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 | ₩236,032 | ₩242,537 | ₩234,329 | ₩239,211 | +1.35% | 9.3만 |
| 2026.10.08 | ₩230,519 | ₩238,956 | ₩229,379 | ₩237,454 | +3.01% | 10.9만 |
| 2026.10.07 | ₩230,090 | ₩235,375 | ₩228,159 | ₩230,184 | +0.04% | 8.9만 |
| 2026.10.06 | ₩239,922 | ₩239,922 | ₩227,394 | ₩229,929 | -4.17% | 10.5만 |
| 2026.10.05 | ₩237,655 | ₩239,090 | ₩235,402 | ₩238,299 | +0.27% | 10.1만 |
| 2026.10.02 | ₩238,165 | ₩242,833 | ₩236,354 | ₩238,299 | +0.06% | 18.9만 |
| 2026.10.01 | ₩238,755 | ₩239,801 | ₩233,725 | ₩237,454 | -0.54% | 9.3만 |
| 2026.09.30 | ₩244,429 | ₩244,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,755 |
| -2.32% |
| 10.7만 |
| 2026.09.29 | ₩242,833 | ₩247,903 | ₩241,075 | ₩243,262 | +0.18% | 14.3만 |
|---|
| 2026.09.28 | ₩243,463 | ₩249,620 | ₩243,463 | ₩244,831 | +0.56% | 8.3만 |
|---|
| 2026.09.25 | ₩248,480 | ₩248,480 | ₩240,458 | ₩245,006 | -1.40% | 9만 |
|---|
| 2026.09.24 | ₩242,390 | ₩249,942 | ₩242,390 | ₩246,803 | +1.82% | 12.2만 |
|---|
| 2026.09.23 | ₩243,356 | ₩244,603 | ₩239,908 | ₩240,297 | -1.26% | 10.7만 |
|---|
| 2026.09.22 | ₩244,818 | ₩251,565 | ₩244,549 | ₩246,548 | +0.71% | 7.6만 |
|---|
| 2026.09.21 | ₩246,964 | ₩248,211 | ₩242,162 | ₩242,591 | -1.77% | 8.8만 |
|---|
| 2026.09.18 | ₩245,904 | ₩248,520 | ₩242,940 | ₩247,272 | +0.56% | 15만 |
|---|
| 2026.09.17 | ₩251,846 | ₩252,115 | ₩243,892 | ₩246,629 | -2.07% | 6.1만 |
|---|
| 2026.09.16 | ₩242,792 | ₩251,658 | ₩239,023 | ₩249,901 | +2.93% | 7.6만 |
|---|
| 2026.09.15 | ₩249,955 | ₩249,955 | ₩237,628 | ₩240,982 | -3.59% | 8.9만 |
|---|
| 2026.09.14 | ₩256,273 | ₩257,560 | ₩249,016 | ₩249,955 | -2.47% | 6.8만 |
|---|
| 2026.09.11 | ₩252,691 | ₩260,364 | ₩252,691 | ₩255,682 | +1.18% | 6만 |
|---|
| 2026.09.10 | ₩259,358 | ₩259,680 | ₩247,420 | ₩249,740 | -3.71% | 8.9만 |
|---|
| 2026.09.09 | ₩258,338 | ₩260,471 | ₩254,864 | ₩257,037 | -0.50% | 11.8만 |
|---|
| 2026.09.08 | ₩261,075 | ₩264,186 | ₩254,167 | ₩261,557 | +0.18% | 13.2만 |
|---|
| 2026.09.04 | ₩272,275 | ₩274,394 | ₩262,510 | ₩262,510 | -3.59% | 12.7만 |
|---|
| 2026.09.03 | ₩278,324 | ₩281,677 | ₩273,522 | ₩274,005 | -1.55% | 6.8만 |
|---|
| 2026.09.02 | ₩274,863 | ₩280,416 | ₩273,790 | ₩278,056 | +1.16% | 9.1만 |
|---|
| 2026.09.01 | ₩266,225 | ₩274,273 | ₩265,863 | ₩273,683 | +2.80% | 11.5만 |
|---|
| 2026.08.31 | ₩265,742 | ₩267,969 | ₩256,608 | ₩265,970 | +0.09% | 11.9만 |
|---|
| 2026.08.28 | ₩260,632 | ₩270,853 | ₩260,632 | ₩268,049 | +2.85% | 11만 |
|---|
| 2026.08.27 | ₩257,252 | ₩260,310 | ₩252,825 | ₩257,829 | +0.22% | 5.4만 |
|---|
