시장 데이터를 불러오는 중
전체 종목
세네카 푸즈 Class A 과거 주가
Seneca Foods Corp. - Class A Common Stock · SENEA · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Seneca Foods Corp. - Class A Common Stock · SENEA · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩235,803 | ₩242,302 | ₩234,101 | ₩238,979 | +1.35% | 9.3만 |
| 2026.10.08 | ₩230,296 | ₩238,725 | ₩229,157 | ₩237,224 | +3.01% | 10.9만 |
| 2026.10.07 | ₩229,867 | ₩235,147 | ₩227,937 | ₩229,961 | +0.04% | 8.9만 |
| 2026.10.06 | ₩239,689 | ₩239,689 | ₩227,174 | ₩229,706 | -4.17% | 10.5만 |
| 2026.10.05 | ₩237,425 | ₩238,859 | ₩235,174 | ₩238,068 | +0.27% | 10.1만 |
| 2026.10.02 | ₩237,934 | ₩242,597 | ₩236,125 | ₩238,068 | +0.06% | 18.9만 |
| 2026.10.01 | ₩238,524 | ₩239,569 | ₩233,498 | ₩237,224 | -0.54% | 9.3만 |
| 2026.09.30 | ₩244,192 | ₩244,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,524 |
| -2.32% |
| 10.7만 |
| 2026.09.29 | ₩242,597 | ₩247,663 | ₩240,842 | ₩243,026 | +0.18% | 14.3만 |
|---|
| 2026.09.28 | ₩243,227 | ₩249,378 | ₩243,227 | ₩244,594 | +0.56% | 8.3만 |
|---|
| 2026.09.25 | ₩248,239 | ₩248,239 | ₩240,225 | ₩244,768 | -1.40% | 9만 |
|---|
| 2026.09.24 | ₩242,155 | ₩249,699 | ₩242,155 | ₩246,564 | +1.82% | 12.2만 |
|---|
| 2026.09.23 | ₩243,120 | ₩244,366 | ₩239,676 | ₩240,065 | -1.26% | 10.7만 |
|---|
| 2026.09.22 | ₩244,580 | ₩251,321 | ₩244,312 | ₩246,309 | +0.71% | 7.6만 |
|---|
| 2026.09.21 | ₩246,724 | ₩247,971 | ₩241,927 | ₩242,356 | -1.77% | 8.8만 |
|---|
| 2026.09.18 | ₩245,666 | ₩248,279 | ₩242,704 | ₩247,033 | +0.56% | 15만 |
|---|
| 2026.09.17 | ₩251,602 | ₩251,870 | ₩243,656 | ₩246,389 | -2.07% | 6.1만 |
|---|
| 2026.09.16 | ₩242,557 | ₩251,415 | ₩238,792 | ₩249,659 | +2.93% | 7.6만 |
|---|
| 2026.09.15 | ₩249,713 | ₩249,713 | ₩237,398 | ₩240,748 | -3.59% | 8.9만 |
|---|
| 2026.09.14 | ₩256,024 | ₩257,311 | ₩248,775 | ₩249,713 | -2.47% | 6.8만 |
|---|
| 2026.09.11 | ₩252,446 | ₩260,111 | ₩252,446 | ₩255,435 | +1.18% | 6만 |
|---|
| 2026.09.10 | ₩259,106 | ₩259,428 | ₩247,180 | ₩249,498 | -3.71% | 8.9만 |
|---|
| 2026.09.09 | ₩258,088 | ₩260,218 | ₩254,617 | ₩256,788 | -0.50% | 11.8만 |
|---|
| 2026.09.08 | ₩260,821 | ₩263,930 | ₩253,920 | ₩261,304 | +0.18% | 13.2만 |
|---|
| 2026.09.04 | ₩272,011 | ₩274,128 | ₩262,255 | ₩262,255 | -3.59% | 12.7만 |
|---|
| 2026.09.03 | ₩278,054 | ₩281,404 | ₩273,257 | ₩273,739 | -1.55% | 6.8만 |
|---|
| 2026.09.02 | ₩274,597 | ₩280,145 | ₩273,525 | ₩277,786 | +1.16% | 9.1만 |
|---|
| 2026.09.01 | ₩265,967 | ₩274,007 | ₩265,605 | ₩273,418 | +2.80% | 11.5만 |
|---|
| 2026.08.31 | ₩265,485 | ₩267,709 | ₩256,359 | ₩265,713 | +0.09% | 11.9만 |
