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 | ₩236,062 | ₩242,568 | ₩234,358 | ₩239,241 | +1.35% | 9.3만 |
| 2026.10.08 | ₩230,548 | ₩238,986 | ₩229,408 | ₩237,484 | +3.01% | 10.9만 |
| 2026.10.07 | ₩230,119 | ₩235,405 | ₩228,187 | ₩230,213 | +0.04% | 8.9만 |
| 2026.10.06 | ₩239,952 | ₩239,952 | ₩227,423 | ₩229,958 | -4.17% | 10.5만 |
| 2026.10.05 | ₩237,685 | ₩239,121 | ₩235,431 | ₩238,329 | +0.27% | 10.1만 |
| 2026.10.02 | ₩238,195 | ₩242,863 | ₩236,384 | ₩238,329 | +0.06% | 18.9만 |
| 2026.10.01 | ₩238,785 | ₩239,832 | ₩233,755 | ₩237,484 | -0.54% | 9.3만 |
| 2026.09.30 | ₩244,460 | ₩244,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,785 |
| -2.32% |
| 10.7만 |
| 2026.09.29 | ₩242,863 | ₩247,934 | ₩241,106 | ₩243,293 | +0.18% | 14.3만 |
|---|
| 2026.09.28 | ₩243,494 | ₩249,651 | ₩243,494 | ₩244,862 | +0.56% | 8.3만 |
|---|
| 2026.09.25 | ₩248,511 | ₩248,511 | ₩240,489 | ₩245,037 | -1.40% | 9만 |
|---|
| 2026.09.24 | ₩242,421 | ₩249,973 | ₩242,421 | ₩246,834 | +1.82% | 12.2만 |
|---|
| 2026.09.23 | ₩243,387 | ₩244,634 | ₩239,939 | ₩240,328 | -1.26% | 10.7만 |
|---|
| 2026.09.22 | ₩244,849 | ₩251,596 | ₩244,580 | ₩246,579 | +0.71% | 7.6만 |
|---|
| 2026.09.21 | ₩246,995 | ₩248,243 | ₩242,193 | ₩242,622 | -1.77% | 8.8만 |
|---|
| 2026.09.18 | ₩245,935 | ₩248,551 | ₩242,971 | ₩247,304 | +0.56% | 15만 |
|---|
| 2026.09.17 | ₩251,878 | ₩252,146 | ₩243,923 | ₩246,660 | -2.07% | 6.1만 |
|---|
| 2026.09.16 | ₩242,823 | ₩251,690 | ₩239,054 | ₩249,933 | +2.93% | 7.6만 |
|---|
| 2026.09.15 | ₩249,987 | ₩249,987 | ₩237,658 | ₩241,012 | -3.59% | 8.9만 |
|---|
| 2026.09.14 | ₩256,305 | ₩257,593 | ₩249,048 | ₩249,987 | -2.47% | 6.8만 |
|---|
| 2026.09.11 | ₩252,723 | ₩260,397 | ₩252,723 | ₩255,715 | +1.18% | 6만 |
|---|
| 2026.09.10 | ₩259,391 | ₩259,712 | ₩247,451 | ₩249,772 | -3.71% | 8.9만 |
|---|
| 2026.09.09 | ₩258,371 | ₩260,504 | ₩254,897 | ₩257,070 | -0.50% | 11.8만 |
|---|
| 2026.09.08 | ₩261,108 | ₩264,220 | ₩254,199 | ₩261,591 | +0.18% | 13.2만 |
|---|
| 2026.09.04 | ₩272,309 | ₩274,429 | ₩262,543 | ₩262,543 | -3.59% | 12.7만 |
|---|
| 2026.09.03 | ₩278,359 | ₩281,713 | ₩273,557 | ₩274,040 | -1.55% | 6.8만 |
|---|
| 2026.09.02 | ₩274,898 | ₩280,452 | ₩273,825 | ₩278,091 | +1.16% | 9.1만 |
|---|
| 2026.09.01 | ₩266,259 | ₩274,308 | ₩265,897 | ₩273,718 | +2.80% | 11.5만 |
|---|
| 2026.08.31 | ₩265,776 | ₩268,003 | ₩256,640 | ₩266,004 | +0.09% | 11.9만 |
|---|
| 2026.08.28 | ₩260,665 | ₩270,887 | ₩260,665 | ₩268,083 | +2.85% | 11만 |
|---|
| 2026.08.27 | ₩257,284 | ₩260,343 | ₩252,857 | ₩257,861 | +0.22% | 5.4만 |
|---|
