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 | ₩235,988 | ₩242,492 | ₩234,285 | ₩239,166 | +1.35% | 9.3만 |
| 2026.10.08 | ₩230,476 | ₩238,912 | ₩229,336 | ₩237,410 | +3.01% | 10.9만 |
| 2026.10.07 | ₩230,047 | ₩235,331 | ₩228,116 | ₩230,141 | +0.04% | 8.9만 |
| 2026.10.06 | ₩239,877 | ₩239,877 | ₩227,352 | ₩229,886 | -4.17% | 10.5만 |
| 2026.10.05 | ₩237,611 | ₩239,046 | ₩235,358 | ₩238,255 | +0.27% | 10.1만 |
| 2026.10.02 | ₩238,120 | ₩242,787 | ₩236,310 | ₩238,255 | +0.06% | 18.9만 |
| 2026.10.01 | ₩238,710 | ₩239,756 | ₩233,681 | ₩237,410 | -0.54% | 9.3만 |
| 2026.09.30 | ₩244,383 | ₩244,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,710 |
| -2.32% |
| 10.7만 |
| 2026.09.29 | ₩242,787 | ₩247,857 | ₩241,031 | ₩243,216 | +0.18% | 14.3만 |
|---|
| 2026.09.28 | ₩243,418 | ₩249,573 | ₩243,418 | ₩244,786 | +0.56% | 8.3만 |
|---|
| 2026.09.25 | ₩248,433 | ₩248,433 | ₩240,414 | ₩244,960 | -1.40% | 9만 |
|---|
| 2026.09.24 | ₩242,345 | ₩249,895 | ₩242,345 | ₩246,757 | +1.82% | 12.2만 |
|---|
| 2026.09.23 | ₩243,310 | ₩244,558 | ₩239,864 | ₩240,253 | -1.26% | 10.7만 |
|---|
| 2026.09.22 | ₩244,772 | ₩251,518 | ₩244,504 | ₩246,502 | +0.71% | 7.6만 |
|---|
| 2026.09.21 | ₩246,918 | ₩248,165 | ₩242,117 | ₩242,546 | -1.77% | 8.8만 |
|---|
| 2026.09.18 | ₩245,858 | ₩248,473 | ₩242,895 | ₩247,226 | +0.56% | 15만 |
|---|
| 2026.09.17 | ₩251,799 | ₩252,068 | ₩243,847 | ₩246,583 | -2.07% | 6.1만 |
|---|
| 2026.09.16 | ₩242,747 | ₩251,612 | ₩238,979 | ₩249,855 | +2.93% | 7.6만 |
|---|
| 2026.09.15 | ₩249,908 | ₩249,908 | ₩237,584 | ₩240,937 | -3.59% | 8.9만 |
|---|
| 2026.09.14 | ₩256,225 | ₩257,512 | ₩248,970 | ₩249,908 | -2.47% | 6.8만 |
|---|
| 2026.09.11 | ₩252,644 | ₩260,315 | ₩252,644 | ₩255,635 | +1.18% | 6만 |
|---|
| 2026.09.10 | ₩259,309 | ₩259,631 | ₩247,374 | ₩249,694 | -3.71% | 8.9만 |
|---|
| 2026.09.09 | ₩258,290 | ₩260,422 | ₩254,817 | ₩256,989 | -0.50% | 11.8만 |
|---|
| 2026.09.08 | ₩261,026 | ₩264,137 | ₩254,119 | ₩261,509 | +0.18% | 13.2만 |
|---|
| 2026.09.04 | ₩272,224 | ₩274,343 | ₩262,461 | ₩262,461 | -3.59% | 12.7만 |
|---|
| 2026.09.03 | ₩278,272 | ₩281,625 | ₩273,471 | ₩273,954 | -1.55% | 6.8만 |
|---|
| 2026.09.02 | ₩274,812 | ₩280,364 | ₩273,739 | ₩278,004 | +1.16% | 9.1만 |
|---|
| 2026.09.01 | ₩266,176 | ₩274,222 | ₩265,813 | ₩273,632 | +2.80% | 11.5만 |
|---|
| 2026.08.31 | ₩265,693 | ₩267,919 | ₩256,560 | ₩265,921 | +0.09% | 11.9만 |
|---|
| 2026.08.28 | ₩260,583 | ₩270,802 | ₩260,583 | ₩267,999 | +2.85% | 11만 |
|---|
| 2026.08.27 | ₩257,204 | ₩260,261 | ₩252,778 | ₩257,780 | +0.22% | 5.4만 |
|---|
