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 | ₩234,776 | ₩241,246 | ₩233,081 | ₩237,938 | +1.35% | 9.3만 |
| 2026.10.08 | ₩229,292 | ₩237,684 | ₩228,158 | ₩236,190 | +3.01% | 10.9만 |
| 2026.10.07 | ₩228,865 | ₩234,122 | ₩226,944 | ₩228,959 | +0.04% | 8.9만 |
| 2026.10.06 | ₩238,645 | ₩238,645 | ₩226,184 | ₩228,705 | -4.17% | 10.5만 |
| 2026.10.05 | ₩236,390 | ₩237,818 | ₩234,149 | ₩237,030 | +0.27% | 10.1만 |
| 2026.10.02 | ₩236,897 | ₩241,540 | ₩235,096 | ₩237,030 | +0.06% | 18.9만 |
| 2026.10.01 | ₩237,484 | ₩238,525 | ₩232,481 | ₩236,190 | -0.54% | 9.3만 |
| 2026.09.30 | ₩243,128 | ₩243,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩237,484 |
| -2.32% |
| 10.7만 |
| 2026.09.29 | ₩241,540 | ₩246,583 | ₩239,792 | ₩241,967 | +0.18% | 14.3만 |
|---|
| 2026.09.28 | ₩242,167 | ₩248,291 | ₩242,167 | ₩243,528 | +0.56% | 8.3만 |
|---|
| 2026.09.25 | ₩247,157 | ₩247,157 | ₩239,178 | ₩243,701 | -1.40% | 9만 |
|---|
| 2026.09.24 | ₩241,100 | ₩248,611 | ₩241,100 | ₩245,489 | +1.82% | 12.2만 |
|---|
| 2026.09.23 | ₩242,060 | ₩243,301 | ₩238,631 | ₩239,018 | -1.26% | 10.7만 |
|---|
| 2026.09.22 | ₩243,515 | ₩250,225 | ₩243,248 | ₩245,236 | +0.71% | 7.6만 |
|---|
| 2026.09.21 | ₩245,649 | ₩246,890 | ₩240,873 | ₩241,300 | -1.77% | 8.8만 |
|---|
| 2026.09.18 | ₩244,595 | ₩247,197 | ₩241,647 | ₩245,956 | +0.56% | 15만 |
|---|
| 2026.09.17 | ₩250,506 | ₩250,772 | ₩242,594 | ₩245,316 | -2.07% | 6.1만 |
|---|
| 2026.09.16 | ₩241,500 | ₩250,319 | ₩237,751 | ₩248,571 | +2.93% | 7.6만 |
|---|
| 2026.09.15 | ₩248,624 | ₩248,624 | ₩236,363 | ₩239,699 | -3.59% | 8.9만 |
|---|
| 2026.09.14 | ₩254,908 | ₩256,189 | ₩247,691 | ₩248,624 | -2.47% | 6.8만 |
|---|
| 2026.09.11 | ₩251,346 | ₩258,978 | ₩251,346 | ₩254,321 | +1.18% | 6만 |
|---|
| 2026.09.10 | ₩257,977 | ₩258,297 | ₩246,103 | ₩248,411 | -3.71% | 8.9만 |
|---|
| 2026.09.09 | ₩256,963 | ₩259,084 | ₩253,508 | ₩255,669 | -0.50% | 11.8만 |
|---|
| 2026.09.08 | ₩259,685 | ₩262,780 | ₩252,814 | ₩260,165 | +0.18% | 13.2만 |
|---|
| 2026.09.04 | ₩270,825 | ₩272,933 | ₩261,112 | ₩261,112 | -3.59% | 12.7만 |
|---|
| 2026.09.03 | ₩276,842 | ₩280,178 | ₩272,066 | ₩272,546 | -1.55% | 6.8만 |
|---|
| 2026.09.02 | ₩273,400 | ₩278,924 | ₩272,333 | ₩276,576 | +1.16% | 9.1만 |
|---|
| 2026.09.01 | ₩264,808 | ₩272,813 | ₩264,448 | ₩272,226 | +2.80% | 11.5만 |
|---|
| 2026.08.31 | ₩264,328 | ₩266,542 | ₩255,242 | ₩264,555 | +0.09% | 11.9만 |
|---|
| 2026.08.28 | ₩259,245 | ₩269,411 | ₩259,245 | ₩266,623 | +2.85% | 11만 |
|---|
| 2026.08.27 | ₩255,882 | ₩258,924 | ₩251,480 | ₩256,456 | +0.22% | 5.4만 |
|---|
