩12,159 | +20.37% | 90.6만 |
|---|
| 2026.02.09 | ₩11,505 | ₩11,551 | ₩10,102 | ₩10,382 | -9.76% | 15.8만 |
|---|
| 2026.02.06 | ₩12,440 | ₩12,440 | ₩10,756 | ₩11,317 | -9.02% | 9.1만 |
|---|
| 2026.02.05 | ₩11,785 | ₩12,814 | ₩10,569 | ₩10,850 | -7.94% | 15.1만 |
|---|
| 2026.02.04 | ₩13,188 | ₩16,359 | ₩12,253 | ₩12,346 | -6.38% | 27.1만 |
|---|
| 2026.02.03 | ₩14,685 | ₩14,965 | ₩12,907 | ₩13,001 | -11.46% | 11.3만 |
|---|
| 2026.02.02 | ₩18,052 | ₩18,837 | ₩13,188 | ₩14,217 | -21.24% | 30.4만 |
|---|
| 2026.01.30 | ₩17,958 | ₩19,137 | ₩16,929 | ₩18,332 | +2.08% | 32.5만 |
|---|
| 2026.01.29 | ₩17,023 | ₩21,512 | ₩16,873 | ₩20,016 | +17.58% | 85.2만 |
|---|
| 2026.01.28 | ₩13,469 | ₩20,016 | ₩13,375 | ₩17,865 | +32.64% | 267.9만 |
|---|
| 2026.01.27 | ₩13,749 | ₩14,030 | ₩12,019 | ₩12,627 | -8.16% | 18.7만 |
|---|
| 2026.01.26 | ₩16,275 | ₩16,742 | ₩13,562 | ₩14,404 | -11.49% | 44.3만 |
|---|
| 2026.01.23 | ₩18,145 | ₩19,455 | ₩15,807 | ₩17,304 | -4.64% | 66.8만 |
|---|
| 2026.01.22 | ₩20,671 | ₩23,009 | ₩16,929 | ₩18,426 | -10.86% | 144.8만 |
|---|
| 2026.01.21 | ₩20,484 | ₩25,628 | ₩17,958 | ₩20,671 | +0.91% | 598.7만 |
|---|
| 2026.01.20 | ₩11,598 | ₩43,493 | ₩10,476 | ₩17,023 | +46.77% | 2359.9만 |
|---|
| 2026.01.16 | ₩10,476 | ₩13,983 | ₩10,382 | ₩11,972 | +14.29% | 350.9만 |
|---|
| 2026.01.15 | ₩8,511 | ₩11,879 | ₩7,978 | ₩9,344 | +9.78% | 479.9만 |
|---|
| 2026.01.14 | ₩8,203 | ₩13,469 | ₩7,389 | ₩8,670 | +5.70% | 4729.4만 |
|---|
| 2026.01.13 | ₩4,705 | ₩4,957 | ₩4,583 | ₩4,817 | +2.39% | 1.8만 |
|---|
| 2026.01.12 | ₩4,770 | ₩4,864 | ₩4,321 | ₩4,845 | +1.57% | 4.6만 |
|---|
| 2026.01.09 | ₩5,285 | ₩5,593 | ₩4,302 | ₩4,864 | -7.96% | 4.2만 |
|---|
| 2026.01.08 | ₩5,977 | ₩6,173 | ₩4,957 | ₩5,369 | -10.17% | 4.7만 |
|---|
| 2026.01.07 | ₩6,220 | ₩6,454 | ₩5,705 | ₩5,734 | -7.82% | 1.7만 |
|---|
| 2026.01.06 | ₩6,416 | ₩6,416 | ₩5,612 | ₩6,061 | -5.54% | 3만 |
|---|
| 2026.01.05 | ₩6,725 | ₩6,725 | ₩6,080 | ₩6,136 | -8.76% | 1.8만 |
|---|
| 2026.01.02 | ₩6,968 | ₩7,389 | ₩6,435 | ₩6,463 | -7.25% | 1.7만 |
|---|
| 2025.12.31 | ₩7,950 | ₩8,119 | ₩6,734 | ₩6,828 | -14.12% | 2.6만 |
|---|