| 2026.08.26 | ₩255,098 | ₩258,867 | ₩251,866 | ₩257,204 | +0.83% | 7.6만 |
|---|
| 2026.08.25 | ₩256,547 | ₩256,547 | ₩249,439 | ₩255,648 | -0.35% | 5.5만 |
|---|
| 2026.08.24 | ₩262,367 | ₩263,493 | ₩253,690 | ₩254,347 | -3.06% | 5.9만 |
|---|
| 2026.08.21 | ₩258,800 | ₩262,447 | ₩252,121 | ₩260,261 | +0.56% | 7.5만 |
|---|
| 2026.08.20 | ₩254,294 | ₩261,240 | ₩254,294 | ₩258,317 | +1.58% | 6.4만 |
|---|
| 2026.08.19 | ₩263,346 | ₩267,611 | ₩256,346 | ₩257,780 | -2.11% | 7.4만 |
|---|
| 2026.08.18 | ₩255,715 | ₩258,572 | ₩253,476 | ₩257,848 | +0.83% | 7.9만 |
|---|
| 2026.08.17 | ₩253,704 | ₩261,321 | ₩253,516 | ₩254,133 | +0.17% | 9.5만 |
|---|
| 2026.08.14 | ₩260,033 | ₩260,127 | ₩253,596 | ₩257,083 | -1.13% | 8.2만 |
|---|
| 2026.08.13 | ₩254,522 | ₩263,373 | ₩254,522 | ₩260,033 | +2.17% | 10.6만 |
|---|
| 2026.08.12 | ₩248,447 | ₩252,832 | ₩242,881 | ₩252,617 | +1.68% | 14.5만 |
|---|
| 2026.08.11 | ₩238,710 | ₩254,253 | ₩238,710 | ₩247,320 | +3.61% | 11.4만 |
|---|
| 2026.08.10 | ₩237,530 | ₩243,418 | ₩231,469 | ₩241,004 | +1.46% | 14.3만 |
|---|
| 2026.08.07 | ₩223,020 | ₩241,218 | ₩216,958 | ₩239,810 | +7.53% | 14.1만 |
|---|
| 2026.08.06 | ₩229,175 | ₩231,723 | ₩222,966 | ₩223,395 | -2.52% | 10.8만 |
|---|
| 2026.08.05 | ₩236,833 | ₩239,542 | ₩228,800 | ₩228,974 | -3.32% | 7.4만 |
|---|
| 2026.08.04 | ₩229,484 | ₩234,727 | ₩222,604 | ₩233,735 | +1.85% | 7.7만 |
|---|
| 2026.08.03 | ₩222,859 | ₩229,685 | ₩222,671 | ₩228,183 | +2.39% | 7.5만 |
|---|
| 2026.07.31 | ₩222,430 | ₩225,112 | ₩219,949 | ₩221,934 | -0.22% | 5.9만 |
|---|
| 2026.07.30 | ₩227,834 | ₩227,834 | ₩220,593 | ₩224,361 | -1.52% | 11.9만 |
|---|
| 2026.07.29 | ₩228,585 | ₩233,373 | ₩226,748 | ₩228,143 | -0.19% | 11.7만 |
|---|
| 2026.07.28 | ₩226,332 | ₩231,080 | ₩224,857 | ₩228,424 | +0.92% | 9.4만 |
|---|
| 2026.07.27 | ₩223,999 | ₩226,373 | ₩221,089 | ₩222,980 | -0.46% | 9.4만 |
|---|
| 2026.07.24 | ₩222,913 | ₩226,024 | ₩219,935 | ₩222,913 | 0.00% | 14만 |
|---|
| 2026.07.23 | ₩219,788 | ₩222,457 | ₩215,202 | ₩220,110 | +0.15% | 8.9만 |
|---|
| 2026.07.22 | ₩218,970 | ₩225,662 | ₩218,836 | ₩221,277 | +1.05% | 13.1만 |
|---|
| 2026.07.21 | ₩217,575 | ₩220,539 | ₩212,519 | ₩219,064 | +0.68% | 11.9만 |
|---|
| 2026.07.20 | ₩229,457 | ₩230,637 | ₩216,529 | ₩216,556 | -5.62% | 14.6만 |
|---|
| 2026.07.17 | ₩227,419 | ₩234,406 | ₩223,905 | ₩228,103 | +0.30% | 7.3만 |
|---|
| 2026.07.16 | ₩223,436 | ₩228,666 | ₩222,765 | ₩227,633 | +1.88% | 11.4만 |
|---|
| 2026.07.15 | ₩225,970 | ₩229,953 | ₩223,114 | ₩224,281 | -0.75% | 16.2만 |
|---|