|---|
| 2026.08.28 | ₩260,379 | ₩270,590 | ₩260,379 | ₩267,790 | +2.85% | 11만 |
|---|
| 2026.08.27 | ₩257,002 | ₩260,058 | ₩252,580 | ₩257,579 | +0.22% | 5.4만 |
|---|
| 2026.08.26 | ₩254,899 | ₩258,664 | ₩251,669 | ₩257,002 | +0.83% | 7.6만 |
|---|
| 2026.08.25 | ₩256,346 | ₩256,346 | ₩249,244 | ₩255,448 | -0.35% | 5.5만 |
|---|
| 2026.08.24 | ₩262,162 | ₩263,287 | ₩253,492 | ₩254,148 | -3.06% | 5.9만 |
|---|
| 2026.08.21 | ₩258,597 | ₩262,242 | ₩251,924 | ₩260,058 | +0.56% | 7.5만 |
|---|
| 2026.08.20 | ₩254,095 | ₩261,036 | ₩254,095 | ₩258,115 | +1.58% | 6.4만 |
|---|
| 2026.08.19 | ₩263,140 | ₩267,401 | ₩256,145 | ₩257,579 | -2.11% | 7.4만 |
|---|
| 2026.08.18 | ₩255,515 | ₩258,369 | ₩253,277 | ₩257,646 | +0.83% | 7.9만 |
|---|
| 2026.08.17 | ₩253,505 | ₩261,116 | ₩253,317 | ₩253,934 | +0.17% | 9.5만 |
|---|
| 2026.08.14 | ₩259,830 | ₩259,924 | ₩253,398 | ₩256,882 | -1.13% | 8.2만 |
|---|
| 2026.08.13 | ₩254,322 | ₩263,167 | ₩254,322 | ₩259,830 | +2.17% | 10.6만 |
|---|
| 2026.08.12 | ₩248,252 | ₩252,634 | ₩242,691 | ₩252,420 | +1.68% | 14.5만 |
|---|
| 2026.08.11 | ₩238,524 | ₩254,054 | ₩238,524 | ₩247,126 | +3.61% | 11.4만 |
|---|
| 2026.08.10 | ₩237,344 | ₩243,227 | ₩231,287 | ₩240,815 | +1.46% | 14.3만 |
|---|
| 2026.08.07 | ₩222,845 | ₩241,029 | ₩216,788 | ₩239,622 | +7.53% | 14.1만 |
|---|
| 2026.08.06 | ₩228,996 | ₩231,542 | ₩222,792 | ₩223,221 | -2.52% | 10.8만 |
|---|
| 2026.08.05 | ₩236,648 | ₩239,354 | ₩228,621 | ₩228,795 | -3.32% | 7.4만 |
|---|
| 2026.08.04 | ₩229,304 | ₩234,544 | ₩222,430 | ₩233,552 | +1.85% | 7.7만 |
|---|
| 2026.08.03 | ₩222,685 | ₩229,505 | ₩222,497 | ₩228,004 | +2.39% | 7.5만 |
|---|
| 2026.07.31 | ₩222,256 | ₩224,936 | ₩219,777 | ₩221,760 | -0.22% | 5.9만 |
|---|
| 2026.07.30 | ₩227,656 | ₩227,656 | ₩220,420 | ₩224,185 | -1.52% | 11.9만 |
|---|
| 2026.07.29 | ₩228,406 | ₩233,190 | ₩226,571 | ₩227,964 | -0.19% | 11.7만 |
|---|
| 2026.07.28 | ₩226,155 | ₩230,899 | ₩224,681 | ₩228,246 | +0.92% | 9.4만 |
|---|
| 2026.07.27 | ₩223,824 | ₩226,195 | ₩220,916 | ₩222,805 | -0.46% | 9.4만 |
|---|
| 2026.07.24 | ₩222,738 | ₩225,847 | ₩219,763 | ₩222,738 | 0.00% | 14만 |
|---|
| 2026.07.23 | ₩219,616 | ₩222,283 | ₩215,033 | ₩219,937 | +0.15% | 8.9만 |
|---|
| 2026.07.22 | ₩218,798 | ₩225,485 | ₩218,664 | ₩221,103 | +1.05% | 13.1만 |
|---|
| 2026.07.21 | ₩217,405 | ₩220,366 | ₩212,353 | ₩218,892 | +0.68% | 11.9만 |
|---|
| 2026.07.20 | ₩229,277 | ₩230,457 | ₩216,360 | ₩216,386 | -5.62% | 14.6만 |
|---|
| 2026.07.17 | ₩227,241 | ₩234,222 | ₩223,730 | ₩227,924 | +0.30% | 7.3만 |
|---|
| 2026.07.16 | ₩223,261 | ₩228,487 | ₩222,591 | ₩227,455 | +1.88% | 11.4만 |