| 2025.12.30 | ₩7,773 | ₩7,773 | ₩7,296 | ₩7,389 | -4.93% | 1.9만 |
|---|
| 2025.12.29 | ₩9,540 | ₩9,540 | ₩7,950 | ₩8,044 | -15.69% | 2.1만 |
|---|
| 2025.12.26 | ₩8,792 | ₩10,756 | ₩8,044 | ₩9,353 | +6.38% | 5만 |
|---|
| 2025.12.24 | ₩8,109 | ₩8,820 | ₩7,875 | ₩8,820 | +8.77% | 1.5만 |
|---|
| 2025.12.23 | ₩8,979 | ₩8,979 | ₩7,829 | ₩7,829 | -12.81% | 1.2만 |
|---|
| 2025.12.22 | ₩8,193 | ₩9,213 | ₩8,193 | ₩8,399 | +2.51% | 1.4만 |
|---|
| 2025.12.19 | ₩8,418 | ₩8,680 | ₩8,025 | ₩8,025 | -4.67% | 9.4천 |
|---|
| 2025.12.18 | ₩8,390 | ₩8,717 | ₩8,091 | ₩8,483 | +1.11% | 6.1천 |
|---|
| 2025.12.17 | ₩9,073 | ₩9,353 | ₩7,810 | ₩7,950 | -12.37% | 2만 |
|---|
| 2025.12.16 | ₩8,511 | ₩9,727 | ₩8,511 | ₩8,942 | +5.05% | 1.4만 |
|---|
| 2025.12.15 | ₩10,569 | ₩10,756 | ₩8,427 | ₩8,511 | -19.47% | 4.3만 |
|---|
| 2025.12.12 | ₩12,159 | ₩12,627 | ₩10,569 | ₩10,663 | -12.31% | 1.8만 |
|---|
| 2025.12.11 | ₩12,720 | ₩13,656 | ₩11,692 | ₩12,066 | -5.15% | 2.5만 |
|---|
| 2025.12.10 | ₩12,627 | ₩13,263 | ₩11,692 | ₩12,720 | +0.74% | 1.3만 |
|---|
| 2025.12.09 | ₩12,720 | ₩13,282 | ₩11,673 | ₩12,720 | 0.00% | 9.7천 |
|---|
| 2025.12.08 | ₩13,656 | ₩13,656 | ₩11,458 | ₩12,440 | -8.90% | 2.1만 |
|---|
| 2025.12.05 | ₩14,498 | ₩16,789 | ₩13,095 | ₩13,375 | -7.74% | 2.6만 |
|---|
| 2025.12.04 | ₩13,001 | ₩15,152 | ₩12,159 | ₩14,778 | +13.67% | 2만 |
|---|
| 2025.12.03 | ₩11,317 | ₩13,375 | ₩11,224 | ₩13,001 | +14.88% | 1.4만 |
|---|
| 2025.12.02 | ₩12,720 | ₩12,720 | ₩10,382 | ₩11,130 | -12.50% | 2.8만 |
|---|
| 2025.12.01 | ₩13,656 | ₩14,498 | ₩12,739 | ₩12,907 | -5.48% | 1.2만 |
|---|
| 2025.11.28 | ₩14,217 | ₩14,591 | ₩13,282 | ₩13,749 | -3.29% | 7.2천 |
|---|
| 2025.11.26 | ₩13,282 | ₩14,226 | ₩12,814 | ₩13,843 | +4.23% | 1.4만 |
|---|
| 2025.11.25 | ₩13,282 | ₩13,843 | ₩12,346 | ₩12,627 | -4.93% | 1.4만 |
|---|
| 2025.11.24 | ₩13,936 | ₩14,563 | ₩13,001 | ₩13,282 | -4.70% | 4.1만 |
|---|
| 2025.11.21 | ₩10,102 | ₩15,433 | ₩10,008 | ₩13,843 | +37.04% | 7.8만 |
|---|
| 2025.11.20 | ₩13,095 | ₩13,590 | ₩11,411 | ₩11,598 | -11.43% | 6.4만 |
|---|
| 2025.11.19 | ₩17,116 | ₩17,116 | ₩12,253 | ₩12,627 | -26.23% | 7.6만 |
|---|