| 2026.07.14 | ₩237,463 | ₩238,710 | ₩226,735 | ₩226,990 | -4.41% | 9.6만 |
|---|
| 2026.07.13 | ₩237,101 | ₩244,075 | ₩234,660 | ₩236,578 | -0.22% | 12.2만 |
|---|
| 2026.07.10 | ₩234,687 | ₩239,931 | ₩233,547 | ₩236,954 | +0.97% | 6.4만 |
|---|
| 2026.07.09 | ₩235,546 | ₩235,961 | ₩228,183 | ₩234,446 | -0.47% | 13만 |
|---|
| 2026.07.08 | ₩237,986 | ₩243,941 | ₩236,444 | ₩238,389 | +0.17% | 8.8만 |
|---|
| 2026.07.07 | ₩245,577 | ₩248,111 | ₩233,346 | ₩237,986 | -3.09% | 12만 |
|---|
| 2026.07.06 | ₩248,219 | ₩251,598 | ₩242,331 | ₩243,216 | -2.02% | 12.6만 |
|---|
| 2026.07.02 | ₩240,977 | ₩249,305 | ₩240,977 | ₩246,730 | +2.39% | 10.4만 |
|---|
| 2026.07.01 | ₩233,400 | ₩244,812 | ₩231,214 | ₩243,605 | +4.37% | 14.3만 |
|---|
| 2026.06.30 | ₩231,013 | ₩233,936 | ₩226,306 | ₩233,266 | +0.98% | 9.4만 |
|---|
| 2026.06.29 | ₩226,815 | ₩234,660 | ₩223,342 | ₩232,086 | +2.32% | 18.9만 |
|---|
| 2026.06.26 | ₩225,823 | ₩229,833 | ₩219,600 | ₩228,492 | +1.18% | 20.3만 |
|---|
| 2026.06.25 | ₩223,261 | ₩227,901 | ₩221,330 | ₩225,514 | +1.01% | 8.9만 |
|---|
| 2026.06.24 | ₩215,966 | ₩223,489 | ₩213,659 | ₩223,261 | +3.38% | 19.4만 |
|---|
| 2026.06.23 | ₩209,971 | ₩219,024 | ₩208,697 | ₩215,818 | +2.78% | 17.6만 |
|---|
| 2026.06.22 | ₩207,236 | ₩213,176 | ₩205,063 | ₩209,824 | +1.25% | 15.8만 |
|---|
| 2026.06.18 | ₩213,016 | ₩215,832 | ₩202,971 | ₩209,006 | -1.88% | 19.1만 |
|---|
| 2026.06.17 | ₩219,265 | ₩221,049 | ₩205,666 | ₩209,220 | -4.58% | 14.2만 |
|---|
| 2026.06.16 | ₩225,850 | ₩230,919 | ₩219,372 | ₩221,733 | -1.82% | 11.5만 |
|---|
| 2026.06.15 | ₩233,775 | ₩243,310 | ₩211,353 | ₩224,374 | -4.02% | 32.7만 |
|---|
| 2026.06.12 | ₩207,195 | ₩236,149 | ₩204,513 | ₩235,183 | +13.51% | 53.8만 |
|---|
| 2026.06.11 | ₩200,182 | ₩205,157 | ₩195,863 | ₩200,101 | -0.04% | 18.9만 |
|---|
| 2026.06.10 | ₩197,875 | ₩202,502 | ₩195,407 | ₩198,411 | +0.27% | 15.9만 |
|---|
| 2026.06.09 | ₩193,490 | ₩200,369 | ₩193,490 | ₩194,992 | +0.78% | 14.8만 |
|---|
| 2026.06.08 | ₩196,292 | ₩198,371 | ₩189,963 | ₩192,953 | -1.70% | 20.5만 |
|---|
| 2026.06.05 | ₩192,497 | ₩200,597 | ₩192,497 | ₩196,856 | +2.26% | 12만 |
|---|
| 2026.06.04 | ₩191,357 | ₩195,072 | ₩187,575 | ₩191,813 | +0.24% | 15.1만 |
|---|
| 2026.06.03 | ₩188,300 | ₩191,880 | ₩186,141 | ₩189,936 | +0.87% | 7.1만 |
|---|
| 2026.06.02 | ₩193,932 | ₩195,608 | ₩181,876 | ₩188,058 | -3.03% | 16.3만 |
|---|
| 2026.06.01 | ₩190,781 | ₩194,388 | ₩189,453 | ₩194,254 | +1.82% | 16.3만 |
|---|
| 2026.05.29 | ₩191,921 | ₩195,153 | ₩188,125 | ₩192,832 | +0.48% | 23.9만 |
|---|
| 2026.05.28 | ₩198,371 | ₩200,597 | ₩190,767 | ₩195,179 | -1.61% | 18.7만 |
