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 | ₩236,066 | ₩242,572 | ₩234,362 | ₩239,245 | +1.35% | 9.3만 |
| 2026.10.08 | ₩230,552 | ₩238,990 | ₩229,412 | ₩237,488 | +3.01% | 10.9만 |
| 2026.10.07 | ₩230,123 | ₩235,408 | ₩228,191 | ₩230,217 | +0.04% | 8.9만 |
| 2026.10.06 | ₩239,956 | ₩239,956 | ₩227,426 | ₩229,962 | -4.17% | 10.5만 |
| 2026.10.05 | ₩237,689 | ₩239,124 | ₩235,435 | ₩238,333 | +0.27% | 10.1만 |
| 2026.10.02 | ₩238,199 | ₩242,867 | ₩236,387 | ₩238,333 | +0.06% | 18.9만 |
| 2026.10.01 | ₩238,789 | ₩239,835 | ₩233,758 | ₩237,488 | -0.54% | 9.3만 |
| 2026.09.30 | ₩244,463 | ₩244,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,789 |
| -2.32% |
| 10.7만 |
| 2026.09.29 | ₩242,867 | ₩247,938 | ₩241,110 | ₩243,296 | +0.18% | 14.3만 |
|---|
| 2026.09.28 | ₩243,497 | ₩249,655 | ₩243,497 | ₩244,866 | +0.56% | 8.3만 |
|---|
| 2026.09.25 | ₩248,515 | ₩248,515 | ₩240,493 | ₩245,040 | -1.40% | 9만 |
|---|
| 2026.09.24 | ₩242,424 | ₩249,977 | ₩242,424 | ₩246,838 | +1.82% | 12.2만 |
|---|
| 2026.09.23 | ₩243,390 | ₩244,638 | ₩239,942 | ₩240,332 | -1.26% | 10.7만 |
|---|
| 2026.09.22 | ₩244,852 | ₩251,600 | ₩244,584 | ₩246,583 | +0.71% | 7.6만 |
|---|
| 2026.09.21 | ₩246,999 | ₩248,246 | ₩242,196 | ₩242,625 | -1.77% | 8.8만 |
|---|
| 2026.09.18 | ₩245,939 | ₩248,555 | ₩242,974 | ₩247,307 | +0.56% | 15만 |
|---|
| 2026.09.17 | ₩251,882 | ₩252,150 | ₩243,927 | ₩246,663 | -2.07% | 6.1만 |
|---|
| 2026.09.16 | ₩242,827 | ₩251,694 | ₩239,057 | ₩249,937 | +2.93% | 7.6만 |
|---|
| 2026.09.15 | ₩249,990 | ₩249,990 | ₩237,662 | ₩241,016 | -3.59% | 8.9만 |
|---|
| 2026.09.14 | ₩256,309 | ₩257,597 | ₩249,051 | ₩249,990 | -2.47% | 6.8만 |
|---|
| 2026.09.11 | ₩252,727 | ₩260,401 | ₩252,727 | ₩255,719 | +1.18% | 6만 |
|---|
| 2026.09.10 | ₩259,394 | ₩259,716 | ₩247,455 | ₩249,776 | -3.71% | 8.9만 |
|---|
| 2026.09.09 | ₩258,375 | ₩260,508 | ₩254,900 | ₩257,074 | -0.50% | 11.8만 |
|---|
| 2026.09.08 | ₩261,112 | ₩264,224 | ₩254,203 | ₩261,594 | +0.18% | 13.2만 |
|---|
| 2026.09.04 | ₩272,313 | ₩274,433 | ₩262,547 | ₩262,547 | -3.59% | 12.7만 |
|---|
| 2026.09.03 | ₩278,363 | ₩281,717 | ₩273,561 | ₩274,044 | -1.55% | 6.8만 |
|---|
| 2026.09.02 | ₩274,902 | ₩280,456 | ₩273,829 | ₩278,095 | +1.16% | 9.1만 |
|---|
| 2026.09.01 | ₩266,263 | ₩274,312 | ₩265,901 | ₩273,722 | +2.80% | 11.5만 |
|---|
| 2026.08.31 | ₩265,780 | ₩268,007 | ₩256,644 | ₩266,008 | +0.09% | 11.9만 |
