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 | ₩235,568 | ₩242,060 | ₩233,867 | ₩238,740 | +1.35% | 9.3만 |
| 2026.10.08 | ₩230,066 | ₩238,486 | ₩228,928 | ₩236,987 | +3.01% | 10.9만 |
| 2026.10.07 | ₩229,637 | ₩234,912 | ₩227,709 | ₩229,731 | +0.04% | 8.9만 |
| 2026.10.06 | ₩239,450 | ₩239,450 | ₩226,946 | ₩229,477 | -4.17% | 10.5만 |
| 2026.10.05 | ₩237,187 | ₩238,620 | ₩234,938 | ₩237,830 | +0.27% | 10.1만 |
| 2026.10.02 | ₩237,696 | ₩242,355 | ₩235,889 | ₩237,830 | +0.06% | 18.9만 |
| 2026.10.01 | ₩238,285 | ₩239,329 | ₩233,265 | ₩236,987 | -0.54% | 9.3만 |
| 2026.09.30 | ₩243,948 | ₩243,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,285 |
| -2.32% |
| 10.7만 |
| 2026.09.29 | ₩242,355 | ₩247,415 | ₩240,601 | ₩242,783 | +0.18% | 14.3만 |
|---|
| 2026.09.28 | ₩242,984 | ₩249,128 | ₩242,984 | ₩244,349 | +0.56% | 8.3만 |
|---|
| 2026.09.25 | ₩247,990 | ₩247,990 | ₩239,985 | ₩244,523 | -1.40% | 9만 |
|---|
| 2026.09.24 | ₩241,913 | ₩249,450 | ₩241,913 | ₩246,317 | +1.82% | 12.2만 |
|---|
| 2026.09.23 | ₩242,877 | ₩244,122 | ₩239,436 | ₩239,825 | -1.26% | 10.7만 |
|---|
| 2026.09.22 | ₩244,336 | ₩251,069 | ₩244,068 | ₩246,063 | +0.71% | 7.6만 |
|---|
| 2026.09.21 | ₩246,478 | ₩247,723 | ₩241,685 | ₩242,114 | -1.77% | 8.8만 |
|---|
| 2026.09.18 | ₩245,420 | ₩248,031 | ₩242,462 | ₩246,786 | +0.56% | 15만 |
|---|
| 2026.09.17 | ₩251,351 | ₩251,618 | ₩243,412 | ₩246,143 | -2.07% | 6.1만 |
|---|
| 2026.09.16 | ₩242,314 | ₩251,163 | ₩238,553 | ₩249,409 | +2.93% | 7.6만 |
|---|
| 2026.09.15 | ₩249,463 | ₩249,463 | ₩237,161 | ₩240,507 | -3.59% | 8.9만 |
|---|
| 2026.09.14 | ₩255,768 | ₩257,053 | ₩248,526 | ₩249,463 | -2.47% | 6.8만 |
|---|
| 2026.09.11 | ₩252,194 | ₩259,851 | ₩252,194 | ₩255,179 | +1.18% | 6만 |
|---|
| 2026.09.10 | ₩258,847 | ₩259,168 | ₩246,933 | ₩249,249 | -3.71% | 8.9만 |
|---|
| 2026.09.09 | ₩257,830 | ₩259,958 | ₩254,363 | ₩256,531 | -0.50% | 11.8만 |
|---|
| 2026.09.08 | ₩260,561 | ₩263,666 | ₩253,666 | ₩261,043 | +0.18% | 13.2만 |
|---|
| 2026.09.04 | ₩271,739 | ₩273,854 | ₩261,993 | ₩261,993 | -3.59% | 12.7만 |
|---|
| 2026.09.03 | ₩277,776 | ₩281,123 | ₩272,984 | ₩273,466 | -1.55% | 6.8만 |
|---|
| 2026.09.02 | ₩274,322 | ₩279,864 | ₩273,251 | ₩277,508 | +1.16% | 9.1만 |
|---|
| 2026.09.01 | ₩265,701 | ₩273,733 | ₩265,340 | ₩273,144 | +2.80% | 11.5만 |
|---|
| 2026.08.31 | ₩265,219 | ₩267,441 | ₩256,103 | ₩265,447 | +0.09% | 11.9만 |
|---|
| 2026.08.28 | ₩260,119 | ₩270,320 | ₩260,119 | ₩267,522 | +2.85% | 11만 |
|---|
| 2026.08.27 | ₩256,745 | ₩259,798 | ₩252,328 | ₩257,321 | +0.22% | 5.4만 |
|---|