|---|
| 2026.07.15 | ₩225,793 | ₩229,773 | ₩222,939 | ₩224,105 | -0.75% | 16.2만 |
|---|
| 2026.07.14 | ₩237,277 | ₩238,524 | ₩226,557 | ₩226,812 | -4.41% | 9.6만 |
|---|
| 2026.07.13 | ₩236,916 | ₩243,884 | ₩234,477 | ₩236,393 | -0.22% | 12.2만 |
|---|
| 2026.07.10 | ₩234,504 | ₩239,743 | ₩233,364 | ₩236,768 | +0.97% | 6.4만 |
|---|
| 2026.07.09 | ₩235,361 | ₩235,777 | ₩228,004 | ₩234,262 | -0.47% | 13만 |
|---|
| 2026.07.08 | ₩237,800 | ₩243,750 | ₩236,259 | ₩238,202 | +0.17% | 8.8만 |
|---|
| 2026.07.07 | ₩245,384 | ₩247,917 | ₩233,163 | ₩237,800 | -3.09% | 12만 |
|---|
| 2026.07.06 | ₩248,024 | ₩251,401 | ₩242,142 | ₩243,026 | -2.02% | 12.6만 |
|---|
| 2026.07.02 | ₩240,788 | ₩249,110 | ₩240,788 | ₩246,537 | +2.39% | 10.4만 |
|---|
| 2026.07.01 | ₩233,217 | ₩244,621 | ₩231,033 | ₩243,415 | +4.37% | 14.3만 |
|---|
| 2026.06.30 | ₩230,832 | ₩233,753 | ₩226,128 | ₩233,083 | +0.98% | 9.4만 |
|---|
| 2026.06.29 | ₩226,638 | ₩234,477 | ₩223,167 | ₩231,904 | +2.32% | 18.9만 |
|---|
| 2026.06.26 | ₩225,646 | ₩229,653 | ₩219,428 | ₩228,313 | +1.18% | 20.3만 |
|---|
| 2026.06.25 | ₩223,087 | ₩227,723 | ₩221,157 | ₩225,338 | +1.01% | 8.9만 |
|---|
| 2026.06.24 | ₩215,797 | ₩223,314 | ₩213,492 | ₩223,087 | +3.38% | 19.4만 |
|---|
| 2026.06.23 | ₩209,807 | ₩218,852 | ₩208,534 | ₩215,649 | +2.78% | 17.6만 |
|---|
| 2026.06.22 | ₩207,073 | ₩213,010 | ₩204,902 | ₩209,660 | +1.25% | 15.8만 |
|---|
| 2026.06.18 | ₩212,849 | ₩215,663 | ₩202,812 | ₩208,842 | -1.88% | 19.1만 |
|---|
| 2026.06.17 | ₩219,093 | ₩220,875 | ₩205,505 | ₩209,057 | -4.58% | 14.2만 |
|---|
| 2026.06.16 | ₩225,673 | ₩230,738 | ₩219,200 | ₩221,559 | -1.82% | 11.5만 |
|---|
| 2026.06.15 | ₩233,592 | ₩243,120 | ₩211,187 | ₩224,199 | -4.02% | 32.7만 |
|---|
| 2026.06.12 | ₩207,033 | ₩235,964 | ₩204,353 | ₩234,999 | +13.51% | 53.8만 |
|---|
| 2026.06.11 | ₩200,025 | ₩204,996 | ₩195,710 | ₩199,944 | -0.04% | 18.9만 |
|---|
| 2026.06.10 | ₩197,720 | ₩202,343 | ₩195,254 | ₩198,256 | +0.27% | 15.9만 |
|---|
| 2026.06.09 | ₩193,338 | ₩200,212 | ₩193,338 | ₩194,839 | +0.78% | 14.8만 |
|---|
| 2026.06.08 | ₩196,139 | ₩198,216 | ₩189,814 | ₩192,802 | -1.70% | 20.5만 |
|---|
| 2026.06.05 | ₩192,346 | ₩200,440 | ₩192,346 | ₩196,702 | +2.26% | 12만 |
|---|
| 2026.06.04 | ₩191,207 | ₩194,919 | ₩187,429 | ₩191,663 | +0.24% | 15.1만 |
|---|
| 2026.06.03 | ₩188,152 | ₩191,730 | ₩185,995 | ₩189,787 | +0.87% | 7.1만 |
|---|
| 2026.06.02 | ₩193,780 | ₩195,455 | ₩181,734 | ₩187,911 | -3.03% | 16.3만 |
|---|
| 2026.06.01 | ₩190,631 | ₩194,236 | ₩189,305 | ₩194,102 | +1.82% | 16.3만 |
|---|
