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 | ₩235,409 | ₩241,897 | ₩233,710 | ₩238,580 | +1.35% | 9.3만 |
| 2026.10.08 | ₩229,911 | ₩238,325 | ₩228,774 | ₩236,827 | +3.01% | 10.9만 |
| 2026.10.07 | ₩229,483 | ₩234,754 | ₩227,556 | ₩229,576 | +0.04% | 8.9만 |
| 2026.10.06 | ₩239,289 | ₩239,289 | ₩226,794 | ₩229,322 | -4.17% | 10.5만 |
| 2026.10.05 | ₩237,028 | ₩238,459 | ₩234,780 | ₩237,670 | +0.27% | 10.1만 |
| 2026.10.02 | ₩237,536 | ₩242,192 | ₩235,730 | ₩237,670 | +0.06% | 18.9만 |
| 2026.10.01 | ₩238,125 | ₩239,168 | ₩233,108 | ₩236,827 | -0.54% | 9.3만 |
| 2026.09.30 | ₩243,784 | ₩243,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,125 |
| -2.32% |
| 10.7만 |
| 2026.09.29 | ₩242,192 | ₩247,249 | ₩240,439 | ₩242,620 | +0.18% | 14.3만 |
|---|
| 2026.09.28 | ₩242,820 | ₩248,961 | ₩242,820 | ₩244,185 | +0.56% | 8.3만 |
|---|
| 2026.09.25 | ₩247,824 | ₩247,824 | ₩239,824 | ₩244,359 | -1.40% | 9만 |
|---|
| 2026.09.24 | ₩241,750 | ₩249,282 | ₩241,750 | ₩246,152 | +1.82% | 12.2만 |
|---|
| 2026.09.23 | ₩242,713 | ₩243,958 | ₩239,275 | ₩239,663 | -1.26% | 10.7만 |
|---|
| 2026.09.22 | ₩244,172 | ₩250,901 | ₩243,904 | ₩245,897 | +0.71% | 7.6만 |
|---|
| 2026.09.21 | ₩246,312 | ₩247,556 | ₩241,523 | ₩241,951 | -1.77% | 8.8만 |
|---|
| 2026.09.18 | ₩245,255 | ₩247,864 | ₩242,299 | ₩246,620 | +0.56% | 15만 |
|---|
| 2026.09.17 | ₩251,182 | ₩251,449 | ₩243,249 | ₩245,978 | -2.07% | 6.1만 |
|---|
| 2026.09.16 | ₩242,152 | ₩250,994 | ₩238,392 | ₩249,242 | +2.93% | 7.6만 |
|---|
| 2026.09.15 | ₩249,295 | ₩249,295 | ₩237,001 | ₩240,346 | -3.59% | 8.9만 |
|---|
| 2026.09.14 | ₩255,596 | ₩256,881 | ₩248,359 | ₩249,295 | -2.47% | 6.8만 |
|---|
| 2026.09.11 | ₩252,024 | ₩259,676 | ₩252,024 | ₩255,008 | +1.18% | 6만 |
|---|
| 2026.09.10 | ₩258,673 | ₩258,994 | ₩246,767 | ₩249,081 | -3.71% | 8.9만 |
|---|
| 2026.09.09 | ₩257,656 | ₩259,784 | ₩254,192 | ₩256,359 | -0.50% | 11.8만 |
|---|
| 2026.09.08 | ₩260,385 | ₩263,489 | ₩253,496 | ₩260,867 | +0.18% | 13.2만 |
|---|
| 2026.09.04 | ₩271,556 | ₩273,670 | ₩261,817 | ₩261,817 | -3.59% | 12.7만 |
|---|
| 2026.09.03 | ₩277,589 | ₩280,934 | ₩272,800 | ₩273,282 | -1.55% | 6.8만 |
|---|
| 2026.09.02 | ₩274,138 | ₩279,676 | ₩273,068 | ₩277,322 | +1.16% | 9.1만 |
|---|
| 2026.09.01 | ₩265,523 | ₩273,549 | ₩265,161 | ₩272,961 | +2.80% | 11.5만 |
|---|
| 2026.08.31 | ₩265,041 | ₩267,262 | ₩255,931 | ₩265,268 | +0.09% | 11.9만 |
|---|
| 2026.08.28 | ₩259,944 | ₩270,138 | ₩259,944 | ₩267,342 | +2.85% | 11만 |
|---|
| 2026.08.27 | ₩256,573 | ₩259,623 | ₩252,158 | ₩257,148 | +0.22% | 5.4만 |
|---|