| 2026.08.26 | ₩255,146 | ₩258,915 | ₩251,913 | ₩257,252 | +0.83% | 7.6만 |
|---|
| 2026.08.25 | ₩256,595 | ₩256,595 | ₩249,486 | ₩255,696 | -0.35% | 5.5만 |
|---|
| 2026.08.24 | ₩262,416 | ₩263,543 | ₩253,738 | ₩254,395 | -3.06% | 5.9만 |
|---|
| 2026.08.21 | ₩258,848 | ₩262,496 | ₩252,168 | ₩260,310 | +0.56% | 7.5만 |
|---|
| 2026.08.20 | ₩254,341 | ₩261,289 | ₩254,341 | ₩258,365 | +1.58% | 6.4만 |
|---|
| 2026.08.19 | ₩263,395 | ₩267,660 | ₩256,393 | ₩257,829 | -2.11% | 7.4만 |
|---|
| 2026.08.18 | ₩255,763 | ₩258,620 | ₩253,523 | ₩257,896 | +0.83% | 7.9만 |
|---|
| 2026.08.17 | ₩253,751 | ₩261,370 | ₩253,563 | ₩254,180 | +0.17% | 9.5만 |
|---|
| 2026.08.14 | ₩260,082 | ₩260,176 | ₩253,644 | ₩257,131 | -1.13% | 8.2만 |
|---|
| 2026.08.13 | ₩254,569 | ₩263,422 | ₩254,569 | ₩260,082 | +2.17% | 10.6만 |
|---|
| 2026.08.12 | ₩248,493 | ₩252,879 | ₩242,926 | ₩252,664 | +1.68% | 14.5만 |
|---|
| 2026.08.11 | ₩238,755 | ₩254,301 | ₩238,755 | ₩247,366 | +3.61% | 11.4만 |
|---|
| 2026.08.10 | ₩237,575 | ₩243,463 | ₩231,512 | ₩241,049 | +1.46% | 14.3만 |
|---|
| 2026.08.07 | ₩223,062 | ₩241,263 | ₩216,999 | ₩239,855 | +7.53% | 14.1만 |
|---|
| 2026.08.06 | ₩229,218 | ₩231,767 | ₩223,008 | ₩223,437 | -2.52% | 10.8만 |
|---|
| 2026.08.05 | ₩236,877 | ₩239,587 | ₩228,843 | ₩229,017 | -3.32% | 7.4만 |
|---|
| 2026.08.04 | ₩229,527 | ₩234,771 | ₩222,646 | ₩233,779 | +1.85% | 7.7만 |
|---|
| 2026.08.03 | ₩222,901 | ₩229,728 | ₩222,713 | ₩228,226 | +2.39% | 7.5만 |
|---|
| 2026.07.31 | ₩222,471 | ₩225,154 | ₩219,990 | ₩221,975 | -0.22% | 5.9만 |
|---|
| 2026.07.30 | ₩227,877 | ₩227,877 | ₩220,634 | ₩224,403 | -1.52% | 11.9만 |
|---|
| 2026.07.29 | ₩228,628 | ₩233,417 | ₩226,790 | ₩228,185 | -0.19% | 11.7만 |
|---|
| 2026.07.28 | ₩226,375 | ₩231,123 | ₩224,899 | ₩228,467 | +0.92% | 9.4만 |
|---|
| 2026.07.27 | ₩224,041 | ₩226,415 | ₩221,130 | ₩223,021 | -0.46% | 9.4만 |
|---|
| 2026.07.24 | ₩222,954 | ₩226,066 | ₩219,976 | ₩222,954 | 0.00% | 14만 |
|---|
| 2026.07.23 | ₩219,829 | ₩222,498 | ₩215,242 | ₩220,151 | +0.15% | 8.9만 |
|---|
| 2026.07.22 | ₩219,011 | ₩225,704 | ₩218,877 | ₩221,318 | +1.05% | 13.1만 |
|---|
| 2026.07.21 | ₩217,616 | ₩220,580 | ₩212,559 | ₩219,105 | +0.68% | 11.9만 |
|---|
| 2026.07.20 | ₩229,500 | ₩230,680 | ₩216,570 | ₩216,596 | -5.62% | 14.6만 |
|---|
| 2026.07.17 | ₩227,461 | ₩234,449 | ₩223,947 | ₩228,145 | +0.30% | 7.3만 |
|---|
| 2026.07.16 | ₩223,477 | ₩228,708 | ₩222,807 | ₩227,676 | +1.88% | 11.4만 |
|---|
| 2026.07.15 | ₩226,012 | ₩229,996 | ₩223,155 | ₩224,322 | -0.75% | 16.2만 |
|---|
