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 | ₩3,007 | ₩3,381 | ₩3,007 | ₩3,234 | +7.56% | 7만 |
| 2026.10.05 | ₩2,926 | ₩3,114 | ₩2,900 | ₩2,940 | +0.46% | 3.4만 |
| 2026.10.02 | ₩3,200 | ₩3,247 | ₩3,087 | ₩3,134 | -2.09% | 2.5만 |
| 2026.10.01 | ₩3,100 | ₩3,418 | ₩2,913 | ₩3,073 | -0.86% | 4.1만 |
| 2026.09.30 | ₩3,314 | ₩3,448 | ₩3,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,100 |
| -6.45% |
| 2.3만 |
| 2026.09.29 | ₩3,301 | ₩3,367 | ₩3,220 | ₩3,274 | -0.81% | 2.1만 |
|---|
| 2026.09.28 | ₩3,862 | ₩3,929 | ₩3,220 | ₩3,234 | -16.26% | 6.4만 |
|---|
| 2026.09.25 | ₩3,902 | ₩4,129 | ₩3,742 | ₩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 | ₩4,370 | ₩4,062 | ₩4,129 | -3.74% | 1.7만 |
|---|
| 2026.09.18 | ₩4,423 | ₩4,570 | ₩4,049 | ₩4,263 | -3.63% | 10.2만 |
|---|
| 2026.09.17 | ₩4,283 | ₩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 | ₩4,744 | ₩4,904 | ₩4,557 | ₩4,650 | -1.97% | 3.7만 |
|---|
| 2026.09.11 | ₩4,116 | ₩4,944 | ₩4,116 | ₩4,757 | +15.58% | 11.9만 |
|---|
| 2026.09.10 | ₩3,728 | ₩4,126 | ₩3,621 | ₩4,062 | +8.96% | 6.9만 |
|---|
| 2026.09.09 | ₩4,036 | ₩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 | ₩3,822 | ₩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 | ₩3,675 | ₩3,701 | ₩3,247 | ₩3,274 | -10.91% | 2.4만 |
|---|
| 2026.09.01 | ₩3,607 | ₩3,728 | ₩3,568 | ₩3,595 | -0.33% | 1.7만 |
|---|
| 2026.08.31 | ₩3,822 | ₩3,915 | ₩3,615 | ₩3,688 | -3.50% | 3.9만 |
|---|
| 2026.08.28 | ₩3,635 | ₩3,915 | ₩3,408 | ₩3,782 | +4.04% | 4.8만 |
|---|
| 2026.08.27 | ₩3,635 | ₩3,835 | ₩3,287 | ₩3,648 | +0.37% | 3.2만 |
|---|
| 2026.08.26 | ₩3,715 | ₩3,795 | ₩3,474 | ₩3,675 | -1.08% | 3.6만 |
|---|
| 2026.08.25 | ₩3,421 | ₩4,009 | ₩3,354 | ₩3,782 | +10.55% | 11.5만 |
|---|
| 2026.08.24 | ₩3,301 | ₩3,541 | ₩3,287 | ₩3,381 | +2.43% | 4.1만 |
|---|
| 2026.08.21 | ₩3,194 | ₩3,514 | ₩3,194 | ₩3,341 | +4.60% | 5.4만 |
|---|
| 2026.08.20 | ₩3,381 | ₩3,568 | ₩3,354 | ₩3,448 | +1.98% | 4.5만 |
|---|
| 2026.08.19 | ₩3,167 | ₩3,581 | ₩3,167 | ₩3,434 | +8.44% | 7.7만 |
|---|
| 2026.08.18 | ₩3,327 | ₩3,408 | ₩3,080 | ₩3,207 | -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 | ₩3,367 | +2.86% | 5.1만 |
|---|
| 2026.08.13 | ₩3,314 | ₩3,327 | ₩3,114 | ₩3,240 | -2.22% | 4.5만 |
|---|