| 2026.08.26 | ₩253,788 | ₩257,537 | ₩250,572 | ₩255,882 | +0.83% | 7.6만 |
|---|
| 2026.08.25 | ₩255,229 | ₩255,229 | ₩248,157 | ₩254,335 | -0.35% | 5.5만 |
|---|
| 2026.08.24 | ₩261,019 | ₩262,140 | ₩252,387 | ₩253,041 | -3.06% | 5.9만 |
|---|
| 2026.08.21 | ₩257,470 | ₩261,099 | ₩250,826 | ₩258,924 | +0.56% | 7.5만 |
|---|
| 2026.08.20 | ₩252,987 | ₩259,898 | ₩252,987 | ₩256,990 | +1.58% | 6.4만 |
|---|
| 2026.08.19 | ₩261,993 | ₩266,236 | ₩255,028 | ₩256,456 | -2.11% | 7.4만 |
|---|
| 2026.08.18 | ₩254,401 | ₩257,243 | ₩252,173 | ₩256,523 | +0.83% | 7.9만 |
|---|
| 2026.08.17 | ₩252,400 | ₩259,978 | ₩252,213 | ₩252,827 | +0.17% | 9.5만 |
|---|
| 2026.08.14 | ₩258,697 | ₩258,791 | ₩252,293 | ₩255,762 | -1.13% | 8.2만 |
|---|
| 2026.08.13 | ₩253,214 | ₩262,020 | ₩253,214 | ₩258,697 | +2.17% | 10.6만 |
|---|
| 2026.08.12 | ₩247,170 | ₩251,533 | ₩241,633 | ₩251,319 | +1.68% | 14.5만 |
|---|
| 2026.08.11 | ₩237,484 | ₩252,947 | ₩237,484 | ₩246,049 | +3.61% | 11.4만 |
|---|
| 2026.08.10 | ₩236,310 | ₩242,167 | ₩230,279 | ₩239,765 | +1.46% | 14.3만 |
|---|
| 2026.08.07 | ₩221,874 | ₩239,979 | ₩215,844 | ₩238,578 | +7.53% | 14.1만 |
|---|
| 2026.08.06 | ₩227,998 | ₩230,533 | ₩221,821 | ₩222,248 | -2.52% | 10.8만 |
|---|
| 2026.08.05 | ₩235,616 | ₩238,311 | ₩227,624 | ₩227,798 | -3.32% | 7.4만 |
|---|
| 2026.08.04 | ₩228,305 | ₩233,522 | ₩221,461 | ₩232,534 | +1.85% | 7.7만 |
|---|
| 2026.08.03 | ₩221,714 | ₩228,505 | ₩221,527 | ₩227,011 | +2.39% | 7.5만 |
|---|
| 2026.07.31 | ₩221,287 | ₩223,955 | ₩218,819 | ₩220,793 | -0.22% | 5.9만 |
|---|
| 2026.07.30 | ₩226,664 | ₩226,664 | ₩219,459 | ₩223,208 | -1.52% | 11.9만 |
|---|
| 2026.07.29 | ₩227,411 | ₩232,174 | ₩225,583 | ₩226,971 | -0.19% | 11.7만 |
|---|
| 2026.07.28 | ₩225,170 | ₩229,893 | ₩223,702 | ₩227,251 | +0.92% | 9.4만 |
|---|
| 2026.07.27 | ₩222,848 | ₩225,210 | ₩219,953 | ₩221,834 | -0.46% | 9.4만 |
|---|
| 2026.07.24 | ₩221,767 | ₩224,863 | ₩218,806 | ₩221,767 | 0.00% | 14만 |
|---|
| 2026.07.23 | ₩218,659 | ₩221,314 | ₩214,096 | ₩218,979 | +0.15% | 8.9만 |
|---|
| 2026.07.22 | ₩217,845 | ₩224,502 | ₩217,711 | ₩220,140 | +1.05% | 13.1만 |
|---|
| 2026.07.21 | ₩216,457 | ₩219,406 | ₩211,428 | ₩217,938 | +0.68% | 11.9만 |
|---|
| 2026.07.20 | ₩228,278 | ₩229,452 | ₩215,417 | ₩215,443 | -5.62% | 14.6만 |
|---|
| 2026.07.17 | ₩226,250 | ₩233,201 | ₩222,755 | ₩226,931 | +0.30% | 7.3만 |
|---|
| 2026.07.16 | ₩222,288 | ₩227,491 | ₩221,621 | ₩226,464 | +1.88% | 11.4만 |
|---|
| 2026.07.15 | ₩224,809 | ₩228,772 | ₩221,968 | ₩223,128 | -0.75% | 16.2만 |
|---|