| 2026.07.14 | ₩237,508 | ₩238,755 | ₩226,777 | ₩227,032 | -4.41% | 9.6만 |
|---|
| 2026.07.13 | ₩237,145 | ₩244,120 | ₩234,704 | ₩236,622 | -0.22% | 12.2만 |
|---|
| 2026.07.10 | ₩234,731 | ₩239,976 | ₩233,591 | ₩236,998 | +0.97% | 6.4만 |
|---|
| 2026.07.09 | ₩235,589 | ₩236,005 | ₩228,226 | ₩234,490 | -0.47% | 13만 |
|---|
| 2026.07.08 | ₩238,031 | ₩243,986 | ₩236,488 | ₩238,433 | +0.17% | 8.8만 |
|---|
| 2026.07.07 | ₩245,623 | ₩248,158 | ₩233,390 | ₩238,031 | -3.09% | 12만 |
|---|
| 2026.07.06 | ₩248,265 | ₩251,645 | ₩242,377 | ₩243,262 | -2.02% | 12.6만 |
|---|
| 2026.07.02 | ₩241,022 | ₩249,351 | ₩241,022 | ₩246,776 | +2.39% | 10.4만 |
|---|
| 2026.07.01 | ₩233,443 | ₩244,858 | ₩231,257 | ₩243,651 | +4.37% | 14.3만 |
|---|
| 2026.06.30 | ₩231,056 | ₩233,980 | ₩226,348 | ₩233,309 | +0.98% | 9.4만 |
|---|
| 2026.06.29 | ₩226,857 | ₩234,704 | ₩223,383 | ₩232,129 | +2.32% | 18.9만 |
|---|
| 2026.06.26 | ₩225,865 | ₩229,875 | ₩219,641 | ₩228,534 | +1.18% | 20.3만 |
|---|
| 2026.06.25 | ₩223,303 | ₩227,944 | ₩221,371 | ₩225,556 | +1.01% | 8.9만 |
|---|
| 2026.06.24 | ₩216,006 | ₩223,531 | ₩213,699 | ₩223,303 | +3.38% | 19.4만 |
|---|
| 2026.06.23 | ₩210,010 | ₩219,064 | ₩208,736 | ₩215,859 | +2.78% | 17.6만 |
|---|
| 2026.06.22 | ₩207,274 | ₩213,216 | ₩205,101 | ₩209,863 | +1.25% | 15.8만 |
|---|
| 2026.06.18 | ₩213,055 | ₩215,872 | ₩203,009 | ₩209,045 | -1.88% | 19.1만 |
|---|
| 2026.06.17 | ₩219,306 | ₩221,090 | ₩205,705 | ₩209,259 | -4.58% | 14.2만 |
|---|
| 2026.06.16 | ₩225,892 | ₩230,962 | ₩219,413 | ₩221,774 | -1.82% | 11.5만 |
|---|
| 2026.06.15 | ₩233,819 | ₩243,356 | ₩211,392 | ₩224,416 | -4.02% | 32.7만 |
|---|
| 2026.06.12 | ₩207,234 | ₩236,193 | ₩204,551 | ₩235,227 | +13.51% | 53.8만 |
|---|
| 2026.06.11 | ₩200,219 | ₩205,195 | ₩195,900 | ₩200,138 | -0.04% | 18.9만 |
|---|
| 2026.06.10 | ₩197,912 | ₩202,539 | ₩195,444 | ₩198,448 | +0.27% | 15.9만 |
|---|
| 2026.06.09 | ₩193,526 | ₩200,407 | ₩193,526 | ₩195,028 | +0.78% | 14.8만 |
|---|
| 2026.06.08 | ₩196,329 | ₩198,408 | ₩189,998 | ₩192,989 | -1.70% | 20.5만 |
|---|
| 2026.06.05 | ₩192,533 | ₩200,635 | ₩192,533 | ₩196,892 | +2.26% | 12만 |
|---|
| 2026.06.04 | ₩191,393 | ₩195,108 | ₩187,610 | ₩191,849 | +0.24% | 15.1만 |
|---|
| 2026.06.03 | ₩188,335 | ₩191,916 | ₩186,175 | ₩189,971 | +0.87% | 7.1만 |
|---|
| 2026.06.02 | ₩193,968 | ₩195,645 | ₩181,910 | ₩188,093 | -3.03% | 16.3만 |
|---|
| 2026.06.01 | ₩190,816 | ₩194,424 | ₩189,488 | ₩194,290 | +1.82% | 16.3만 |
|---|
| 2026.05.29 | ₩191,956 | ₩195,189 | ₩188,160 | ₩192,868 | +0.48% | 23.9만 |
|---|
| 2026.05.28 | ₩198,408 | ₩200,635 | ₩190,803 | ₩195,216 | -1.61% | 18.7만 |
