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 | ₩235,638 | ₩242,132 | ₩233,937 | ₩238,812 | +1.35% | 9.3만 |
| 2026.10.08 | ₩230,134 | ₩238,557 | ₩228,996 | ₩237,057 | +3.01% | 10.9만 |
| 2026.10.07 | ₩229,706 | ₩234,982 | ₩227,778 | ₩229,800 | +0.04% | 8.9만 |
| 2026.10.06 | ₩239,521 | ₩239,521 | ₩227,014 | ₩229,545 | -4.17% | 10.5만 |
| 2026.10.05 | ₩237,258 | ₩238,691 | ₩235,009 | ₩237,901 | +0.27% | 10.1만 |
| 2026.10.02 | ₩237,767 | ₩242,427 | ₩235,959 | ₩237,901 | +0.06% | 18.9만 |
| 2026.10.01 | ₩238,356 | ₩239,401 | ₩233,335 | ₩237,057 | -0.54% | 9.3만 |
| 2026.09.30 | ₩244,021 | ₩244,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,356 |
| -2.32% |
| 10.7만 |
| 2026.09.29 | ₩242,427 | ₩247,489 | ₩240,673 | ₩242,856 | +0.18% | 14.3만 |
|---|
| 2026.09.28 | ₩243,056 | ₩249,203 | ₩243,056 | ₩244,422 | +0.56% | 8.3만 |
|---|
| 2026.09.25 | ₩248,065 | ₩248,065 | ₩240,057 | ₩244,596 | -1.40% | 9만 |
|---|
| 2026.09.24 | ₩241,985 | ₩249,524 | ₩241,985 | ₩246,391 | +1.82% | 12.2만 |
|---|
| 2026.09.23 | ₩242,949 | ₩244,195 | ₩239,508 | ₩239,896 | -1.26% | 10.7만 |
|---|
| 2026.09.22 | ₩244,409 | ₩251,144 | ₩244,141 | ₩246,136 | +0.71% | 7.6만 |
|---|
| 2026.09.21 | ₩246,551 | ₩247,797 | ₩241,757 | ₩242,186 | -1.77% | 8.8만 |
|---|
| 2026.09.18 | ₩245,494 | ₩248,105 | ₩242,534 | ₩246,859 | +0.56% | 15만 |
|---|
| 2026.09.17 | ₩251,426 | ₩251,693 | ₩243,485 | ₩246,217 | -2.07% | 6.1만 |
|---|
| 2026.09.16 | ₩242,387 | ₩251,238 | ₩238,624 | ₩249,484 | +2.93% | 7.6만 |
|---|
| 2026.09.15 | ₩249,538 | ₩249,538 | ₩237,231 | ₩240,579 | -3.59% | 8.9만 |
|---|
| 2026.09.14 | ₩255,845 | ₩257,130 | ₩248,600 | ₩249,538 | -2.47% | 6.8만 |
|---|
| 2026.09.11 | ₩252,269 | ₩259,929 | ₩252,269 | ₩255,255 | +1.18% | 6만 |
|---|
| 2026.09.10 | ₩258,925 | ₩259,246 | ₩247,007 | ₩249,323 | -3.71% | 8.9만 |
|---|
| 2026.09.09 | ₩257,907 | ₩260,036 | ₩254,439 | ₩256,608 | -0.50% | 11.8만 |
|---|
| 2026.09.08 | ₩260,639 | ₩263,745 | ₩253,742 | ₩261,121 | +0.18% | 13.2만 |
|---|
| 2026.09.04 | ₩271,820 | ₩273,936 | ₩262,071 | ₩262,071 | -3.59% | 12.7만 |
|---|
| 2026.09.03 | ₩277,859 | ₩281,207 | ₩273,065 | ₩273,547 | -1.55% | 6.8만 |
|---|
| 2026.09.02 | ₩274,404 | ₩279,948 | ₩273,333 | ₩277,591 | +1.16% | 9.1만 |
|---|
| 2026.09.01 | ₩265,781 | ₩273,815 | ₩265,419 | ₩273,226 | +2.80% | 11.5만 |
|---|
| 2026.08.31 | ₩265,299 | ₩267,521 | ₩256,179 | ₩265,526 | +0.09% | 11.9만 |
|---|
| 2026.08.28 | ₩260,197 | ₩270,400 | ₩260,197 | ₩267,602 | +2.85% | 11만 |
|---|
| 2026.08.27 | ₩256,822 | ₩259,875 | ₩252,403 | ₩257,398 | +0.22% | 5.4만 |
|---|