| 2026.07.14 | ₩236,243 | ₩237,484 | ₩225,570 | ₩225,823 | -4.41% | 9.6만 |
|---|
| 2026.07.13 | ₩235,883 | ₩242,821 | ₩233,455 | ₩235,363 | -0.22% | 12.2만 |
|---|
| 2026.07.10 | ₩233,482 | ₩238,698 | ₩232,347 | ₩235,736 | +0.97% | 6.4만 |
|---|
| 2026.07.09 | ₩234,335 | ₩234,749 | ₩227,011 | ₩233,241 | -0.47% | 13만 |
|---|
| 2026.07.08 | ₩236,764 | ₩242,687 | ₩235,229 | ₩237,164 | +0.17% | 8.8만 |
|---|
| 2026.07.07 | ₩244,315 | ₩246,837 | ₩232,147 | ₩236,764 | -3.09% | 12만 |
|---|
| 2026.07.06 | ₩246,943 | ₩250,306 | ₩241,086 | ₩241,967 | -2.02% | 12.6만 |
|---|
| 2026.07.02 | ₩239,739 | ₩248,024 | ₩239,739 | ₩245,462 | +2.39% | 10.4만 |
|---|
| 2026.07.01 | ₩232,201 | ₩243,555 | ₩230,026 | ₩242,354 | +4.37% | 14.3만 |
|---|
| 2026.06.30 | ₩229,826 | ₩232,734 | ₩225,143 | ₩232,067 | +0.98% | 9.4만 |
|---|
| 2026.06.29 | ₩225,650 | ₩233,455 | ₩222,194 | ₩230,893 | +2.32% | 18.9만 |
|---|
| 2026.06.26 | ₩224,663 | ₩228,652 | ₩218,472 | ₩227,318 | +1.18% | 20.3만 |
|---|
| 2026.06.25 | ₩222,114 | ₩226,731 | ₩220,193 | ₩224,356 | +1.01% | 8.9만 |
|---|
| 2026.06.24 | ₩214,856 | ₩222,341 | ₩212,562 | ₩222,114 | +3.38% | 19.4만 |
|---|
| 2026.06.23 | ₩208,893 | ₩217,898 | ₩207,625 | ₩214,710 | +2.78% | 17.6만 |
|---|
| 2026.06.22 | ₩206,171 | ₩212,081 | ₩204,009 | ₩208,746 | +1.25% | 15.8만 |
|---|
| 2026.06.18 | ₩211,921 | ₩214,723 | ₩201,928 | ₩207,932 | -1.88% | 19.1만 |
|---|
| 2026.06.17 | ₩218,138 | ₩219,913 | ₩204,610 | ₩208,145 | -4.58% | 14.2만 |
|---|
| 2026.06.16 | ₩224,689 | ₩229,732 | ₩218,245 | ₩220,593 | -1.82% | 11.5만 |
|---|
| 2026.06.15 | ₩232,574 | ₩242,060 | ₩210,267 | ₩223,222 | -4.02% | 32.7만 |
|---|
| 2026.06.12 | ₩206,131 | ₩234,936 | ₩203,462 | ₩233,975 | +13.51% | 53.8만 |
|---|
| 2026.06.11 | ₩199,153 | ₩204,103 | ₩194,857 | ₩199,073 | -0.04% | 18.9만 |
|---|
| 2026.06.10 | ₩196,858 | ₩201,461 | ₩194,403 | ₩197,392 | +0.27% | 15.9만 |
|---|
| 2026.06.09 | ₩192,495 | ₩199,340 | ₩192,495 | ₩193,990 | +0.78% | 14.8만 |
|---|
| 2026.06.08 | ₩195,284 | ₩197,352 | ₩188,987 | ₩191,962 | -1.70% | 20.5만 |
|---|
| 2026.06.05 | ₩191,508 | ₩199,567 | ₩191,508 | ₩195,844 | +2.26% | 12만 |
|---|
| 2026.06.04 | ₩190,374 | ₩194,070 | ₩186,612 | ₩190,828 | +0.24% | 15.1만 |
|---|
| 2026.06.03 | ₩187,332 | ₩190,894 | ₩185,184 | ₩188,960 | +0.87% | 7.1만 |
|---|
| 2026.06.02 | ₩192,936 | ₩194,603 | ₩180,941 | ₩187,092 | -3.03% | 16.3만 |
|---|
| 2026.06.01 | ₩189,800 | ₩193,389 | ₩188,480 | ₩193,256 | +1.82% | 16.3만 |
|---|
| 2026.05.29 | ₩190,935 | ₩194,150 | ₩187,159 | ₩191,842 | +0.48% | 23.9만 |
|---|
| 2026.05.28 | ₩197,352 | ₩199,567 | ₩189,787 | ₩194,177 | -1.61% | 18.7만 |