|---|
| 2026.08.28 | ₩260,669 | ₩270,891 | ₩260,669 | ₩268,087 | +2.85% | 11만 |
|---|
| 2026.08.27 | ₩257,288 | ₩260,347 | ₩252,861 | ₩257,865 | +0.22% | 5.4만 |
|---|
| 2026.08.26 | ₩255,182 | ₩258,952 | ₩251,949 | ₩257,288 | +0.83% | 7.6만 |
|---|
| 2026.08.25 | ₩256,631 | ₩256,631 | ₩249,521 | ₩255,732 | -0.35% | 5.5만 |
|---|
| 2026.08.24 | ₩262,453 | ₩263,580 | ₩253,773 | ₩254,431 | -3.06% | 5.9만 |
|---|
| 2026.08.21 | ₩258,885 | ₩262,534 | ₩252,204 | ₩260,347 | +0.56% | 7.5만 |
|---|
| 2026.08.20 | ₩254,377 | ₩261,326 | ₩254,377 | ₩258,402 | +1.58% | 6.4만 |
|---|
| 2026.08.19 | ₩263,432 | ₩267,698 | ₩256,430 | ₩257,865 | -2.11% | 7.4만 |
|---|
| 2026.08.18 | ₩255,799 | ₩258,657 | ₩253,559 | ₩257,932 | +0.83% | 7.9만 |
|---|
| 2026.08.17 | ₩253,787 | ₩261,407 | ₩253,599 | ₩254,216 | +0.17% | 9.5만 |
|---|
| 2026.08.14 | ₩260,119 | ₩260,213 | ₩253,680 | ₩257,167 | -1.13% | 8.2만 |
|---|
| 2026.08.13 | ₩254,605 | ₩263,459 | ₩254,605 | ₩260,119 | +2.17% | 10.6만 |
|---|
| 2026.08.12 | ₩248,528 | ₩252,915 | ₩242,961 | ₩252,700 | +1.68% | 14.5만 |
|---|
| 2026.08.11 | ₩238,789 | ₩254,337 | ₩238,789 | ₩247,401 | +3.61% | 11.4만 |
|---|
| 2026.08.10 | ₩237,608 | ₩243,497 | ₩231,545 | ₩241,083 | +1.46% | 14.3만 |
|---|
| 2026.08.07 | ₩223,093 | ₩241,297 | ₩217,029 | ₩239,889 | +7.53% | 14.1만 |
|---|
| 2026.08.06 | ₩229,251 | ₩231,800 | ₩223,039 | ₩223,469 | -2.52% | 10.8만 |
|---|
| 2026.08.05 | ₩236,911 | ₩239,621 | ₩228,875 | ₩229,049 | -3.32% | 7.4만 |
|---|
| 2026.08.04 | ₩229,559 | ₩234,804 | ₩222,677 | ₩233,812 | +1.85% | 7.7만 |
|---|
| 2026.08.03 | ₩222,932 | ₩229,760 | ₩222,744 | ₩228,258 | +2.39% | 7.5만 |
|---|
| 2026.07.31 | ₩222,503 | ₩225,186 | ₩220,021 | ₩222,006 | -0.22% | 5.9만 |
|---|
| 2026.07.30 | ₩227,909 | ₩227,909 | ₩220,665 | ₩224,435 | -1.52% | 11.9만 |
|---|
| 2026.07.29 | ₩228,660 | ₩233,450 | ₩226,823 | ₩228,218 | -0.19% | 11.7만 |
|---|
| 2026.07.28 | ₩226,407 | ₩231,156 | ₩224,931 | ₩228,499 | +0.92% | 9.4만 |
|---|
| 2026.07.27 | ₩224,072 | ₩226,447 | ₩221,161 | ₩223,053 | -0.46% | 9.4만 |
|---|
| 2026.07.24 | ₩222,986 | ₩226,098 | ₩220,008 | ₩222,986 | 0.00% | 14만 |
|---|
| 2026.07.23 | ₩219,860 | ₩222,530 | ₩215,272 | ₩220,182 | +0.15% | 8.9만 |
|---|
| 2026.07.22 | ₩219,042 | ₩225,736 | ₩218,908 | ₩221,349 | +1.05% | 13.1만 |
|---|
| 2026.07.21 | ₩217,647 | ₩220,611 | ₩212,589 | ₩219,136 | +0.68% | 11.9만 |
|---|