|---|
| 2026.05.27 | ₩196,199 | ₩202,086 | ₩194,187 | ₩198,237 | +1.04% | 33.8만 |
|---|
| 2026.05.26 | ₩186,462 | ₩194,267 | ₩184,826 | ₩193,677 | +3.87% | 23.8만 |
|---|
| 2026.05.22 | ₩190,056 | ₩190,700 | ₩184,719 | ₩186,462 | -1.89% | 10.3만 |
|---|
| 2026.05.21 | ₩187,978 | ₩192,618 | ₩181,085 | ₩188,353 | +0.20% | 8.4만 |
|---|
| 2026.05.20 | ₩192,242 | ₩194,308 | ₩183,780 | ₩187,978 | -2.22% | 11.7만 |
|---|
| 2026.05.19 | ₩191,558 | ₩195,434 | ₩191,558 | ₩192,242 | +0.36% | 9만 |
|---|
| 2026.05.18 | ₩185,255 | ₩194,120 | ₩185,255 | ₩191,263 | +3.24% | 5.4만 |
|---|
| 2026.05.15 | ₩184,223 | ₩187,870 | ₩182,386 | ₩186,167 | +1.06% | 8.2만 |
|---|
| 2026.05.14 | ₩184,880 | ₩185,416 | ₩179,301 | ₩183,646 | -0.67% | 6.6만 |
|---|
| 2026.05.13 | ₩187,455 | ₩187,897 | ₩180,562 | ₩184,598 | -1.52% | 7.1만 |
|---|
| 2026.05.12 | ₩188,394 | ₩191,143 | ₩182,613 | ₩187,549 | -0.45% | 10.3만 |
|---|
| 2026.05.11 | ₩185,604 | ₩191,639 | ₩185,068 | ₩186,301 | +0.38% | 8.5만 |
|---|
| 2026.05.08 | ₩187,857 | ₩187,857 | ₩179,382 | ₩185,604 | -1.20% | 7.4만 |
|---|
| 2026.05.07 | ₩191,384 | ₩192,993 | ₩186,234 | ₩187,857 | -1.84% | 12.1만 |
|---|
| 2026.05.06 | ₩196,856 | ₩196,856 | ₩190,459 | ₩191,384 | -2.78% | 12.3만 |
|---|
| 2026.05.05 | ₩190,432 | ₩198,156 | ₩188,407 | ₩196,601 | +3.24% | 18.6만 |
|---|
| 2026.05.04 | ₩187,012 | ₩194,951 | ₩182,788 | ₩190,137 | +1.67% | 10.4만 |
|---|
| 2026.05.01 | ₩187,280 | ₩189,091 | ₩184,330 | ₩184,639 | -1.41% | 9.4만 |
|---|
| 2026.04.30 | ₩181,943 | ₩188,072 | ₩179,770 | ₩187,562 | +3.09% | 14.4만 |
|---|
| 2026.04.29 | ₩181,474 | ₩184,397 | ₩179,247 | ₩180,656 | -0.45% | 7.5만 |
|---|
| 2026.04.28 | ₩184,478 | ₩190,191 | ₩182,546 | ₩182,841 | -0.89% | 9.8만 |
|---|
| 2026.04.27 | ₩178,805 | ₩185,792 | ₩178,805 | ₩182,198 | +1.90% | 9.7만 |
|---|
| 2026.04.24 | ₩179,516 | ₩181,018 | ₩176,404 | ₩178,805 | -0.40% | 10.4만 |
|---|
| 2026.04.23 | ₩180,937 | ₩183,686 | ₩178,926 | ₩180,414 | -0.29% | 8.5만 |
|---|
| 2026.04.22 | ₩179,797 | ₩182,654 | ₩178,295 | ₩178,617 | -0.66% | 9.7만 |
|---|
| 2026.04.21 | ₩182,117 | ₩188,206 | ₩174,674 | ₩179,918 | -1.21% | 14.2만 |
|---|
| 2026.04.20 | ₩187,710 | ₩194,697 | ₩183,485 | ₩184,585 | -1.66% | 6.7만 |
|---|
| 2026.04.17 | ₩176,901 | ₩190,486 | ₩162,752 | ₩188,112 | +6.34% | 14만 |
|---|
| 2026.04.16 | ₩206,954 | ₩211,688 | ₩176,498 | ₩177,169 | -14.39% | 18만 |
|---|
| 2026.04.15 | ₩216,797 | ₩217,991 | ₩208,429 | ₩209,220 | -3.49% | 16.8만 |
|---|
| 2026.04.14 | ₩218,688 | ₩221,277 | ₩216,516 | ₩218,273 | -0.19% | 6만 |
|---|