| 2026.08.26 | ₩255,178 | ₩258,948 | ₩251,945 | ₩257,284 | +0.83% | 7.6만 |
|---|
| 2026.08.25 | ₩256,627 | ₩256,627 | ₩249,517 | ₩255,728 | -0.35% | 5.5만 |
|---|
| 2026.08.24 | ₩262,449 | ₩263,576 | ₩253,770 | ₩254,427 | -3.06% | 5.9만 |
|---|
| 2026.08.21 | ₩258,881 | ₩262,530 | ₩252,200 | ₩260,343 | +0.56% | 7.5만 |
|---|
| 2026.08.20 | ₩254,373 | ₩261,322 | ₩254,373 | ₩258,398 | +1.58% | 6.4만 |
|---|
| 2026.08.19 | ₩263,428 | ₩267,694 | ₩256,426 | ₩257,861 | -2.11% | 7.4만 |
|---|
| 2026.08.18 | ₩255,795 | ₩258,653 | ₩253,555 | ₩257,928 | +0.83% | 7.9만 |
|---|
| 2026.08.17 | ₩253,783 | ₩261,403 | ₩253,595 | ₩254,212 | +0.17% | 9.5만 |
|---|
| 2026.08.14 | ₩260,115 | ₩260,209 | ₩253,676 | ₩257,164 | -1.13% | 8.2만 |
|---|
| 2026.08.13 | ₩254,601 | ₩263,455 | ₩254,601 | ₩260,115 | +2.17% | 10.6만 |
|---|
| 2026.08.12 | ₩248,524 | ₩252,911 | ₩242,957 | ₩252,696 | +1.68% | 14.5만 |
|---|
| 2026.08.11 | ₩238,785 | ₩254,333 | ₩238,785 | ₩247,398 | +3.61% | 11.4만 |
|---|
| 2026.08.10 | ₩237,605 | ₩243,494 | ₩231,541 | ₩241,079 | +1.46% | 14.3만 |
|---|
| 2026.08.07 | ₩223,090 | ₩241,294 | ₩217,026 | ₩239,885 | +7.53% | 14.1만 |
|---|
| 2026.08.06 | ₩229,247 | ₩231,796 | ₩223,036 | ₩223,465 | -2.52% | 10.8만 |
|---|
| 2026.08.05 | ₩236,907 | ₩239,617 | ₩228,872 | ₩229,046 | -3.32% | 7.4만 |
|---|
| 2026.08.04 | ₩229,556 | ₩234,801 | ₩222,674 | ₩233,808 | +1.85% | 7.7만 |
|---|
| 2026.08.03 | ₩222,929 | ₩229,757 | ₩222,741 | ₩228,255 | +2.39% | 7.5만 |
|---|
| 2026.07.31 | ₩222,500 | ₩225,183 | ₩220,018 | ₩222,003 | -0.22% | 5.9만 |
|---|
| 2026.07.30 | ₩227,906 | ₩227,906 | ₩220,662 | ₩224,431 | -1.52% | 11.9만 |
|---|
| 2026.07.29 | ₩228,657 | ₩233,446 | ₩226,819 | ₩228,214 | -0.19% | 11.7만 |
|---|
| 2026.07.28 | ₩226,403 | ₩231,152 | ₩224,928 | ₩228,496 | +0.92% | 9.4만 |
|---|
| 2026.07.27 | ₩224,069 | ₩226,444 | ₩221,158 | ₩223,050 | -0.46% | 9.4만 |
|---|
| 2026.07.24 | ₩222,982 | ₩226,095 | ₩220,004 | ₩222,982 | 0.00% | 14만 |
|---|
| 2026.07.23 | ₩219,857 | ₩222,526 | ₩215,269 | ₩220,179 | +0.15% | 8.9만 |
|---|
| 2026.07.22 | ₩219,038 | ₩225,733 | ₩218,904 | ₩221,346 | +1.05% | 13.1만 |
|---|
| 2026.07.21 | ₩217,643 | ₩220,608 | ₩212,586 | ₩219,132 | +0.68% | 11.9만 |
|---|
| 2026.07.20 | ₩229,529 | ₩230,709 | ₩216,597 | ₩216,624 | -5.62% | 14.6만 |
|---|
| 2026.07.17 | ₩227,490 | ₩234,479 | ₩223,975 | ₩228,174 | +0.30% | 7.3만 |
|---|
| 2026.07.16 | ₩223,506 | ₩228,737 | ₩222,835 | ₩227,705 | +1.88% | 11.4만 |
|---|
| 2026.07.15 | ₩226,041 | ₩230,025 | ₩223,184 | ₩224,351 | -0.75% | 16.2만 |
|---|