| 2026.08.26 | ₩254,720 | ₩258,483 | ₩251,493 | ₩256,822 | +0.83% | 7.6만 |
|---|
| 2026.08.25 | ₩256,166 | ₩256,166 | ₩249,069 | ₩255,269 | -0.35% | 5.5만 |
|---|
| 2026.08.24 | ₩261,978 | ₩263,102 | ₩253,314 | ₩253,970 | -3.06% | 5.9만 |
|---|
| 2026.08.21 | ₩258,416 | ₩262,058 | ₩251,747 | ₩259,875 | +0.56% | 7.5만 |
|---|
| 2026.08.20 | ₩253,916 | ₩260,853 | ₩253,916 | ₩257,934 | +1.58% | 6.4만 |
|---|
| 2026.08.19 | ₩262,955 | ₩267,213 | ₩255,965 | ₩257,398 | -2.11% | 7.4만 |
|---|
| 2026.08.18 | ₩255,336 | ₩258,188 | ₩253,100 | ₩257,465 | +0.83% | 7.9만 |
|---|
| 2026.08.17 | ₩253,327 | ₩260,933 | ₩253,140 | ₩253,756 | +0.17% | 9.5만 |
|---|
| 2026.08.14 | ₩259,648 | ₩259,741 | ₩253,220 | ₩256,702 | -1.13% | 8.2만 |
|---|
| 2026.08.13 | ₩254,144 | ₩262,982 | ₩254,144 | ₩259,648 | +2.17% | 10.6만 |
|---|
| 2026.08.12 | ₩248,078 | ₩252,457 | ₩242,521 | ₩252,242 | +1.68% | 14.5만 |
|---|
| 2026.08.11 | ₩238,356 | ₩253,876 | ₩238,356 | ₩246,953 | +3.61% | 11.4만 |
|---|
| 2026.08.10 | ₩237,178 | ₩243,056 | ₩231,125 | ₩240,646 | +1.46% | 14.3만 |
|---|
| 2026.08.07 | ₩222,689 | ₩240,860 | ₩216,636 | ₩239,454 | +7.53% | 14.1만 |
|---|
| 2026.08.06 | ₩228,835 | ₩231,380 | ₩222,635 | ₩223,064 | -2.52% | 10.8만 |
|---|
| 2026.08.05 | ₩236,482 | ₩239,186 | ₩228,460 | ₩228,635 | -3.32% | 7.4만 |
|---|
| 2026.08.04 | ₩229,143 | ₩234,379 | ₩222,274 | ₩233,388 | +1.85% | 7.7만 |
|---|
| 2026.08.03 | ₩222,528 | ₩229,344 | ₩222,341 | ₩227,844 | +2.39% | 7.5만 |
|---|
| 2026.07.31 | ₩222,100 | ₩224,778 | ₩219,623 | ₩221,604 | -0.22% | 5.9만 |
|---|
| 2026.07.30 | ₩227,496 | ₩227,496 | ₩220,265 | ₩224,028 | -1.52% | 11.9만 |
|---|
| 2026.07.29 | ₩228,246 | ₩233,027 | ₩226,412 | ₩227,804 | -0.19% | 11.7만 |
|---|
| 2026.07.28 | ₩225,997 | ₩230,737 | ₩224,524 | ₩228,085 | +0.92% | 9.4만 |
|---|
| 2026.07.27 | ₩223,667 | ₩226,037 | ₩220,761 | ₩222,649 | -0.46% | 9.4만 |
|---|
| 2026.07.24 | ₩222,582 | ₩225,689 | ₩219,609 | ₩222,582 | 0.00% | 14만 |
|---|
| 2026.07.23 | ₩219,462 | ₩222,127 | ₩214,882 | ₩219,783 | +0.15% | 8.9만 |
|---|
| 2026.07.22 | ₩218,645 | ₩225,327 | ₩218,511 | ₩220,948 | +1.05% | 13.1만 |
|---|
| 2026.07.21 | ₩217,252 | ₩220,212 | ₩212,204 | ₩218,739 | +0.68% | 11.9만 |
|---|
| 2026.07.20 | ₩229,117 | ₩230,295 | ₩216,208 | ₩216,235 | -5.62% | 14.6만 |
|---|
| 2026.07.17 | ₩227,081 | ₩234,058 | ₩223,573 | ₩227,764 | +0.30% | 7.3만 |
|---|
| 2026.07.16 | ₩223,104 | ₩228,327 | ₩222,435 | ₩227,295 | +1.88% | 11.4만 |
|---|
| 2026.07.15 | ₩225,635 | ₩229,612 | ₩222,783 | ₩223,948 | -0.75% | 16.2만 |
|---|