| 2026.04.13 | ₩222,618 | ₩224,656 | ₩213,753 | ₩220,391 | -1.00% | 21.6만 |
|---|
| 2026.04.10 | ₩222,591 | ₩224,401 | ₩217,937 | ₩224,388 | +0.81% | 13.9만 |
|---|
| 2026.04.09 | ₩214,531 | ₩221,960 | ₩211,487 | ₩220,767 | +2.91% | 12.6만 |
|---|
| 2026.04.08 | ₩210,146 | ₩213,539 | ₩207,343 | ₩213,539 | +1.61% | 17.8만 |
|---|
| 2026.04.07 | ₩210,414 | ₩213,606 | ₩207,034 | ₩209,918 | -0.24% | 30.1만 |
|---|
| 2026.04.06 | ₩215,805 | ₩215,805 | ₩204,245 | ₩207,866 | -3.68% | 8.3만 |
|---|
| 2026.04.02 | ₩207,598 | ₩221,625 | ₩207,450 | ₩215,805 | +3.95% | 12.6만 |
|---|
| 2026.04.01 | ₩203,682 | ₩210,910 | ₩202,260 | ₩209,998 | +3.10% | 14만 |
|---|
| 2026.03.31 | ₩205,841 | ₩205,841 | ₩197,325 | ₩202,662 | -1.54% | 9.6만 |
|---|
| 2026.03.30 | ₩203,829 | ₩208,067 | ₩198,505 | ₩203,601 | -0.11% | 7.8만 |
|---|
| 2026.03.27 | ₩197,714 | ₩203,816 | ₩196,467 | ₩203,548 | +2.95% | 7.9만 |
|---|
| 2026.03.26 | ₩195,193 | ₩201,777 | ₩195,193 | ₩197,607 | +1.24% | 11.1만 |
|---|
| 2026.03.25 | ₩196,131 | ₩197,245 | ₩192,511 | ₩196,467 | +0.17% | 11.2만 |
|---|
| 2026.03.24 | ₩193,248 | ₩201,402 | ₩193,248 | ₩196,131 | +1.49% | 14.7만 |
|---|
| 2026.03.23 | ₩190,687 | ₩195,810 | ₩189,681 | ₩194,106 | +1.79% | 10.9만 |
|---|
| 2026.03.20 | ₩192,604 | ₩193,275 | ₩185,322 | ₩188,715 | -2.02% | 12.1만 |
|---|
| 2026.03.19 | ₩192,819 | ₩195,702 | ₩189,909 | ₩192,658 | -0.08% | 10.4만 |
|---|
| 2026.03.18 | ₩191,612 | ₩196,225 | ₩189,359 | ₩193,127 | +0.79% | 10.4만 |
|---|
| 2026.03.17 | ₩197,003 | ₩197,338 | ₩186,127 | ₩192,229 | -2.42% | 8.3만 |
|---|
| 2026.03.16 | ₩194,053 | ₩198,572 | ₩191,880 | ₩196,748 | +1.39% | 12.3만 |
|---|
| 2026.03.13 | ₩198,358 | ₩199,484 | ₩186,731 | ₩192,819 | -2.79% | 11.5만 |
|---|
| 2026.03.12 | ₩192,081 | ₩199,779 | ₩190,593 | ₩197,191 | +2.66% | 8.5만 |
|---|
| 2026.03.11 | ₩190,821 | ₩194,603 | ₩189,761 | ₩193,463 | +1.38% | 6.4만 |
|---|
| 2026.03.10 | ₩186,851 | ₩194,469 | ₩185,913 | ₩191,974 | +2.74% | 4.8만 |
|---|
| 2026.03.09 | ₩186,529 | ₩188,313 | ₩177,973 | ₩188,313 | +0.96% | 11.7만 |
|---|
| 2026.03.06 | ₩190,459 | ₩191,813 | ₩180,977 | ₩187,964 | -1.31% | 7.1만 |
|---|
| 2026.03.05 | ₩187,495 | ₩196,520 | ₩186,731 | ₩190,325 | +1.51% | 8.4만 |
|---|
| 2026.03.04 | ₩184,303 | ₩187,495 | ₩182,238 | ₩187,495 | +1.73% | 9.7만 |
|---|
| 2026.03.03 | ₩178,952 | ₩182,922 | ₩173,226 | ₩182,801 | +2.15% | 7.4만 |
|---|
| 2026.03.02 | ₩185,738 | ₩187,750 | ₩179,033 | ₩181,192 | -2.45% | 5.1만 |
|---|
| 2026.02.27 | ₩187,750 | ₩195,957 | ₩183,069 | ₩186,382 | -0.73% | 9.8만 |
|---|