| 2026.07.20 | ₩229,532 | ₩230,713 | ₩216,600 | ₩216,627 | -5.62% | 14.6만 |
|---|
| 2026.07.17 | ₩227,493 | ₩234,483 | ₩223,979 | ₩228,177 | +0.30% | 7.3만 |
|---|
| 2026.07.16 | ₩223,509 | ₩228,741 | ₩222,838 | ₩227,708 | +1.88% | 11.4만 |
|---|
| 2026.07.15 | ₩226,044 | ₩230,029 | ₩223,187 | ₩224,354 | -0.75% | 16.2만 |
|---|
| 2026.07.14 | ₩237,541 | ₩238,789 | ₩226,809 | ₩227,064 | -4.41% | 9.6만 |
|---|
| 2026.07.13 | ₩237,179 | ₩244,155 | ₩234,737 | ₩236,656 | -0.22% | 12.2만 |
|---|
| 2026.07.10 | ₩234,764 | ₩240,010 | ₩233,624 | ₩237,031 | +0.97% | 6.4만 |
|---|
| 2026.07.09 | ₩235,623 | ₩236,039 | ₩228,258 | ₩234,523 | -0.47% | 13만 |
|---|
| 2026.07.08 | ₩238,064 | ₩244,021 | ₩236,522 | ₩238,467 | +0.17% | 8.8만 |
|---|
| 2026.07.07 | ₩245,657 | ₩248,193 | ₩233,423 | ₩238,064 | -3.09% | 12만 |
|---|
| 2026.07.06 | ₩248,300 | ₩251,681 | ₩242,411 | ₩243,296 | -2.02% | 12.6만 |
|---|
| 2026.07.02 | ₩241,056 | ₩249,387 | ₩241,056 | ₩246,811 | +2.39% | 10.4만 |
|---|
| 2026.07.01 | ₩233,476 | ₩244,893 | ₩231,290 | ₩243,685 | +4.37% | 14.3만 |
|---|
| 2026.06.30 | ₩231,089 | ₩234,013 | ₩226,380 | ₩233,342 | +0.98% | 9.4만 |
|---|
| 2026.06.29 | ₩226,890 | ₩234,737 | ₩223,415 | ₩232,162 | +2.32% | 18.9만 |
|---|
| 2026.06.26 | ₩225,897 | ₩229,908 | ₩219,672 | ₩228,566 | +1.18% | 20.3만 |
|---|
| 2026.06.25 | ₩223,335 | ₩227,976 | ₩221,403 | ₩225,588 | +1.01% | 8.9만 |
|---|
| 2026.06.24 | ₩216,037 | ₩223,563 | ₩213,729 | ₩223,335 | +3.38% | 19.4만 |
|---|
| 2026.06.23 | ₩210,040 | ₩219,095 | ₩208,766 | ₩215,889 | +2.78% | 17.6만 |
|---|
| 2026.06.22 | ₩207,304 | ₩213,246 | ₩205,130 | ₩209,893 | +1.25% | 15.8만 |
|---|
| 2026.06.18 | ₩213,085 | ₩215,903 | ₩203,038 | ₩209,074 | -1.88% | 19.1만 |
|---|
| 2026.06.17 | ₩219,337 | ₩221,121 | ₩205,734 | ₩209,289 | -4.58% | 14.2만 |
|---|
| 2026.06.16 | ₩225,924 | ₩230,995 | ₩219,444 | ₩221,805 | -1.82% | 11.5만 |
|---|
| 2026.06.15 | ₩233,852 | ₩243,390 | ₩211,422 | ₩224,448 | -4.02% | 32.7만 |
|---|
| 2026.06.12 | ₩207,263 | ₩236,226 | ₩204,580 | ₩235,261 | +13.51% | 53.8만 |
|---|
| 2026.06.11 | ₩200,247 | ₩205,224 | ₩195,928 | ₩200,167 | -0.04% | 18.9만 |
|---|
| 2026.06.10 | ₩197,940 | ₩202,568 | ₩195,471 | ₩198,476 | +0.27% | 15.9만 |
|---|
| 2026.06.09 | ₩193,553 | ₩200,435 | ₩193,553 | ₩195,056 | +0.78% | 14.8만 |
|---|
| 2026.06.08 | ₩196,357 | ₩198,436 | ₩190,025 | ₩193,016 | -1.70% | 20.5만 |
|---|