| 2026.07.14 | ₩237,538 | ₩238,785 | ₩226,806 | ₩227,061 | -4.41% | 9.6만 |
|---|
| 2026.07.13 | ₩237,175 | ₩244,151 | ₩234,734 | ₩236,652 | -0.22% | 12.2만 |
|---|
| 2026.07.10 | ₩234,761 | ₩240,006 | ₩233,620 | ₩237,028 | +0.97% | 6.4만 |
|---|
| 2026.07.09 | ₩235,619 | ₩236,035 | ₩228,255 | ₩234,519 | -0.47% | 13만 |
|---|
| 2026.07.08 | ₩238,061 | ₩244,017 | ₩236,518 | ₩238,463 | +0.17% | 8.8만 |
|---|
| 2026.07.07 | ₩245,654 | ₩248,189 | ₩233,419 | ₩238,061 | -3.09% | 12만 |
|---|
| 2026.07.06 | ₩248,296 | ₩251,677 | ₩242,407 | ₩243,293 | -2.02% | 12.6만 |
|---|
| 2026.07.02 | ₩241,052 | ₩249,383 | ₩241,052 | ₩246,807 | +2.39% | 10.4만 |
|---|
| 2026.07.01 | ₩233,473 | ₩244,889 | ₩231,286 | ₩243,682 | +4.37% | 14.3만 |
|---|
| 2026.06.30 | ₩231,085 | ₩234,010 | ₩226,376 | ₩233,339 | +0.98% | 9.4만 |
|---|
| 2026.06.29 | ₩226,886 | ₩234,734 | ₩223,412 | ₩232,158 | +2.32% | 18.9만 |
|---|
| 2026.06.26 | ₩225,894 | ₩229,905 | ₩219,669 | ₩228,563 | +1.18% | 20.3만 |
|---|
| 2026.06.25 | ₩223,331 | ₩227,973 | ₩221,400 | ₩225,585 | +1.01% | 8.9만 |
|---|
| 2026.06.24 | ₩216,034 | ₩223,559 | ₩213,726 | ₩223,331 | +3.38% | 19.4만 |
|---|
| 2026.06.23 | ₩210,037 | ₩219,092 | ₩208,763 | ₩215,886 | +2.78% | 17.6만 |
|---|
| 2026.06.22 | ₩207,300 | ₩213,243 | ₩205,127 | ₩209,890 | +1.25% | 15.8만 |
|---|
| 2026.06.18 | ₩213,082 | ₩215,899 | ₩203,035 | ₩209,071 | -1.88% | 19.1만 |
|---|
| 2026.06.17 | ₩219,334 | ₩221,118 | ₩205,731 | ₩209,286 | -4.58% | 14.2만 |
|---|
| 2026.06.16 | ₩225,920 | ₩230,991 | ₩219,441 | ₩221,802 | -1.82% | 11.5만 |
|---|
| 2026.06.15 | ₩233,849 | ₩243,387 | ₩211,419 | ₩224,445 | -4.02% | 32.7만 |
|---|
| 2026.06.12 | ₩207,260 | ₩236,223 | ₩204,577 | ₩235,257 | +13.51% | 53.8만 |
|---|
| 2026.06.11 | ₩200,244 | ₩205,221 | ₩195,925 | ₩200,164 | -0.04% | 18.9만 |
|---|
| 2026.06.10 | ₩197,937 | ₩202,565 | ₩195,469 | ₩198,473 | +0.27% | 15.9만 |
|---|
| 2026.06.09 | ₩193,550 | ₩200,432 | ₩193,550 | ₩195,053 | +0.78% | 14.8만 |
|---|
| 2026.06.08 | ₩196,354 | ₩198,433 | ₩190,022 | ₩193,014 | -1.70% | 20.5만 |
|---|
| 2026.06.05 | ₩192,557 | ₩200,660 | ₩192,557 | ₩196,917 | +2.26% | 12만 |
|---|
| 2026.06.04 | ₩191,417 | ₩195,133 | ₩187,634 | ₩191,873 | +0.24% | 15.1만 |
|---|
| 2026.06.03 | ₩188,359 | ₩191,940 | ₩186,199 | ₩189,995 | +0.87% | 7.1만 |
|---|
| 2026.06.02 | ₩193,993 | ₩195,670 | ₩181,933 | ₩188,117 | -3.03% | 16.3만 |
|---|
| 2026.06.01 | ₩190,840 | ₩194,449 | ₩189,512 | ₩194,315 | +1.82% | 16.3만 |
|---|
| 2026.05.29 | ₩191,981 | ₩195,214 | ₩188,184 | ₩192,893 | +0.48% | 23.9만 |
|---|
| 2026.05.28 | ₩198,433 | ₩200,660 | ₩190,827 | ₩195,240 | -1.61% | 18.7만 |