| 2025.11.18 | ₩20,016 | ₩20,390 | ₩15,713 | ₩16,742 | -16.36% | 5.4만 |
|---|
| 2025.11.17 | ₩20,016 | ₩20,016 | ₩18,426 | ₩18,519 | -7.48% | 9.6천 |
|---|
| 2025.11.14 | ₩20,577 | ₩20,764 | ₩18,286 | ₩20,016 | -2.73% | 2.8만 |
|---|
| 2025.11.13 | ₩23,103 | ₩27,124 | ₩20,577 | ₩20,764 | -10.12% | 4.9만 |
|---|
| 2025.11.12 | ₩27,031 | ₩27,124 | ₩21,980 | ₩22,448 | -16.96% | 4.4만 |
|---|
| 2025.11.11 | ₩25,534 | ₩28,527 | ₩25,160 | ₩26,283 | +2.93% | 5.6만 |
|---|
| 2025.11.10 | ₩25,628 | ₩28,200 | ₩25,254 | ₩25,534 | -0.36% | 1.1만 |
|---|
| 2025.11.07 | ₩24,506 | ₩27,181 | ₩24,431 | ₩25,628 | +4.58% | 2.1만 |
|---|
| 2025.11.06 | ₩26,844 | ₩28,686 | ₩24,693 | ₩25,628 | -4.53% | 9.1천 |
|---|
| 2025.11.05 | ₩28,808 | ₩28,902 | ₩26,283 | ₩26,750 | -7.14% | 1.9만 |
|---|
| 2025.11.04 | ₩30,679 | ₩31,006 | ₩27,686 | ₩28,527 | -7.01% | 1.1만 |
|---|
| 2025.11.03 | ₩33,017 | ₩33,017 | ₩29,463 | ₩31,520 | -4.53% | 1.2만 |
|---|
| 2025.10.31 | ₩34,888 | ₩36,104 | ₩31,520 | ₩32,736 | -6.17% | 2.6만 |
|---|
| 2025.10.30 | ₩40,032 | ₩43,399 | ₩32,456 | ₩33,204 | -17.06% | 6.6만 |
|---|
| 2025.10.29 | ₩40,565 | ₩46,299 | ₩40,546 | ₩40,874 | +0.76% | 3.5만 |
|---|
| 2025.10.28 | ₩41,248 | ₩44,101 | ₩38,348 | ₩41,341 | +0.23% | 1.2만 |
|---|
| 2025.10.27 | ₩42,651 | ₩43,539 | ₩40,780 | ₩41,248 | -3.29% | 7.3천 |
|---|
| 2025.10.24 | ₩44,428 | ₩44,709 | ₩40,313 | ₩41,903 | -5.68% | 4천 |
|---|
| 2025.10.23 | ₩43,960 | ₩44,568 | ₩41,248 | ₩43,119 | -1.91% | 9.7천 |
|---|
| 2025.10.22 | ₩45,363 | ₩45,363 | ₩42,838 | ₩43,867 | -3.30% | 4.4천 |
|---|
| 2025.10.21 | ₩42,651 | ₩47,889 | ₩41,903 | ₩45,644 | +7.02% | 2.1만 |
|---|
| 2025.10.20 | ₩38,816 | ₩42,698 | ₩37,535 | ₩41,248 | +6.27% | 1.4만 |
|---|
| 2025.10.17 | ₩37,413 | ₩40,687 | ₩36,104 | ₩38,255 | +2.25% | 5.1천 |
|---|
| 2025.10.16 | ₩42,090 | ₩42,464 | ₩36,478 | ₩37,507 | -10.89% | 1.4만 |
|---|
| 2025.10.15 | ₩45,270 | ₩45,270 | ₩40,313 | ₩41,809 | -7.64% | 1.2만 |
|---|
| 2025.10.14 | ₩43,493 | ₩44,709 | ₩40,846 | ₩42,277 | -2.80% | 1.5만 |
|---|
| 2025.10.13 | ₩35,262 | ₩44,690 | ₩33,111 | ₩43,493 | +23.34% | 4만 |
|---|
| 2025.10.10 | ₩37,413 | ₩38,722 | ₩34,794 | ₩34,841 | -6.87% | 1.4만 |
|---|