| 2026.08.12 | ₩3,327 | ₩3,327 | ₩3,087 | ₩3,247 | -2.41% | 6.5만 |
|---|
| 2026.08.11 | ₩3,341 | ₩3,421 | ₩3,154 | ₩3,287 | -1.60% | 11.7만 |
|---|
| 2026.08.10 | ₩3,341 | ₩3,755 | ₩3,047 | ₩3,341 | 0.00% | 65.3만 |
|---|
| 2026.08.07 | ₩3,461 | ₩3,461 | ₩3,207 | ₩3,381 | -2.32% | 5.7만 |
|---|
| 2026.08.06 | ₩3,461 | ₩3,595 | ₩3,408 | ₩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 | ₩4,076 | ₩3,468 | ₩4,036 | +6.34% | 15.2만 |
|---|
| 2026.08.03 | ₩4,209 | ₩4,330 | ₩3,648 | ₩3,915 | -6.98% | 19.9만 |
|---|
| 2026.07.31 | ₩4,396 | ₩4,677 | ₩4,116 | ₩4,583 | +4.26% | 13.6만 |
|---|
| 2026.07.30 | ₩5,238 | ₩6,407 | ₩3,882 | ₩4,060 | -22.50% | 41.7만 |
|---|
| 2026.07.29 | ₩5,453 | ₩5,687 | ₩5,145 | ₩5,238 | -3.95% | 8.6만 |
|---|
| 2026.07.28 | ₩5,622 | ₩5,987 | ₩5,350 | ₩5,444 | -3.16% | 9만 |
|---|
| 2026.07.27 | ₩5,837 | ₩5,987 | ₩5,538 | ₩5,884 | +0.80% | 6.3만 |
|---|
| 2026.07.24 | ₩5,799 | ₩6,314 | ₩5,612 | ₩5,893 | +1.61% | 8만 |
|---|
| 2026.07.23 | ₩6,080 | ₩6,174 | ₩5,425 | ₩5,697 | -6.31% | 7.7만 |
|---|
| 2026.07.22 | ₩6,819 | ₩6,922 | ₩6,080 | ₩6,192 | -9.19% | 16.3만 |
|---|
| 2026.07.21 | ₩7,081 | ₩7,670 | ₩6,791 | ₩6,913 | -2.38% | 5.2만 |
|---|
| 2026.07.20 | ₩7,839 | ₩7,951 | ₩7,203 | ₩7,305 | -6.80% | 1.9만 |
|---|
| 2026.07.17 | ₩7,212 | ₩7,848 | ₩6,847 | ₩7,848 | +8.82% | 4.3만 |
|---|
| 2026.07.16 | ₩7,249 | ₩7,857 | ₩6,922 | ₩7,174 | -1.03% | 12.6만 |
|---|
| 2026.07.15 | ₩7,268 | ₩7,483 | ₩6,978 | ₩7,390 | +1.67% | 2만 |
|---|
| 2026.07.14 | ₩7,287 | ₩7,857 | ₩6,735 | ₩7,427 | +1.93% | 5.6만 |
|---|
| 2026.07.13 | ₩7,137 | ₩7,904 | ₩6,922 | ₩7,680 | +7.60% | 65.8만 |
|---|
| 2026.07.10 | ₩7,483 | ₩7,680 | ₩7,109 | ₩7,352 | -1.75% | 2.8만 |
|---|
| 2026.07.09 | ₩7,549 | ₩7,829 | ₩7,015 | ₩7,717 | +2.23% | 2만 |
|---|
| 2026.07.08 | ₩7,165 | ₩7,483 | ₩6,782 | ₩7,474 | +4.31% | 2.3만 |
|---|
| 2026.07.07 | ₩7,390 | ₩7,670 | ₩6,033 | ₩7,044 | -4.68% | 18.9만 |
|---|
| 2026.07.06 | ₩8,138 | ₩8,419 | ₩7,296 | ₩7,483 | -8.05% | 3.8만 |
|---|
| 2026.07.02 | ₩8,531 | ₩9,167 | ₩7,998 | ₩8,231 | -3.51% | 2.4만 |
|---|
| 2026.07.01 | ₩8,269 | ₩8,980 | ₩7,493 | ₩8,690 | +5.09% | 5만 |
|---|
| 2026.06.30 | ₩8,231 | ₩8,699 | ₩8,044 | ₩8,699 | +5.68% | 2.2만 |
|---|
| 2026.06.29 | ₩8,512 | ₩9,354 | ₩7,998 | ₩8,419 | -1.10% | 4.3만 |