| 2026.02.26 | ₩188,648 | ₩195,246 | ₩187,522 | ₩187,830 | -0.43% | 5.9만 |
|---|
| 2026.02.25 | ₩182,104 | ₩187,750 | ₩177,947 | ₩187,750 | +3.10% | 4.9만 |
|---|
| 2026.02.24 | ₩180,213 | ₩181,943 | ₩177,544 | ₩181,380 | +0.65% | 4.3만 |
|---|
| 2026.02.23 | ₩175,814 | ₩180,106 | ₩174,567 | ₩179,569 | +2.14% | 7.1만 |
|---|
| 2026.02.20 | ₩170,584 | ₩175,935 | ₩170,329 | ₩175,761 | +3.03% | 3.9만 |
|---|
| 2026.02.19 | ₩165,180 | ₩170,302 | ₩163,637 | ₩169,458 | +2.59% | 5.2만 |
|---|
| 2026.02.18 | ₩167,754 | ₩167,754 | ₩163,798 | ₩166,682 | -0.64% | 4.7만 |
|---|
| 2026.02.17 | ₩171,147 | ₩171,147 | ₩159,440 | ₩166,279 | -2.84% | 9.2만 |
|---|
| 2026.02.13 | ₩169,873 | ₩172,515 | ₩167,473 | ₩171,228 | +0.80% | 4.6만 |
|---|
| 2026.02.12 | ₩165,528 | ₩170,302 | ₩164,482 | ₩169,753 | +2.55% | 5.8만 |
|---|
| 2026.02.11 | ₩160,446 | ₩164,590 | ₩159,614 | ₩164,590 | +2.58% | 7.8만 |
|---|
| 2026.02.10 | ₩159,467 | ₩161,639 | ₩156,892 | ₩160,446 | +0.61% | 5.8만 |
|---|
| 2026.02.09 | ₩160,338 | ₩162,162 | ₩156,664 | ₩160,754 | +0.26% | 9.6만 |
|---|
| 2026.02.06 | ₩164,281 | ₩179,891 | ₩159,990 | ₩160,231 | -2.47% | 7만 |
|---|
| 2026.02.05 | ₩160,124 | ₩163,490 | ₩152,882 | ₩160,526 | +0.25% | 3.7만 |
|---|
| 2026.02.04 | ₩160,714 | ₩161,371 | ₩157,415 | ₩158,528 | -1.36% | 3.5만 |
|---|
| 2026.02.03 | ₩161,814 | ₩164,281 | ₩154,223 | ₩160,432 | -0.85% | 4.3만 |
|---|
| 2026.02.02 | ₩160,928 | ₩163,235 | ₩159,708 | ₩163,114 | +1.36% | 4.9만 |
|---|
| 2026.01.30 | ₩155,819 | ₩160,271 | ₩155,537 | ₩160,030 | +2.70% | 2.8만 |
|---|
| 2026.01.29 | ₩153,512 | ₩156,919 | ₩153,512 | ₩156,677 | +2.06% | 2.7만 |
|---|
| 2026.01.28 | ₩156,476 | ₩157,361 | ₩150,964 | ₩151,849 | -2.96% | 3.5만 |
|---|
| 2026.01.27 | ₩155,806 | ₩158,032 | ₩155,645 | ₩156,221 | +0.27% | 4.4만 |
|---|
| 2026.01.26 | ₩155,618 | ₩156,677 | ₩154,116 | ₩155,806 | +0.12% | 3.1만 |
|---|
| 2026.01.23 | ₩152,694 | ₩155,832 | ₩152,694 | ₩155,081 | +1.56% | 3.1만 |
|---|
| 2026.01.22 | ₩158,836 | ₩159,306 | ₩155,350 | ₩156,959 | -1.18% | 3만 |
|---|
| 2026.01.21 | ₩159,708 | ₩160,727 | ₩158,582 | ₩159,265 | -0.28% | 4만 |
|---|
| 2026.01.20 | ₩156,570 | ₩159,815 | ₩155,430 | ₩159,091 | +1.61% | 3.6만 |
|---|
| 2026.01.16 | ₩158,877 | ₩159,386 | ₩156,355 | ₩157,200 | -1.06% | 2.9만 |
|---|
| 2026.01.15 | ₩156,235 | ₩159,882 | ₩156,235 | ₩159,882 | +2.33% | 3.6만 |
|---|
| 2026.01.14 | ₩151,809 | ₩157,160 | ₩151,809 | ₩156,664 | +3.20% | 2.9만 |
|---|
| 2026.01.13 | ₩151,460 | ₩153,767 | ₩149,006 | ₩152,614 | +0.76% | 9.4만 |
|---|
| 2026.01.12 | ₩150,924 | ₩151,903 | ₩147,249 | ₩150,964 | +0.03% | 4.6만 |