|---|
| 2026.05.27 | ₩195,191 | ₩201,048 | ₩193,189 | ₩197,218 | +1.04% | 33.8만 |
|---|
| 2026.05.26 | ₩185,504 | ₩193,269 | ₩183,877 | ₩192,682 | +3.87% | 23.8만 |
|---|
| 2026.05.22 | ₩189,080 | ₩189,720 | ₩183,770 | ₩185,504 | -1.89% | 10.3만 |
|---|
| 2026.05.21 | ₩187,012 | ₩191,628 | ₩180,154 | ₩187,386 | +0.20% | 8.4만 |
|---|
| 2026.05.20 | ₩191,255 | ₩193,309 | ₩182,836 | ₩187,012 | -2.22% | 11.7만 |
|---|
| 2026.05.19 | ₩190,574 | ₩194,430 | ₩190,574 | ₩191,255 | +0.36% | 9만 |
|---|
| 2026.05.18 | ₩184,304 | ₩193,123 | ₩184,304 | ₩190,281 | +3.24% | 5.4만 |
|---|
| 2026.05.15 | ₩183,276 | ₩186,905 | ₩181,448 | ₩185,211 | +1.06% | 8.2만 |
|---|
| 2026.05.14 | ₩183,930 | ₩184,464 | ₩178,380 | ₩182,703 | -0.67% | 6.6만 |
|---|
| 2026.05.13 | ₩186,492 | ₩186,932 | ₩179,634 | ₩183,650 | -1.52% | 7.1만 |
|---|
| 2026.05.12 | ₩187,426 | ₩190,161 | ₩181,675 | ₩186,585 | -0.45% | 10.3만 |
|---|
| 2026.05.11 | ₩184,651 | ₩190,654 | ₩184,117 | ₩185,344 | +0.38% | 8.5만 |
|---|
| 2026.05.08 | ₩186,892 | ₩186,892 | ₩178,460 | ₩184,651 | -1.20% | 7.4만 |
|---|
| 2026.05.07 | ₩190,401 | ₩192,002 | ₩185,278 | ₩186,892 | -1.84% | 12.1만 |
|---|
| 2026.05.06 | ₩195,844 | ₩195,844 | ₩189,480 | ₩190,401 | -2.78% | 12.3만 |
|---|
| 2026.05.05 | ₩189,454 | ₩197,138 | ₩187,439 | ₩195,591 | +3.24% | 18.6만 |
|---|
| 2026.05.04 | ₩186,051 | ₩193,950 | ₩181,849 | ₩189,160 | +1.67% | 10.4만 |
|---|
| 2026.05.01 | ₩186,318 | ₩188,119 | ₩183,383 | ₩183,690 | -1.41% | 9.4만 |
|---|
| 2026.04.30 | ₩181,008 | ₩187,105 | ₩178,847 | ₩186,598 | +3.09% | 14.4만 |
|---|
| 2026.04.29 | ₩180,541 | ₩183,450 | ₩178,327 | ₩179,727 | -0.45% | 7.5만 |
|---|
| 2026.04.28 | ₩183,530 | ₩189,213 | ₩181,609 | ₩181,902 | -0.89% | 9.8만 |
|---|
| 2026.04.27 | ₩177,886 | ₩184,837 | ₩177,886 | ₩181,262 | +1.90% | 9.7만 |
|---|
| 2026.04.24 | ₩178,593 | ₩180,088 | ₩175,498 | ₩177,886 | -0.40% | 10.4만 |
|---|
| 2026.04.23 | ₩180,008 | ₩182,743 | ₩178,006 | ₩179,487 | -0.29% | 8.5만 |
|---|
| 2026.04.22 | ₩178,874 | ₩181,715 | ₩177,379 | ₩177,699 | -0.66% | 9.7만 |
|---|
| 2026.04.21 | ₩181,182 | ₩187,239 | ₩173,777 | ₩178,994 | -1.21% | 14.2만 |
|---|
| 2026.04.20 | ₩186,745 | ₩193,696 | ₩182,543 | ₩183,637 | -1.66% | 6.7만 |
|---|
| 2026.04.17 | ₩175,992 | ₩189,507 | ₩161,916 | ₩187,145 | +6.34% | 14만 |
|---|
| 2026.04.16 | ₩205,891 | ₩210,600 | ₩175,591 | ₩176,259 | -14.39% | 18만 |
|---|
| 2026.04.15 | ₩215,684 | ₩216,871 | ₩207,358 | ₩208,145 | -3.49% | 16.8만 |
|---|
| 2026.04.14 | ₩217,565 | ₩220,140 | ₩215,403 | ₩217,151 | -0.19% | 6만 |
|---|