|---|
| 2026.05.27 | ₩196,235 | ₩202,124 | ₩194,223 | ₩198,274 | +1.04% | 33.8만 |
|---|
| 2026.05.26 | ₩186,497 | ₩194,304 | ₩184,861 | ₩193,713 | +3.87% | 23.8만 |
|---|
| 2026.05.22 | ₩190,092 | ₩190,736 | ₩184,753 | ₩186,497 | -1.89% | 10.3만 |
|---|
| 2026.05.21 | ₩188,013 | ₩192,654 | ₩181,118 | ₩188,388 | +0.20% | 8.4만 |
|---|
| 2026.05.20 | ₩192,278 | ₩194,344 | ₩183,814 | ₩188,013 | -2.22% | 11.7만 |
|---|
| 2026.05.19 | ₩191,594 | ₩195,471 | ₩191,594 | ₩192,278 | +0.36% | 9만 |
|---|
| 2026.05.18 | ₩185,290 | ₩194,156 | ₩185,290 | ₩191,299 | +3.24% | 5.4만 |
|---|
| 2026.05.15 | ₩184,257 | ₩187,906 | ₩182,420 | ₩186,202 | +1.06% | 8.2만 |
|---|
| 2026.05.14 | ₩184,914 | ₩185,451 | ₩179,334 | ₩183,680 | -0.67% | 6.6만 |
|---|
| 2026.05.13 | ₩187,490 | ₩187,932 | ₩180,595 | ₩184,633 | -1.52% | 7.1만 |
|---|
| 2026.05.12 | ₩188,429 | ₩191,178 | ₩182,648 | ₩187,584 | -0.45% | 10.3만 |
|---|
| 2026.05.11 | ₩185,639 | ₩191,675 | ₩185,102 | ₩186,336 | +0.38% | 8.5만 |
|---|
| 2026.05.08 | ₩187,892 | ₩187,892 | ₩179,415 | ₩185,639 | -1.20% | 7.4만 |
|---|
| 2026.05.07 | ₩191,420 | ₩193,029 | ₩186,269 | ₩187,892 | -1.84% | 12.1만 |
|---|
| 2026.05.06 | ₩196,892 | ₩196,892 | ₩190,494 | ₩191,420 | -2.78% | 12.3만 |
|---|
| 2026.05.05 | ₩190,467 | ₩198,193 | ₩188,442 | ₩196,638 | +3.24% | 18.6만 |
|---|
| 2026.05.04 | ₩187,047 | ₩194,988 | ₩182,822 | ₩190,172 | +1.67% | 10.4만 |
|---|
| 2026.05.01 | ₩187,315 | ₩189,126 | ₩184,364 | ₩184,673 | -1.41% | 9.4만 |
|---|
| 2026.04.30 | ₩181,977 | ₩188,107 | ₩179,804 | ₩187,597 | +3.09% | 14.4만 |
|---|
| 2026.04.29 | ₩181,507 | ₩184,432 | ₩179,281 | ₩180,689 | -0.45% | 7.5만 |
|---|
| 2026.04.28 | ₩184,512 | ₩190,226 | ₩182,580 | ₩182,876 | -0.89% | 9.8만 |
|---|
| 2026.04.27 | ₩178,838 | ₩185,826 | ₩178,838 | ₩182,232 | +1.90% | 9.7만 |
|---|
| 2026.04.24 | ₩179,549 | ₩181,051 | ₩176,437 | ₩178,838 | -0.40% | 10.4만 |
|---|
| 2026.04.23 | ₩180,971 | ₩183,721 | ₩178,959 | ₩180,448 | -0.29% | 8.5만 |
|---|
| 2026.04.22 | ₩179,831 | ₩182,688 | ₩178,328 | ₩178,650 | -0.66% | 9.7만 |
|---|
| 2026.04.21 | ₩182,151 | ₩188,241 | ₩174,707 | ₩179,951 | -1.21% | 14.2만 |
|---|
| 2026.04.20 | ₩187,745 | ₩194,733 | ₩183,519 | ₩184,619 | -1.66% | 6.7만 |
|---|
| 2026.04.17 | ₩176,934 | ₩190,521 | ₩162,783 | ₩188,147 | +6.34% | 14만 |
|---|
| 2026.04.16 | ₩206,993 | ₩211,727 | ₩176,531 | ₩177,202 | -14.39% | 18만 |
|---|
| 2026.04.15 | ₩216,838 | ₩218,032 | ₩208,468 | ₩209,259 | -3.49% | 16.8만 |
|---|
| 2026.04.14 | ₩218,729 | ₩221,318 | ₩216,556 | ₩218,313 | -0.19% | 6만 |
|---|