|---|
| 2026.01.09 | ₩151,916 | ₩152,828 | ₩150,093 | ₩150,937 | -0.64% | 4.8만 |
|---|
| 2026.01.08 | ₩149,999 | ₩153,284 | ₩149,865 | ₩151,313 | +0.88% | 3.3만 |
|---|
| 2026.01.07 | ₩148,993 | ₩150,414 | ₩148,255 | ₩149,945 | +0.64% | 5.5만 |
|---|
| 2026.01.06 | ₩147,223 | ₩149,382 | ₩145,707 | ₩148,926 | +1.16% | 4.5만 |
|---|
| 2026.01.05 | ₩144,661 | ₩148,430 | ₩140,879 | ₩148,068 | +2.35% | 8.2만 |
|---|
| 2026.01.02 | ₩148,054 | ₩149,489 | ₩144,782 | ₩145,131 | -1.97% | 7.1만 |
|---|
| 2025.12.31 | ₩149,409 | ₩149,409 | ₩146,445 | ₩148,363 | -0.70% | 6.4만 |
|---|
| 2025.12.30 | ₩148,309 | ₩149,543 | ₩147,612 | ₩147,786 | -0.35% | 7.8만 |
|---|
| 2025.12.29 | ₩148,403 | ₩148,725 | ₩146,190 | ₩148,537 | +0.09% | 15만 |
|---|
| 2025.12.26 | ₩147,518 | ₩149,087 | ₩146,378 | ₩147,397 | -0.08% | 4만 |
|---|
| 2025.12.24 | ₩148,792 | ₩149,985 | ₩146,861 | ₩148,591 | -0.14% | 4.4만 |
|---|
| 2025.12.23 | ₩148,912 | ₩150,253 | ₩147,209 | ₩148,684 | -0.15% | 10.1만 |
|---|
| 2025.12.22 | ₩151,219 | ₩152,587 | ₩148,202 | ₩148,966 | -1.49% | 8.3만 |
|---|
| 2025.12.19 | ₩151,420 | ₩153,150 | ₩149,918 | ₩151,206 | -0.14% | 9만 |
|---|
| 2025.12.18 | ₩149,234 | ₩152,024 | ₩148,671 | ₩151,206 | +1.32% | 6.5만 |
|---|
| 2025.12.17 | ₩148,416 | ₩150,884 | ₩148,363 | ₩149,663 | +0.84% | 6.2만 |
|---|
| 2025.12.16 | ₩149,368 | ₩152,332 | ₩147,974 | ₩148,416 | -0.64% | 7.9만 |
|---|
| 2025.12.15 | ₩149,958 | ₩152,037 | ₩148,738 | ₩149,650 | -0.21% | 6.7만 |
|---|
| 2025.12.12 | ₩150,428 | ₩152,654 | ₩148,698 | ₩148,711 | -1.14% | 5.4만 |
|---|
| 2025.12.11 | ₩149,073 | ₩151,715 | ₩148,188 | ₩149,060 | -0.01% | 9만 |
|---|
| 2025.12.10 | ₩147,598 | ₩150,575 | ₩147,384 | ₩147,840 | +0.16% | 5.7만 |
|---|
| 2025.12.09 | ₩147,679 | ₩149,757 | ₩146,539 | ₩147,089 | -0.40% | 8.9만 |
|---|
| 2025.12.08 | ₩150,964 | ₩151,273 | ₩146,244 | ₩147,384 | -2.37% | 4.9만 |
|---|
| 2025.12.05 | ₩155,859 | ₩155,859 | ₩149,355 | ₩150,964 | -3.14% | 4.2만 |
|---|
| 2025.12.04 | ₩159,480 | ₩160,794 | ₩154,746 | ₩155,470 | -2.51% | 6.6만 |
|---|
| 2025.12.03 | ₩162,363 | ₩164,683 | ₩158,112 | ₩158,595 | -2.32% | 4.4만 |
|---|
| 2025.12.02 | ₩164,120 | ₩164,683 | ₩159,695 | ₩160,727 | -2.07% | 5.7만 |
|---|
| 2025.12.01 | ₩161,572 | ₩164,683 | ₩159,802 | ₩162,538 | +0.60% | 11.1만 |
|---|
| 2025.11.28 | ₩158,595 | ₩163,168 | ₩158,595 | ₩162,202 | +2.27% | 5만 |
|---|
| 2025.11.26 | ₩168,975 | ₩168,975 | ₩151,621 | ₩160,097 | -5.25% | 11.7만 |
|---|
| 2025.11.25 | ₩166,293 | ₩173,038 | ₩165,957 | ₩171,416 | +3.08% | 23만 |
|---|
| 2025.11.24 | ₩163,785 | ₩168,599 | ₩160,928 | ₩167,285 | +2.14% | 6.2만 |