| 2026.08.26 | ₩254,644 | ₩258,405 | ₩251,417 | ₩256,745 | +0.83% | 7.6만 |
|---|
| 2026.08.25 | ₩256,089 | ₩256,089 | ₩248,994 | ₩255,193 | -0.35% | 5.5만 |
|---|
| 2026.08.24 | ₩261,899 | ₩263,024 | ₩253,238 | ₩253,894 | -3.06% | 5.9만 |
|---|
| 2026.08.21 | ₩258,338 | ₩261,980 | ₩251,672 | ₩259,798 | +0.56% | 7.5만 |
|---|
| 2026.08.20 | ₩253,840 | ₩260,775 | ₩253,840 | ₩257,857 | +1.58% | 6.4만 |
|---|
| 2026.08.19 | ₩262,877 | ₩267,134 | ₩255,889 | ₩257,321 | -2.11% | 7.4만 |
|---|
| 2026.08.18 | ₩255,259 | ₩258,111 | ₩253,024 | ₩257,388 | +0.83% | 7.9만 |
|---|
| 2026.08.17 | ₩253,251 | ₩260,855 | ₩253,064 | ₩253,680 | +0.17% | 9.5만 |
|---|
| 2026.08.14 | ₩259,570 | ₩259,664 | ₩253,144 | ₩256,625 | -1.13% | 8.2만 |
|---|
| 2026.08.13 | ₩254,068 | ₩262,903 | ₩254,068 | ₩259,570 | +2.17% | 10.6만 |
|---|
| 2026.08.12 | ₩248,004 | ₩252,381 | ₩242,448 | ₩252,167 | +1.68% | 14.5만 |
|---|
| 2026.08.11 | ₩238,285 | ₩253,800 | ₩238,285 | ₩246,879 | +3.61% | 11.4만 |
|---|
| 2026.08.10 | ₩237,107 | ₩242,984 | ₩231,056 | ₩240,574 | +1.46% | 14.3만 |
|---|
| 2026.08.07 | ₩222,622 | ₩240,788 | ₩216,572 | ₩239,383 | +7.53% | 14.1만 |
|---|
| 2026.08.06 | ₩228,767 | ₩231,311 | ₩222,569 | ₩222,997 | -2.52% | 10.8만 |
|---|
| 2026.08.05 | ₩236,411 | ₩239,115 | ₩228,392 | ₩228,566 | -3.32% | 7.4만 |
|---|
| 2026.08.04 | ₩229,075 | ₩234,309 | ₩222,208 | ₩233,319 | +1.85% | 7.7만 |
|---|
| 2026.08.03 | ₩222,462 | ₩229,276 | ₩222,274 | ₩227,776 | +2.39% | 7.5만 |
|---|
| 2026.07.31 | ₩222,033 | ₩224,711 | ₩219,557 | ₩221,538 | -0.22% | 5.9만 |
|---|
| 2026.07.30 | ₩227,428 | ₩227,428 | ₩220,199 | ₩223,961 | -1.52% | 11.9만 |
|---|
| 2026.07.29 | ₩228,178 | ₩232,957 | ₩226,344 | ₩227,736 | -0.19% | 11.7만 |
|---|
| 2026.07.28 | ₩225,929 | ₩230,668 | ₩224,456 | ₩228,017 | +0.92% | 9.4만 |
|---|
| 2026.07.27 | ₩223,600 | ₩225,969 | ₩220,695 | ₩222,582 | -0.46% | 9.4만 |
|---|
| 2026.07.24 | ₩222,515 | ₩225,621 | ₩219,544 | ₩222,515 | 0.00% | 14만 |
|---|
| 2026.07.23 | ₩219,396 | ₩222,060 | ₩214,818 | ₩219,718 | +0.15% | 8.9만 |
|---|
| 2026.07.22 | ₩218,580 | ₩225,260 | ₩218,446 | ₩220,882 | +1.05% | 13.1만 |
|---|
| 2026.07.21 | ₩217,187 | ₩220,146 | ₩212,141 | ₩218,673 | +0.68% | 11.9만 |
|---|
| 2026.07.20 | ₩229,048 | ₩230,226 | ₩216,143 | ₩216,170 | -5.62% | 14.6만 |
|---|
| 2026.07.17 | ₩227,013 | ₩233,988 | ₩223,506 | ₩227,696 | +0.30% | 7.3만 |
|---|
| 2026.07.16 | ₩223,037 | ₩228,258 | ₩222,368 | ₩227,228 | +1.88% | 11.4만 |
|---|
| 2026.07.15 | ₩225,568 | ₩229,543 | ₩222,716 | ₩223,881 | -0.75% | 16.2만 |
|---|