| 2026.05.29 | ₩191,770 | ₩195,000 | ₩187,978 | ₩192,681 | +0.48% | 23.9만 |
|---|
| 2026.05.28 | ₩198,216 | ₩200,440 | ₩190,618 | ₩195,027 | -1.61% | 18.7만 |
|---|
| 2026.05.27 | ₩196,045 | ₩201,928 | ₩194,035 | ₩198,082 | +1.04% | 33.8만 |
|---|
| 2026.05.26 | ₩186,316 | ₩194,115 | ₩184,682 | ₩193,526 | +3.87% | 23.8만 |
|---|
| 2026.05.22 | ₩189,908 | ₩190,551 | ₩184,574 | ₩186,316 | -1.89% | 10.3만 |
|---|
| 2026.05.21 | ₩187,831 | ₩192,467 | ₩180,943 | ₩188,206 | +0.20% | 8.4만 |
|---|
| 2026.05.20 | ₩192,092 | ₩194,155 | ₩183,636 | ₩187,831 | -2.22% | 11.7만 |
|---|
| 2026.05.19 | ₩191,408 | ₩195,281 | ₩191,408 | ₩192,092 | +0.36% | 9만 |
|---|
| 2026.05.18 | ₩185,110 | ₩193,968 | ₩185,110 | ₩191,114 | +3.24% | 5.4만 |
|---|
| 2026.05.15 | ₩184,079 | ₩187,723 | ₩182,243 | ₩186,022 | +1.06% | 8.2만 |
|---|
| 2026.05.14 | ₩184,735 | ₩185,271 | ₩179,161 | ₩183,502 | -0.67% | 6.6만 |
|---|
| 2026.05.13 | ₩187,308 | ₩187,750 | ₩180,420 | ₩184,454 | -1.52% | 7.1만 |
|---|
| 2026.05.12 | ₩188,246 | ₩190,993 | ₩182,471 | ₩187,402 | -0.45% | 10.3만 |
|---|
| 2026.05.11 | ₩185,459 | ₩191,489 | ₩184,923 | ₩186,156 | +0.38% | 8.5만 |
|---|
| 2026.05.08 | ₩187,710 | ₩187,710 | ₩179,241 | ₩185,459 | -1.20% | 7.4만 |
|---|
| 2026.05.07 | ₩191,234 | ₩192,842 | ₩186,089 | ₩187,710 | -1.84% | 12.1만 |
|---|
| 2026.05.06 | ₩196,702 | ₩196,702 | ₩190,310 | ₩191,234 | -2.78% | 12.3만 |
|---|
| 2026.05.05 | ₩190,283 | ₩198,001 | ₩188,259 | ₩196,447 | +3.24% | 18.6만 |
|---|
| 2026.05.04 | ₩186,866 | ₩194,799 | ₩182,645 | ₩189,988 | +1.67% | 10.4만 |
|---|
| 2026.05.01 | ₩187,134 | ₩188,943 | ₩184,186 | ₩184,494 | -1.41% | 9.4만 |
|---|
| 2026.04.30 | ₩181,801 | ₩187,924 | ₩179,630 | ₩187,415 | +3.09% | 14.4만 |
|---|
| 2026.04.29 | ₩181,332 | ₩184,253 | ₩179,107 | ₩180,514 | -0.45% | 7.5만 |
|---|
| 2026.04.28 | ₩184,333 | ₩190,042 | ₩182,404 | ₩182,698 | -0.89% | 9.8만 |
|---|
| 2026.04.27 | ₩178,665 | ₩185,646 | ₩178,665 | ₩182,055 | +1.90% | 9.7만 |
|---|
| 2026.04.24 | ₩179,375 | ₩180,876 | ₩176,266 | ₩178,665 | -0.40% | 10.4만 |
|---|
| 2026.04.23 | ₩180,795 | ₩183,543 | ₩178,785 | ₩180,273 | -0.29% | 8.5만 |
|---|
| 2026.04.22 | ₩179,656 | ₩182,511 | ₩178,156 | ₩178,477 | -0.66% | 9.7만 |
|---|
| 2026.04.21 | ₩181,975 | ₩188,058 | ₩174,538 | ₩179,777 | -1.21% | 14.2만 |
|---|
| 2026.04.20 | ₩187,563 | ₩194,544 | ₩183,342 | ₩184,440 | -1.66% | 6.7만 |
|---|
| 2026.04.17 | ₩176,762 | ₩190,336 | ₩162,625 | ₩187,965 | +6.34% | 14만 |
|---|
| 2026.04.16 | ₩206,792 | ₩211,522 | ₩176,360 | ₩177,030 | -14.39% | 18만 |
|---|
| 2026.04.15 | ₩216,628 | ₩217,820 | ₩208,266 | ₩209,057 | -3.49% | 16.8만 |