|---|
| 2026.06.26 | ₩8,026 | ₩8,858 | ₩7,951 | ₩8,521 | +6.18% | 9.5만 |
|---|
| 2026.06.25 | ₩8,419 | ₩8,839 | ₩7,988 | ₩8,072 | -4.11% | 4.8만 |
|---|
| 2026.06.24 | ₩7,867 | ₩10,196 | ₩7,717 | ₩8,559 | +8.80% | 20.2만 |
|---|
| 2026.06.23 | ₩8,231 | ₩9,167 | ₩7,296 | ₩7,698 | -6.48% | 8.5만 |
|---|
| 2026.06.22 | ₩9,635 | ₩9,822 | ₩8,419 | ₩8,484 | -11.94% | 15.9만 |
|---|
| 2026.06.18 | ₩9,354 | ₩11,131 | ₩9,354 | ₩9,728 | +4.00% | 24.3만 |
|---|
| 2026.06.17 | ₩10,757 | ₩11,318 | ₩9,635 | ₩9,822 | -8.70% | 17.7만 |
|---|
| 2026.06.16 | ₩10,944 | ₩11,786 | ₩10,757 | ₩10,757 | -1.71% | 9.4만 |
|---|
| 2026.06.15 | ₩11,038 | ₩11,880 | ₩10,102 | ₩11,505 | +4.24% | 15.2만 |
|---|
| 2026.06.12 | ₩14,218 | ₩14,218 | ₩10,196 | ₩11,318 | -20.39% | 24.5만 |
|---|
| 2026.06.11 | ₩13,657 | ₩14,826 | ₩12,441 | ₩14,312 | +4.79% | 28.1만 |
|---|
| 2026.06.10 | ₩14,592 | ₩15,247 | ₩12,254 | ₩13,002 | -10.90% | 35.5만 |
|---|
| 2026.06.09 | ₩15,528 | ₩16,837 | ₩13,002 | ₩16,369 | +5.42% | 32.7만 |
|---|
| 2026.06.08 | ₩15,902 | ₩15,902 | ₩13,750 | ₩15,621 | -1.76% | 17.1만 |
|---|
| 2026.06.05 | ₩16,463 | ₩17,211 | ₩14,124 | ₩15,434 | -6.25% | 29.2만 |
|---|
| 2026.06.04 | ₩17,118 | ₩19,176 | ₩16,463 | ₩16,463 | -3.83% | 20.4만 |
|---|
| 2026.06.03 | ₩16,744 | ₩17,969 | ₩14,966 | ₩16,931 | +1.12% | 29만 |
|---|
| 2026.06.02 | ₩15,995 | ₩16,650 | ₩15,153 | ₩16,276 | +1.75% | 7.9만 |
|---|
| 2026.06.01 | ₩16,931 | ₩18,334 | ₩15,153 | ₩15,902 | -6.08% | 26.4만 |
|---|
| 2026.05.29 | ₩15,528 | ₩16,650 | ₩13,750 | ₩15,808 | +1.81% | 13.5만 |
|---|
| 2026.05.28 | ₩14,031 | ₩15,621 | ₩13,937 | ₩15,340 | +9.33% | 13.2만 |
|---|
| 2026.05.27 | ₩15,621 | ₩15,808 | ₩13,657 | ₩14,686 | -5.99% | 19.1만 |
|---|
| 2026.05.26 | ₩17,305 | ₩17,492 | ₩12,628 | ₩13,096 | -24.32% | 37.4만 |
|---|
| 2026.05.22 | ₩18,708 | ₩19,456 | ₩17,118 | ₩17,866 | -4.50% | 18.4만 |
|---|
| 2026.05.21 | ₩19,456 | ₩20,953 | ₩18,147 | ₩18,895 | -2.88% | 16.1만 |
|---|
| 2026.05.20 | ₩18,708 | ₩20,438 | ₩16,463 | ₩19,456 | +4.00% | 28.8만 |
|---|
| 2026.05.19 | ₩22,450 | ₩24,040 | ₩19,737 | ₩20,205 | -10.00% | 45.5만 |
|---|
| 2026.05.18 | ₩17,679 | ₩24,133 | ₩17,585 | ₩22,450 | +26.98% | 92.5만 |
|---|
| 2026.05.15 | ₩13,283 | ₩19,456 | ₩12,908 | ₩17,492 | +31.69% | 74.1만 |