| 2026.06.05 | ₩192,560 | ₩200,663 | ₩192,560 | ₩196,920 | +2.26% | 12만 |
|---|
| 2026.06.04 | ₩191,420 | ₩195,136 | ₩187,637 | ₩191,876 | +0.24% | 15.1만 |
|---|
| 2026.06.03 | ₩188,361 | ₩191,943 | ₩186,202 | ₩189,998 | +0.87% | 7.1만 |
|---|
| 2026.06.02 | ₩193,996 | ₩195,673 | ₩181,936 | ₩188,120 | -3.03% | 16.3만 |
|---|
| 2026.06.01 | ₩190,843 | ₩194,452 | ₩189,515 | ₩194,318 | +1.82% | 16.3만 |
|---|
| 2026.05.29 | ₩191,983 | ₩195,217 | ₩188,187 | ₩192,896 | +0.48% | 23.9만 |
|---|
| 2026.05.28 | ₩198,436 | ₩200,663 | ₩190,830 | ₩195,243 | -1.61% | 18.7만 |
|---|
| 2026.05.27 | ₩196,263 | ₩202,152 | ₩194,251 | ₩198,302 | +1.04% | 33.8만 |
|---|
| 2026.05.26 | ₩186,524 | ₩194,331 | ₩184,887 | ₩193,741 | +3.87% | 23.8만 |
|---|
| 2026.05.22 | ₩190,119 | ₩190,763 | ₩184,780 | ₩186,524 | -1.89% | 10.3만 |
|---|
| 2026.05.21 | ₩188,039 | ₩192,681 | ₩181,144 | ₩188,415 | +0.20% | 8.4만 |
|---|
| 2026.05.20 | ₩192,305 | ₩194,371 | ₩183,841 | ₩188,039 | -2.22% | 11.7만 |
|---|
| 2026.05.19 | ₩191,621 | ₩195,498 | ₩191,621 | ₩192,305 | +0.36% | 9만 |
|---|
| 2026.05.18 | ₩185,316 | ₩194,184 | ₩185,316 | ₩191,326 | +3.24% | 5.4만 |
|---|
| 2026.05.15 | ₩184,283 | ₩187,932 | ₩182,445 | ₩186,228 | +1.06% | 8.2만 |
|---|
| 2026.05.14 | ₩184,941 | ₩185,477 | ₩179,360 | ₩183,706 | -0.67% | 6.6만 |
|---|
| 2026.05.13 | ₩187,516 | ₩187,959 | ₩180,621 | ₩184,659 | -1.52% | 7.1만 |
|---|
| 2026.05.12 | ₩188,455 | ₩191,205 | ₩182,673 | ₩187,610 | -0.45% | 10.3만 |
|---|
| 2026.05.11 | ₩185,665 | ₩191,702 | ₩185,128 | ₩186,363 | +0.38% | 8.5만 |
|---|
| 2026.05.08 | ₩187,919 | ₩187,919 | ₩179,440 | ₩185,665 | -1.20% | 7.4만 |
|---|
| 2026.05.07 | ₩191,447 | ₩193,057 | ₩186,295 | ₩187,919 | -1.84% | 12.1만 |
|---|
| 2026.05.06 | ₩196,920 | ₩196,920 | ₩190,521 | ₩191,447 | -2.78% | 12.3만 |
|---|
| 2026.05.05 | ₩190,494 | ₩198,222 | ₩188,469 | ₩196,665 | +3.24% | 18.6만 |
|---|
| 2026.05.04 | ₩187,074 | ₩195,015 | ₩182,848 | ₩190,199 | +1.67% | 10.4만 |
|---|
| 2026.05.01 | ₩187,342 | ₩189,153 | ₩184,391 | ₩184,699 | -1.41% | 9.4만 |
|---|
| 2026.04.30 | ₩182,003 | ₩188,133 | ₩179,829 | ₩187,624 | +3.09% | 14.4만 |
|---|
| 2026.04.29 | ₩181,533 | ₩184,458 | ₩179,306 | ₩180,715 | -0.45% | 7.5만 |
|---|
| 2026.04.28 | ₩184,538 | ₩190,253 | ₩182,606 | ₩182,901 | -0.89% | 9.8만 |
|---|
| 2026.04.27 | ₩178,864 | ₩185,853 | ₩178,864 | ₩182,258 | +1.90% | 9.7만 |
|---|
| 2026.04.24 | ₩179,575 | ₩181,077 | ₩176,462 | ₩178,864 | -0.40% | 10.4만 |