| 2026.07.14 | ₩237,040 | ₩238,285 | ₩226,331 | ₩226,585 | -4.41% | 9.6만 |
|---|
| 2026.07.13 | ₩236,679 | ₩243,640 | ₩234,242 | ₩236,157 | -0.22% | 12.2만 |
|---|
| 2026.07.10 | ₩234,269 | ₩239,503 | ₩233,131 | ₩236,531 | +0.97% | 6.4만 |
|---|
| 2026.07.09 | ₩235,126 | ₩235,541 | ₩227,776 | ₩234,028 | -0.47% | 13만 |
|---|
| 2026.07.08 | ₩237,562 | ₩243,506 | ₩236,023 | ₩237,964 | +0.17% | 8.8만 |
|---|
| 2026.07.07 | ₩245,139 | ₩247,669 | ₩232,930 | ₩237,562 | -3.09% | 12만 |
|---|
| 2026.07.06 | ₩247,776 | ₩251,150 | ₩241,899 | ₩242,783 | -2.02% | 12.6만 |
|---|
| 2026.07.02 | ₩240,547 | ₩248,861 | ₩240,547 | ₩246,290 | +2.39% | 10.4만 |
|---|
| 2026.07.01 | ₩232,984 | ₩244,376 | ₩230,802 | ₩243,171 | +4.37% | 14.3만 |
|---|
| 2026.06.30 | ₩230,601 | ₩233,519 | ₩225,902 | ₩232,850 | +0.98% | 9.4만 |
|---|
| 2026.06.29 | ₩226,411 | ₩234,242 | ₩222,944 | ₩231,672 | +2.32% | 18.9만 |
|---|
| 2026.06.26 | ₩225,420 | ₩229,423 | ₩219,209 | ₩228,084 | +1.18% | 20.3만 |
|---|
| 2026.06.25 | ₩222,863 | ₩227,495 | ₩220,936 | ₩225,112 | +1.01% | 8.9만 |
|---|
| 2026.06.24 | ₩215,581 | ₩223,091 | ₩213,279 | ₩222,863 | +3.38% | 19.4만 |
|---|
| 2026.06.23 | ₩209,597 | ₩218,633 | ₩208,325 | ₩215,434 | +2.78% | 17.6만 |
|---|
| 2026.06.22 | ₩206,866 | ₩212,797 | ₩204,698 | ₩209,450 | +1.25% | 15.8만 |
|---|
| 2026.06.18 | ₩212,636 | ₩215,447 | ₩202,609 | ₩208,633 | -1.88% | 19.1만 |
|---|
| 2026.06.17 | ₩218,874 | ₩220,655 | ₩205,300 | ₩208,847 | -4.58% | 14.2만 |
|---|
| 2026.06.16 | ₩225,447 | ₩230,507 | ₩218,981 | ₩221,337 | -1.82% | 11.5만 |
|---|
| 2026.06.15 | ₩233,359 | ₩242,877 | ₩210,976 | ₩223,975 | -4.02% | 32.7만 |
|---|
| 2026.06.12 | ₩206,826 | ₩235,728 | ₩204,149 | ₩234,764 | +13.51% | 53.8만 |
|---|
| 2026.06.11 | ₩199,825 | ₩204,791 | ₩195,514 | ₩199,744 | -0.04% | 18.9만 |
|---|
| 2026.06.10 | ₩197,522 | ₩202,141 | ₩195,059 | ₩198,058 | +0.27% | 15.9만 |
|---|
| 2026.06.09 | ₩193,145 | ₩200,012 | ₩193,145 | ₩194,644 | +0.78% | 14.8만 |
|---|
| 2026.06.08 | ₩195,943 | ₩198,018 | ₩189,624 | ₩192,609 | -1.70% | 20.5만 |
|---|
| 2026.06.05 | ₩192,154 | ₩200,240 | ₩192,154 | ₩196,505 | +2.26% | 12만 |
|---|
| 2026.06.04 | ₩191,016 | ₩194,724 | ₩187,241 | ₩191,471 | +0.24% | 15.1만 |
|---|
| 2026.06.03 | ₩187,964 | ₩191,538 | ₩185,809 | ₩189,597 | +0.87% | 7.1만 |
|---|
| 2026.06.02 | ₩193,587 | ₩195,260 | ₩181,552 | ₩187,723 | -3.03% | 16.3만 |
|---|
| 2026.06.01 | ₩190,441 | ₩194,042 | ₩189,115 | ₩193,908 | +1.82% | 16.3만 |
|---|
| 2026.05.29 | ₩191,578 | ₩194,805 | ₩187,790 | ₩192,489 | +0.48% | 23.9만 |
|---|
| 2026.05.28 | ₩198,018 | ₩200,240 | ₩190,427 | ₩194,831 | -1.61% | 18.7만 |