|---|
| 2026.05.27 | ₩196,260 | ₩202,149 | ₩194,248 | ₩198,299 | +1.04% | 33.8만 |
|---|
| 2026.05.26 | ₩186,521 | ₩194,328 | ₩184,884 | ₩193,738 | +3.87% | 23.8만 |
|---|
| 2026.05.22 | ₩190,116 | ₩190,760 | ₩184,777 | ₩186,521 | -1.89% | 10.3만 |
|---|
| 2026.05.21 | ₩188,037 | ₩192,678 | ₩181,141 | ₩188,412 | +0.20% | 8.4만 |
|---|
| 2026.05.20 | ₩192,303 | ₩194,368 | ₩183,838 | ₩188,037 | -2.22% | 11.7만 |
|---|
| 2026.05.19 | ₩191,618 | ₩195,495 | ₩191,618 | ₩192,303 | +0.36% | 9만 |
|---|
| 2026.05.18 | ₩185,313 | ₩194,181 | ₩185,313 | ₩191,323 | +3.24% | 5.4만 |
|---|
| 2026.05.15 | ₩184,280 | ₩187,929 | ₩182,443 | ₩186,226 | +1.06% | 8.2만 |
|---|
| 2026.05.14 | ₩184,938 | ₩185,474 | ₩179,357 | ₩183,704 | -0.67% | 6.6만 |
|---|
| 2026.05.13 | ₩187,513 | ₩187,956 | ₩180,618 | ₩184,656 | -1.52% | 7.1만 |
|---|
| 2026.05.12 | ₩188,453 | ₩191,203 | ₩182,671 | ₩187,607 | -0.45% | 10.3만 |
|---|
| 2026.05.11 | ₩185,662 | ₩191,699 | ₩185,126 | ₩186,360 | +0.38% | 8.5만 |
|---|
| 2026.05.08 | ₩187,916 | ₩187,916 | ₩179,438 | ₩185,662 | -1.20% | 7.4만 |
|---|
| 2026.05.07 | ₩191,444 | ₩193,054 | ₩186,293 | ₩187,916 | -1.84% | 12.1만 |
|---|
| 2026.05.06 | ₩196,917 | ₩196,917 | ₩190,518 | ₩191,444 | -2.78% | 12.3만 |
|---|
| 2026.05.05 | ₩190,492 | ₩198,219 | ₩188,466 | ₩196,662 | +3.24% | 18.6만 |
|---|
| 2026.05.04 | ₩187,071 | ₩195,012 | ₩182,845 | ₩190,196 | +1.67% | 10.4만 |
|---|
| 2026.05.01 | ₩187,339 | ₩189,150 | ₩184,388 | ₩184,696 | -1.41% | 9.4만 |
|---|
| 2026.04.30 | ₩182,000 | ₩188,131 | ₩179,827 | ₩187,621 | +3.09% | 14.4만 |
|---|
| 2026.04.29 | ₩181,530 | ₩184,455 | ₩179,304 | ₩180,712 | -0.45% | 7.5만 |
|---|
| 2026.04.28 | ₩184,535 | ₩190,250 | ₩182,604 | ₩182,899 | -0.89% | 9.8만 |
|---|
| 2026.04.27 | ₩178,861 | ₩185,850 | ₩178,861 | ₩182,255 | +1.90% | 9.7만 |
|---|
| 2026.04.24 | ₩179,572 | ₩181,074 | ₩176,460 | ₩178,861 | -0.40% | 10.4만 |
|---|
| 2026.04.23 | ₩180,994 | ₩183,744 | ₩178,982 | ₩180,471 | -0.29% | 8.5만 |
|---|
| 2026.04.22 | ₩179,854 | ₩182,711 | ₩178,351 | ₩178,673 | -0.66% | 9.7만 |
|---|
| 2026.04.21 | ₩182,174 | ₩188,265 | ₩174,729 | ₩179,974 | -1.21% | 14.2만 |
|---|
| 2026.04.20 | ₩187,768 | ₩194,758 | ₩183,543 | ₩184,643 | -1.66% | 6.7만 |
|---|
| 2026.04.17 | ₩176,956 | ₩190,545 | ₩162,803 | ₩188,171 | +6.34% | 14만 |
|---|
| 2026.04.16 | ₩207,019 | ₩211,754 | ₩176,553 | ₩177,224 | -14.39% | 18만 |
|---|
| 2026.04.15 | ₩216,865 | ₩218,059 | ₩208,494 | ₩209,286 | -3.49% | 16.8만 |
|---|
| 2026.04.14 | ₩218,757 | ₩221,346 | ₩216,584 | ₩218,341 | -0.19% | 6만 |
|---|