|---|
| 2026.04.14 | ₩218,517 | ₩221,103 | ₩216,346 | ₩218,102 | -0.19% | 6만 |
|---|
| 2026.04.13 | ₩222,443 | ₩224,480 | ₩213,586 | ₩220,219 | -1.00% | 21.6만 |
|---|
| 2026.04.10 | ₩222,417 | ₩224,226 | ₩217,767 | ₩224,212 | +0.81% | 13.9만 |
|---|
| 2026.04.09 | ₩214,363 | ₩221,787 | ₩211,321 | ₩220,594 | +2.91% | 12.6만 |
|---|
| 2026.04.08 | ₩209,981 | ₩213,371 | ₩207,180 | ₩213,371 | +1.61% | 17.8만 |
|---|
| 2026.04.07 | ₩210,249 | ₩213,438 | ₩206,872 | ₩209,753 | -0.24% | 30.1만 |
|---|
| 2026.04.06 | ₩215,636 | ₩215,636 | ₩204,085 | ₩207,703 | -3.68% | 8.3만 |
|---|
| 2026.04.02 | ₩207,435 | ₩221,452 | ₩207,288 | ₩215,636 | +3.95% | 12.6만 |
|---|
| 2026.04.01 | ₩203,522 | ₩210,745 | ₩202,102 | ₩209,834 | +3.10% | 14만 |
|---|
| 2026.03.31 | ₩205,680 | ₩205,680 | ₩197,171 | ₩202,504 | -1.54% | 9.6만 |
|---|
| 2026.03.30 | ₩203,670 | ₩207,904 | ₩198,350 | ₩203,442 | -0.11% | 7.8만 |
|---|
| 2026.03.27 | ₩197,559 | ₩203,656 | ₩196,313 | ₩203,388 | +2.95% | 7.9만 |
|---|
| 2026.03.26 | ₩195,040 | ₩201,619 | ₩195,040 | ₩197,452 | +1.24% | 11.1만 |
|---|
| 2026.03.25 | ₩195,978 | ₩197,090 | ₩192,360 | ₩196,313 | +0.17% | 11.2만 |
|---|
| 2026.03.24 | ₩193,097 | ₩201,244 | ₩193,097 | ₩195,978 | +1.49% | 14.7만 |
|---|
| 2026.03.23 | ₩190,537 | ₩195,656 | ₩189,532 | ₩193,955 | +1.79% | 10.9만 |
|---|
| 2026.03.20 | ₩192,454 | ₩193,124 | ₩185,177 | ₩188,568 | -2.02% | 12.1만 |
|---|
| 2026.03.19 | ₩192,668 | ₩195,549 | ₩189,760 | ₩192,507 | -0.08% | 10.4만 |
|---|
| 2026.03.18 | ₩191,462 | ₩196,072 | ₩189,211 | ₩192,976 | +0.79% | 10.4만 |
|---|
| 2026.03.17 | ₩196,849 | ₩197,184 | ₩185,981 | ₩192,078 | -2.42% | 8.3만 |
|---|
| 2026.03.16 | ₩193,901 | ₩198,417 | ₩191,730 | ₩196,594 | +1.39% | 12.3만 |
|---|
| 2026.03.13 | ₩198,202 | ₩199,328 | ₩186,584 | ₩192,668 | -2.79% | 11.5만 |
|---|
| 2026.03.12 | ₩191,931 | ₩199,623 | ₩190,444 | ₩197,037 | +2.66% | 8.5만 |
|---|
| 2026.03.11 | ₩190,671 | ₩194,450 | ₩189,613 | ₩193,311 | +1.38% | 6.4만 |
|---|
| 2026.03.10 | ₩186,705 | ₩194,316 | ₩185,767 | ₩191,824 | +2.74% | 4.8만 |
|---|
| 2026.03.09 | ₩186,383 | ₩188,166 | ₩177,834 | ₩188,166 | +0.96% | 11.7만 |
|---|
| 2026.03.06 | ₩190,310 | ₩191,663 | ₩180,836 | ₩187,817 | -1.31% | 7.1만 |
|---|
| 2026.03.05 | ₩187,348 | ₩196,367 | ₩186,584 | ₩190,176 | +1.51% | 8.4만 |
|---|
| 2026.03.04 | ₩184,159 | ₩187,348 | ₩182,095 | ₩187,348 | +1.73% | 9.7만 |
|---|
| 2026.03.03 | ₩178,812 | ₩182,779 | ₩173,090 | ₩182,658 | +2.15% | 7.4만 |
|---|
| 2026.03.02 | ₩185,593 | ₩187,603 | ₩178,893 | ₩181,050 | -2.45% | 5.1만 |
|---|