| 2026.08.26 | ₩254,473 | ₩258,232 | ₩251,248 | ₩256,573 | +0.83% | 7.6만 |
|---|
| 2026.08.25 | ₩255,917 | ₩255,917 | ₩248,827 | ₩255,021 | -0.35% | 5.5만 |
|---|
| 2026.08.24 | ₩261,723 | ₩262,847 | ₩253,068 | ₩253,723 | -3.06% | 5.9만 |
|---|
| 2026.08.21 | ₩258,165 | ₩261,804 | ₩251,503 | ₩259,623 | +0.56% | 7.5만 |
|---|
| 2026.08.20 | ₩253,670 | ₩260,600 | ₩253,670 | ₩257,683 | +1.58% | 6.4만 |
|---|
| 2026.08.19 | ₩262,700 | ₩266,954 | ₩255,717 | ₩257,148 | -2.11% | 7.4만 |
|---|
| 2026.08.18 | ₩255,088 | ₩257,937 | ₩252,854 | ₩257,215 | +0.83% | 7.9만 |
|---|
| 2026.08.17 | ₩253,081 | ₩260,680 | ₩252,894 | ₩253,509 | +0.17% | 9.5만 |
|---|
| 2026.08.14 | ₩259,396 | ₩259,489 | ₩252,974 | ₩256,452 | -1.13% | 8.2만 |
|---|
| 2026.08.13 | ₩253,897 | ₩262,727 | ₩253,897 | ₩259,396 | +2.17% | 10.6만 |
|---|
| 2026.08.12 | ₩247,837 | ₩252,212 | ₩242,285 | ₩251,998 | +1.68% | 14.5만 |
|---|
| 2026.08.11 | ₩238,125 | ₩253,630 | ₩238,125 | ₩246,713 | +3.61% | 11.4만 |
|---|
| 2026.08.10 | ₩236,948 | ₩242,820 | ₩230,901 | ₩240,412 | +1.46% | 14.3만 |
|---|
| 2026.08.07 | ₩222,473 | ₩240,626 | ₩216,426 | ₩239,222 | +7.53% | 14.1만 |
|---|
| 2026.08.06 | ₩228,613 | ₩231,155 | ₩222,419 | ₩222,847 | -2.52% | 10.8만 |
|---|
| 2026.08.05 | ₩236,252 | ₩238,954 | ₩228,239 | ₩228,413 | -3.32% | 7.4만 |
|---|
| 2026.08.04 | ₩228,921 | ₩234,152 | ₩222,058 | ₩233,162 | +1.85% | 7.7만 |
|---|
| 2026.08.03 | ₩222,312 | ₩229,122 | ₩222,125 | ₩227,623 | +2.39% | 7.5만 |
|---|
| 2026.07.31 | ₩221,884 | ₩224,560 | ₩219,409 | ₩221,389 | -0.22% | 5.9만 |
|---|
| 2026.07.30 | ₩227,275 | ₩227,275 | ₩220,051 | ₩223,811 | -1.52% | 11.9만 |
|---|
| 2026.07.29 | ₩228,025 | ₩232,800 | ₩226,192 | ₩227,583 | -0.19% | 11.7만 |
|---|
| 2026.07.28 | ₩225,777 | ₩230,513 | ₩224,306 | ₩227,864 | +0.92% | 9.4만 |
|---|
| 2026.07.27 | ₩223,449 | ₩225,817 | ₩220,546 | ₩222,433 | -0.46% | 9.4만 |
|---|
| 2026.07.24 | ₩222,366 | ₩225,469 | ₩219,396 | ₩222,366 | 0.00% | 14만 |
|---|
| 2026.07.23 | ₩219,249 | ₩221,911 | ₩214,674 | ₩219,570 | +0.15% | 8.9만 |
|---|
| 2026.07.22 | ₩218,433 | ₩225,108 | ₩218,299 | ₩220,734 | +1.05% | 13.1만 |
|---|
| 2026.07.21 | ₩217,041 | ₩219,998 | ₩211,998 | ₩218,526 | +0.68% | 11.9만 |
|---|
| 2026.07.20 | ₩228,894 | ₩230,071 | ₩215,998 | ₩216,025 | -5.62% | 14.6만 |
|---|
| 2026.07.17 | ₩226,861 | ₩233,831 | ₩223,356 | ₩227,543 | +0.30% | 7.3만 |
|---|
| 2026.07.16 | ₩222,888 | ₩228,105 | ₩222,219 | ₩227,075 | +1.88% | 11.4만 |
|---|
| 2026.07.15 | ₩225,416 | ₩229,389 | ₩222,566 | ₩223,730 | -0.75% | 16.2만 |
|---|