|---|
| 2026.05.27 | ₩195,849 | ₩201,726 | ₩193,841 | ₩197,884 | +1.04% | 33.8만 |
|---|
| 2026.05.26 | ₩186,130 | ₩193,921 | ₩184,497 | ₩193,332 | +3.87% | 23.8만 |
|---|
| 2026.05.22 | ₩189,718 | ₩190,360 | ₩184,390 | ₩186,130 | -1.89% | 10.3만 |
|---|
| 2026.05.21 | ₩187,643 | ₩192,275 | ₩180,762 | ₩188,018 | +0.20% | 8.4만 |
|---|
| 2026.05.20 | ₩191,900 | ₩193,961 | ₩183,453 | ₩187,643 | -2.22% | 11.7만 |
|---|
| 2026.05.19 | ₩191,217 | ₩195,086 | ₩191,217 | ₩191,900 | +0.36% | 9만 |
|---|
| 2026.05.18 | ₩184,925 | ₩193,774 | ₩184,925 | ₩190,923 | +3.24% | 5.4만 |
|---|
| 2026.05.15 | ₩183,894 | ₩187,536 | ₩182,060 | ₩185,836 | +1.06% | 8.2만 |
|---|
| 2026.05.14 | ₩184,550 | ₩185,086 | ₩178,982 | ₩183,319 | -0.67% | 6.6만 |
|---|
| 2026.05.13 | ₩187,121 | ₩187,562 | ₩180,240 | ₩184,269 | -1.52% | 7.1만 |
|---|
| 2026.05.12 | ₩188,058 | ₩190,802 | ₩182,288 | ₩187,214 | -0.45% | 10.3만 |
|---|
| 2026.05.11 | ₩185,273 | ₩191,297 | ₩184,738 | ₩185,969 | +0.38% | 8.5만 |
|---|
| 2026.05.08 | ₩187,522 | ₩187,522 | ₩179,062 | ₩185,273 | -1.20% | 7.4만 |
|---|
| 2026.05.07 | ₩191,043 | ₩192,649 | ₩185,902 | ₩187,522 | -1.84% | 12.1만 |
|---|
| 2026.05.06 | ₩196,505 | ₩196,505 | ₩190,119 | ₩191,043 | -2.78% | 12.3만 |
|---|
| 2026.05.05 | ₩190,093 | ₩197,803 | ₩188,071 | ₩196,250 | +3.24% | 18.6만 |
|---|
| 2026.05.04 | ₩186,679 | ₩194,604 | ₩182,462 | ₩189,798 | +1.67% | 10.4만 |
|---|
| 2026.05.01 | ₩186,947 | ₩188,754 | ₩184,002 | ₩184,309 | -1.41% | 9.4만 |
|---|
| 2026.04.30 | ₩181,619 | ₩187,736 | ₩179,450 | ₩187,228 | +3.09% | 14.4만 |
|---|
| 2026.04.29 | ₩181,150 | ₩184,069 | ₩178,928 | ₩180,334 | -0.45% | 7.5만 |
|---|
| 2026.04.28 | ₩184,149 | ₩189,852 | ₩182,221 | ₩182,516 | -0.89% | 9.8만 |
|---|
| 2026.04.27 | ₩178,486 | ₩185,461 | ₩178,486 | ₩181,873 | +1.90% | 9.7만 |
|---|
| 2026.04.24 | ₩179,196 | ₩180,695 | ₩176,090 | ₩178,486 | -0.40% | 10.4만 |
|---|
| 2026.04.23 | ₩180,615 | ₩183,359 | ₩178,607 | ₩180,093 | -0.29% | 8.5만 |
|---|
| 2026.04.22 | ₩179,477 | ₩182,328 | ₩177,978 | ₩178,299 | -0.66% | 9.7만 |
|---|
| 2026.04.21 | ₩181,793 | ₩187,870 | ₩174,363 | ₩179,597 | -1.21% | 14.2만 |
|---|
| 2026.04.20 | ₩187,375 | ₩194,350 | ₩183,158 | ₩184,256 | -1.66% | 6.7만 |
|---|
| 2026.04.17 | ₩176,585 | ₩190,146 | ₩162,462 | ₩187,777 | +6.34% | 14만 |
|---|
| 2026.04.16 | ₩206,585 | ₩211,311 | ₩176,184 | ₩176,853 | -14.39% | 18만 |
|---|
| 2026.04.15 | ₩216,411 | ₩217,602 | ₩208,058 | ₩208,847 | -3.49% | 16.8만 |
|---|
| 2026.04.14 | ₩218,299 | ₩220,882 | ₩216,130 | ₩217,884 | -0.19% | 6만 |
|---|