| 2026.04.13 | ₩222,687 | ₩224,726 | ₩213,820 | ₩220,460 | -1.00% | 21.6만 |
|---|
| 2026.04.10 | ₩222,661 | ₩224,472 | ₩218,006 | ₩224,458 | +0.81% | 13.9만 |
|---|
| 2026.04.09 | ₩214,598 | ₩222,030 | ₩211,553 | ₩220,836 | +2.91% | 12.6만 |
|---|
| 2026.04.08 | ₩210,211 | ₩213,605 | ₩207,408 | ₩213,605 | +1.61% | 17.8만 |
|---|
| 2026.04.07 | ₩210,480 | ₩213,673 | ₩207,099 | ₩209,983 | -0.24% | 30.1만 |
|---|
| 2026.04.06 | ₩215,873 | ₩215,873 | ₩204,309 | ₩207,931 | -3.68% | 8.3만 |
|---|
| 2026.04.02 | ₩207,663 | ₩221,695 | ₩207,515 | ₩215,873 | +3.95% | 12.6만 |
|---|
| 2026.04.01 | ₩203,746 | ₩210,976 | ₩202,324 | ₩210,064 | +3.10% | 14만 |
|---|
| 2026.03.31 | ₩205,905 | ₩205,905 | ₩197,387 | ₩202,726 | -1.54% | 9.6만 |
|---|
| 2026.03.30 | ₩203,893 | ₩208,132 | ₩198,567 | ₩203,665 | -0.11% | 7.8만 |
|---|
| 2026.03.27 | ₩197,776 | ₩203,880 | ₩196,528 | ₩203,611 | +2.95% | 7.9만 |
|---|
| 2026.03.26 | ₩195,254 | ₩201,841 | ₩195,254 | ₩197,669 | +1.24% | 11.1만 |
|---|
| 2026.03.25 | ₩196,193 | ₩197,306 | ₩192,571 | ₩196,528 | +0.17% | 11.2만 |
|---|
| 2026.03.24 | ₩193,309 | ₩201,465 | ₩193,309 | ₩196,193 | +1.49% | 14.7만 |
|---|
| 2026.03.23 | ₩190,746 | ₩195,871 | ₩189,740 | ₩194,167 | +1.79% | 10.9만 |
|---|
| 2026.03.20 | ₩192,665 | ₩193,336 | ₩185,381 | ₩188,774 | -2.02% | 12.1만 |
|---|
| 2026.03.19 | ₩192,879 | ₩195,764 | ₩189,968 | ₩192,718 | -0.08% | 10.4만 |
|---|
| 2026.03.18 | ₩191,672 | ₩196,287 | ₩189,418 | ₩193,188 | +0.79% | 10.4만 |
|---|
| 2026.03.17 | ₩197,065 | ₩197,400 | ₩186,185 | ₩192,289 | -2.42% | 8.3만 |
|---|
| 2026.03.16 | ₩194,114 | ₩198,634 | ₩191,940 | ₩196,810 | +1.39% | 12.3만 |
|---|
| 2026.03.13 | ₩198,420 | ₩199,547 | ₩186,789 | ₩192,879 | -2.79% | 11.5만 |
|---|
| 2026.03.12 | ₩192,142 | ₩199,842 | ₩190,653 | ₩197,253 | +2.66% | 8.5만 |
|---|
| 2026.03.11 | ₩190,881 | ₩194,664 | ₩189,821 | ₩193,523 | +1.38% | 6.4만 |
|---|
| 2026.03.10 | ₩186,910 | ₩194,529 | ₩185,971 | ₩192,034 | +2.74% | 4.8만 |
|---|
| 2026.03.09 | ₩186,588 | ₩188,372 | ₩178,029 | ₩188,372 | +0.96% | 11.7만 |
|---|
| 2026.03.06 | ₩190,518 | ₩191,873 | ₩181,034 | ₩188,023 | -1.31% | 7.1만 |
|---|
| 2026.03.05 | ₩187,554 | ₩196,582 | ₩186,789 | ₩190,384 | +1.51% | 8.4만 |
|---|
| 2026.03.04 | ₩184,361 | ₩187,554 | ₩182,295 | ₩187,554 | +1.73% | 9.7만 |
|---|
| 2026.03.03 | ₩179,008 | ₩182,979 | ₩173,280 | ₩182,858 | +2.15% | 7.4만 |
|---|
| 2026.03.02 | ₩185,796 | ₩187,809 | ₩179,089 | ₩181,249 | -2.45% | 5.1만 |
|---|
| 2026.02.27 | ₩187,809 | ₩196,019 | ₩183,127 | ₩186,440 | -0.73% | 9.8만 |
|---|