|---|
| 2026.05.14 | ₩12,347 | ₩14,405 | ₩11,505 | ₩14,124 | +14.39% | 28.9만 |
|---|
| 2026.05.13 | ₩12,534 | ₩12,628 | ₩11,412 | ₩12,347 | -1.49% | 15.2만 |
|---|
| 2026.05.12 | ₩12,908 | ₩13,376 | ₩12,160 | ₩12,815 | -0.72% | 18.8만 |
|---|
| 2026.05.11 | ₩13,376 | ₩14,966 | ₩12,020 | ₩13,376 | 0.00% | 36.2만 |
|---|
| 2026.05.08 | ₩12,815 | ₩13,657 | ₩12,067 | ₩13,376 | +4.38% | 24.5만 |
|---|
| 2026.05.07 | ₩13,283 | ₩14,873 | ₩12,488 | ₩13,002 | -2.11% | 63.1만 |
|---|
| 2026.05.06 | ₩9,260 | ₩13,283 | ₩8,980 | ₩12,815 | +38.38% | 106.6만 |
|---|
| 2026.05.05 | ₩11,505 | ₩11,786 | ₩9,447 | ₩9,447 | -17.89% | 41만 |
|---|
| 2026.05.04 | ₩11,225 | ₩11,973 | ₩10,757 | ₩11,786 | +5.00% | 29.6만 |
|---|
| 2026.05.01 | ₩11,880 | ₩13,002 | ₩11,131 | ₩11,412 | -3.94% | 52.4만 |
|---|
| 2026.04.30 | ₩11,318 | ₩12,067 | ₩9,822 | ₩11,880 | +4.96% | 62.1만 |
|---|
| 2026.04.29 | ₩12,628 | ₩15,247 | ₩10,476 | ₩11,038 | -12.59% | 138.9만 |
|---|
| 2026.04.28 | ₩9,915 | ₩14,592 | ₩8,980 | ₩13,657 | +37.74% | 722만 |
|---|
| 2026.04.27 | ₩6,155 | ₩9,728 | ₩5,921 | ₩8,737 | +41.95% | 200.7만 |
|---|
| 2026.04.24 | ₩6,286 | ₩6,454 | ₩5,145 | ₩6,127 | -2.53% | 56.8만 |
|---|
| 2026.04.23 | ₩6,454 | ₩6,464 | ₩5,799 | ₩6,286 | -2.61% | 5.8만 |
|---|
| 2026.04.22 | ₩6,501 | ₩6,623 | ₩6,080 | ₩6,454 | -0.72% | 7.2만 |
|---|
| 2026.04.21 | ₩6,445 | ₩6,735 | ₩5,996 | ₩6,174 | -4.21% | 10.4만 |
|---|
| 2026.04.20 | ₩5,612 | ₩6,361 | ₩5,612 | ₩6,286 | +12.00% | 11.6만 |
|---|
| 2026.04.17 | ₩5,612 | ₩5,884 | ₩5,379 | ₩5,874 | +4.67% | 15.2만 |
|---|
| 2026.04.16 | ₩5,042 | ₩5,481 | ₩5,023 | ₩5,416 | +7.42% | 12.5만 |
|---|
| 2026.04.15 | ₩5,304 | ₩5,425 | ₩4,967 | ₩5,060 | -4.59% | 20.8만 |
|---|
| 2026.04.14 | ₩6,080 | ₩7,530 | ₩4,677 | ₩5,294 | -12.92% | 249.2만 |
|---|
| 2026.04.13 | ₩5,201 | ₩5,453 | ₩4,948 | ₩5,145 | -1.08% | 7.8만 |
|---|
| 2026.04.10 | ₩4,771 | ₩4,855 | ₩4,677 | ₩4,855 | +1.76% | 6.2만 |
|---|
| 2026.04.09 | ₩5,229 | ₩5,322 | ₩4,686 | ₩4,742 | -9.30% | 5만 |
|---|
| 2026.04.08 | ₩5,612 | ₩5,612 | ₩5,145 | ₩5,220 | -7.00% | 4.1만 |
|---|
| 2026.04.07 | ₩5,640 | ₩5,734 | ₩5,032 | ₩5,220 | -7.46% | 7만 |
|---|
| 2026.04.06 | ₩5,313 | ₩6,174 | ₩5,238 | ₩5,538 | +4.23% | 9.8만 |
|---|