| 2026.07.14 | ₩236,881 | ₩238,125 | ₩226,178 | ₩226,433 | -4.41% | 9.6만 |
|---|
| 2026.07.13 | ₩236,520 | ₩243,476 | ₩234,085 | ₩235,998 | -0.22% | 12.2만 |
|---|
| 2026.07.10 | ₩234,112 | ₩239,342 | ₩232,974 | ₩236,372 | +0.97% | 6.4만 |
|---|
| 2026.07.09 | ₩234,968 | ₩235,382 | ₩227,623 | ₩233,871 | -0.47% | 13만 |
|---|
| 2026.07.08 | ₩237,402 | ₩243,342 | ₩235,864 | ₩237,804 | +0.17% | 8.8만 |
|---|
| 2026.07.07 | ₩244,974 | ₩247,503 | ₩232,774 | ₩237,402 | -3.09% | 12만 |
|---|
| 2026.07.06 | ₩247,610 | ₩250,981 | ₩241,737 | ₩242,620 | -2.02% | 12.6만 |
|---|
| 2026.07.02 | ₩240,386 | ₩248,693 | ₩240,386 | ₩246,125 | +2.39% | 10.4만 |
|---|
| 2026.07.01 | ₩232,827 | ₩244,212 | ₩230,647 | ₩243,008 | +4.37% | 14.3만 |
|---|
| 2026.06.30 | ₩230,446 | ₩233,362 | ₩225,750 | ₩232,693 | +0.98% | 9.4만 |
|---|
| 2026.06.29 | ₩226,259 | ₩234,085 | ₩222,794 | ₩231,516 | +2.32% | 18.9만 |
|---|
| 2026.06.26 | ₩225,269 | ₩229,269 | ₩219,061 | ₩227,931 | +1.18% | 20.3만 |
|---|
| 2026.06.25 | ₩222,714 | ₩227,342 | ₩220,787 | ₩224,961 | +1.01% | 8.9만 |
|---|
| 2026.06.24 | ₩215,436 | ₩222,941 | ₩213,135 | ₩222,714 | +3.38% | 19.4만 |
|---|
| 2026.06.23 | ₩209,456 | ₩218,486 | ₩208,185 | ₩215,289 | +2.78% | 17.6만 |
|---|
| 2026.06.22 | ₩206,727 | ₩212,654 | ₩204,560 | ₩209,309 | +1.25% | 15.8만 |
|---|
| 2026.06.18 | ₩212,493 | ₩215,302 | ₩202,473 | ₩208,493 | -1.88% | 19.1만 |
|---|
| 2026.06.17 | ₩218,727 | ₩220,506 | ₩205,162 | ₩208,707 | -4.58% | 14.2만 |
|---|
| 2026.06.16 | ₩225,296 | ₩230,352 | ₩218,834 | ₩221,189 | -1.82% | 11.5만 |
|---|
| 2026.06.15 | ₩233,202 | ₩242,713 | ₩210,834 | ₩223,824 | -4.02% | 32.7만 |
|---|
| 2026.06.12 | ₩206,687 | ₩235,570 | ₩204,011 | ₩234,606 | +13.51% | 53.8만 |
|---|
| 2026.06.11 | ₩199,690 | ₩204,654 | ₩195,383 | ₩199,610 | -0.04% | 18.9만 |
|---|
| 2026.06.10 | ₩197,389 | ₩202,005 | ₩194,928 | ₩197,925 | +0.27% | 15.9만 |
|---|
| 2026.06.09 | ₩193,015 | ₩199,878 | ₩193,015 | ₩194,513 | +0.78% | 14.8만 |
|---|
| 2026.06.08 | ₩195,811 | ₩197,884 | ₩189,497 | ₩192,480 | -1.70% | 20.5만 |
|---|
| 2026.06.05 | ₩192,025 | ₩200,105 | ₩192,025 | ₩196,373 | +2.26% | 12만 |
|---|
| 2026.06.04 | ₩190,888 | ₩194,593 | ₩187,115 | ₩191,343 | +0.24% | 15.1만 |
|---|
| 2026.06.03 | ₩187,838 | ₩191,410 | ₩185,684 | ₩189,470 | +0.87% | 7.1만 |
|---|
| 2026.06.02 | ₩193,456 | ₩195,129 | ₩181,430 | ₩187,597 | -3.03% | 16.3만 |
|---|
| 2026.06.01 | ₩190,313 | ₩193,911 | ₩188,988 | ₩193,777 | +1.82% | 16.3만 |
|---|
| 2026.05.29 | ₩191,450 | ₩194,674 | ₩187,664 | ₩192,359 | +0.48% | 23.9만 |
|---|
| 2026.05.28 | ₩197,884 | ₩200,105 | ₩190,299 | ₩194,700 | -1.61% | 18.7만 |