|---|
| 2026.04.23 | ₩180,997 | ₩183,747 | ₩178,984 | ₩180,473 | -0.29% | 8.5만 |
|---|
| 2026.04.22 | ₩179,856 | ₩182,714 | ₩178,354 | ₩178,676 | -0.66% | 9.7만 |
|---|
| 2026.04.21 | ₩182,177 | ₩188,268 | ₩174,732 | ₩179,977 | -1.21% | 14.2만 |
|---|
| 2026.04.20 | ₩187,771 | ₩194,760 | ₩183,545 | ₩184,645 | -1.66% | 6.7만 |
|---|
| 2026.04.17 | ₩176,959 | ₩190,548 | ₩162,806 | ₩188,174 | +6.34% | 14만 |
|---|
| 2026.04.16 | ₩207,022 | ₩211,757 | ₩176,556 | ₩177,227 | -14.39% | 18만 |
|---|
| 2026.04.15 | ₩216,869 | ₩218,062 | ₩208,497 | ₩209,289 | -3.49% | 16.8만 |
|---|
| 2026.04.14 | ₩218,760 | ₩221,349 | ₩216,587 | ₩218,344 | -0.19% | 6만 |
|---|
| 2026.04.13 | ₩222,691 | ₩224,730 | ₩213,823 | ₩220,464 | -1.00% | 21.6만 |
|---|
| 2026.04.10 | ₩222,664 | ₩224,475 | ₩218,009 | ₩224,461 | +0.81% | 13.9만 |
|---|
| 2026.04.09 | ₩214,601 | ₩222,033 | ₩211,556 | ₩220,839 | +2.91% | 12.6만 |
|---|
| 2026.04.08 | ₩210,215 | ₩213,609 | ₩207,411 | ₩213,609 | +1.61% | 17.8만 |
|---|
| 2026.04.07 | ₩210,483 | ₩213,676 | ₩207,102 | ₩209,987 | -0.24% | 30.1만 |
|---|
| 2026.04.06 | ₩215,876 | ₩215,876 | ₩204,312 | ₩207,934 | -3.68% | 8.3만 |
|---|
| 2026.04.02 | ₩207,666 | ₩221,698 | ₩207,518 | ₩215,876 | +3.95% | 12.6만 |
|---|
| 2026.04.01 | ₩203,749 | ₩210,979 | ₩202,327 | ₩210,067 | +3.10% | 14만 |
|---|
| 2026.03.31 | ₩205,908 | ₩205,908 | ₩197,390 | ₩202,729 | -1.54% | 9.6만 |
|---|
| 2026.03.30 | ₩203,896 | ₩208,135 | ₩198,570 | ₩203,668 | -0.11% | 7.8만 |
|---|
| 2026.03.27 | ₩197,779 | ₩203,883 | ₩196,531 | ₩203,614 | +2.95% | 7.9만 |
|---|
| 2026.03.26 | ₩195,257 | ₩201,844 | ₩195,257 | ₩197,672 | +1.24% | 11.1만 |
|---|
| 2026.03.25 | ₩196,196 | ₩197,309 | ₩192,574 | ₩196,531 | +0.17% | 11.2만 |
|---|
| 2026.03.24 | ₩193,312 | ₩201,468 | ₩193,312 | ₩196,196 | +1.49% | 14.7만 |
|---|
| 2026.03.23 | ₩190,749 | ₩195,874 | ₩189,743 | ₩194,170 | +1.79% | 10.9만 |
|---|
| 2026.03.20 | ₩192,668 | ₩193,338 | ₩185,383 | ₩188,777 | -2.02% | 12.1만 |
|---|
| 2026.03.19 | ₩192,882 | ₩195,767 | ₩189,971 | ₩192,721 | -0.08% | 10.4만 |
|---|
| 2026.03.18 | ₩191,675 | ₩196,290 | ₩189,421 | ₩193,191 | +0.79% | 10.4만 |
|---|
| 2026.03.17 | ₩197,068 | ₩197,403 | ₩186,188 | ₩192,292 | -2.42% | 8.3만 |
|---|
| 2026.03.16 | ₩194,116 | ₩198,637 | ₩191,943 | ₩196,813 | +1.39% | 12.3만 |
|---|
| 2026.03.13 | ₩198,423 | ₩199,550 | ₩186,792 | ₩192,882 | -2.79% | 11.5만 |