| 2026.07.14 | ₩237,111 | ₩238,356 | ₩226,398 | ₩226,653 | -4.41% | 9.6만 |
|---|
| 2026.07.13 | ₩236,749 | ₩243,713 | ₩234,312 | ₩236,227 | -0.22% | 12.2만 |
|---|
| 2026.07.10 | ₩234,339 | ₩239,575 | ₩233,201 | ₩236,602 | +0.97% | 6.4만 |
|---|
| 2026.07.09 | ₩235,196 | ₩235,611 | ₩227,844 | ₩234,098 | -0.47% | 13만 |
|---|
| 2026.07.08 | ₩237,633 | ₩243,579 | ₩236,093 | ₩238,035 | +0.17% | 8.8만 |
|---|
| 2026.07.07 | ₩245,212 | ₩247,743 | ₩233,000 | ₩237,633 | -3.09% | 12만 |
|---|
| 2026.07.06 | ₩247,850 | ₩251,225 | ₩241,972 | ₩242,856 | -2.02% | 12.6만 |
|---|
| 2026.07.02 | ₩240,619 | ₩248,935 | ₩240,619 | ₩246,364 | +2.39% | 10.4만 |
|---|
| 2026.07.01 | ₩233,053 | ₩244,449 | ₩230,871 | ₩243,244 | +4.37% | 14.3만 |
|---|
| 2026.06.30 | ₩230,670 | ₩233,589 | ₩225,970 | ₩232,920 | +0.98% | 9.4만 |
|---|
| 2026.06.29 | ₩226,479 | ₩234,312 | ₩223,010 | ₩231,741 | +2.32% | 18.9만 |
|---|
| 2026.06.26 | ₩225,488 | ₩229,492 | ₩219,274 | ₩228,152 | +1.18% | 20.3만 |
|---|
| 2026.06.25 | ₩222,930 | ₩227,563 | ₩221,002 | ₩225,180 | +1.01% | 8.9만 |
|---|
| 2026.06.24 | ₩215,645 | ₩223,158 | ₩213,342 | ₩222,930 | +3.38% | 19.4만 |
|---|
| 2026.06.23 | ₩209,660 | ₩218,699 | ₩208,388 | ₩215,498 | +2.78% | 17.6만 |
|---|
| 2026.06.22 | ₩206,928 | ₩212,860 | ₩204,759 | ₩209,512 | +1.25% | 15.8만 |
|---|
| 2026.06.18 | ₩212,699 | ₩215,512 | ₩202,670 | ₩208,696 | -1.88% | 19.1만 |
|---|
| 2026.06.17 | ₩218,940 | ₩220,721 | ₩205,361 | ₩208,910 | -4.58% | 14.2만 |
|---|
| 2026.06.16 | ₩225,514 | ₩230,576 | ₩219,047 | ₩221,403 | -1.82% | 11.5만 |
|---|
| 2026.06.15 | ₩233,428 | ₩242,949 | ₩211,039 | ₩224,041 | -4.02% | 32.7만 |
|---|
| 2026.06.12 | ₩206,888 | ₩235,799 | ₩204,210 | ₩234,834 | +13.51% | 53.8만 |
|---|
| 2026.06.11 | ₩199,884 | ₩204,852 | ₩195,573 | ₩199,804 | -0.04% | 18.9만 |
|---|
| 2026.06.10 | ₩197,581 | ₩202,201 | ₩195,117 | ₩198,117 | +0.27% | 15.9만 |
|---|
| 2026.06.09 | ₩193,202 | ₩200,072 | ₩193,202 | ₩194,702 | +0.78% | 14.8만 |
|---|
| 2026.06.08 | ₩196,001 | ₩198,077 | ₩189,681 | ₩192,667 | -1.70% | 20.5만 |
|---|
| 2026.06.05 | ₩192,212 | ₩200,300 | ₩192,212 | ₩196,564 | +2.26% | 12만 |
|---|
| 2026.06.04 | ₩191,073 | ₩194,783 | ₩187,297 | ₩191,529 | +0.24% | 15.1만 |
|---|
| 2026.06.03 | ₩188,020 | ₩191,596 | ₩185,864 | ₩189,654 | +0.87% | 7.1만 |
|---|
| 2026.06.02 | ₩193,644 | ₩195,318 | ₩181,606 | ₩187,779 | -3.03% | 16.3만 |
|---|
| 2026.06.01 | ₩190,498 | ₩194,100 | ₩189,172 | ₩193,966 | +1.82% | 16.3만 |
|---|
| 2026.05.29 | ₩191,636 | ₩194,863 | ₩187,846 | ₩192,546 | +0.48% | 23.9만 |
|---|
| 2026.05.28 | ₩198,077 | ₩200,300 | ₩190,484 | ₩194,890 | -1.61% | 18.7만 |