|---|
| 2026.05.27 | ₩195,717 | ₩201,590 | ₩193,711 | ₩197,751 | +1.04% | 33.8만 |
|---|
| 2026.05.26 | ₩186,005 | ₩193,791 | ₩184,373 | ₩193,202 | +3.87% | 23.8만 |
|---|
| 2026.05.22 | ₩189,590 | ₩190,232 | ₩184,266 | ₩186,005 | -1.89% | 10.3만 |
|---|
| 2026.05.21 | ₩187,517 | ₩192,145 | ₩180,640 | ₩187,891 | +0.20% | 8.4만 |
|---|
| 2026.05.20 | ₩191,771 | ₩193,831 | ₩183,329 | ₩187,517 | -2.22% | 11.7만 |
|---|
| 2026.05.19 | ₩191,088 | ₩194,955 | ₩191,088 | ₩191,771 | +0.36% | 9만 |
|---|
| 2026.05.18 | ₩184,801 | ₩193,644 | ₩184,801 | ₩190,794 | +3.24% | 5.4만 |
|---|
| 2026.05.15 | ₩183,771 | ₩187,410 | ₩181,938 | ₩185,711 | +1.06% | 8.2만 |
|---|
| 2026.05.14 | ₩184,426 | ₩184,961 | ₩178,861 | ₩183,196 | -0.67% | 6.6만 |
|---|
| 2026.05.13 | ₩186,995 | ₩187,436 | ₩180,119 | ₩184,145 | -1.52% | 7.1만 |
|---|
| 2026.05.12 | ₩187,931 | ₩190,674 | ₩182,166 | ₩187,089 | -0.45% | 10.3만 |
|---|
| 2026.05.11 | ₩185,149 | ₩191,169 | ₩184,614 | ₩185,844 | +0.38% | 8.5만 |
|---|
| 2026.05.08 | ₩187,396 | ₩187,396 | ₩178,941 | ₩185,149 | -1.20% | 7.4만 |
|---|
| 2026.05.07 | ₩190,915 | ₩192,520 | ₩185,778 | ₩187,396 | -1.84% | 12.1만 |
|---|
| 2026.05.06 | ₩196,373 | ₩196,373 | ₩189,992 | ₩190,915 | -2.78% | 12.3만 |
|---|
| 2026.05.05 | ₩189,965 | ₩197,670 | ₩187,945 | ₩196,119 | +3.24% | 18.6만 |
|---|
| 2026.05.04 | ₩186,553 | ₩194,473 | ₩182,339 | ₩189,670 | +1.67% | 10.4만 |
|---|
| 2026.05.01 | ₩186,821 | ₩188,627 | ₩183,878 | ₩184,186 | -1.41% | 9.4만 |
|---|
| 2026.04.30 | ₩181,497 | ₩187,610 | ₩179,329 | ₩187,102 | +3.09% | 14.4만 |
|---|
| 2026.04.29 | ₩181,028 | ₩183,945 | ₩178,808 | ₩180,212 | -0.45% | 7.5만 |
|---|
| 2026.04.28 | ₩184,025 | ₩189,724 | ₩182,099 | ₩182,393 | -0.89% | 9.8만 |
|---|
| 2026.04.27 | ₩178,366 | ₩185,336 | ₩178,366 | ₩181,751 | +1.90% | 9.7만 |
|---|
| 2026.04.24 | ₩179,075 | ₩180,574 | ₩175,972 | ₩178,366 | -0.40% | 10.4만 |
|---|
| 2026.04.23 | ₩180,493 | ₩183,236 | ₩178,487 | ₩179,972 | -0.29% | 8.5만 |
|---|
| 2026.04.22 | ₩179,356 | ₩182,206 | ₩177,858 | ₩178,179 | -0.66% | 9.7만 |
|---|
| 2026.04.21 | ₩181,671 | ₩187,744 | ₩174,246 | ₩179,477 | -1.21% | 14.2만 |
|---|
| 2026.04.20 | ₩187,249 | ₩194,219 | ₩183,035 | ₩184,132 | -1.66% | 6.7만 |
|---|
| 2026.04.17 | ₩176,467 | ₩190,018 | ₩162,353 | ₩187,650 | +6.34% | 14만 |
|---|
| 2026.04.16 | ₩206,446 | ₩211,169 | ₩176,065 | ₩176,734 | -14.39% | 18만 |
|---|
| 2026.04.15 | ₩216,266 | ₩217,456 | ₩207,918 | ₩208,707 | -3.49% | 16.8만 |
|---|
| 2026.04.14 | ₩218,152 | ₩220,734 | ₩215,985 | ₩217,737 | -0.19% | 6만 |
|---|