| 2026.04.13 | ₩222,221 | ₩224,256 | ₩213,372 | ₩219,999 | -1.00% | 21.6만 |
|---|
| 2026.04.10 | ₩222,194 | ₩224,001 | ₩217,549 | ₩223,988 | +0.81% | 13.9만 |
|---|
| 2026.04.09 | ₩214,149 | ₩221,565 | ₩211,110 | ₩220,373 | +2.91% | 12.6만 |
|---|
| 2026.04.08 | ₩209,771 | ₩213,158 | ₩206,973 | ₩213,158 | +1.61% | 17.8만 |
|---|
| 2026.04.07 | ₩210,039 | ₩213,225 | ₩206,665 | ₩209,544 | -0.24% | 30.1만 |
|---|
| 2026.04.06 | ₩215,420 | ₩215,420 | ₩203,881 | ₩207,495 | -3.68% | 8.3만 |
|---|
| 2026.04.02 | ₩207,228 | ₩221,230 | ₩207,080 | ₩215,420 | +3.95% | 12.6만 |
|---|
| 2026.04.01 | ₩203,319 | ₩210,534 | ₩201,900 | ₩209,624 | +3.10% | 14만 |
|---|
| 2026.03.31 | ₩205,474 | ₩205,474 | ₩196,973 | ₩202,301 | -1.54% | 9.6만 |
|---|
| 2026.03.30 | ₩203,466 | ₩207,696 | ₩198,151 | ₩203,238 | -0.11% | 7.8만 |
|---|
| 2026.03.27 | ₩197,362 | ₩203,453 | ₩196,117 | ₩203,185 | +2.95% | 7.9만 |
|---|
| 2026.03.26 | ₩194,845 | ₩201,418 | ₩194,845 | ₩197,255 | +1.24% | 11.1만 |
|---|
| 2026.03.25 | ₩195,782 | ₩196,893 | ₩192,168 | ₩196,117 | +0.17% | 11.2만 |
|---|
| 2026.03.24 | ₩192,904 | ₩201,043 | ₩192,904 | ₩195,782 | +1.49% | 14.7만 |
|---|
| 2026.03.23 | ₩190,347 | ₩195,461 | ₩189,343 | ₩193,761 | +1.79% | 10.9만 |
|---|
| 2026.03.20 | ₩192,261 | ₩192,931 | ₩184,992 | ₩188,379 | -2.02% | 12.1만 |
|---|
| 2026.03.19 | ₩192,475 | ₩195,354 | ₩189,570 | ₩192,315 | -0.08% | 10.4만 |
|---|
| 2026.03.18 | ₩191,271 | ₩195,876 | ₩189,022 | ₩192,783 | +0.79% | 10.4만 |
|---|
| 2026.03.17 | ₩196,652 | ₩196,987 | ₩185,795 | ₩191,886 | -2.42% | 8.3만 |
|---|
| 2026.03.16 | ₩193,707 | ₩198,218 | ₩191,538 | ₩196,398 | +1.39% | 12.3만 |
|---|
| 2026.03.13 | ₩198,004 | ₩199,129 | ₩186,398 | ₩192,475 | -2.79% | 11.5만 |
|---|
| 2026.03.12 | ₩191,739 | ₩199,423 | ₩190,253 | ₩196,839 | +2.66% | 8.5만 |
|---|
| 2026.03.11 | ₩190,481 | ₩194,256 | ₩189,423 | ₩193,118 | +1.38% | 6.4만 |
|---|
| 2026.03.10 | ₩186,518 | ₩194,122 | ₩185,581 | ₩191,632 | +2.74% | 4.8만 |
|---|
| 2026.03.09 | ₩186,197 | ₩187,977 | ₩177,656 | ₩187,977 | +0.96% | 11.7만 |
|---|
| 2026.03.06 | ₩190,119 | ₩191,471 | ₩180,655 | ₩187,629 | -1.31% | 7.1만 |
|---|
| 2026.03.05 | ₩187,161 | ₩196,170 | ₩186,398 | ₩189,985 | +1.51% | 8.4만 |
|---|
| 2026.03.04 | ₩183,975 | ₩187,161 | ₩181,913 | ₩187,161 | +1.73% | 9.7만 |
|---|
| 2026.03.03 | ₩178,633 | ₩182,596 | ₩172,917 | ₩182,475 | +2.15% | 7.4만 |
|---|
| 2026.03.02 | ₩185,407 | ₩187,415 | ₩178,714 | ₩180,869 | -2.45% | 5.1만 |
|---|
| 2026.02.27 | ₩187,415 | ₩195,608 | ₩182,743 | ₩186,050 | -0.73% | 9.8만 |
|---|