| 2026.04.13 | ₩221,474 | ₩223,502 | ₩212,655 | ₩219,259 | -1.00% | 21.6만 |
|---|
| 2026.04.10 | ₩221,447 | ₩223,248 | ₩216,818 | ₩223,235 | +0.81% | 13.9만 |
|---|
| 2026.04.09 | ₩213,429 | ₩220,820 | ₩210,400 | ₩219,633 | +2.91% | 12.6만 |
|---|
| 2026.04.08 | ₩209,066 | ₩212,441 | ₩206,278 | ₩212,441 | +1.61% | 17.8만 |
|---|
| 2026.04.07 | ₩209,333 | ₩212,508 | ₩205,971 | ₩208,839 | -0.24% | 30.1만 |
|---|
| 2026.04.06 | ₩214,696 | ₩214,696 | ₩203,196 | ₩206,798 | -3.68% | 8.3만 |
|---|
| 2026.04.02 | ₩206,531 | ₩220,487 | ₩206,384 | ₩214,696 | +3.95% | 12.6만 |
|---|
| 2026.04.01 | ₩202,635 | ₩209,826 | ₩201,221 | ₩208,919 | +3.10% | 14만 |
|---|
| 2026.03.31 | ₩204,783 | ₩204,783 | ₩196,311 | ₩201,621 | -1.54% | 9.6만 |
|---|
| 2026.03.30 | ₩202,782 | ₩206,998 | ₩197,485 | ₩202,555 | -0.11% | 7.8만 |
|---|
| 2026.03.27 | ₩196,698 | ₩202,769 | ₩195,457 | ₩202,502 | +2.95% | 7.9만 |
|---|
| 2026.03.26 | ₩194,190 | ₩200,741 | ₩194,190 | ₩196,591 | +1.24% | 11.1만 |
|---|
| 2026.03.25 | ₩195,124 | ₩196,231 | ₩191,522 | ₩195,457 | +0.17% | 11.2만 |
|---|
| 2026.03.24 | ₩192,255 | ₩200,367 | ₩192,255 | ₩195,124 | +1.49% | 14.7만 |
|---|
| 2026.03.23 | ₩189,707 | ₩194,804 | ₩188,706 | ₩193,109 | +1.79% | 10.9만 |
|---|
| 2026.03.20 | ₩191,615 | ₩192,282 | ₩184,370 | ₩187,746 | -2.02% | 12.1만 |
|---|
| 2026.03.19 | ₩191,828 | ₩194,697 | ₩188,933 | ₩191,668 | -0.08% | 10.4만 |
|---|
| 2026.03.18 | ₩190,628 | ₩195,217 | ₩188,386 | ₩192,135 | +0.79% | 10.4만 |
|---|
| 2026.03.17 | ₩195,991 | ₩196,325 | ₩185,171 | ₩191,241 | -2.42% | 8.3만 |
|---|
| 2026.03.16 | ₩193,056 | ₩197,552 | ₩190,894 | ₩195,738 | +1.39% | 12.3만 |
|---|
| 2026.03.13 | ₩197,339 | ₩198,459 | ₩185,771 | ₩191,828 | -2.79% | 11.5만 |
|---|
| 2026.03.12 | ₩191,095 | ₩198,753 | ₩189,614 | ₩196,178 | +2.66% | 8.5만 |
|---|
| 2026.03.11 | ₩189,840 | ₩193,603 | ₩188,786 | ₩192,469 | +1.38% | 6.4만 |
|---|
| 2026.03.10 | ₩185,891 | ₩193,469 | ₩184,957 | ₩190,988 | +2.74% | 4.8만 |
|---|
| 2026.03.09 | ₩185,571 | ₩187,346 | ₩177,059 | ₩187,346 | +0.96% | 11.7만 |
|---|
| 2026.03.06 | ₩189,480 | ₩190,828 | ₩180,048 | ₩186,999 | -1.31% | 7.1만 |
|---|
| 2026.03.05 | ₩186,532 | ₩195,511 | ₩185,771 | ₩189,347 | +1.51% | 8.4만 |
|---|
| 2026.03.04 | ₩183,356 | ₩186,532 | ₩181,302 | ₩186,532 | +1.73% | 9.7만 |
|---|
| 2026.03.03 | ₩178,033 | ₩181,982 | ₩172,336 | ₩181,862 | +2.15% | 7.4만 |
|---|
| 2026.03.02 | ₩184,784 | ₩186,785 | ₩178,113 | ₩180,261 | -2.45% | 5.1만 |
|---|
| 2026.02.27 | ₩186,785 | ₩194,950 | ₩182,129 | ₩185,424 | -0.73% | 9.8만 |
|---|