|---|
| 2026.03.12 | ₩192,144 | ₩199,845 | ₩190,655 | ₩197,256 | +2.66% | 8.5만 |
|---|
| 2026.03.11 | ₩190,883 | ₩194,667 | ₩189,824 | ₩193,526 | +1.38% | 6.4만 |
|---|
| 2026.03.10 | ₩186,913 | ₩194,532 | ₩185,974 | ₩192,037 | +2.74% | 4.8만 |
|---|
| 2026.03.09 | ₩186,591 | ₩188,375 | ₩178,032 | ₩188,375 | +0.96% | 11.7만 |
|---|
| 2026.03.06 | ₩190,521 | ₩191,876 | ₩181,037 | ₩188,026 | -1.31% | 7.1만 |
|---|
| 2026.03.05 | ₩187,557 | ₩196,585 | ₩186,792 | ₩190,387 | +1.51% | 8.4만 |
|---|
| 2026.03.04 | ₩184,364 | ₩187,557 | ₩182,298 | ₩187,557 | +1.73% | 9.7만 |
|---|
| 2026.03.03 | ₩179,011 | ₩182,982 | ₩173,283 | ₩182,861 | +2.15% | 7.4만 |
|---|
| 2026.03.02 | ₩185,799 | ₩187,811 | ₩179,092 | ₩181,251 | -2.45% | 5.1만 |
|---|
| 2026.02.27 | ₩187,811 | ₩196,021 | ₩183,130 | ₩186,443 | -0.73% | 9.8만 |
|---|
| 2026.02.26 | ₩188,710 | ₩195,310 | ₩187,583 | ₩187,892 | -0.43% | 5.9만 |
|---|
| 2026.02.25 | ₩182,164 | ₩187,811 | ₩178,005 | ₩187,811 | +3.10% | 4.9만 |
|---|
| 2026.02.24 | ₩180,272 | ₩182,003 | ₩177,603 | ₩181,439 | +0.65% | 4.3만 |
|---|
| 2026.02.23 | ₩175,872 | ₩180,165 | ₩174,624 | ₩179,628 | +2.14% | 7.1만 |
|---|
| 2026.02.20 | ₩170,640 | ₩175,993 | ₩170,385 | ₩175,818 | +3.03% | 3.9만 |
|---|
| 2026.02.19 | ₩165,234 | ₩170,358 | ₩163,691 | ₩169,513 | +2.59% | 5.2만 |
|---|
| 2026.02.18 | ₩167,809 | ₩167,809 | ₩163,852 | ₩166,736 | -0.64% | 4.7만 |
|---|
| 2026.02.17 | ₩171,204 | ₩171,204 | ₩159,492 | ₩166,334 | -2.84% | 9.2만 |
|---|
| 2026.02.13 | ₩169,929 | ₩172,572 | ₩167,528 | ₩171,284 | +0.80% | 4.6만 |
|---|
| 2026.02.12 | ₩165,583 | ₩170,358 | ₩164,536 | ₩169,808 | +2.55% | 5.8만 |
|---|
| 2026.02.11 | ₩160,498 | ₩164,644 | ₩159,667 | ₩164,644 | +2.58% | 7.8만 |
|---|
| 2026.02.10 | ₩159,519 | ₩161,692 | ₩156,943 | ₩160,498 | +0.61% | 5.8만 |
|---|
| 2026.02.09 | ₩160,391 | ₩162,215 | ₩156,715 | ₩160,807 | +0.26% | 9.6만 |
|---|
| 2026.02.06 | ₩164,335 | ₩179,950 | ₩160,042 | ₩160,284 | -2.47% | 7만 |
|---|
| 2026.02.05 | ₩160,176 | ₩163,543 | ₩152,932 | ₩160,579 | +0.25% | 3.7만 |
|---|
| 2026.02.04 | ₩160,767 | ₩161,424 | ₩157,466 | ₩158,580 | -1.36% | 3.5만 |
|---|
| 2026.02.03 | ₩161,867 | ₩164,335 | ₩154,274 | ₩160,485 | -0.85% | 4.3만 |
|---|
| 2026.02.02 | ₩160,981 | ₩163,289 | ₩159,760 | ₩163,168 | +1.36% | 4.9만 |
|---|
| 2026.01.30 | ₩155,870 | ₩160,324 | ₩155,588 | ₩160,082 | +2.70% | 2.8만 |
|---|