| 2026.02.26 | ₩188,312 | ₩194,898 | ₩187,188 | ₩187,496 | -0.43% | 5.9만 |
|---|
| 2026.02.25 | ₩181,779 | ₩187,415 | ₩177,629 | ₩187,415 | +3.10% | 4.9만 |
|---|
| 2026.02.24 | ₩179,892 | ₩181,619 | ₩177,228 | ₩181,056 | +0.65% | 4.3만 |
|---|
| 2026.02.23 | ₩175,501 | ₩179,785 | ₩174,256 | ₩179,249 | +2.14% | 7.1만 |
|---|
| 2026.02.20 | ₩170,280 | ₩175,621 | ₩170,026 | ₩175,447 | +3.03% | 3.9만 |
|---|
| 2026.02.19 | ₩164,885 | ₩169,999 | ₩163,346 | ₩169,156 | +2.59% | 5.2만 |
|---|
| 2026.02.18 | ₩167,455 | ₩167,455 | ₩163,506 | ₩166,385 | -0.64% | 4.7만 |
|---|
| 2026.02.17 | ₩170,842 | ₩170,842 | ₩159,156 | ₩165,983 | -2.84% | 9.2만 |
|---|
| 2026.02.13 | ₩169,571 | ₩172,208 | ₩167,174 | ₩170,923 | +0.80% | 4.6만 |
|---|
| 2026.02.12 | ₩165,233 | ₩169,999 | ₩164,189 | ₩169,450 | +2.55% | 5.8만 |
|---|
| 2026.02.11 | ₩160,160 | ₩164,296 | ₩159,330 | ₩164,296 | +2.58% | 7.8만 |
|---|
| 2026.02.10 | ₩159,182 | ₩161,351 | ₩156,612 | ₩160,160 | +0.61% | 5.8만 |
|---|
| 2026.02.09 | ₩160,053 | ₩161,873 | ₩156,385 | ₩160,468 | +0.26% | 9.6만 |
|---|
| 2026.02.06 | ₩163,988 | ₩179,571 | ₩159,705 | ₩159,945 | -2.47% | 7만 |
|---|
| 2026.02.05 | ₩159,838 | ₩163,198 | ₩152,610 | ₩160,240 | +0.25% | 3.7만 |
|---|
| 2026.02.04 | ₩160,427 | ₩161,083 | ₩157,134 | ₩158,245 | -1.36% | 3.5만 |
|---|
| 2026.02.03 | ₩161,525 | ₩163,988 | ₩153,948 | ₩160,146 | -0.85% | 4.3만 |
|---|
| 2026.02.02 | ₩160,642 | ₩162,944 | ₩159,423 | ₩162,824 | +1.36% | 4.9만 |
|---|
| 2026.01.30 | ₩155,541 | ₩159,986 | ₩155,260 | ₩159,745 | +2.70% | 2.8만 |
|---|
| 2026.01.29 | ₩153,239 | ₩156,639 | ₩153,239 | ₩156,398 | +2.06% | 2.7만 |
|---|
| 2026.01.28 | ₩156,197 | ₩157,081 | ₩150,695 | ₩151,579 | -2.96% | 3.5만 |
|---|
| 2026.01.27 | ₩155,528 | ₩157,750 | ₩155,367 | ₩155,943 | +0.27% | 4.4만 |
|---|
| 2026.01.26 | ₩155,340 | ₩156,398 | ₩153,841 | ₩155,528 | +0.12% | 3.1만 |
|---|
| 2026.01.23 | ₩152,422 | ₩155,555 | ₩152,422 | ₩154,805 | +1.56% | 3.1만 |
|---|
| 2026.01.22 | ₩158,553 | ₩159,022 | ₩155,073 | ₩156,679 | -1.18% | 3만 |
|---|
| 2026.01.21 | ₩159,423 | ₩160,441 | ₩158,299 | ₩158,982 | -0.28% | 4만 |
|---|
| 2026.01.20 | ₩156,291 | ₩159,530 | ₩155,153 | ₩158,808 | +1.61% | 3.6만 |
|---|
| 2026.01.16 | ₩158,593 | ₩159,102 | ₩156,077 | ₩156,920 | -1.06% | 2.9만 |
|---|
| 2026.01.15 | ₩155,956 | ₩159,597 | ₩155,956 | ₩159,597 | +2.33% | 3.6만 |
|---|
| 2026.01.14 | ₩151,539 | ₩156,880 | ₩151,539 | ₩156,385 | +3.20% | 2.9만 |
|---|
| 2026.01.13 | ₩151,191 | ₩153,493 | ₩148,741 | ₩152,342 | +0.76% | 9.4만 |
|---|
| 2026.01.12 | ₩150,655 | ₩151,632 | ₩146,987 | ₩150,695 | +0.03% | 4.6만 |