| 2026.02.27 | ₩187,603 | ₩195,804 | ₩182,926 | ₩186,236 | -0.73% | 9.8만 |
|---|
| 2026.02.26 | ₩188,501 | ₩195,094 | ₩187,375 | ₩187,683 | -0.43% | 5.9만 |
|---|
| 2026.02.25 | ₩181,961 | ₩187,603 | ₩177,807 | ₩187,603 | +3.10% | 4.9만 |
|---|
| 2026.02.24 | ₩180,072 | ₩181,801 | ₩177,405 | ₩181,238 | +0.65% | 4.3만 |
|---|
| 2026.02.23 | ₩175,677 | ₩179,965 | ₩174,430 | ₩179,429 | +2.14% | 7.1만 |
|---|
| 2026.02.20 | ₩170,451 | ₩175,797 | ₩170,196 | ₩175,623 | +3.03% | 3.9만 |
|---|
| 2026.02.19 | ₩165,050 | ₩170,169 | ₩163,509 | ₩169,325 | +2.59% | 5.2만 |
|---|
| 2026.02.18 | ₩167,623 | ₩167,623 | ₩163,670 | ₩166,551 | -0.64% | 4.7만 |
|---|
| 2026.02.17 | ₩171,013 | ₩171,013 | ₩159,315 | ₩166,149 | -2.84% | 9.2만 |
|---|
| 2026.02.13 | ₩169,740 | ₩172,380 | ₩167,342 | ₩171,094 | +0.80% | 4.6만 |
|---|
| 2026.02.12 | ₩165,399 | ₩170,169 | ₩164,353 | ₩169,620 | +2.55% | 5.8만 |
|---|
| 2026.02.11 | ₩160,320 | ₩164,461 | ₩159,489 | ₩164,461 | +2.58% | 7.8만 |
|---|
| 2026.02.10 | ₩159,342 | ₩161,513 | ₩156,769 | ₩160,320 | +0.61% | 5.8만 |
|---|
| 2026.02.09 | ₩160,213 | ₩162,035 | ₩156,541 | ₩160,628 | +0.26% | 9.6만 |
|---|
| 2026.02.06 | ₩164,152 | ₩179,750 | ₩159,864 | ₩160,106 | -2.47% | 7만 |
|---|
| 2026.02.05 | ₩159,998 | ₩163,362 | ₩152,762 | ₩160,400 | +0.25% | 3.7만 |
|---|
| 2026.02.04 | ₩160,588 | ₩161,245 | ₩157,292 | ₩158,404 | -1.36% | 3.5만 |
|---|
| 2026.02.03 | ₩161,687 | ₩164,152 | ₩154,102 | ₩160,307 | -0.85% | 4.3만 |
|---|
| 2026.02.02 | ₩160,802 | ₩163,107 | ₩159,583 | ₩162,987 | +1.36% | 4.9만 |
|---|
| 2026.01.30 | ₩155,697 | ₩160,146 | ₩155,416 | ₩159,905 | +2.70% | 2.8만 |
|---|
| 2026.01.29 | ₩153,392 | ₩156,796 | ₩153,392 | ₩156,555 | +2.06% | 2.7만 |
|---|
| 2026.01.28 | ₩156,354 | ₩157,238 | ₩150,846 | ₩151,730 | -2.96% | 3.5만 |
|---|
| 2026.01.27 | ₩155,684 | ₩157,908 | ₩155,523 | ₩156,099 | +0.27% | 4.4만 |
|---|
| 2026.01.26 | ₩155,496 | ₩156,555 | ₩153,995 | ₩155,684 | +0.12% | 3.1만 |
|---|
| 2026.01.23 | ₩152,575 | ₩155,710 | ₩152,575 | ₩154,960 | +1.56% | 3.1만 |
|---|
| 2026.01.22 | ₩158,712 | ₩159,181 | ₩155,228 | ₩156,836 | -1.18% | 3만 |
|---|
| 2026.01.21 | ₩159,583 | ₩160,601 | ₩158,457 | ₩159,141 | -0.28% | 4만 |
|---|
| 2026.01.20 | ₩156,447 | ₩159,690 | ₩155,308 | ₩158,967 | +1.61% | 3.6만 |
|---|
| 2026.01.16 | ₩158,752 | ₩159,261 | ₩156,233 | ₩157,077 | -1.06% | 2.9만 |
|---|
| 2026.01.15 | ₩156,112 | ₩159,757 | ₩156,112 | ₩159,757 | +2.33% | 3.6만 |
|---|
| 2026.01.14 | ₩151,690 | ₩157,037 | ₩151,690 | ₩156,541 | +3.20% | 2.9만 |
|---|
| 2026.01.13 | ₩151,342 | ₩153,647 | ₩148,890 | ₩152,494 | +0.76% | 9.4만 |
|---|