| 2026.04.02 | ₩5,612 | ₩5,771 | ₩5,154 | ₩5,248 | -6.50% | 10.7만 |
|---|
| 2026.04.01 | ₩6,080 | ₩6,501 | ₩5,612 | ₩5,846 | -3.85% | 8.5만 |
|---|
| 2026.03.31 | ₩5,799 | ₩5,987 | ₩5,491 | ₩5,893 | +1.61% | 5.7만 |
|---|
| 2026.03.30 | ₩6,080 | ₩6,136 | ₩5,612 | ₩5,753 | -5.38% | 4.3만 |
|---|
| 2026.03.27 | ₩5,556 | ₩6,155 | ₩5,369 | ₩5,893 | +6.06% | 6.6만 |
|---|
| 2026.03.26 | ₩5,987 | ₩7,156 | ₩5,547 | ₩5,556 | -7.19% | 5.9만 |
|---|
| 2026.03.25 | ₩6,342 | ₩7,015 | ₩5,996 | ₩6,071 | -4.28% | 7.9만 |
|---|
| 2026.03.24 | ₩7,343 | ₩7,483 | ₩5,865 | ₩6,174 | -15.92% | 9.7만 |
|---|
| 2026.03.23 | ₩7,483 | ₩7,689 | ₩7,296 | ₩7,595 | +1.50% | 4.2만 |
|---|
| 2026.03.20 | ₩7,951 | ₩8,138 | ₩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 | ₩9,251 | ₩9,251 | ₩8,521 | ₩8,970 | -3.03% | 4만 |
|---|
| 2026.03.17 | ₩9,915 | ₩10,289 | ₩9,447 | ₩9,541 | -3.77% | 4.2만 |
|---|
| 2026.03.16 | ₩9,447 | ₩10,476 | ₩9,447 | ₩9,915 | +4.95% | 5.8만 |
|---|
| 2026.03.13 | ₩9,635 | ₩9,728 | ₩9,017 | ₩9,541 | -0.97% | 3.6만 |
|---|
| 2026.03.12 | ₩9,728 | ₩10,196 | ₩9,354 | ₩9,541 | -1.92% | 7.1만 |
|---|
| 2026.03.11 | ₩9,447 | ₩10,476 | ₩9,447 | ₩10,196 | +7.92% | 7.7만 |
|---|
| 2026.03.10 | ₩9,354 | ₩9,635 | ₩8,980 | ₩9,635 | +3.00% | 2.7만 |
|---|
| 2026.03.09 | ₩8,044 | ₩9,728 | ₩8,044 | ₩9,288 | +15.47% | 10.8만 |
|---|
| 2026.03.06 | ₩8,512 | ₩8,905 | ₩8,157 | ₩8,428 | -0.99% | 4.8만 |
|---|
| 2026.03.05 | ₩8,690 | ₩8,793 | ₩8,072 | ₩8,596 | -1.08% | 4만 |
|---|
| 2026.03.04 | ₩8,699 | ₩9,728 | ₩7,988 | ₩8,699 | 0.00% | 9.1만 |
|---|
| 2026.03.03 | ₩8,980 | ₩9,354 | ₩8,512 | ₩8,559 | -4.69% | 5.4만 |
|---|
| 2026.03.02 | ₩9,354 | ₩9,541 | ₩8,465 | ₩9,447 | +1.00% | 7.4만 |
|---|
| 2026.02.27 | ₩9,541 | ₩9,822 | ₩9,129 | ₩9,494 | -0.49% | 15.2만 |
|---|
| 2026.02.26 | ₩10,289 | ₩10,289 | ₩9,260 | ₩9,635 | -6.36% | 13.8만 |
|---|
| 2026.02.25 | ₩11,225 | ₩11,225 | ₩10,289 | ₩10,383 | -7.50% | 9.6만 |
|---|
| 2026.02.24 | ₩10,383 | ₩11,880 | ₩10,383 | ₩10,944 | +5.41% | 16.6만 |
|---|
| 2026.02.23 | ₩11,038 | ₩11,038 | ₩10,289 | ₩10,476 | -5.08% | 9.5만 |
|---|
| 2026.02.20 | ₩10,851 | ₩11,412 | ₩10,570 | ₩11,131 | +2.59% | 12만 |
|---|
| 2026.02.19 | ₩11,084 | ₩11,225 | ₩10,476 | ₩11,038 | -0.42% | 11.1만 |
|---|
| 2026.02.18 | ₩13,096 | ₩13,189 | ₩11,412 | ₩11,505 | -12.14% | 16.8만 |