| 2026.01.29 | ₩153,563 | ₩156,970 | ₩153,563 | ₩156,729 | +2.06% | 2.7만 |
|---|
| 2026.01.28 | ₩156,527 | ₩157,413 | ₩151,014 | ₩151,899 | -2.96% | 3.5만 |
|---|
| 2026.01.27 | ₩155,857 | ₩158,084 | ₩155,696 | ₩156,272 | +0.27% | 4.4만 |
|---|
| 2026.01.26 | ₩155,669 | ₩156,729 | ₩154,166 | ₩155,857 | +0.12% | 3.1만 |
|---|
| 2026.01.23 | ₩152,744 | ₩155,883 | ₩152,744 | ₩155,132 | +1.56% | 3.1만 |
|---|
| 2026.01.22 | ₩158,888 | ₩159,358 | ₩155,401 | ₩157,010 | -1.18% | 3만 |
|---|
| 2026.01.21 | ₩159,760 | ₩160,780 | ₩158,634 | ₩159,318 | -0.28% | 4만 |
|---|
| 2026.01.20 | ₩156,621 | ₩159,868 | ₩155,481 | ₩159,143 | +1.61% | 3.6만 |
|---|
| 2026.01.16 | ₩158,929 | ₩159,438 | ₩156,407 | ₩157,252 | -1.06% | 2.9만 |
|---|
| 2026.01.15 | ₩156,286 | ₩159,935 | ₩156,286 | ₩159,935 | +2.33% | 3.6만 |
|---|
| 2026.01.14 | ₩151,859 | ₩157,212 | ₩151,859 | ₩156,715 | +3.20% | 2.9만 |
|---|
| 2026.01.13 | ₩151,510 | ₩153,818 | ₩149,055 | ₩152,664 | +0.76% | 9.4만 |
|---|
| 2026.01.12 | ₩150,974 | ₩151,953 | ₩147,298 | ₩151,014 | +0.03% | 4.6만 |
|---|
| 2026.01.09 | ₩151,966 | ₩152,878 | ₩150,142 | ₩150,987 | -0.64% | 4.8만 |
|---|
| 2026.01.08 | ₩150,048 | ₩153,335 | ₩149,914 | ₩151,363 | +0.88% | 3.3만 |
|---|
| 2026.01.07 | ₩149,042 | ₩150,464 | ₩148,304 | ₩149,994 | +0.64% | 5.5만 |
|---|
| 2026.01.06 | ₩147,271 | ₩149,431 | ₩145,755 | ₩148,975 | +1.16% | 4.5만 |
|---|
| 2026.01.05 | ₩144,709 | ₩148,478 | ₩140,926 | ₩148,116 | +2.35% | 8.2만 |
|---|
| 2026.01.02 | ₩148,103 | ₩149,538 | ₩144,829 | ₩145,178 | -1.97% | 7.1만 |
|---|
| 2025.12.31 | ₩149,458 | ₩149,458 | ₩146,493 | ₩148,411 | -0.70% | 6.4만 |
|---|
| 2025.12.30 | ₩148,358 | ₩149,592 | ₩147,660 | ₩147,834 | -0.35% | 7.8만 |
|---|
| 2025.12.29 | ₩148,452 | ₩148,773 | ₩146,238 | ₩148,586 | +0.09% | 15만 |
|---|
| 2025.12.26 | ₩147,566 | ₩149,136 | ₩146,426 | ₩147,445 | -0.08% | 4만 |
|---|
| 2025.12.24 | ₩148,841 | ₩150,034 | ₩146,909 | ₩148,639 | -0.14% | 4.4만 |
|---|
| 2025.12.23 | ₩148,961 | ₩150,303 | ₩147,258 | ₩148,733 | -0.15% | 10.1만 |
|---|
| 2025.12.22 | ₩151,269 | ₩152,637 | ₩148,250 | ₩149,015 | -1.49% | 8.3만 |
|---|
| 2025.12.19 | ₩151,470 | ₩153,200 | ₩149,967 | ₩151,255 | -0.14% | 9만 |
|---|
| 2025.12.18 | ₩149,283 | ₩152,074 | ₩148,720 | ₩151,255 | +1.32% | 6.5만 |
|---|
| 2025.12.17 | ₩148,465 | ₩150,933 | ₩148,411 | ₩149,713 | +0.84% | 6.2만 |
|---|
| 2025.12.16 | ₩149,417 | ₩152,382 | ₩148,022 | ₩148,465 | -0.64% | 7.9만 |