| 2026.04.13 | ₩222,659 | ₩224,698 | ₩213,793 | ₩220,433 | -1.00% | 21.6만 |
|---|
| 2026.04.10 | ₩222,632 | ₩224,443 | ₩217,978 | ₩224,430 | +0.81% | 13.9만 |
|---|
| 2026.04.09 | ₩214,571 | ₩222,002 | ₩211,526 | ₩220,808 | +2.91% | 12.6만 |
|---|
| 2026.04.08 | ₩210,185 | ₩213,578 | ₩207,381 | ₩213,578 | +1.61% | 17.8만 |
|---|
| 2026.04.07 | ₩210,453 | ₩213,645 | ₩207,073 | ₩209,957 | -0.24% | 30.1만 |
|---|
| 2026.04.06 | ₩215,845 | ₩215,845 | ₩204,283 | ₩207,905 | -3.68% | 8.3만 |
|---|
| 2026.04.02 | ₩207,636 | ₩221,667 | ₩207,489 | ₩215,845 | +3.95% | 12.6만 |
|---|
| 2026.04.01 | ₩203,720 | ₩210,949 | ₩202,298 | ₩210,037 | +3.10% | 14만 |
|---|
| 2026.03.31 | ₩205,879 | ₩205,879 | ₩197,362 | ₩202,700 | -1.54% | 9.6만 |
|---|
| 2026.03.30 | ₩203,867 | ₩208,106 | ₩198,542 | ₩203,639 | -0.11% | 7.8만 |
|---|
| 2026.03.27 | ₩197,751 | ₩203,854 | ₩196,503 | ₩203,586 | +2.95% | 7.9만 |
|---|
| 2026.03.26 | ₩195,229 | ₩201,815 | ₩195,229 | ₩197,644 | +1.24% | 11.1만 |
|---|
| 2026.03.25 | ₩196,168 | ₩197,281 | ₩192,546 | ₩196,503 | +0.17% | 11.2만 |
|---|
| 2026.03.24 | ₩193,284 | ₩201,439 | ₩193,284 | ₩196,168 | +1.49% | 14.7만 |
|---|
| 2026.03.23 | ₩190,722 | ₩195,846 | ₩189,716 | ₩194,143 | +1.79% | 10.9만 |
|---|
| 2026.03.20 | ₩192,640 | ₩193,311 | ₩185,357 | ₩188,751 | -2.02% | 12.1만 |
|---|
| 2026.03.19 | ₩192,855 | ₩195,739 | ₩189,944 | ₩192,694 | -0.08% | 10.4만 |
|---|
| 2026.03.18 | ₩191,648 | ₩196,262 | ₩189,394 | ₩193,163 | +0.79% | 10.4만 |
|---|
| 2026.03.17 | ₩197,040 | ₩197,375 | ₩186,162 | ₩192,265 | -2.42% | 8.3만 |
|---|
| 2026.03.16 | ₩194,089 | ₩198,609 | ₩191,916 | ₩196,785 | +1.39% | 12.3만 |
|---|
| 2026.03.13 | ₩198,395 | ₩199,521 | ₩186,765 | ₩192,855 | -2.79% | 11.5만 |
|---|
| 2026.03.12 | ₩192,117 | ₩199,816 | ₩190,628 | ₩197,228 | +2.66% | 8.5만 |
|---|
| 2026.03.11 | ₩190,856 | ₩194,639 | ₩189,797 | ₩193,499 | +1.38% | 6.4만 |
|---|
| 2026.03.10 | ₩186,886 | ₩194,505 | ₩185,947 | ₩192,010 | +2.74% | 4.8만 |
|---|
| 2026.03.09 | ₩186,564 | ₩188,348 | ₩178,007 | ₩188,348 | +0.96% | 11.7만 |
|---|
| 2026.03.06 | ₩190,494 | ₩191,849 | ₩181,011 | ₩187,999 | -1.31% | 7.1만 |
|---|
| 2026.03.05 | ₩187,530 | ₩196,557 | ₩186,765 | ₩190,360 | +1.51% | 8.4만 |
|---|
| 2026.03.04 | ₩184,338 | ₩187,530 | ₩182,272 | ₩187,530 | +1.73% | 9.7만 |
|---|
| 2026.03.03 | ₩178,986 | ₩182,956 | ₩173,258 | ₩182,835 | +2.15% | 7.4만 |
|---|
| 2026.03.02 | ₩185,773 | ₩187,785 | ₩179,066 | ₩181,226 | -2.45% | 5.1만 |
|---|
| 2026.02.27 | ₩187,785 | ₩195,994 | ₩183,104 | ₩186,417 | -0.73% | 9.8만 |
|---|