|---|
| 2026.02.17 | ₩11,692 | ₩14,592 | ₩10,944 | ₩13,844 | +18.40% | 62.7만 |
|---|
| 2026.02.13 | ₩10,289 | ₩12,534 | ₩10,289 | ₩11,225 | +9.09% | 46.5만 |
|---|
| 2026.02.12 | ₩10,944 | ₩11,384 | ₩9,915 | ₩10,289 | -5.98% | 9.3만 |
|---|
| 2026.02.11 | ₩11,599 | ₩11,599 | ₩10,289 | ₩11,225 | -3.23% | 16.4만 |
|---|
| 2026.02.10 | ₩10,102 | ₩13,273 | ₩9,354 | ₩12,160 | +20.37% | 90.6만 |
|---|
| 2026.02.09 | ₩11,505 | ₩11,552 | ₩10,102 | ₩10,383 | -9.76% | 15.8만 |
|---|
| 2026.02.06 | ₩12,441 | ₩12,441 | ₩10,757 | ₩11,318 | -9.02% | 9.1만 |
|---|
| 2026.02.05 | ₩11,786 | ₩12,815 | ₩10,570 | ₩10,851 | -7.94% | 15.1만 |
|---|
| 2026.02.04 | ₩13,189 | ₩16,360 | ₩12,254 | ₩12,347 | -6.38% | 27.1만 |
|---|
| 2026.02.03 | ₩14,686 | ₩14,966 | ₩12,908 | ₩13,002 | -11.46% | 11.3만 |
|---|
| 2026.02.02 | ₩18,053 | ₩18,839 | ₩13,189 | ₩14,218 | -21.24% | 30.4만 |
|---|
| 2026.01.30 | ₩17,960 | ₩19,138 | ₩16,931 | ₩18,334 | +2.08% | 32.5만 |
|---|
| 2026.01.29 | ₩17,024 | ₩21,514 | ₩16,875 | ₩20,017 | +17.58% | 85.2만 |
|---|
| 2026.01.28 | ₩13,470 | ₩20,017 | ₩13,376 | ₩17,866 | +32.64% | 267.9만 |
|---|
| 2026.01.27 | ₩13,750 | ₩14,031 | ₩12,020 | ₩12,628 | -8.16% | 18.7만 |
|---|
| 2026.01.26 | ₩16,276 | ₩16,744 | ₩13,563 | ₩14,405 | -11.49% | 44.3만 |
|---|
| 2026.01.23 | ₩18,147 | ₩19,456 | ₩15,808 | ₩17,305 | -4.64% | 66.8만 |
|---|
| 2026.01.22 | ₩20,672 | ₩23,011 | ₩16,931 | ₩18,427 | -10.86% | 144.8만 |
|---|
| 2026.01.21 | ₩20,485 | ₩25,630 | ₩17,960 | ₩20,672 | +0.91% | 598.7만 |
|---|
| 2026.01.20 | ₩11,599 | ₩43,496 | ₩10,476 | ₩17,024 | +46.77% | 2359.9만 |
|---|
| 2026.01.16 | ₩10,476 | ₩13,984 | ₩10,383 | ₩11,973 | +14.29% | 350.9만 |
|---|
| 2026.01.15 | ₩8,512 | ₩11,880 | ₩7,979 | ₩9,345 | +9.78% | 479.9만 |
|---|
| 2026.01.14 | ₩8,203 | ₩13,470 | ₩7,390 | ₩8,671 | +5.70% | 4729.4만 |
|---|
| 2026.01.13 | ₩4,705 | ₩4,958 | ₩4,583 | ₩4,817 | +2.39% | 1.8만 |
|---|
| 2026.01.12 | ₩4,771 | ₩4,864 | ₩4,322 | ₩4,845 | +1.57% | 4.6만 |
|---|
| 2026.01.09 | ₩5,285 | ₩5,594 | ₩4,303 | ₩4,864 | -7.96% | 4.2만 |
|---|
| 2026.01.08 | ₩5,977 | ₩6,174 | ₩4,958 | ₩5,369 | -10.17% | 4.7만 |
|---|
| 2026.01.07 | ₩6,220 | ₩6,454 | ₩5,706 | ₩5,734 | -7.82% | 1.7만 |
|---|