|---|
| 2026.05.27 | ₩195,907 | ₩201,786 | ₩193,899 | ₩197,943 | +1.04% | 33.8만 |
|---|
| 2026.05.26 | ₩186,186 | ₩193,979 | ₩184,552 | ₩193,390 | +3.87% | 23.8만 |
|---|
| 2026.05.22 | ₩189,774 | ₩190,417 | ₩184,445 | ₩186,186 | -1.89% | 10.3만 |
|---|
| 2026.05.21 | ₩187,699 | ₩192,332 | ₩180,816 | ₩188,074 | +0.20% | 8.4만 |
|---|
| 2026.05.20 | ₩191,957 | ₩194,019 | ₩183,508 | ₩187,699 | -2.22% | 11.7만 |
|---|
| 2026.05.19 | ₩191,274 | ₩195,144 | ₩191,274 | ₩191,957 | +0.36% | 9만 |
|---|
| 2026.05.18 | ₩184,981 | ₩193,832 | ₩184,981 | ₩190,980 | +3.24% | 5.4만 |
|---|
| 2026.05.15 | ₩183,949 | ₩187,592 | ₩182,115 | ₩185,891 | +1.06% | 8.2만 |
|---|
| 2026.05.14 | ₩184,606 | ₩185,141 | ₩179,035 | ₩183,374 | -0.67% | 6.6만 |
|---|
| 2026.05.13 | ₩187,177 | ₩187,618 | ₩180,294 | ₩184,324 | -1.52% | 7.1만 |
|---|
| 2026.05.12 | ₩188,114 | ₩190,859 | ₩182,343 | ₩187,270 | -0.45% | 10.3만 |
|---|
| 2026.05.11 | ₩185,329 | ₩191,355 | ₩184,793 | ₩186,025 | +0.38% | 8.5만 |
|---|
| 2026.05.08 | ₩187,578 | ₩187,578 | ₩179,115 | ₩185,329 | -1.20% | 7.4만 |
|---|
| 2026.05.07 | ₩191,100 | ₩192,707 | ₩185,958 | ₩187,578 | -1.84% | 12.1만 |
|---|
| 2026.05.06 | ₩196,564 | ₩196,564 | ₩190,176 | ₩191,100 | -2.78% | 12.3만 |
|---|
| 2026.05.05 | ₩190,149 | ₩197,862 | ₩188,127 | ₩196,309 | +3.24% | 18.6만 |
|---|
| 2026.05.04 | ₩186,735 | ₩194,662 | ₩182,517 | ₩189,855 | +1.67% | 10.4만 |
|---|
| 2026.05.01 | ₩187,003 | ₩188,810 | ₩184,057 | ₩184,365 | -1.41% | 9.4만 |
|---|
| 2026.04.30 | ₩181,673 | ₩187,793 | ₩179,504 | ₩187,284 | +3.09% | 14.4만 |
|---|
| 2026.04.29 | ₩181,204 | ₩184,124 | ₩178,981 | ₩180,387 | -0.45% | 7.5만 |
|---|
| 2026.04.28 | ₩184,204 | ₩189,908 | ₩182,276 | ₩182,570 | -0.89% | 9.8만 |
|---|
| 2026.04.27 | ₩178,540 | ₩185,516 | ₩178,540 | ₩181,927 | +1.90% | 9.7만 |
|---|
| 2026.04.24 | ₩179,249 | ₩180,749 | ₩176,143 | ₩178,540 | -0.40% | 10.4만 |
|---|
| 2026.04.23 | ₩180,669 | ₩183,414 | ₩178,660 | ₩180,146 | -0.29% | 8.5만 |
|---|
| 2026.04.22 | ₩179,530 | ₩182,383 | ₩178,031 | ₩178,352 | -0.66% | 9.7만 |
|---|
| 2026.04.21 | ₩181,847 | ₩187,926 | ₩174,415 | ₩179,651 | -1.21% | 14.2만 |
|---|
| 2026.04.20 | ₩187,431 | ₩194,408 | ₩183,213 | ₩184,311 | -1.66% | 6.7만 |
|---|
| 2026.04.17 | ₩176,638 | ₩190,203 | ₩162,511 | ₩187,833 | +6.34% | 14만 |
|---|
| 2026.04.16 | ₩206,647 | ₩211,374 | ₩176,236 | ₩176,906 | -14.39% | 18만 |
|---|
| 2026.04.15 | ₩216,476 | ₩217,667 | ₩208,120 | ₩208,910 | -3.49% | 16.8만 |
|---|
| 2026.04.14 | ₩218,364 | ₩220,948 | ₩216,194 | ₩217,949 | -0.19% | 6만 |
|---|