| 2026.01.12 | ₩150,806 | ₩151,784 | ₩147,134 | ₩150,846 | +0.03% | 4.6만 |
|---|
| 2026.01.09 | ₩151,797 | ₩152,709 | ₩149,975 | ₩150,819 | -0.64% | 4.8만 |
|---|
| 2026.01.08 | ₩149,881 | ₩153,164 | ₩149,747 | ₩151,194 | +0.88% | 3.3만 |
|---|
| 2026.01.07 | ₩148,876 | ₩150,297 | ₩148,139 | ₩149,828 | +0.64% | 5.5만 |
|---|
| 2026.01.06 | ₩147,107 | ₩149,265 | ₩145,593 | ₩148,809 | +1.16% | 4.5만 |
|---|
| 2026.01.05 | ₩144,548 | ₩148,313 | ₩140,769 | ₩147,952 | +2.35% | 8.2만 |
|---|
| 2026.01.02 | ₩147,938 | ₩149,372 | ₩144,669 | ₩145,017 | -1.97% | 7.1만 |
|---|
| 2025.12.31 | ₩149,292 | ₩149,292 | ₩146,330 | ₩148,246 | -0.70% | 6.4만 |
|---|
| 2025.12.30 | ₩148,193 | ₩149,426 | ₩147,496 | ₩147,670 | -0.35% | 7.8만 |
|---|
| 2025.12.29 | ₩148,287 | ₩148,608 | ₩146,076 | ₩148,421 | +0.09% | 15만 |
|---|
| 2025.12.26 | ₩147,402 | ₩148,970 | ₩146,263 | ₩147,282 | -0.08% | 4만 |
|---|
| 2025.12.24 | ₩148,675 | ₩149,868 | ₩146,746 | ₩148,474 | -0.14% | 4.4만 |
|---|
| 2025.12.23 | ₩148,796 | ₩150,136 | ₩147,094 | ₩148,568 | -0.15% | 10.1만 |
|---|
| 2025.12.22 | ₩151,101 | ₩152,467 | ₩148,086 | ₩148,849 | -1.49% | 8.3만 |
|---|
| 2025.12.19 | ₩151,302 | ₩153,030 | ₩149,801 | ₩151,087 | -0.14% | 9만 |
|---|
| 2025.12.18 | ₩149,117 | ₩151,905 | ₩148,555 | ₩151,087 | +1.32% | 6.5만 |
|---|
| 2025.12.17 | ₩148,300 | ₩150,766 | ₩148,246 | ₩149,546 | +0.84% | 6.2만 |
|---|
| 2025.12.16 | ₩149,251 | ₩152,213 | ₩147,858 | ₩148,300 | -0.64% | 7.9만 |
|---|
| 2025.12.15 | ₩149,841 | ₩151,918 | ₩148,622 | ₩149,533 | -0.21% | 6.7만 |
|---|
| 2025.12.12 | ₩150,310 | ₩152,534 | ₩148,581 | ₩148,595 | -1.14% | 5.4만 |
|---|
| 2025.12.11 | ₩148,957 | ₩151,596 | ₩148,072 | ₩148,943 | -0.01% | 9만 |
|---|
| 2025.12.10 | ₩147,483 | ₩150,457 | ₩147,268 | ₩147,724 | +0.16% | 5.7만 |
|---|
| 2025.12.09 | ₩147,563 | ₩149,640 | ₩146,424 | ₩146,973 | -0.40% | 8.9만 |
|---|
| 2025.12.08 | ₩150,846 | ₩151,154 | ₩146,129 | ₩147,268 | -2.37% | 4.9만 |
|---|
| 2025.12.05 | ₩155,737 | ₩155,737 | ₩149,238 | ₩150,846 | -3.14% | 4.2만 |
|---|
| 2025.12.04 | ₩159,355 | ₩160,668 | ₩154,625 | ₩155,349 | -2.51% | 6.6만 |
|---|
| 2025.12.03 | ₩162,236 | ₩164,554 | ₩157,988 | ₩158,471 | -2.32% | 4.4만 |
|---|
| 2025.12.02 | ₩163,992 | ₩164,554 | ₩159,570 | ₩160,601 | -2.07% | 5.7만 |
|---|
| 2025.12.01 | ₩161,446 | ₩164,554 | ₩159,677 | ₩162,410 | +0.60% | 11.1만 |
|---|
| 2025.11.28 | ₩158,471 | ₩163,040 | ₩158,471 | ₩162,075 | +2.27% | 5만 |
|---|
| 2025.11.26 | ₩168,843 | ₩168,843 | ₩151,503 | ₩159,972 | -5.25% | 11.7만 |
|---|
| 2025.11.25 | ₩166,162 | ₩172,903 | ₩165,827 | ₩171,281 | +3.08% | 23만 |
|---|