| 2026.02.26 | ₩188,683 | ₩195,283 | ₩187,557 | ₩187,865 | -0.43% | 5.9만 |
|---|
| 2026.02.25 | ₩182,138 | ₩187,785 | ₩177,980 | ₩187,785 | +3.10% | 4.9만 |
|---|
| 2026.02.24 | ₩180,247 | ₩181,977 | ₩177,577 | ₩181,414 | +0.65% | 4.3만 |
|---|
| 2026.02.23 | ₩175,847 | ₩180,139 | ₩174,600 | ₩179,603 | +2.14% | 7.1만 |
|---|
| 2026.02.20 | ₩170,616 | ₩175,968 | ₩170,361 | ₩175,793 | +3.03% | 3.9만 |
|---|
| 2026.02.19 | ₩165,210 | ₩170,334 | ₩163,668 | ₩169,489 | +2.59% | 5.2만 |
|---|
| 2026.02.18 | ₩167,786 | ₩167,786 | ₩163,829 | ₩166,713 | -0.64% | 4.7만 |
|---|
| 2026.02.17 | ₩171,179 | ₩171,179 | ₩159,470 | ₩166,310 | -2.84% | 9.2만 |
|---|
| 2026.02.13 | ₩169,905 | ₩172,547 | ₩167,504 | ₩171,260 | +0.80% | 4.6만 |
|---|
| 2026.02.12 | ₩165,559 | ₩170,334 | ₩164,513 | ₩169,784 | +2.55% | 5.8만 |
|---|
| 2026.02.11 | ₩160,476 | ₩164,620 | ₩159,644 | ₩164,620 | +2.58% | 7.8만 |
|---|
| 2026.02.10 | ₩159,496 | ₩161,669 | ₩156,921 | ₩160,476 | +0.61% | 5.8만 |
|---|
| 2026.02.09 | ₩160,368 | ₩162,192 | ₩156,693 | ₩160,784 | +0.26% | 9.6만 |
|---|
| 2026.02.06 | ₩164,312 | ₩179,925 | ₩160,019 | ₩160,261 | -2.47% | 7만 |
|---|
| 2026.02.05 | ₩160,154 | ₩163,520 | ₩152,910 | ₩160,556 | +0.25% | 3.7만 |
|---|
| 2026.02.04 | ₩160,744 | ₩161,401 | ₩157,444 | ₩158,557 | -1.36% | 3.5만 |
|---|
| 2026.02.03 | ₩161,844 | ₩164,312 | ₩154,252 | ₩160,462 | -0.85% | 4.3만 |
|---|
| 2026.02.02 | ₩160,958 | ₩163,265 | ₩159,738 | ₩163,145 | +1.36% | 4.9만 |
|---|
| 2026.01.30 | ₩155,848 | ₩160,301 | ₩155,566 | ₩160,060 | +2.70% | 2.8만 |
|---|
| 2026.01.29 | ₩153,541 | ₩156,948 | ₩153,541 | ₩156,706 | +2.06% | 2.7만 |
|---|
| 2026.01.28 | ₩156,505 | ₩157,390 | ₩150,992 | ₩151,878 | -2.96% | 3.5만 |
|---|
| 2026.01.27 | ₩155,835 | ₩158,061 | ₩155,674 | ₩156,250 | +0.27% | 4.4만 |
|---|
| 2026.01.26 | ₩155,647 | ₩156,706 | ₩154,144 | ₩155,835 | +0.12% | 3.1만 |
|---|
| 2026.01.23 | ₩152,723 | ₩155,861 | ₩152,723 | ₩155,110 | +1.56% | 3.1만 |
|---|
| 2026.01.22 | ₩158,866 | ₩159,335 | ₩155,379 | ₩156,988 | -1.18% | 3만 |
|---|
| 2026.01.21 | ₩159,738 | ₩160,757 | ₩158,611 | ₩159,295 | -0.28% | 4만 |
|---|
| 2026.01.20 | ₩156,599 | ₩159,845 | ₩155,459 | ₩159,121 | +1.61% | 3.6만 |
|---|
| 2026.01.16 | ₩158,906 | ₩159,416 | ₩156,384 | ₩157,230 | -1.06% | 2.9만 |
|---|
| 2026.01.15 | ₩156,264 | ₩159,912 | ₩156,264 | ₩159,912 | +2.33% | 3.6만 |
|---|
| 2026.01.14 | ₩151,837 | ₩157,189 | ₩151,837 | ₩156,693 | +3.20% | 2.9만 |
|---|
| 2026.01.13 | ₩151,489 | ₩153,796 | ₩149,034 | ₩152,642 | +0.76% | 9.4만 |
|---|
| 2026.01.12 | ₩150,952 | ₩151,931 | ₩147,277 | ₩150,992 | +0.03% | 4.6만 |