| 2026.04.13 | ₩222,287 | ₩224,323 | ₩213,436 | ₩220,064 | -1.00% | 21.6만 |
|---|
| 2026.04.10 | ₩222,260 | ₩224,068 | ₩217,614 | ₩224,055 | +0.81% | 13.9만 |
|---|
| 2026.04.09 | ₩214,213 | ₩221,631 | ₩211,173 | ₩220,439 | +2.91% | 12.6만 |
|---|
| 2026.04.08 | ₩209,834 | ₩213,222 | ₩207,035 | ₩213,222 | +1.61% | 17.8만 |
|---|
| 2026.04.07 | ₩210,102 | ₩213,289 | ₩206,727 | ₩209,606 | -0.24% | 30.1만 |
|---|
| 2026.04.06 | ₩215,485 | ₩215,485 | ₩203,942 | ₩207,557 | -3.68% | 8.3만 |
|---|
| 2026.04.02 | ₩207,290 | ₩221,296 | ₩207,142 | ₩215,485 | +3.95% | 12.6만 |
|---|
| 2026.04.01 | ₩203,379 | ₩210,597 | ₩201,960 | ₩209,687 | +3.10% | 14만 |
|---|
| 2026.03.31 | ₩205,535 | ₩205,535 | ₩197,032 | ₩202,362 | -1.54% | 9.6만 |
|---|
| 2026.03.30 | ₩203,527 | ₩207,758 | ₩198,211 | ₩203,299 | -0.11% | 7.8만 |
|---|
| 2026.03.27 | ₩197,421 | ₩203,513 | ₩196,175 | ₩203,246 | +2.95% | 7.9만 |
|---|
| 2026.03.26 | ₩194,903 | ₩201,478 | ₩194,903 | ₩197,313 | +1.24% | 11.1만 |
|---|
| 2026.03.25 | ₩195,840 | ₩196,952 | ₩192,225 | ₩196,175 | +0.17% | 11.2만 |
|---|
| 2026.03.24 | ₩192,961 | ₩201,103 | ₩192,961 | ₩195,840 | +1.49% | 14.7만 |
|---|
| 2026.03.23 | ₩190,404 | ₩195,519 | ₩189,399 | ₩193,818 | +1.79% | 10.9만 |
|---|
| 2026.03.20 | ₩192,319 | ₩192,988 | ₩185,047 | ₩188,435 | -2.02% | 12.1만 |
|---|
| 2026.03.19 | ₩192,533 | ₩195,412 | ₩189,627 | ₩192,372 | -0.08% | 10.4만 |
|---|
| 2026.03.18 | ₩191,328 | ₩195,934 | ₩189,078 | ₩192,841 | +0.79% | 10.4만 |
|---|
| 2026.03.17 | ₩196,711 | ₩197,046 | ₩185,851 | ₩191,944 | -2.42% | 8.3만 |
|---|
| 2026.03.16 | ₩193,765 | ₩198,278 | ₩191,596 | ₩196,456 | +1.39% | 12.3만 |
|---|
| 2026.03.13 | ₩198,063 | ₩199,188 | ₩186,454 | ₩192,533 | -2.79% | 11.5만 |
|---|
| 2026.03.12 | ₩191,796 | ₩199,483 | ₩190,310 | ₩196,898 | +2.66% | 8.5만 |
|---|
| 2026.03.11 | ₩190,538 | ₩194,314 | ₩189,480 | ₩193,176 | +1.38% | 6.4만 |
|---|
| 2026.03.10 | ₩186,574 | ₩194,180 | ₩185,637 | ₩191,689 | +2.74% | 4.8만 |
|---|
| 2026.03.09 | ₩186,253 | ₩188,034 | ₩177,709 | ₩188,034 | +0.96% | 11.7만 |
|---|
| 2026.03.06 | ₩190,176 | ₩191,529 | ₩180,709 | ₩187,685 | -1.31% | 7.1만 |
|---|
| 2026.03.05 | ₩187,217 | ₩196,229 | ₩186,454 | ₩190,042 | +1.51% | 8.4만 |
|---|
| 2026.03.04 | ₩184,030 | ₩187,217 | ₩181,968 | ₩187,217 | +1.73% | 9.7만 |
|---|
| 2026.03.03 | ₩178,687 | ₩182,651 | ₩172,969 | ₩182,530 | +2.15% | 7.4만 |
|---|
| 2026.03.02 | ₩185,463 | ₩187,471 | ₩178,767 | ₩180,923 | -2.45% | 5.1만 |
|---|
| 2026.02.27 | ₩187,471 | ₩195,666 | ₩182,798 | ₩186,105 | -0.73% | 9.8만 |
|---|