|---|
| 2025.11.21 | ₩160,499 | ₩166,440 | ₩160,298 | ₩164,442 | +2.46% | 9.5만 |
|---|
| 2025.11.20 | ₩163,436 | ₩163,745 | ₩160,258 | ₩161,089 | -1.44% | 4.1만 |
|---|
| 2025.11.19 | ₩168,304 | ₩168,304 | ₩160,084 | ₩163,181 | -3.04% | 8.5만 |
|---|
| 2025.11.18 | ₩165,555 | ₩169,511 | ₩163,316 | ₩168,680 | +1.89% | 7.1만 |
|---|
| 2025.11.17 | ₩163,892 | ₩167,151 | ₩162,028 | ₩164,952 | +0.65% | 9.1만 |
|---|
| 2025.11.14 | ₩160,459 | ₩164,831 | ₩158,072 | ₩163,047 | +1.61% | 14.2만 |
|---|
| 2025.11.13 | ₩158,126 | ₩162,551 | ₩157,442 | ₩160,620 | +1.58% | 17.5만 |
|---|
| 2025.11.12 | ₩154,076 | ₩159,601 | ₩152,319 | ₩158,595 | +2.93% | 17만 |
|---|
| 2025.11.11 | ₩152,936 | ₩155,189 | ₩150,441 | ₩154,800 | +1.22% | 9.7만 |
|---|
| 2025.11.10 | ₩145,949 | ₩154,451 | ₩145,426 | ₩153,311 | +5.04% | 12.5만 |
|---|
| 2025.11.07 | ₩137,272 | ₩146,633 | ₩136,534 | ₩144,366 | +5.17% | 16.1만 |
|---|
| 2025.11.06 | ₩133,544 | ₩143,763 | ₩133,544 | ₩135,985 | +1.83% | 18만 |
|---|
| 2025.11.05 | ₩138,050 | ₩141,376 | ₩134,791 | ₩135,689 | -1.71% | 4.4만 |
|---|
| 2025.11.04 | ₩140,276 | ₩142,422 | ₩137,191 | ₩138,036 | -1.60% | 5.4만 |
|---|
| 2025.11.03 | ₩144,111 | ₩144,111 | ₩139,739 | ₩139,793 | -3.00% | 8만 |
|---|
| 2025.10.31 | ₩147,692 | ₩147,692 | ₩143,039 | ₩144,621 | -2.08% | 7.6만 |
|---|
| 2025.10.30 | ₩147,705 | ₩147,705 | ₩144,983 | ₩146,069 | -1.11% | 5.2만 |
|---|
| 2025.10.29 | ₩153,593 | ₩153,593 | ₩145,935 | ₩146,861 | -4.38% | 5.2만 |
|---|
| 2025.10.28 | ₩151,165 | ₩156,664 | ₩149,811 | ₩154,035 | +1.90% | 8.8만 |
|---|
| 2025.10.27 | ₩154,961 | ₩155,430 | ₩150,495 | ₩151,179 | -2.44% | 4.9만 |
|---|
| 2025.10.24 | ₩155,108 | ₩159,708 | ₩153,110 | ₩155,014 | -0.06% | 4.4만 |
|---|
| 2025.10.23 | ₩163,785 | ₩166,293 | ₩154,599 | ₩154,974 | -5.38% | 5.1만 |
|---|
| 2025.10.22 | ₩159,963 | ₩164,040 | ₩159,252 | ₩164,040 | +2.55% | 8.5만 |
|---|
| 2025.10.21 | ₩160,446 | ₩160,620 | ₩157,576 | ₩159,654 | -0.49% | 3.4만 |
|---|
| 2025.10.20 | ₩164,697 | ₩164,697 | ₩156,235 | ₩159,896 | -2.92% | 6.4만 |
|---|
| 2025.10.17 | ₩161,170 | ₩165,314 | ₩160,607 | ₩163,664 | +1.55% | 7.7만 |
|---|
| 2025.10.16 | ₩159,467 | ₩164,134 | ₩159,292 | ₩161,130 | +1.04% | 6.5만 |
|---|
| 2025.10.15 | ₩158,582 | ₩164,590 | ₩157,200 | ₩159,292 | +0.45% | 11만 |
|---|
| 2025.10.14 | ₩153,311 | ₩159,064 | ₩152,077 | ₩157,468 | +2.71% | 6.7만 |
|---|
| 2025.10.13 | ₩151,460 | ₩154,733 | ₩150,079 | ₩152,976 | +1.00% | 6.2만 |
|---|
| 2025.10.10 | ₩151,313 | ₩153,418 | ₩150,186 | ₩150,307 | -0.66% | 5.8만 |
|---|