|---|
| 2026.01.09 | ₩151,945 | ₩152,857 | ₩150,121 | ₩150,966 | -0.64% | 4.8만 |
|---|
| 2026.01.08 | ₩150,027 | ₩153,313 | ₩149,893 | ₩151,341 | +0.88% | 3.3만 |
|---|
| 2026.01.07 | ₩149,021 | ₩150,442 | ₩148,283 | ₩149,973 | +0.64% | 5.5만 |
|---|
| 2026.01.06 | ₩147,250 | ₩149,410 | ₩145,734 | ₩148,954 | +1.16% | 4.5만 |
|---|
| 2026.01.05 | ₩144,688 | ₩148,457 | ₩140,906 | ₩148,095 | +2.35% | 8.2만 |
|---|
| 2026.01.02 | ₩148,082 | ₩149,517 | ₩144,809 | ₩145,158 | -1.97% | 7.1만 |
|---|
| 2025.12.31 | ₩149,436 | ₩149,436 | ₩146,472 | ₩148,390 | -0.70% | 6.4만 |
|---|
| 2025.12.30 | ₩148,337 | ₩149,571 | ₩147,639 | ₩147,813 | -0.35% | 7.8만 |
|---|
| 2025.12.29 | ₩148,430 | ₩148,752 | ₩146,217 | ₩148,565 | +0.09% | 15만 |
|---|
| 2025.12.26 | ₩147,545 | ₩149,115 | ₩146,405 | ₩147,424 | -0.08% | 4만 |
|---|
| 2025.12.24 | ₩148,819 | ₩150,013 | ₩146,888 | ₩148,618 | -0.14% | 4.4만 |
|---|
| 2025.12.23 | ₩148,940 | ₩150,281 | ₩147,237 | ₩148,712 | -0.15% | 10.1만 |
|---|
| 2025.12.22 | ₩151,247 | ₩152,615 | ₩148,229 | ₩148,994 | -1.49% | 8.3만 |
|---|
| 2025.12.19 | ₩151,448 | ₩153,179 | ₩149,946 | ₩151,234 | -0.14% | 9만 |
|---|
| 2025.12.18 | ₩149,262 | ₩152,052 | ₩148,699 | ₩151,234 | +1.32% | 6.5만 |
|---|
| 2025.12.17 | ₩148,444 | ₩150,912 | ₩148,390 | ₩149,691 | +0.84% | 6.2만 |
|---|
| 2025.12.16 | ₩149,396 | ₩152,361 | ₩148,001 | ₩148,444 | -0.64% | 7.9만 |
|---|
| 2025.12.15 | ₩149,986 | ₩152,065 | ₩148,766 | ₩149,678 | -0.21% | 6.7만 |
|---|
| 2025.12.12 | ₩150,456 | ₩152,682 | ₩148,726 | ₩148,739 | -1.14% | 5.4만 |
|---|
| 2025.12.11 | ₩149,101 | ₩151,744 | ₩148,216 | ₩149,088 | -0.01% | 9만 |
|---|
| 2025.12.10 | ₩147,626 | ₩150,603 | ₩147,411 | ₩147,867 | +0.16% | 5.7만 |
|---|
| 2025.12.09 | ₩147,706 | ₩149,785 | ₩146,566 | ₩147,116 | -0.40% | 8.9만 |
|---|
| 2025.12.08 | ₩150,992 | ₩151,301 | ₩146,271 | ₩147,411 | -2.37% | 4.9만 |
|---|
| 2025.12.05 | ₩155,888 | ₩155,888 | ₩149,383 | ₩150,992 | -3.14% | 4.2만 |
|---|
| 2025.12.04 | ₩159,510 | ₩160,824 | ₩154,775 | ₩155,499 | -2.51% | 6.6만 |
|---|
| 2025.12.03 | ₩162,394 | ₩164,714 | ₩158,142 | ₩158,625 | -2.32% | 4.4만 |
|---|
| 2025.12.02 | ₩164,151 | ₩164,714 | ₩159,724 | ₩160,757 | -2.07% | 5.7만 |
|---|
| 2025.12.01 | ₩161,602 | ₩164,714 | ₩159,832 | ₩162,568 | +0.60% | 11.1만 |
|---|
| 2025.11.28 | ₩158,625 | ₩163,198 | ₩158,625 | ₩162,233 | +2.27% | 5만 |
|---|
| 2025.11.26 | ₩169,006 | ₩169,006 | ₩151,650 | ₩160,127 | -5.25% | 11.7만 |
|---|
| 2025.11.25 | ₩166,324 | ₩173,071 | ₩165,988 | ₩171,448 | +3.08% | 23만 |
|---|
| 2025.11.24 | ₩163,815 | ₩168,631 | ₩160,958 | ₩167,316 | +2.14% | 6.2만 |