|---|
| 2026.01.09 | ₩151,646 | ₩152,556 | ₩149,825 | ₩150,668 | -0.64% | 4.8만 |
|---|
| 2026.01.08 | ₩149,731 | ₩153,011 | ₩149,597 | ₩151,043 | +0.88% | 3.3만 |
|---|
| 2026.01.07 | ₩148,727 | ₩150,146 | ₩147,991 | ₩149,678 | +0.64% | 5.5만 |
|---|
| 2026.01.06 | ₩146,960 | ₩149,116 | ₩145,448 | ₩148,660 | +1.16% | 4.5만 |
|---|
| 2026.01.05 | ₩144,403 | ₩148,165 | ₩140,628 | ₩147,804 | +2.35% | 8.2만 |
|---|
| 2026.01.02 | ₩147,790 | ₩149,223 | ₩144,524 | ₩144,872 | -1.97% | 7.1만 |
|---|
| 2025.12.31 | ₩149,142 | ₩149,142 | ₩146,184 | ₩148,098 | -0.70% | 6.4만 |
|---|
| 2025.12.30 | ₩148,045 | ₩149,276 | ₩147,349 | ₩147,523 | -0.35% | 7.8만 |
|---|
| 2025.12.29 | ₩148,138 | ₩148,460 | ₩145,930 | ₩148,272 | +0.09% | 15만 |
|---|
| 2025.12.26 | ₩147,255 | ₩148,821 | ₩146,117 | ₩147,134 | -0.08% | 4만 |
|---|
| 2025.12.24 | ₩148,527 | ₩149,718 | ₩146,599 | ₩148,326 | -0.14% | 4.4만 |
|---|
| 2025.12.23 | ₩148,647 | ₩149,986 | ₩146,947 | ₩148,419 | -0.15% | 10.1만 |
|---|
| 2025.12.22 | ₩150,950 | ₩152,315 | ₩147,938 | ₩148,701 | -1.49% | 8.3만 |
|---|
| 2025.12.19 | ₩151,150 | ₩152,877 | ₩149,651 | ₩150,936 | -0.14% | 9만 |
|---|
| 2025.12.18 | ₩148,968 | ₩151,753 | ₩148,406 | ₩150,936 | +1.32% | 6.5만 |
|---|
| 2025.12.17 | ₩148,152 | ₩150,615 | ₩148,098 | ₩149,397 | +0.84% | 6.2만 |
|---|
| 2025.12.16 | ₩149,102 | ₩152,061 | ₩147,710 | ₩148,152 | -0.64% | 7.9만 |
|---|
| 2025.12.15 | ₩149,691 | ₩151,766 | ₩148,473 | ₩149,383 | -0.21% | 6.7만 |
|---|
| 2025.12.12 | ₩150,160 | ₩152,382 | ₩148,433 | ₩148,446 | -1.14% | 5.4만 |
|---|
| 2025.12.11 | ₩148,808 | ₩151,445 | ₩147,924 | ₩148,794 | -0.01% | 9만 |
|---|
| 2025.12.10 | ₩147,335 | ₩150,307 | ₩147,121 | ₩147,576 | +0.16% | 5.7만 |
|---|
| 2025.12.09 | ₩147,415 | ₩149,490 | ₩146,278 | ₩146,826 | -0.40% | 8.9만 |
|---|
| 2025.12.08 | ₩150,695 | ₩151,003 | ₩145,983 | ₩147,121 | -2.37% | 4.9만 |
|---|
| 2025.12.05 | ₩155,581 | ₩155,581 | ₩149,089 | ₩150,695 | -3.14% | 4.2만 |
|---|
| 2025.12.04 | ₩159,196 | ₩160,508 | ₩154,470 | ₩155,193 | -2.51% | 6.6만 |
|---|
| 2025.12.03 | ₩162,074 | ₩164,390 | ₩157,830 | ₩158,312 | -2.32% | 4.4만 |
|---|
| 2025.12.02 | ₩163,828 | ₩164,390 | ₩159,410 | ₩160,441 | -2.07% | 5.7만 |
|---|
| 2025.12.01 | ₩161,284 | ₩164,390 | ₩159,517 | ₩162,248 | +0.60% | 11.1만 |
|---|
| 2025.11.28 | ₩158,312 | ₩162,877 | ₩158,312 | ₩161,913 | +2.27% | 5만 |
|---|
| 2025.11.26 | ₩168,674 | ₩168,674 | ₩151,351 | ₩159,812 | -5.25% | 11.7만 |
|---|
| 2025.11.25 | ₩165,996 | ₩172,730 | ₩165,662 | ₩171,110 | +3.08% | 23만 |
|---|
| 2025.11.24 | ₩163,493 | ₩168,299 | ₩160,642 | ₩166,987 | +2.14% | 6.2만 |