| 2026.02.26 | ₩188,707 | ₩195,308 | ₩187,581 | ₩187,889 | -0.43% | 5.9만 |
|---|
| 2026.02.25 | ₩182,161 | ₩187,809 | ₩178,002 | ₩187,809 | +3.10% | 4.9만 |
|---|
| 2026.02.24 | ₩180,269 | ₩182,000 | ₩177,600 | ₩181,437 | +0.65% | 4.3만 |
|---|
| 2026.02.23 | ₩175,869 | ₩180,162 | ₩174,622 | ₩179,626 | +2.14% | 7.1만 |
|---|
| 2026.02.20 | ₩170,638 | ₩175,990 | ₩170,383 | ₩175,816 | +3.03% | 3.9만 |
|---|
| 2026.02.19 | ₩165,231 | ₩170,356 | ₩163,689 | ₩169,511 | +2.59% | 5.2만 |
|---|
| 2026.02.18 | ₩167,807 | ₩167,807 | ₩163,850 | ₩166,734 | -0.64% | 4.7만 |
|---|
| 2026.02.17 | ₩171,201 | ₩171,201 | ₩159,490 | ₩166,331 | -2.84% | 9.2만 |
|---|
| 2026.02.13 | ₩169,927 | ₩172,569 | ₩167,525 | ₩171,281 | +0.80% | 4.6만 |
|---|
| 2026.02.12 | ₩165,580 | ₩170,356 | ₩164,534 | ₩169,806 | +2.55% | 5.8만 |
|---|
| 2026.02.11 | ₩160,496 | ₩164,641 | ₩159,664 | ₩164,641 | +2.58% | 7.8만 |
|---|
| 2026.02.10 | ₩159,517 | ₩161,690 | ₩156,941 | ₩160,496 | +0.61% | 5.8만 |
|---|
| 2026.02.09 | ₩160,389 | ₩162,213 | ₩156,713 | ₩160,804 | +0.26% | 9.6만 |
|---|
| 2026.02.06 | ₩164,333 | ₩179,947 | ₩160,040 | ₩160,281 | -2.47% | 7만 |
|---|
| 2026.02.05 | ₩160,174 | ₩163,541 | ₩152,930 | ₩160,576 | +0.25% | 3.7만 |
|---|
| 2026.02.04 | ₩160,764 | ₩161,421 | ₩157,464 | ₩158,578 | -1.36% | 3.5만 |
|---|
| 2026.02.03 | ₩161,864 | ₩164,333 | ₩154,271 | ₩160,482 | -0.85% | 4.3만 |
|---|
| 2026.02.02 | ₩160,979 | ₩163,286 | ₩159,758 | ₩163,165 | +1.36% | 4.9만 |
|---|
| 2026.01.30 | ₩155,868 | ₩160,321 | ₩155,586 | ₩160,080 | +2.70% | 2.8만 |
|---|
| 2026.01.29 | ₩153,560 | ₩156,968 | ₩153,560 | ₩156,726 | +2.06% | 2.7만 |
|---|
| 2026.01.28 | ₩156,525 | ₩157,410 | ₩151,012 | ₩151,897 | -2.96% | 3.5만 |
|---|
| 2026.01.27 | ₩155,854 | ₩158,081 | ₩155,693 | ₩156,270 | +0.27% | 4.4만 |
|---|
| 2026.01.26 | ₩155,667 | ₩156,726 | ₩154,164 | ₩155,854 | +0.12% | 3.1만 |
|---|
| 2026.01.23 | ₩152,742 | ₩155,881 | ₩152,742 | ₩155,130 | +1.56% | 3.1만 |
|---|
| 2026.01.22 | ₩158,886 | ₩159,356 | ₩155,398 | ₩157,008 | -1.18% | 3만 |
|---|
| 2026.01.21 | ₩159,758 | ₩160,778 | ₩158,631 | ₩159,315 | -0.28% | 4만 |
|---|
| 2026.01.20 | ₩156,619 | ₩159,865 | ₩155,479 | ₩159,141 | +1.61% | 3.6만 |
|---|
| 2026.01.16 | ₩158,926 | ₩159,436 | ₩156,404 | ₩157,249 | -1.06% | 2.9만 |
|---|
| 2026.01.15 | ₩156,284 | ₩159,932 | ₩156,284 | ₩159,932 | +2.33% | 3.6만 |
|---|
| 2026.01.14 | ₩151,857 | ₩157,209 | ₩151,857 | ₩156,713 | +3.20% | 2.9만 |
|---|
| 2026.01.13 | ₩151,508 | ₩153,815 | ₩149,053 | ₩152,662 | +0.76% | 9.4만 |
|---|
| 2026.01.12 | ₩150,971 | ₩151,951 | ₩147,296 | ₩151,012 | +0.03% | 4.6만 |