|---|
| 2025.11.21 | ₩160,529 | ₩166,471 | ₩160,328 | ₩164,473 | +2.46% | 9.5만 |
|---|
| 2025.11.20 | ₩163,467 | ₩163,775 | ₩160,288 | ₩161,119 | -1.44% | 4.1만 |
|---|
| 2025.11.19 | ₩168,336 | ₩168,336 | ₩160,113 | ₩163,212 | -3.04% | 8.5만 |
|---|
| 2025.11.18 | ₩165,586 | ₩169,543 | ₩163,346 | ₩168,711 | +1.89% | 7.1만 |
|---|
| 2025.11.17 | ₩163,923 | ₩167,182 | ₩162,058 | ₩164,982 | +0.65% | 9.1만 |
|---|
| 2025.11.14 | ₩160,489 | ₩164,862 | ₩158,101 | ₩163,078 | +1.61% | 14.2만 |
|---|
| 2025.11.13 | ₩158,155 | ₩162,581 | ₩157,471 | ₩160,650 | +1.58% | 17.5만 |
|---|
| 2025.11.12 | ₩154,104 | ₩159,630 | ₩152,347 | ₩158,625 | +2.93% | 17만 |
|---|
| 2025.11.11 | ₩152,964 | ₩155,218 | ₩150,469 | ₩154,829 | +1.22% | 9.7만 |
|---|
| 2025.11.10 | ₩145,976 | ₩154,480 | ₩145,453 | ₩153,340 | +5.04% | 12.5만 |
|---|
| 2025.11.07 | ₩137,298 | ₩146,660 | ₩136,560 | ₩144,393 | +5.17% | 16.1만 |
|---|
| 2025.11.06 | ₩133,569 | ₩143,789 | ₩133,569 | ₩136,010 | +1.83% | 18만 |
|---|
| 2025.11.05 | ₩138,075 | ₩141,402 | ₩134,816 | ₩135,715 | -1.71% | 4.4만 |
|---|
| 2025.11.04 | ₩140,302 | ₩142,448 | ₩137,217 | ₩138,062 | -1.60% | 5.4만 |
|---|
| 2025.11.03 | ₩144,138 | ₩144,138 | ₩139,766 | ₩139,819 | -3.00% | 8만 |
|---|
| 2025.10.31 | ₩147,720 | ₩147,720 | ₩143,065 | ₩144,648 | -2.08% | 7.6만 |
|---|
| 2025.10.30 | ₩147,733 | ₩147,733 | ₩145,010 | ₩146,097 | -1.11% | 5.2만 |
|---|
| 2025.10.29 | ₩153,621 | ₩153,621 | ₩145,962 | ₩146,888 | -4.38% | 5.2만 |
|---|
| 2025.10.28 | ₩151,194 | ₩156,693 | ₩149,839 | ₩154,064 | +1.90% | 8.8만 |
|---|
| 2025.10.27 | ₩154,990 | ₩155,459 | ₩150,523 | ₩151,207 | -2.44% | 4.9만 |
|---|
| 2025.10.24 | ₩155,137 | ₩159,738 | ₩153,139 | ₩155,043 | -0.06% | 4.4만 |
|---|
| 2025.10.23 | ₩163,815 | ₩166,324 | ₩154,627 | ₩155,003 | -5.38% | 5.1만 |
|---|
| 2025.10.22 | ₩159,993 | ₩164,070 | ₩159,282 | ₩164,070 | +2.55% | 8.5만 |
|---|
| 2025.10.21 | ₩160,476 | ₩160,650 | ₩157,605 | ₩159,684 | -0.49% | 3.4만 |
|---|
| 2025.10.20 | ₩164,728 | ₩164,728 | ₩156,264 | ₩159,926 | -2.92% | 6.4만 |
|---|
| 2025.10.17 | ₩161,200 | ₩165,345 | ₩160,636 | ₩163,695 | +1.55% | 7.7만 |
|---|
| 2025.10.16 | ₩159,496 | ₩164,164 | ₩159,322 | ₩161,160 | +1.04% | 6.5만 |
|---|
| 2025.10.15 | ₩158,611 | ₩164,620 | ₩157,230 | ₩159,322 | +0.45% | 11만 |
|---|
| 2025.10.14 | ₩153,340 | ₩159,094 | ₩152,106 | ₩157,498 | +2.71% | 6.7만 |
|---|
| 2025.10.13 | ₩151,489 | ₩154,761 | ₩150,107 | ₩153,004 | +1.00% | 6.2만 |
|---|
| 2025.10.10 | ₩151,341 | ₩153,447 | ₩150,214 | ₩150,335 | -0.66% | 5.8만 |
|---|