|---|
| 2025.11.21 | ₩160,213 | ₩166,144 | ₩160,012 | ₩164,149 | +2.46% | 9.5만 |
|---|
| 2025.11.20 | ₩163,145 | ₩163,453 | ₩159,972 | ₩160,802 | -1.44% | 4.1만 |
|---|
| 2025.11.19 | ₩168,004 | ₩168,004 | ₩159,798 | ₩162,891 | -3.04% | 8.5만 |
|---|
| 2025.11.18 | ₩165,260 | ₩169,209 | ₩163,024 | ₩168,379 | +1.89% | 7.1만 |
|---|
| 2025.11.17 | ₩163,600 | ₩166,853 | ₩161,739 | ₩164,658 | +0.65% | 9.1만 |
|---|
| 2025.11.14 | ₩160,173 | ₩164,537 | ₩157,790 | ₩162,757 | +1.61% | 14.2만 |
|---|
| 2025.11.13 | ₩157,844 | ₩162,261 | ₩157,161 | ₩160,334 | +1.58% | 17.5만 |
|---|
| 2025.11.12 | ₩153,801 | ₩159,316 | ₩152,047 | ₩158,312 | +2.93% | 17만 |
|---|
| 2025.11.11 | ₩152,663 | ₩154,912 | ₩150,173 | ₩154,524 | +1.22% | 9.7만 |
|---|
| 2025.11.10 | ₩145,689 | ₩154,176 | ₩145,166 | ₩153,038 | +5.04% | 12.5만 |
|---|
| 2025.11.07 | ₩137,027 | ₩146,371 | ₩136,291 | ₩144,109 | +5.17% | 16.1만 |
|---|
| 2025.11.06 | ₩133,306 | ₩143,506 | ₩133,306 | ₩135,742 | +1.83% | 18만 |
|---|
| 2025.11.05 | ₩137,804 | ₩141,124 | ₩134,551 | ₩135,448 | -1.71% | 4.4만 |
|---|
| 2025.11.04 | ₩140,026 | ₩142,168 | ₩136,947 | ₩137,790 | -1.60% | 5.4만 |
|---|
| 2025.11.03 | ₩143,855 | ₩143,855 | ₩139,490 | ₩139,544 | -3.00% | 8만 |
|---|
| 2025.10.31 | ₩147,429 | ₩147,429 | ₩142,784 | ₩144,363 | -2.08% | 7.6만 |
|---|
| 2025.10.30 | ₩147,442 | ₩147,442 | ₩144,725 | ₩145,809 | -1.11% | 5.2만 |
|---|
| 2025.10.29 | ₩153,319 | ₩153,319 | ₩145,675 | ₩146,599 | -4.38% | 5.2만 |
|---|
| 2025.10.28 | ₩150,896 | ₩156,385 | ₩149,544 | ₩153,761 | +1.90% | 8.8만 |
|---|
| 2025.10.27 | ₩154,684 | ₩155,153 | ₩150,227 | ₩150,909 | -2.44% | 4.9만 |
|---|
| 2025.10.24 | ₩154,832 | ₩159,423 | ₩152,837 | ₩154,738 | -0.06% | 4.4만 |
|---|
| 2025.10.23 | ₩163,493 | ₩165,996 | ₩154,323 | ₩154,698 | -5.38% | 5.1만 |
|---|
| 2025.10.22 | ₩159,678 | ₩163,747 | ₩158,968 | ₩163,747 | +2.55% | 8.5만 |
|---|
| 2025.10.21 | ₩160,160 | ₩160,334 | ₩157,295 | ₩159,370 | -0.49% | 3.4만 |
|---|
| 2025.10.20 | ₩164,403 | ₩164,403 | ₩155,956 | ₩159,611 | -2.92% | 6.4만 |
|---|
| 2025.10.17 | ₩160,883 | ₩165,019 | ₩160,320 | ₩163,373 | +1.55% | 7.7만 |
|---|
| 2025.10.16 | ₩159,182 | ₩163,841 | ₩159,008 | ₩160,842 | +1.04% | 6.5만 |
|---|
| 2025.10.15 | ₩158,299 | ₩164,296 | ₩156,920 | ₩159,008 | +0.45% | 11만 |
|---|
| 2025.10.14 | ₩153,038 | ₩158,781 | ₩151,806 | ₩157,188 | +2.71% | 6.7만 |
|---|
| 2025.10.13 | ₩151,191 | ₩154,457 | ₩149,812 | ₩152,703 | +1.00% | 6.2만 |
|---|
| 2025.10.10 | ₩151,043 | ₩153,145 | ₩149,919 | ₩150,039 | -0.66% | 5.8만 |
|---|