| 2026.02.26 | ₩187,679 | ₩194,243 | ₩186,558 | ₩186,865 | -0.43% | 5.9만 |
|---|
| 2026.02.25 | ₩181,168 | ₩186,785 | ₩177,032 | ₩186,785 | +3.10% | 4.9만 |
|---|
| 2026.02.24 | ₩179,287 | ₩181,008 | ₩176,632 | ₩180,448 | +0.65% | 4.3만 |
|---|
| 2026.02.23 | ₩174,911 | ₩179,180 | ₩173,670 | ₩178,647 | +2.14% | 7.1만 |
|---|
| 2026.02.20 | ₩169,708 | ₩175,031 | ₩169,454 | ₩174,858 | +3.03% | 3.9만 |
|---|
| 2026.02.19 | ₩164,331 | ₩169,428 | ₩162,797 | ₩168,587 | +2.59% | 5.2만 |
|---|
| 2026.02.18 | ₩166,893 | ₩166,893 | ₩162,957 | ₩165,825 | -0.64% | 4.7만 |
|---|
| 2026.02.17 | ₩170,268 | ₩170,268 | ₩158,621 | ₩165,425 | -2.84% | 9.2만 |
|---|
| 2026.02.13 | ₩169,001 | ₩171,629 | ₩166,612 | ₩170,348 | +0.80% | 4.6만 |
|---|
| 2026.02.12 | ₩164,678 | ₩169,428 | ₩163,637 | ₩168,881 | +2.55% | 5.8만 |
|---|
| 2026.02.11 | ₩159,621 | ₩163,744 | ₩158,794 | ₩163,744 | +2.58% | 7.8만 |
|---|
| 2026.02.10 | ₩158,647 | ₩160,809 | ₩156,086 | ₩159,621 | +0.61% | 5.8만 |
|---|
| 2026.02.09 | ₩159,515 | ₩161,329 | ₩155,859 | ₩159,928 | +0.26% | 9.6만 |
|---|
| 2026.02.06 | ₩163,437 | ₩178,967 | ₩159,168 | ₩159,408 | -2.47% | 7만 |
|---|
| 2026.02.05 | ₩159,301 | ₩162,650 | ₩152,097 | ₩159,701 | +0.25% | 3.7만 |
|---|
| 2026.02.04 | ₩159,888 | ₩160,542 | ₩156,606 | ₩157,713 | -1.36% | 3.5만 |
|---|
| 2026.02.03 | ₩160,982 | ₩163,437 | ₩153,431 | ₩159,608 | -0.85% | 4.3만 |
|---|
| 2026.02.02 | ₩160,102 | ₩162,396 | ₩158,887 | ₩162,276 | +1.36% | 4.9만 |
|---|
| 2026.01.30 | ₩155,018 | ₩159,448 | ₩154,738 | ₩159,208 | +2.70% | 2.8만 |
|---|
| 2026.01.29 | ₩152,724 | ₩156,112 | ₩152,724 | ₩155,872 | +2.06% | 2.7만 |
|---|
| 2026.01.28 | ₩155,672 | ₩156,553 | ₩150,189 | ₩151,069 | -2.96% | 3.5만 |
|---|
| 2026.01.27 | ₩155,005 | ₩157,220 | ₩154,845 | ₩155,419 | +0.27% | 4.4만 |
|---|
| 2026.01.26 | ₩154,818 | ₩155,872 | ₩153,324 | ₩155,005 | +0.12% | 3.1만 |
|---|
| 2026.01.23 | ₩151,910 | ₩155,032 | ₩151,910 | ₩154,285 | +1.56% | 3.1만 |
|---|
| 2026.01.22 | ₩158,020 | ₩158,487 | ₩154,551 | ₩156,152 | -1.18% | 3만 |
|---|
| 2026.01.21 | ₩158,887 | ₩159,901 | ₩157,767 | ₩158,447 | -0.28% | 4만 |
|---|
| 2026.01.20 | ₩155,766 | ₩158,994 | ₩154,631 | ₩158,274 | +1.61% | 3.6만 |
|---|
| 2026.01.16 | ₩158,060 | ₩158,567 | ₩155,552 | ₩156,393 | -1.06% | 2.9만 |
|---|
| 2026.01.15 | ₩155,432 | ₩159,061 | ₩155,432 | ₩159,061 | +2.33% | 3.6만 |
|---|
| 2026.01.14 | ₩151,029 | ₩156,353 | ₩151,029 | ₩155,859 | +3.20% | 2.9만 |
|---|
| 2026.01.13 | ₩150,682 | ₩152,977 | ₩148,241 | ₩151,830 | +0.76% | 9.4만 |
|---|
| 2026.01.12 | ₩150,149 | ₩151,123 | ₩146,493 | ₩150,189 | +0.03% | 4.6만 |