|---|
| 2026.01.09 | ₩151,964 | ₩152,876 | ₩150,140 | ₩150,985 | -0.64% | 4.8만 |
|---|
| 2026.01.08 | ₩150,046 | ₩153,332 | ₩149,912 | ₩151,360 | +0.88% | 3.3만 |
|---|
| 2026.01.07 | ₩149,040 | ₩150,462 | ₩148,302 | ₩149,992 | +0.64% | 5.5만 |
|---|
| 2026.01.06 | ₩147,269 | ₩149,429 | ₩145,753 | ₩148,972 | +1.16% | 4.5만 |
|---|
| 2026.01.05 | ₩144,707 | ₩148,476 | ₩140,924 | ₩148,114 | +2.35% | 8.2만 |
|---|
| 2026.01.02 | ₩148,100 | ₩149,536 | ₩144,827 | ₩145,176 | -1.97% | 7.1만 |
|---|
| 2025.12.31 | ₩149,455 | ₩149,455 | ₩146,491 | ₩148,409 | -0.70% | 6.4만 |
|---|
| 2025.12.30 | ₩148,355 | ₩149,590 | ₩147,658 | ₩147,832 | -0.35% | 7.8만 |
|---|
| 2025.12.29 | ₩148,449 | ₩148,771 | ₩146,236 | ₩148,583 | +0.09% | 15만 |
|---|
| 2025.12.26 | ₩147,564 | ₩149,133 | ₩146,424 | ₩147,443 | -0.08% | 4만 |
|---|
| 2025.12.24 | ₩148,838 | ₩150,032 | ₩146,907 | ₩148,637 | -0.14% | 4.4만 |
|---|
| 2025.12.23 | ₩148,959 | ₩150,301 | ₩147,255 | ₩148,731 | -0.15% | 10.1만 |
|---|
| 2025.12.22 | ₩151,266 | ₩152,635 | ₩148,248 | ₩149,013 | -1.49% | 8.3만 |
|---|
| 2025.12.19 | ₩151,468 | ₩153,198 | ₩149,965 | ₩151,253 | -0.14% | 9만 |
|---|
| 2025.12.18 | ₩149,281 | ₩152,071 | ₩148,718 | ₩151,253 | +1.32% | 6.5만 |
|---|
| 2025.12.17 | ₩148,463 | ₩150,931 | ₩148,409 | ₩149,710 | +0.84% | 6.2만 |
|---|
| 2025.12.16 | ₩149,415 | ₩152,380 | ₩148,020 | ₩148,463 | -0.64% | 7.9만 |
|---|
| 2025.12.15 | ₩150,005 | ₩152,085 | ₩148,785 | ₩149,697 | -0.21% | 6.7만 |
|---|
| 2025.12.12 | ₩150,475 | ₩152,702 | ₩148,744 | ₩148,758 | -1.14% | 5.4만 |
|---|
| 2025.12.11 | ₩149,120 | ₩151,763 | ₩148,235 | ₩149,107 | -0.01% | 9만 |
|---|
| 2025.12.10 | ₩147,644 | ₩150,622 | ₩147,430 | ₩147,886 | +0.16% | 5.7만 |
|---|
| 2025.12.09 | ₩147,725 | ₩149,804 | ₩146,585 | ₩147,135 | -0.40% | 8.9만 |
|---|
| 2025.12.08 | ₩151,012 | ₩151,320 | ₩146,289 | ₩147,430 | -2.37% | 4.9만 |
|---|
| 2025.12.05 | ₩155,908 | ₩155,908 | ₩149,402 | ₩151,012 | -3.14% | 4.2만 |
|---|
| 2025.12.04 | ₩159,530 | ₩160,845 | ₩154,795 | ₩155,519 | -2.51% | 6.6만 |
|---|
| 2025.12.03 | ₩162,414 | ₩164,735 | ₩158,162 | ₩158,645 | -2.32% | 4.4만 |
|---|
| 2025.12.02 | ₩164,172 | ₩164,735 | ₩159,745 | ₩160,778 | -2.07% | 5.7만 |
|---|
| 2025.12.01 | ₩161,623 | ₩164,735 | ₩159,852 | ₩162,589 | +0.60% | 11.1만 |
|---|
| 2025.11.28 | ₩158,645 | ₩163,219 | ₩158,645 | ₩162,253 | +2.27% | 5만 |
|---|
| 2025.11.26 | ₩169,028 | ₩169,028 | ₩151,669 | ₩160,147 | -5.25% | 11.7만 |
|---|
| 2025.11.25 | ₩166,345 | ₩173,092 | ₩166,009 | ₩171,469 | +3.08% | 23만 |
|---|
| 2025.11.24 | ₩163,836 | ₩168,652 | ₩160,979 | ₩167,337 | +2.14% | 6.2만 |