| 2026.02.26 | ₩188,368 | ₩194,957 | ₩187,244 | ₩187,552 | -0.43% | 5.9만 |
|---|
| 2026.02.25 | ₩181,834 | ₩187,471 | ₩177,683 | ₩187,471 | +3.10% | 4.9만 |
|---|
| 2026.02.24 | ₩179,946 | ₩181,673 | ₩177,281 | ₩181,111 | +0.65% | 4.3만 |
|---|
| 2026.02.23 | ₩175,553 | ₩179,838 | ₩174,308 | ₩179,303 | +2.14% | 7.1만 |
|---|
| 2026.02.20 | ₩170,331 | ₩175,674 | ₩170,077 | ₩175,500 | +3.03% | 3.9만 |
|---|
| 2026.02.19 | ₩164,934 | ₩170,050 | ₩163,395 | ₩169,206 | +2.59% | 5.2만 |
|---|
| 2026.02.18 | ₩167,506 | ₩167,506 | ₩163,555 | ₩166,434 | -0.64% | 4.7만 |
|---|
| 2026.02.17 | ₩170,893 | ₩170,893 | ₩159,203 | ₩166,033 | -2.84% | 9.2만 |
|---|
| 2026.02.13 | ₩169,621 | ₩172,259 | ₩167,224 | ₩170,974 | +0.80% | 4.6만 |
|---|
| 2026.02.12 | ₩165,283 | ₩170,050 | ₩164,238 | ₩169,501 | +2.55% | 5.8만 |
|---|
| 2026.02.11 | ₩160,208 | ₩164,345 | ₩159,377 | ₩164,345 | +2.58% | 7.8만 |
|---|
| 2026.02.10 | ₩159,230 | ₩161,399 | ₩156,659 | ₩160,208 | +0.61% | 5.8만 |
|---|
| 2026.02.09 | ₩160,100 | ₩161,922 | ₩156,431 | ₩160,516 | +0.26% | 9.6만 |
|---|
| 2026.02.06 | ₩164,037 | ₩179,624 | ₩159,752 | ₩159,993 | -2.47% | 7만 |
|---|
| 2026.02.05 | ₩159,886 | ₩163,247 | ₩152,655 | ₩160,288 | +0.25% | 3.7만 |
|---|
| 2026.02.04 | ₩160,475 | ₩161,131 | ₩157,181 | ₩158,293 | -1.36% | 3.5만 |
|---|
| 2026.02.03 | ₩161,573 | ₩164,037 | ₩153,994 | ₩160,194 | -0.85% | 4.3만 |
|---|
| 2026.02.02 | ₩160,690 | ₩162,993 | ₩159,471 | ₩162,872 | +1.36% | 4.9만 |
|---|
| 2026.01.30 | ₩155,588 | ₩160,033 | ₩155,307 | ₩159,792 | +2.70% | 2.8만 |
|---|
| 2026.01.29 | ₩153,284 | ₩156,686 | ₩153,284 | ₩156,445 | +2.06% | 2.7만 |
|---|
| 2026.01.28 | ₩156,244 | ₩157,128 | ₩150,740 | ₩151,624 | -2.96% | 3.5만 |
|---|
| 2026.01.27 | ₩155,574 | ₩157,797 | ₩155,414 | ₩155,989 | +0.27% | 4.4만 |
|---|
| 2026.01.26 | ₩155,387 | ₩156,445 | ₩153,887 | ₩155,574 | +0.12% | 3.1만 |
|---|
| 2026.01.23 | ₩152,468 | ₩155,601 | ₩152,468 | ₩154,851 | +1.56% | 3.1만 |
|---|
| 2026.01.22 | ₩158,601 | ₩159,069 | ₩155,119 | ₩156,726 | -1.18% | 3만 |
|---|
| 2026.01.21 | ₩159,471 | ₩160,489 | ₩158,346 | ₩159,029 | -0.28% | 4만 |
|---|
| 2026.01.20 | ₩156,338 | ₩159,578 | ₩155,199 | ₩158,855 | +1.61% | 3.6만 |
|---|
| 2026.01.16 | ₩158,641 | ₩159,150 | ₩156,123 | ₩156,967 | -1.06% | 2.9만 |
|---|
| 2026.01.15 | ₩156,003 | ₩159,645 | ₩156,003 | ₩159,645 | +2.33% | 3.6만 |
|---|
| 2026.01.14 | ₩151,584 | ₩156,927 | ₩151,584 | ₩156,431 | +3.20% | 2.9만 |
|---|
| 2026.01.13 | ₩151,236 | ₩153,539 | ₩148,785 | ₩152,387 | +0.76% | 9.4만 |
|---|
| 2026.01.12 | ₩150,700 | ₩151,678 | ₩147,031 | ₩150,740 | +0.03% | 4.6만 |