|---|
| 2026.01.09 | ₩151,136 | ₩152,043 | ₩149,321 | ₩150,162 | -0.64% | 4.8만 |
|---|
| 2026.01.08 | ₩149,228 | ₩152,497 | ₩149,095 | ₩150,536 | +0.88% | 3.3만 |
|---|
| 2026.01.07 | ₩148,227 | ₩149,642 | ₩147,494 | ₩149,175 | +0.64% | 5.5만 |
|---|
| 2026.01.06 | ₩146,466 | ₩148,614 | ₩144,959 | ₩148,161 | +1.16% | 4.5만 |
|---|
| 2026.01.05 | ₩143,918 | ₩147,667 | ₩140,156 | ₩147,307 | +2.35% | 8.2만 |
|---|
| 2026.01.02 | ₩147,293 | ₩148,721 | ₩144,038 | ₩144,385 | -1.97% | 7.1만 |
|---|
| 2025.12.31 | ₩148,641 | ₩148,641 | ₩145,692 | ₩147,600 | -0.70% | 6.4만 |
|---|
| 2025.12.30 | ₩147,547 | ₩148,774 | ₩146,853 | ₩147,027 | -0.35% | 7.8만 |
|---|
| 2025.12.29 | ₩147,640 | ₩147,961 | ₩145,439 | ₩147,774 | +0.09% | 15만 |
|---|
| 2025.12.26 | ₩146,760 | ₩148,321 | ₩145,626 | ₩146,640 | -0.08% | 4만 |
|---|
| 2025.12.24 | ₩148,027 | ₩149,215 | ₩146,106 | ₩147,827 | -0.14% | 4.4만 |
|---|
| 2025.12.23 | ₩148,147 | ₩149,482 | ₩146,453 | ₩147,921 | -0.15% | 10.1만 |
|---|
| 2025.12.22 | ₩150,442 | ₩151,803 | ₩147,440 | ₩148,201 | -1.49% | 8.3만 |
|---|
| 2025.12.19 | ₩150,642 | ₩152,363 | ₩149,148 | ₩150,429 | -0.14% | 9만 |
|---|
| 2025.12.18 | ₩148,468 | ₩151,243 | ₩147,907 | ₩150,429 | +1.32% | 6.5만 |
|---|
| 2025.12.17 | ₩147,654 | ₩150,109 | ₩147,600 | ₩148,894 | +0.84% | 6.2만 |
|---|
| 2025.12.16 | ₩148,601 | ₩151,550 | ₩147,213 | ₩147,654 | -0.64% | 7.9만 |
|---|
| 2025.12.15 | ₩149,188 | ₩151,256 | ₩147,974 | ₩148,881 | -0.21% | 6.7만 |
|---|
| 2025.12.12 | ₩149,655 | ₩151,870 | ₩147,934 | ₩147,947 | -1.14% | 5.4만 |
|---|
| 2025.12.11 | ₩148,307 | ₩150,936 | ₩147,427 | ₩148,294 | -0.01% | 9만 |
|---|
| 2025.12.10 | ₩146,840 | ₩149,802 | ₩146,626 | ₩147,080 | +0.16% | 5.7만 |
|---|
| 2025.12.09 | ₩146,920 | ₩148,988 | ₩145,786 | ₩146,333 | -0.40% | 8.9만 |
|---|
| 2025.12.08 | ₩150,189 | ₩150,496 | ₩145,492 | ₩146,626 | -2.37% | 4.9만 |
|---|
| 2025.12.05 | ₩155,058 | ₩155,058 | ₩148,588 | ₩150,189 | -3.14% | 4.2만 |
|---|
| 2025.12.04 | ₩158,661 | ₩159,968 | ₩153,951 | ₩154,671 | -2.51% | 6.6만 |
|---|
| 2025.12.03 | ₩161,529 | ₩163,837 | ₩157,300 | ₩157,780 | -2.32% | 4.4만 |
|---|
| 2025.12.02 | ₩163,277 | ₩163,837 | ₩158,874 | ₩159,901 | -2.07% | 5.7만 |
|---|
| 2025.12.01 | ₩160,742 | ₩163,837 | ₩158,981 | ₩161,703 | +0.60% | 11.1만 |
|---|
| 2025.11.28 | ₩157,780 | ₩162,330 | ₩157,780 | ₩161,369 | +2.27% | 5만 |
|---|
| 2025.11.26 | ₩168,107 | ₩168,107 | ₩150,842 | ₩159,274 | -5.25% | 11.7만 |
|---|
| 2025.11.25 | ₩165,438 | ₩172,149 | ₩165,105 | ₩170,535 | +3.08% | 23만 |
|---|
| 2025.11.24 | ₩162,943 | ₩167,733 | ₩160,102 | ₩166,426 | +2.14% | 6.2만 |