| 2026.04.13 | ₩222,071 | ₩224,105 | ₩213,229 | ₩219,851 | -1.00% | 21.6만 |
|---|
| 2026.04.10 | ₩222,045 | ₩223,851 | ₩217,403 | ₩223,837 | +0.81% | 13.9만 |
|---|
| 2026.04.09 | ₩214,005 | ₩221,416 | ₩210,968 | ₩220,225 | +2.91% | 12.6만 |
|---|
| 2026.04.08 | ₩209,630 | ₩213,015 | ₩206,834 | ₩213,015 | +1.61% | 17.8만 |
|---|
| 2026.04.07 | ₩209,898 | ₩213,082 | ₩206,526 | ₩209,403 | -0.24% | 30.1만 |
|---|
| 2026.04.06 | ₩215,276 | ₩215,276 | ₩203,744 | ₩207,356 | -3.68% | 8.3만 |
|---|
| 2026.04.02 | ₩207,088 | ₩221,082 | ₩206,941 | ₩215,276 | +3.95% | 12.6만 |
|---|
| 2026.04.01 | ₩203,182 | ₩210,393 | ₩201,764 | ₩209,483 | +3.10% | 14만 |
|---|
| 2026.03.31 | ₩205,336 | ₩205,336 | ₩196,841 | ₩202,165 | -1.54% | 9.6만 |
|---|
| 2026.03.30 | ₩203,329 | ₩207,557 | ₩198,018 | ₩203,102 | -0.11% | 7.8만 |
|---|
| 2026.03.27 | ₩197,229 | ₩203,316 | ₩195,985 | ₩203,048 | +2.95% | 7.9만 |
|---|
| 2026.03.26 | ₩194,714 | ₩201,282 | ₩194,714 | ₩197,122 | +1.24% | 11.1만 |
|---|
| 2026.03.25 | ₩195,650 | ₩196,761 | ₩192,038 | ₩195,985 | +0.17% | 11.2만 |
|---|
| 2026.03.24 | ₩192,774 | ₩200,908 | ₩192,774 | ₩195,650 | +1.49% | 14.7만 |
|---|
| 2026.03.23 | ₩190,219 | ₩195,329 | ₩189,216 | ₩193,630 | +1.79% | 10.9만 |
|---|
| 2026.03.20 | ₩192,132 | ₩192,801 | ₩184,868 | ₩188,252 | -2.02% | 12.1만 |
|---|
| 2026.03.19 | ₩192,346 | ₩195,222 | ₩189,443 | ₩192,185 | -0.08% | 10.4만 |
|---|
| 2026.03.18 | ₩191,142 | ₩195,744 | ₩188,895 | ₩192,654 | +0.79% | 10.4만 |
|---|
| 2026.03.17 | ₩196,520 | ₩196,854 | ₩185,670 | ₩191,757 | -2.42% | 8.3만 |
|---|
| 2026.03.16 | ₩193,577 | ₩198,085 | ₩191,410 | ₩196,266 | +1.39% | 12.3만 |
|---|
| 2026.03.13 | ₩197,871 | ₩198,995 | ₩186,272 | ₩192,346 | -2.79% | 11.5만 |
|---|
| 2026.03.12 | ₩191,610 | ₩199,289 | ₩190,125 | ₩196,707 | +2.66% | 8.5만 |
|---|
| 2026.03.11 | ₩190,353 | ₩194,125 | ₩189,296 | ₩192,988 | +1.38% | 6.4만 |
|---|
| 2026.03.10 | ₩186,393 | ₩193,991 | ₩185,456 | ₩191,503 | +2.74% | 4.8만 |
|---|
| 2026.03.09 | ₩186,072 | ₩187,851 | ₩177,537 | ₩187,851 | +0.96% | 11.7만 |
|---|
| 2026.03.06 | ₩189,992 | ₩191,343 | ₩180,533 | ₩187,503 | -1.31% | 7.1만 |
|---|
| 2026.03.05 | ₩187,035 | ₩196,038 | ₩186,272 | ₩189,858 | +1.51% | 8.4만 |
|---|
| 2026.03.04 | ₩183,851 | ₩187,035 | ₩181,791 | ₩187,035 | +1.73% | 9.7만 |
|---|
| 2026.03.03 | ₩178,513 | ₩182,473 | ₩172,801 | ₩182,353 | +2.15% | 7.4만 |
|---|
| 2026.03.02 | ₩185,283 | ₩187,289 | ₩178,594 | ₩180,747 | -2.45% | 5.1만 |
|---|
| 2026.02.27 | ₩187,289 | ₩195,476 | ₩182,620 | ₩185,925 | -0.73% | 9.8만 |
|---|