| 2025.11.24 | ₩163,657 | ₩168,467 | ₩160,802 | ₩167,154 | +2.14% | 6.2만 |
|---|
| 2025.11.21 | ₩160,374 | ₩166,310 | ₩160,173 | ₩164,313 | +2.46% | 9.5만 |
|---|
| 2025.11.20 | ₩163,308 | ₩163,616 | ₩160,132 | ₩160,963 | -1.44% | 4.1만 |
|---|
| 2025.11.19 | ₩168,173 | ₩168,173 | ₩159,958 | ₩163,054 | -3.04% | 8.5만 |
|---|
| 2025.11.18 | ₩165,425 | ₩169,379 | ₩163,188 | ₩168,548 | +1.89% | 7.1만 |
|---|
| 2025.11.17 | ₩163,764 | ₩167,020 | ₩161,901 | ₩164,822 | +0.65% | 9.1만 |
|---|
| 2025.11.14 | ₩160,333 | ₩164,702 | ₩157,948 | ₩162,920 | +1.61% | 14.2만 |
|---|
| 2025.11.13 | ₩158,002 | ₩162,424 | ₩157,318 | ₩160,494 | +1.58% | 17.5만 |
|---|
| 2025.11.12 | ₩153,955 | ₩159,476 | ₩152,199 | ₩158,471 | +2.93% | 17만 |
|---|
| 2025.11.11 | ₩152,816 | ₩155,067 | ₩150,323 | ₩154,679 | +1.22% | 9.7만 |
|---|
| 2025.11.10 | ₩145,834 | ₩154,330 | ₩145,312 | ₩153,191 | +5.04% | 12.5만 |
|---|
| 2025.11.07 | ₩137,164 | ₩146,518 | ₩136,427 | ₩144,253 | +5.17% | 16.1만 |
|---|
| 2025.11.06 | ₩133,439 | ₩143,650 | ₩133,439 | ₩135,878 | +1.83% | 18만 |
|---|
| 2025.11.05 | ₩137,942 | ₩141,265 | ₩134,685 | ₩135,583 | -1.71% | 4.4만 |
|---|
| 2025.11.04 | ₩140,166 | ₩142,310 | ₩137,084 | ₩137,928 | -1.60% | 5.4만 |
|---|
| 2025.11.03 | ₩143,999 | ₩143,999 | ₩139,630 | ₩139,684 | -3.00% | 8만 |
|---|
| 2025.10.31 | ₩147,576 | ₩147,576 | ₩142,927 | ₩144,508 | -2.08% | 7.6만 |
|---|
| 2025.10.30 | ₩147,590 | ₩147,590 | ₩144,870 | ₩145,955 | -1.11% | 5.2만 |
|---|
| 2025.10.29 | ₩153,472 | ₩153,472 | ₩145,821 | ₩146,746 | -4.38% | 5.2만 |
|---|
| 2025.10.28 | ₩151,047 | ₩156,541 | ₩149,694 | ₩153,915 | +1.90% | 8.8만 |
|---|
| 2025.10.27 | ₩154,839 | ₩155,308 | ₩150,377 | ₩151,060 | -2.44% | 4.9만 |
|---|
| 2025.10.24 | ₩154,987 | ₩159,583 | ₩152,990 | ₩154,893 | -0.06% | 4.4만 |
|---|
| 2025.10.23 | ₩163,657 | ₩166,162 | ₩154,478 | ₩154,853 | -5.38% | 5.1만 |
|---|
| 2025.10.22 | ₩159,838 | ₩163,911 | ₩159,127 | ₩163,911 | +2.55% | 8.5만 |
|---|
| 2025.10.21 | ₩160,320 | ₩160,494 | ₩157,452 | ₩159,529 | -0.49% | 3.4만 |
|---|
| 2025.10.20 | ₩164,568 | ₩164,568 | ₩156,112 | ₩159,771 | -2.92% | 6.4만 |
|---|
| 2025.10.17 | ₩161,044 | ₩165,184 | ₩160,481 | ₩163,536 | +1.55% | 7.7만 |
|---|
| 2025.10.16 | ₩159,342 | ₩164,005 | ₩159,168 | ₩161,003 | +1.04% | 6.5만 |
|---|
| 2025.10.15 | ₩158,457 | ₩164,461 | ₩157,077 | ₩159,168 | +0.45% | 11만 |
|---|
| 2025.10.14 | ₩153,191 | ₩158,940 | ₩151,958 | ₩157,345 | +2.71% | 6.7만 |
|---|
| 2025.10.13 | ₩151,342 | ₩154,612 | ₩149,962 | ₩152,856 | +1.00% | 6.2만 |
|---|
| 2025.10.10 | ₩151,194 | ₩153,298 | ₩150,069 | ₩150,189 | -0.66% | 5.8만 |
|---|