|---|
| 2025.11.21 | ₩159,675 | ₩165,585 | ₩159,475 | ₩163,597 | +2.46% | 9.5만 |
|---|
| 2025.11.20 | ₩162,597 | ₩162,903 | ₩159,435 | ₩160,262 | -1.44% | 4.1만 |
|---|
| 2025.11.19 | ₩167,440 | ₩167,440 | ₩159,261 | ₩162,343 | -3.04% | 8.5만 |
|---|
| 2025.11.18 | ₩164,705 | ₩168,640 | ₩162,476 | ₩167,813 | +1.89% | 7.1만 |
|---|
| 2025.11.17 | ₩163,050 | ₩166,292 | ₩161,196 | ₩164,104 | +0.65% | 9.1만 |
|---|
| 2025.11.14 | ₩159,635 | ₩163,984 | ₩157,260 | ₩162,210 | +1.61% | 14.2만 |
|---|
| 2025.11.13 | ₩157,313 | ₩161,716 | ₩156,633 | ₩159,795 | +1.58% | 17.5만 |
|---|
| 2025.11.12 | ₩153,284 | ₩158,781 | ₩151,536 | ₩157,780 | +2.93% | 17만 |
|---|
| 2025.11.11 | ₩152,150 | ₩154,391 | ₩149,668 | ₩154,004 | +1.22% | 9.7만 |
|---|
| 2025.11.10 | ₩145,199 | ₩153,658 | ₩144,678 | ₩152,523 | +5.04% | 12.5만 |
|---|
| 2025.11.07 | ₩136,567 | ₩145,879 | ₩135,833 | ₩143,624 | +5.17% | 16.1만 |
|---|
| 2025.11.06 | ₩132,858 | ₩143,024 | ₩132,858 | ₩135,286 | +1.83% | 18만 |
|---|
| 2025.11.05 | ₩137,340 | ₩140,649 | ₩134,098 | ₩134,992 | -1.71% | 4.4만 |
|---|
| 2025.11.04 | ₩139,555 | ₩141,690 | ₩136,487 | ₩137,327 | -1.60% | 5.4만 |
|---|
| 2025.11.03 | ₩143,371 | ₩143,371 | ₩139,022 | ₩139,075 | -3.00% | 8만 |
|---|
| 2025.10.31 | ₩146,933 | ₩146,933 | ₩142,304 | ₩143,878 | -2.08% | 7.6만 |
|---|
| 2025.10.30 | ₩146,947 | ₩146,947 | ₩144,238 | ₩145,319 | -1.11% | 5.2만 |
|---|
| 2025.10.29 | ₩152,804 | ₩152,804 | ₩145,185 | ₩146,106 | -4.38% | 5.2만 |
|---|
| 2025.10.28 | ₩150,389 | ₩155,859 | ₩149,041 | ₩153,244 | +1.90% | 8.8만 |
|---|
| 2025.10.27 | ₩154,165 | ₩154,631 | ₩149,722 | ₩150,402 | -2.44% | 4.9만 |
|---|
| 2025.10.24 | ₩154,311 | ₩158,887 | ₩152,323 | ₩154,218 | -0.06% | 4.4만 |
|---|
| 2025.10.23 | ₩162,943 | ₩165,438 | ₩153,804 | ₩154,178 | -5.38% | 5.1만 |
|---|
| 2025.10.22 | ₩159,141 | ₩163,197 | ₩158,434 | ₩163,197 | +2.55% | 8.5만 |
|---|
| 2025.10.21 | ₩159,621 | ₩159,795 | ₩156,766 | ₩158,834 | -0.49% | 3.4만 |
|---|
| 2025.10.20 | ₩163,851 | ₩163,851 | ₩155,432 | ₩159,074 | -2.92% | 6.4만 |
|---|
| 2025.10.17 | ₩160,342 | ₩164,464 | ₩159,781 | ₩162,823 | +1.55% | 7.7만 |
|---|
| 2025.10.16 | ₩158,647 | ₩163,290 | ₩158,474 | ₩160,302 | +1.04% | 6.5만 |
|---|
| 2025.10.15 | ₩157,767 | ₩163,744 | ₩156,393 | ₩158,474 | +0.45% | 11만 |
|---|
| 2025.10.14 | ₩152,523 | ₩158,247 | ₩151,296 | ₩156,659 | +2.71% | 6.7만 |
|---|
| 2025.10.13 | ₩150,682 | ₩153,938 | ₩149,308 | ₩152,190 | +1.00% | 6.2만 |
|---|
| 2025.10.10 | ₩150,536 | ₩152,630 | ₩149,415 | ₩149,535 | -0.66% | 5.8만 |
|---|