|---|
| 2026.01.09 | ₩151,691 | ₩152,602 | ₩149,870 | ₩150,713 | -0.64% | 4.8만 |
|---|
| 2026.01.08 | ₩149,776 | ₩153,057 | ₩149,642 | ₩151,088 | +0.88% | 3.3만 |
|---|
| 2026.01.07 | ₩148,772 | ₩150,191 | ₩148,035 | ₩149,723 | +0.64% | 5.5만 |
|---|
| 2026.01.06 | ₩147,004 | ₩149,160 | ₩145,491 | ₩148,705 | +1.16% | 4.5만 |
|---|
| 2026.01.05 | ₩144,447 | ₩148,209 | ₩140,670 | ₩147,848 | +2.35% | 8.2만 |
|---|
| 2026.01.02 | ₩147,834 | ₩149,267 | ₩144,567 | ₩144,915 | -1.97% | 7.1만 |
|---|
| 2025.12.31 | ₩149,187 | ₩149,187 | ₩146,228 | ₩148,142 | -0.70% | 6.4만 |
|---|
| 2025.12.30 | ₩148,089 | ₩149,321 | ₩147,393 | ₩147,567 | -0.35% | 7.8만 |
|---|
| 2025.12.29 | ₩148,183 | ₩148,504 | ₩145,973 | ₩148,317 | +0.09% | 15만 |
|---|
| 2025.12.26 | ₩147,299 | ₩148,866 | ₩146,161 | ₩147,178 | -0.08% | 4만 |
|---|
| 2025.12.24 | ₩148,571 | ₩149,763 | ₩146,643 | ₩148,370 | -0.14% | 4.4만 |
|---|
| 2025.12.23 | ₩148,691 | ₩150,031 | ₩146,991 | ₩148,464 | -0.15% | 10.1만 |
|---|
| 2025.12.22 | ₩150,995 | ₩152,361 | ₩147,982 | ₩148,745 | -1.49% | 8.3만 |
|---|
| 2025.12.19 | ₩151,196 | ₩152,923 | ₩149,696 | ₩150,981 | -0.14% | 9만 |
|---|
| 2025.12.18 | ₩149,013 | ₩151,798 | ₩148,450 | ₩150,981 | +1.32% | 6.5만 |
|---|
| 2025.12.17 | ₩148,196 | ₩150,660 | ₩148,142 | ₩149,441 | +0.84% | 6.2만 |
|---|
| 2025.12.16 | ₩149,147 | ₩152,106 | ₩147,754 | ₩148,196 | -0.64% | 7.9만 |
|---|
| 2025.12.15 | ₩149,736 | ₩151,812 | ₩148,517 | ₩149,428 | -0.21% | 6.7만 |
|---|
| 2025.12.12 | ₩150,205 | ₩152,427 | ₩148,477 | ₩148,491 | -1.14% | 5.4만 |
|---|
| 2025.12.11 | ₩148,852 | ₩151,490 | ₩147,968 | ₩148,839 | -0.01% | 9만 |
|---|
| 2025.12.10 | ₩147,379 | ₩150,352 | ₩147,165 | ₩147,620 | +0.16% | 5.7만 |
|---|
| 2025.12.09 | ₩147,459 | ₩149,535 | ₩146,321 | ₩146,870 | -0.40% | 8.9만 |
|---|
| 2025.12.08 | ₩150,740 | ₩151,048 | ₩146,027 | ₩147,165 | -2.37% | 4.9만 |
|---|
| 2025.12.05 | ₩155,628 | ₩155,628 | ₩149,133 | ₩150,740 | -3.14% | 4.2만 |
|---|
| 2025.12.04 | ₩159,243 | ₩160,556 | ₩154,516 | ₩155,240 | -2.51% | 6.6만 |
|---|
| 2025.12.03 | ₩162,122 | ₩164,439 | ₩157,878 | ₩158,360 | -2.32% | 4.4만 |
|---|
| 2025.12.02 | ₩163,877 | ₩164,439 | ₩159,458 | ₩160,489 | -2.07% | 5.7만 |
|---|
| 2025.12.01 | ₩161,332 | ₩164,439 | ₩159,565 | ₩162,296 | +0.60% | 11.1만 |
|---|
| 2025.11.28 | ₩158,360 | ₩162,926 | ₩158,360 | ₩161,962 | +2.27% | 5만 |
|---|
| 2025.11.26 | ₩168,724 | ₩168,724 | ₩151,396 | ₩159,859 | -5.25% | 11.7만 |
|---|
| 2025.11.25 | ₩166,046 | ₩172,781 | ₩165,711 | ₩171,161 | +3.08% | 23만 |
|---|
| 2025.11.24 | ₩163,542 | ₩168,349 | ₩160,690 | ₩167,037 | +2.14% | 6.2만 |