| 2026.01.06 | ₩6,417 | ₩6,417 | ₩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 | ₩6,969 | ₩7,390 | ₩6,436 | ₩6,464 | -7.25% | 1.7만 |
|---|
| 2025.12.31 | ₩7,951 | ₩8,119 | ₩6,735 | ₩6,828 | -14.12% | 2.6만 |
|---|
| 2025.12.30 | ₩7,773 | ₩7,773 | ₩7,296 | ₩7,390 | -4.93% | 1.9만 |
|---|
| 2025.12.29 | ₩9,541 | ₩9,541 | ₩7,951 | ₩8,044 | -15.69% | 2.1만 |
|---|
| 2025.12.26 | ₩8,793 | ₩10,757 | ₩8,044 | ₩9,354 | +6.38% | 5만 |
|---|
| 2025.12.24 | ₩8,110 | ₩8,821 | ₩7,876 | ₩8,821 | +8.77% | 1.5만 |
|---|
| 2025.12.23 | ₩8,980 | ₩8,980 | ₩7,829 | ₩7,829 | -12.81% | 1.2만 |
|---|
| 2025.12.22 | ₩8,194 | ₩9,214 | ₩8,194 | ₩8,400 | +2.51% | 1.4만 |
|---|
| 2025.12.19 | ₩8,419 | ₩8,680 | ₩8,026 | ₩8,026 | -4.67% | 9.4천 |
|---|
| 2025.12.18 | ₩8,391 | ₩8,718 | ₩8,091 | ₩8,484 | +1.11% | 6.1천 |
|---|
| 2025.12.17 | ₩9,073 | ₩9,354 | ₩7,811 | ₩7,951 | -12.37% | 2만 |
|---|
| 2025.12.16 | ₩8,512 | ₩9,728 | ₩8,512 | ₩8,942 | +5.05% | 1.4만 |
|---|
| 2025.12.15 | ₩10,570 | ₩10,757 | ₩8,428 | ₩8,512 | -19.47% | 4.3만 |
|---|
| 2025.12.12 | ₩12,160 | ₩12,628 | ₩10,570 | ₩10,664 | -12.31% | 1.8만 |
|---|
| 2025.12.11 | ₩12,721 | ₩13,657 | ₩11,692 | ₩12,067 | -5.15% | 2.5만 |
|---|
| 2025.12.10 | ₩12,628 | ₩13,264 | ₩11,692 | ₩12,721 | +0.74% | 1.3만 |
|---|
| 2025.12.09 | ₩12,721 | ₩13,283 | ₩11,674 | ₩12,721 | 0.00% | 9.7천 |
|---|
| 2025.12.08 | ₩13,657 | ₩13,657 | ₩11,459 | ₩12,441 | -8.90% | 2.1만 |
|---|
| 2025.12.05 | ₩14,499 | ₩16,790 | ₩13,096 | ₩13,376 | -7.74% | 2.6만 |
|---|
| 2025.12.04 | ₩13,002 | ₩15,153 | ₩12,160 | ₩14,779 | +13.67% | 2만 |
|---|
| 2025.12.03 | ₩11,318 | ₩13,376 | ₩11,225 | ₩13,002 | +14.88% | 1.4만 |
|---|
| 2025.12.02 | ₩12,721 | ₩12,721 | ₩10,383 | ₩11,131 | -12.50% | 2.8만 |
|---|
| 2025.12.01 | ₩13,657 | ₩14,499 | ₩12,740 | ₩12,908 | -5.48% | 1.2만 |
|---|
| 2025.11.28 | ₩14,218 | ₩14,592 | ₩13,283 | ₩13,750 | -3.29% | 7.2천 |
|---|
| 2025.11.26 | ₩13,283 | ₩14,227 | ₩12,815 | ₩13,844 | +4.23% | 1.4만 |
|---|
| 2025.11.25 | ₩13,283 | ₩13,844 | ₩12,347 | ₩12,628 | -4.93% | 1.4만 |
|---|
| 2025.11.24 | ₩13,937 | ₩14,564 | ₩13,002 | ₩13,283 | -4.70% | 4.1만 |
|---|
| 2025.11.21 | ₩10,102 | ₩15,434 | ₩10,009 | ₩13,844 | +37.04% | 7.8만 |
|---|
| 2025.11.20 | ₩13,096 | ₩13,591 | ₩11,412 | ₩11,599 | -11.43% | 6.4만 |
|---|