| 2026.02.26 | ₩188,186 | ₩194,767 | ₩187,062 | ₩187,369 | -0.43% | 5.9만 |
|---|
| 2026.02.25 | ₩181,657 | ₩187,289 | ₩177,510 | ₩187,289 | +3.10% | 4.9만 |
|---|
| 2026.02.24 | ₩179,771 | ₩181,497 | ₩177,109 | ₩180,935 | +0.65% | 4.3만 |
|---|
| 2026.02.23 | ₩175,383 | ₩179,664 | ₩174,139 | ₩179,129 | +2.14% | 7.1만 |
|---|
| 2026.02.20 | ₩170,166 | ₩175,503 | ₩169,911 | ₩175,329 | +3.03% | 3.9만 |
|---|
| 2026.02.19 | ₩164,774 | ₩169,885 | ₩163,236 | ₩169,042 | +2.59% | 5.2만 |
|---|
| 2026.02.18 | ₩167,343 | ₩167,343 | ₩163,396 | ₩166,273 | -0.64% | 4.7만 |
|---|
| 2026.02.17 | ₩170,727 | ₩170,727 | ₩159,049 | ₩165,871 | -2.84% | 9.2만 |
|---|
| 2026.02.13 | ₩169,457 | ₩172,092 | ₩167,062 | ₩170,808 | +0.80% | 4.6만 |
|---|
| 2026.02.12 | ₩165,122 | ₩169,885 | ₩164,079 | ₩169,336 | +2.55% | 5.8만 |
|---|
| 2026.02.11 | ₩160,052 | ₩164,186 | ₩159,223 | ₩164,186 | +2.58% | 7.8만 |
|---|
| 2026.02.10 | ₩159,075 | ₩161,243 | ₩156,507 | ₩160,052 | +0.61% | 5.8만 |
|---|
| 2026.02.09 | ₩159,945 | ₩161,764 | ₩156,279 | ₩160,360 | +0.26% | 9.6만 |
|---|
| 2026.02.06 | ₩163,878 | ₩179,450 | ₩159,597 | ₩159,838 | -2.47% | 7만 |
|---|
| 2026.02.05 | ₩159,731 | ₩163,089 | ₩152,507 | ₩160,132 | +0.25% | 3.7만 |
|---|
| 2026.02.04 | ₩160,320 | ₩160,975 | ₩157,029 | ₩158,139 | -1.36% | 3.5만 |
|---|
| 2026.02.03 | ₩161,417 | ₩163,878 | ₩153,845 | ₩160,039 | -0.85% | 4.3만 |
|---|
| 2026.02.02 | ₩160,534 | ₩162,835 | ₩159,316 | ₩162,714 | +1.36% | 4.9만 |
|---|
| 2026.01.30 | ₩155,437 | ₩159,878 | ₩155,156 | ₩159,637 | +2.70% | 2.8만 |
|---|
| 2026.01.29 | ₩153,136 | ₩156,534 | ₩153,136 | ₩156,293 | +2.06% | 2.7만 |
|---|
| 2026.01.28 | ₩156,092 | ₩156,975 | ₩150,594 | ₩151,477 | -2.96% | 3.5만 |
|---|
| 2026.01.27 | ₩155,423 | ₩157,644 | ₩155,263 | ₩155,838 | +0.27% | 4.4만 |
|---|
| 2026.01.26 | ₩155,236 | ₩156,293 | ₩153,738 | ₩155,423 | +0.12% | 3.1만 |
|---|
| 2026.01.23 | ₩152,320 | ₩155,450 | ₩152,320 | ₩154,701 | +1.56% | 3.1만 |
|---|
| 2026.01.22 | ₩158,447 | ₩158,915 | ₩154,968 | ₩156,574 | -1.18% | 3만 |
|---|
| 2026.01.21 | ₩159,316 | ₩160,333 | ₩158,192 | ₩158,875 | -0.28% | 4만 |
|---|
| 2026.01.20 | ₩156,186 | ₩159,423 | ₩155,049 | ₩158,701 | +1.61% | 3.6만 |
|---|
| 2026.01.16 | ₩158,487 | ₩158,995 | ₩155,972 | ₩156,815 | -1.06% | 2.9만 |
|---|
| 2026.01.15 | ₩155,851 | ₩159,490 | ₩155,851 | ₩159,490 | +2.33% | 3.6만 |
|---|
| 2026.01.14 | ₩151,437 | ₩156,774 | ₩151,437 | ₩156,279 | +3.20% | 2.9만 |
|---|
| 2026.01.13 | ₩151,089 | ₩153,390 | ₩148,641 | ₩152,239 | +0.76% | 9.4만 |
|---|
| 2026.01.12 | ₩150,554 | ₩151,530 | ₩146,888 | ₩150,594 | +0.03% | 4.6만 |