|---|
| 2025.11.21 | ₩160,550 | ₩166,492 | ₩160,348 | ₩164,494 | +2.46% | 9.5만 |
|---|
| 2025.11.20 | ₩163,487 | ₩163,796 | ₩160,308 | ₩161,140 | -1.44% | 4.1만 |
|---|
| 2025.11.19 | ₩168,357 | ₩168,357 | ₩160,134 | ₩163,233 | -3.04% | 8.5만 |
|---|
| 2025.11.18 | ₩165,607 | ₩169,564 | ₩163,367 | ₩168,733 | +1.89% | 7.1만 |
|---|
| 2025.11.17 | ₩163,943 | ₩167,203 | ₩162,079 | ₩165,003 | +0.65% | 9.1만 |
|---|
| 2025.11.14 | ₩160,509 | ₩164,883 | ₩158,121 | ₩163,098 | +1.61% | 14.2만 |
|---|
| 2025.11.13 | ₩158,175 | ₩162,602 | ₩157,491 | ₩160,670 | +1.58% | 17.5만 |
|---|
| 2025.11.12 | ₩154,124 | ₩159,651 | ₩152,366 | ₩158,645 | +2.93% | 17만 |
|---|
| 2025.11.11 | ₩152,984 | ₩155,237 | ₩150,488 | ₩154,848 | +1.22% | 9.7만 |
|---|
| 2025.11.10 | ₩145,994 | ₩154,499 | ₩145,471 | ₩153,359 | +5.04% | 12.5만 |
|---|
| 2025.11.07 | ₩137,315 | ₩146,679 | ₩136,577 | ₩144,411 | +5.17% | 16.1만 |
|---|
| 2025.11.06 | ₩133,586 | ₩143,808 | ₩133,586 | ₩136,027 | +1.83% | 18만 |
|---|
| 2025.11.05 | ₩138,093 | ₩141,420 | ₩134,833 | ₩135,732 | -1.71% | 4.4만 |
|---|
| 2025.11.04 | ₩140,320 | ₩142,466 | ₩137,234 | ₩138,080 | -1.60% | 5.4만 |
|---|
| 2025.11.03 | ₩144,157 | ₩144,157 | ₩139,783 | ₩139,837 | -3.00% | 8만 |
|---|
| 2025.10.31 | ₩147,738 | ₩147,738 | ₩143,083 | ₩144,666 | -2.08% | 7.6만 |
|---|
| 2025.10.30 | ₩147,752 | ₩147,752 | ₩145,028 | ₩146,115 | -1.11% | 5.2만 |
|---|
| 2025.10.29 | ₩153,641 | ₩153,641 | ₩145,981 | ₩146,907 | -4.38% | 5.2만 |
|---|
| 2025.10.28 | ₩151,213 | ₩156,713 | ₩149,858 | ₩154,084 | +1.90% | 8.8만 |
|---|
| 2025.10.27 | ₩155,009 | ₩155,479 | ₩150,542 | ₩151,226 | -2.44% | 4.9만 |
|---|
| 2025.10.24 | ₩155,157 | ₩159,758 | ₩153,158 | ₩155,063 | -0.06% | 4.4만 |
|---|
| 2025.10.23 | ₩163,836 | ₩166,345 | ₩154,647 | ₩155,023 | -5.38% | 5.1만 |
|---|
| 2025.10.22 | ₩160,013 | ₩164,091 | ₩159,302 | ₩164,091 | +2.55% | 8.5만 |
|---|
| 2025.10.21 | ₩160,496 | ₩160,670 | ₩157,625 | ₩159,704 | -0.49% | 3.4만 |
|---|
| 2025.10.20 | ₩164,748 | ₩164,748 | ₩156,284 | ₩159,946 | -2.92% | 6.4만 |
|---|
| 2025.10.17 | ₩161,220 | ₩165,365 | ₩160,657 | ₩163,715 | +1.55% | 7.7만 |
|---|
| 2025.10.16 | ₩159,517 | ₩164,185 | ₩159,342 | ₩161,180 | +1.04% | 6.5만 |
|---|
| 2025.10.15 | ₩158,631 | ₩164,641 | ₩157,249 | ₩159,342 | +0.45% | 11만 |
|---|
| 2025.10.14 | ₩153,359 | ₩159,114 | ₩152,125 | ₩157,518 | +2.71% | 6.7만 |
|---|
| 2025.10.13 | ₩151,508 | ₩154,781 | ₩150,126 | ₩153,024 | +1.00% | 6.2만 |
|---|
| 2025.10.10 | ₩151,360 | ₩153,466 | ₩150,233 | ₩150,354 | -0.66% | 5.8만 |
|---|