|---|
| 2025.11.21 | ₩160,261 | ₩166,193 | ₩160,060 | ₩164,198 | +2.46% | 9.5만 |
|---|
| 2025.11.20 | ₩163,194 | ₩163,502 | ₩160,020 | ₩160,850 | -1.44% | 4.1만 |
|---|
| 2025.11.19 | ₩168,055 | ₩168,055 | ₩159,846 | ₩162,939 | -3.04% | 8.5만 |
|---|
| 2025.11.18 | ₩165,309 | ₩169,260 | ₩163,073 | ₩168,429 | +1.89% | 7.1만 |
|---|
| 2025.11.17 | ₩163,649 | ₩166,903 | ₩161,788 | ₩164,707 | +0.65% | 9.1만 |
|---|
| 2025.11.14 | ₩160,221 | ₩164,586 | ₩157,837 | ₩162,805 | +1.61% | 14.2만 |
|---|
| 2025.11.13 | ₩157,891 | ₩162,310 | ₩157,208 | ₩160,382 | +1.58% | 17.5만 |
|---|
| 2025.11.12 | ₩153,847 | ₩159,364 | ₩152,093 | ₩158,360 | +2.93% | 17만 |
|---|
| 2025.11.11 | ₩152,709 | ₩154,958 | ₩150,218 | ₩154,570 | +1.22% | 9.7만 |
|---|
| 2025.11.10 | ₩145,732 | ₩154,222 | ₩145,210 | ₩153,084 | +5.04% | 12.5만 |
|---|
| 2025.11.07 | ₩137,068 | ₩146,415 | ₩136,332 | ₩144,152 | +5.17% | 16.1만 |
|---|
| 2025.11.06 | ₩133,346 | ₩143,549 | ₩133,346 | ₩135,783 | +1.83% | 18만 |
|---|
| 2025.11.05 | ₩137,845 | ₩141,166 | ₩134,591 | ₩135,488 | -1.71% | 4.4만 |
|---|
| 2025.11.04 | ₩140,068 | ₩142,210 | ₩136,988 | ₩137,832 | -1.60% | 5.4만 |
|---|
| 2025.11.03 | ₩143,898 | ₩143,898 | ₩139,532 | ₩139,586 | -3.00% | 8만 |
|---|
| 2025.10.31 | ₩147,473 | ₩147,473 | ₩142,826 | ₩144,406 | -2.08% | 7.6만 |
|---|
| 2025.10.30 | ₩147,486 | ₩147,486 | ₩144,768 | ₩145,853 | -1.11% | 5.2만 |
|---|
| 2025.10.29 | ₩153,365 | ₩153,365 | ₩145,719 | ₩146,643 | -4.38% | 5.2만 |
|---|
| 2025.10.28 | ₩150,941 | ₩156,431 | ₩149,589 | ₩153,807 | +1.90% | 8.8만 |
|---|
| 2025.10.27 | ₩154,731 | ₩155,199 | ₩150,272 | ₩150,954 | -2.44% | 4.9만 |
|---|
| 2025.10.24 | ₩154,878 | ₩159,471 | ₩152,883 | ₩154,784 | -0.06% | 4.4만 |
|---|
| 2025.10.23 | ₩163,542 | ₩166,046 | ₩154,369 | ₩154,744 | -5.38% | 5.1만 |
|---|
| 2025.10.22 | ₩159,725 | ₩163,796 | ₩159,016 | ₩163,796 | +2.55% | 8.5만 |
|---|
| 2025.10.21 | ₩160,208 | ₩160,382 | ₩157,342 | ₩159,417 | -0.49% | 3.4만 |
|---|
| 2025.10.20 | ₩164,452 | ₩164,452 | ₩156,003 | ₩159,659 | -2.92% | 6.4만 |
|---|
| 2025.10.17 | ₩160,931 | ₩165,068 | ₩160,368 | ₩163,421 | +1.55% | 7.7만 |
|---|
| 2025.10.16 | ₩159,230 | ₩163,890 | ₩159,056 | ₩160,890 | +1.04% | 6.5만 |
|---|
| 2025.10.15 | ₩158,346 | ₩164,345 | ₩156,967 | ₩159,056 | +0.45% | 11만 |
|---|
| 2025.10.14 | ₩153,084 | ₩158,828 | ₩151,852 | ₩157,235 | +2.71% | 6.7만 |
|---|
| 2025.10.13 | ₩151,236 | ₩154,503 | ₩149,856 | ₩152,749 | +1.00% | 6.2만 |
|---|
| 2025.10.10 | ₩151,088 | ₩153,191 | ₩149,964 | ₩150,084 | -0.66% | 5.8만 |
|---|