|---|
| 2026.01.09 | ₩151,544 | ₩152,453 | ₩149,724 | ₩150,567 | -0.64% | 4.8만 |
|---|
| 2026.01.08 | ₩149,631 | ₩152,908 | ₩149,497 | ₩150,942 | +0.88% | 3.3만 |
|---|
| 2026.01.07 | ₩148,627 | ₩150,045 | ₩147,892 | ₩149,577 | +0.64% | 5.5만 |
|---|
| 2026.01.06 | ₩146,861 | ₩149,015 | ₩145,350 | ₩148,560 | +1.16% | 4.5만 |
|---|
| 2026.01.05 | ₩144,306 | ₩148,065 | ₩140,534 | ₩147,704 | +2.35% | 8.2만 |
|---|
| 2026.01.02 | ₩147,691 | ₩149,122 | ₩144,427 | ₩144,775 | -1.97% | 7.1만 |
|---|
| 2025.12.31 | ₩149,042 | ₩149,042 | ₩146,086 | ₩147,999 | -0.70% | 6.4만 |
|---|
| 2025.12.30 | ₩147,945 | ₩149,176 | ₩147,249 | ₩147,423 | -0.35% | 7.8만 |
|---|
| 2025.12.29 | ₩148,039 | ₩148,360 | ₩145,831 | ₩148,173 | +0.09% | 15만 |
|---|
| 2025.12.26 | ₩147,156 | ₩148,721 | ₩146,019 | ₩147,035 | -0.08% | 4만 |
|---|
| 2025.12.24 | ₩148,427 | ₩149,617 | ₩146,500 | ₩148,226 | -0.14% | 4.4만 |
|---|
| 2025.12.23 | ₩148,547 | ₩149,885 | ₩146,848 | ₩148,320 | -0.15% | 10.1만 |
|---|
| 2025.12.22 | ₩150,848 | ₩152,213 | ₩147,838 | ₩148,601 | -1.49% | 8.3만 |
|---|
| 2025.12.19 | ₩151,049 | ₩152,774 | ₩149,550 | ₩150,835 | -0.14% | 9만 |
|---|
| 2025.12.18 | ₩148,868 | ₩151,651 | ₩148,306 | ₩150,835 | +1.32% | 6.5만 |
|---|
| 2025.12.17 | ₩148,052 | ₩150,514 | ₩147,999 | ₩149,296 | +0.84% | 6.2만 |
|---|
| 2025.12.16 | ₩149,002 | ₩151,958 | ₩147,611 | ₩148,052 | -0.64% | 7.9만 |
|---|
| 2025.12.15 | ₩149,591 | ₩151,664 | ₩148,373 | ₩149,283 | -0.21% | 6.7만 |
|---|
| 2025.12.12 | ₩150,059 | ₩152,279 | ₩148,333 | ₩148,346 | -1.14% | 5.4만 |
|---|
| 2025.12.11 | ₩148,708 | ₩151,343 | ₩147,825 | ₩148,694 | -0.01% | 9만 |
|---|
| 2025.12.10 | ₩147,236 | ₩150,206 | ₩147,022 | ₩147,477 | +0.16% | 5.7만 |
|---|
| 2025.12.09 | ₩147,316 | ₩149,390 | ₩146,179 | ₩146,728 | -0.40% | 8.9만 |
|---|
| 2025.12.08 | ₩150,594 | ₩150,902 | ₩145,885 | ₩147,022 | -2.37% | 4.9만 |
|---|
| 2025.12.05 | ₩155,477 | ₩155,477 | ₩148,989 | ₩150,594 | -3.14% | 4.2만 |
|---|
| 2025.12.04 | ₩159,089 | ₩160,400 | ₩154,366 | ₩155,089 | -2.51% | 6.6만 |
|---|
| 2025.12.03 | ₩161,965 | ₩164,279 | ₩157,724 | ₩158,206 | -2.32% | 4.4만 |
|---|
| 2025.12.02 | ₩163,718 | ₩164,279 | ₩159,303 | ₩160,333 | -2.07% | 5.7만 |
|---|
| 2025.12.01 | ₩161,176 | ₩164,279 | ₩159,410 | ₩162,139 | +0.60% | 11.1만 |
|---|
| 2025.11.28 | ₩158,206 | ₩162,768 | ₩158,206 | ₩161,804 | +2.27% | 5만 |
|---|
| 2025.11.26 | ₩168,560 | ₩168,560 | ₩151,249 | ₩159,704 | -5.25% | 11.7만 |
|---|
| 2025.11.25 | ₩165,885 | ₩172,614 | ₩165,550 | ₩170,995 | +3.08% | 23만 |
|---|
| 2025.11.24 | ₩163,383 | ₩168,186 | ₩160,534 | ₩166,875 | +2.14% | 6.2만 |