| 2025.11.19 | ₩17,118 | ₩17,118 | ₩12,254 | ₩12,628 | -26.23% | 7.6만 |
|---|
| 2025.11.18 | ₩20,017 | ₩20,392 | ₩15,715 | ₩16,744 | -16.36% | 5.4만 |
|---|
| 2025.11.17 | ₩20,017 | ₩20,017 | ₩18,427 | ₩18,521 | -7.48% | 9.6천 |
|---|
| 2025.11.14 | ₩20,579 | ₩20,766 | ₩18,287 | ₩20,017 | -2.73% | 2.8만 |
|---|
| 2025.11.13 | ₩23,104 | ₩27,126 | ₩20,579 | ₩20,766 | -10.12% | 4.9만 |
|---|
| 2025.11.12 | ₩27,033 | ₩27,126 | ₩21,982 | ₩22,450 | -16.96% | 4.4만 |
|---|
| 2025.11.11 | ₩25,536 | ₩28,530 | ₩25,162 | ₩26,285 | +2.93% | 5.6만 |
|---|
| 2025.11.10 | ₩25,630 | ₩28,202 | ₩25,256 | ₩25,536 | -0.36% | 1.1만 |
|---|
| 2025.11.07 | ₩24,507 | ₩27,183 | ₩24,433 | ₩25,630 | +4.58% | 2.1만 |
|---|
| 2025.11.06 | ₩26,846 | ₩28,689 | ₩24,694 | ₩25,630 | -4.53% | 9.1천 |
|---|
| 2025.11.05 | ₩28,810 | ₩28,904 | ₩26,285 | ₩26,752 | -7.14% | 1.9만 |
|---|
| 2025.11.04 | ₩30,681 | ₩31,008 | ₩27,688 | ₩28,530 | -7.01% | 1.1만 |
|---|
| 2025.11.03 | ₩33,019 | ₩33,019 | ₩29,465 | ₩31,523 | -4.53% | 1.2만 |
|---|
| 2025.10.31 | ₩34,890 | ₩36,106 | ₩31,523 | ₩32,739 | -6.17% | 2.6만 |
|---|
| 2025.10.30 | ₩40,035 | ₩43,402 | ₩32,458 | ₩33,207 | -17.06% | 6.6만 |
|---|
| 2025.10.29 | ₩40,568 | ₩46,302 | ₩40,549 | ₩40,877 | +0.76% | 3.5만 |
|---|
| 2025.10.28 | ₩41,251 | ₩44,104 | ₩38,351 | ₩41,345 | +0.23% | 1.2만 |
|---|
| 2025.10.27 | ₩42,654 | ₩43,543 | ₩40,783 | ₩41,251 | -3.29% | 7.3천 |
|---|
| 2025.10.24 | ₩44,431 | ₩44,712 | ₩40,316 | ₩41,906 | -5.68% | 4천 |
|---|
| 2025.10.23 | ₩43,964 | ₩44,572 | ₩41,251 | ₩43,122 | -1.91% | 9.7천 |
|---|
| 2025.10.22 | ₩45,367 | ₩45,367 | ₩42,841 | ₩43,870 | -3.30% | 4.4천 |
|---|
| 2025.10.21 | ₩42,654 | ₩47,892 | ₩41,906 | ₩45,647 | +7.02% | 2.1만 |
|---|
| 2025.10.20 | ₩38,819 | ₩42,701 | ₩37,537 | ₩41,251 | +6.27% | 1.4만 |
|---|
| 2025.10.17 | ₩37,416 | ₩40,690 | ₩36,106 | ₩38,258 | +2.25% | 5.1천 |
|---|
| 2025.10.16 | ₩42,093 | ₩42,467 | ₩36,480 | ₩37,509 | -10.89% | 1.4만 |
|---|
| 2025.10.15 | ₩45,273 | ₩45,273 | ₩40,316 | ₩41,812 | -7.64% | 1.2만 |
|---|
| 2025.10.14 | ₩43,496 | ₩44,712 | ₩40,849 | ₩42,280 | -2.80% | 1.5만 |
|---|
| 2025.10.13 | ₩35,264 | ₩44,693 | ₩33,113 | ₩43,496 | +23.34% | 4만 |
|---|
| 2025.10.10 | ₩37,416 | ₩38,725 | ₩34,797 | ₩34,844 | -6.87% | 1.4만 |
|---|