|---|
| 2025.11.21 | ₩160,106 | ₩166,032 | ₩159,905 | ₩164,039 | +2.46% | 9.5만 |
|---|
| 2025.11.20 | ₩163,035 | ₩163,343 | ₩159,865 | ₩160,694 | -1.44% | 4.1만 |
|---|
| 2025.11.19 | ₩167,891 | ₩167,891 | ₩159,691 | ₩162,781 | -3.04% | 8.5만 |
|---|
| 2025.11.18 | ₩165,149 | ₩169,095 | ₩162,915 | ₩168,266 | +1.89% | 7.1만 |
|---|
| 2025.11.17 | ₩163,490 | ₩166,741 | ₩161,631 | ₩164,547 | +0.65% | 9.1만 |
|---|
| 2025.11.14 | ₩160,065 | ₩164,427 | ₩157,684 | ₩162,647 | +1.61% | 14.2만 |
|---|
| 2025.11.13 | ₩157,738 | ₩162,152 | ₩157,055 | ₩160,226 | +1.58% | 17.5만 |
|---|
| 2025.11.12 | ₩153,698 | ₩159,209 | ₩151,945 | ₩158,206 | +2.93% | 17만 |
|---|
| 2025.11.11 | ₩152,560 | ₩154,808 | ₩150,072 | ₩154,420 | +1.22% | 9.7만 |
|---|
| 2025.11.10 | ₩145,591 | ₩154,072 | ₩145,069 | ₩152,935 | +5.04% | 12.5만 |
|---|
| 2025.11.07 | ₩136,935 | ₩146,273 | ₩136,199 | ₩144,012 | +5.17% | 16.1만 |
|---|
| 2025.11.06 | ₩133,216 | ₩143,410 | ₩133,216 | ₩135,651 | +1.83% | 18만 |
|---|
| 2025.11.05 | ₩137,711 | ₩141,029 | ₩134,460 | ₩135,357 | -1.71% | 4.4만 |
|---|
| 2025.11.04 | ₩139,932 | ₩142,072 | ₩136,855 | ₩137,698 | -1.60% | 5.4만 |
|---|
| 2025.11.03 | ₩143,758 | ₩143,758 | ₩139,397 | ₩139,450 | -3.00% | 8만 |
|---|
| 2025.10.31 | ₩147,330 | ₩147,330 | ₩142,688 | ₩144,266 | -2.08% | 7.6만 |
|---|
| 2025.10.30 | ₩147,343 | ₩147,343 | ₩144,627 | ₩145,711 | -1.11% | 5.2만 |
|---|
| 2025.10.29 | ₩153,216 | ₩153,216 | ₩145,577 | ₩146,500 | -4.38% | 5.2만 |
|---|
| 2025.10.28 | ₩150,795 | ₩156,279 | ₩149,443 | ₩153,657 | +1.90% | 8.8만 |
|---|
| 2025.10.27 | ₩154,580 | ₩155,049 | ₩150,126 | ₩150,808 | -2.44% | 4.9만 |
|---|
| 2025.10.24 | ₩154,728 | ₩159,316 | ₩152,734 | ₩154,634 | -0.06% | 4.4만 |
|---|
| 2025.10.23 | ₩163,383 | ₩165,885 | ₩154,219 | ₩154,594 | -5.38% | 5.1만 |
|---|
| 2025.10.22 | ₩159,570 | ₩163,637 | ₩158,861 | ₩163,637 | +2.55% | 8.5만 |
|---|
| 2025.10.21 | ₩160,052 | ₩160,226 | ₩157,189 | ₩159,263 | -0.49% | 3.4만 |
|---|
| 2025.10.20 | ₩164,293 | ₩164,293 | ₩155,851 | ₩159,504 | -2.92% | 6.4만 |
|---|
| 2025.10.17 | ₩160,774 | ₩164,908 | ₩160,213 | ₩163,263 | +1.55% | 7.7만 |
|---|
| 2025.10.16 | ₩159,075 | ₩163,731 | ₩158,902 | ₩160,734 | +1.04% | 6.5만 |
|---|
| 2025.10.15 | ₩158,192 | ₩164,186 | ₩156,815 | ₩158,902 | +0.45% | 11만 |
|---|
| 2025.10.14 | ₩152,935 | ₩158,674 | ₩151,704 | ₩157,082 | +2.71% | 6.7만 |
|---|
| 2025.10.13 | ₩151,089 | ₩154,353 | ₩149,711 | ₩152,601 | +1.00% | 6.2만 |
|---|
| 2025.10.10 | ₩150,942 | ₩153,042 | ₩149,818 | ₩149,938 | -0.66% | 5.8만 |
|---|