|---|
| 2025.12.15 | ₩150,008 | ₩152,087 | ₩148,787 | ₩149,699 | -0.21% | 6.7만 |
|---|
| 2025.12.12 | ₩150,477 | ₩152,704 | ₩148,747 | ₩148,760 | -1.14% | 5.4만 |
|---|
| 2025.12.11 | ₩149,122 | ₩151,765 | ₩148,237 | ₩149,109 | -0.01% | 9만 |
|---|
| 2025.12.10 | ₩147,647 | ₩150,625 | ₩147,432 | ₩147,888 | +0.16% | 5.7만 |
|---|
| 2025.12.09 | ₩147,727 | ₩149,806 | ₩146,587 | ₩147,137 | -0.40% | 8.9만 |
|---|
| 2025.12.08 | ₩151,014 | ₩151,322 | ₩146,292 | ₩147,432 | -2.37% | 4.9만 |
|---|
| 2025.12.05 | ₩155,910 | ₩155,910 | ₩149,404 | ₩151,014 | -3.14% | 4.2만 |
|---|
| 2025.12.04 | ₩159,532 | ₩160,847 | ₩154,797 | ₩155,521 | -2.51% | 6.6만 |
|---|
| 2025.12.03 | ₩162,417 | ₩164,737 | ₩158,164 | ₩158,647 | -2.32% | 4.4만 |
|---|
| 2025.12.02 | ₩164,174 | ₩164,737 | ₩159,747 | ₩160,780 | -2.07% | 5.7만 |
|---|
| 2025.12.01 | ₩161,625 | ₩164,737 | ₩159,854 | ₩162,591 | +0.60% | 11.1만 |
|---|
| 2025.11.28 | ₩158,647 | ₩163,222 | ₩158,647 | ₩162,256 | +2.27% | 5만 |
|---|
| 2025.11.26 | ₩169,030 | ₩169,030 | ₩151,671 | ₩160,149 | -5.25% | 11.7만 |
|---|
| 2025.11.25 | ₩166,347 | ₩173,095 | ₩166,012 | ₩171,472 | +3.08% | 23만 |
|---|
| 2025.11.24 | ₩163,839 | ₩168,655 | ₩160,981 | ₩167,340 | +2.14% | 6.2만 |
|---|
| 2025.11.21 | ₩160,552 | ₩166,495 | ₩160,351 | ₩164,496 | +2.46% | 9.5만 |
|---|
| 2025.11.20 | ₩163,490 | ₩163,798 | ₩160,310 | ₩161,142 | -1.44% | 4.1만 |
|---|
| 2025.11.19 | ₩168,360 | ₩168,360 | ₩160,136 | ₩163,235 | -3.04% | 8.5만 |
|---|
| 2025.11.18 | ₩165,609 | ₩169,567 | ₩163,369 | ₩168,735 | +1.89% | 7.1만 |
|---|
| 2025.11.17 | ₩163,946 | ₩167,206 | ₩162,081 | ₩165,006 | +0.65% | 9.1만 |
|---|
| 2025.11.14 | ₩160,512 | ₩164,885 | ₩158,124 | ₩163,101 | +1.61% | 14.2만 |
|---|
| 2025.11.13 | ₩158,177 | ₩162,604 | ₩157,493 | ₩160,673 | +1.58% | 17.5만 |
|---|
| 2025.11.12 | ₩154,126 | ₩159,653 | ₩152,369 | ₩158,647 | +2.93% | 17만 |
|---|
| 2025.11.11 | ₩152,986 | ₩155,240 | ₩150,491 | ₩154,850 | +1.22% | 9.7만 |
|---|
| 2025.11.10 | ₩145,997 | ₩154,502 | ₩145,473 | ₩153,361 | +5.04% | 12.5만 |
|---|
| 2025.11.07 | ₩137,317 | ₩146,681 | ₩136,579 | ₩144,414 | +5.17% | 16.1만 |
|---|
| 2025.11.06 | ₩133,588 | ₩143,810 | ₩133,588 | ₩136,029 | +1.83% | 18만 |
|---|
| 2025.11.05 | ₩138,095 | ₩141,422 | ₩134,835 | ₩135,734 | -1.71% | 4.4만 |
|---|
| 2025.11.04 | ₩140,322 | ₩142,468 | ₩137,236 | ₩138,082 | -1.60% | 5.4만 |
|---|
| 2025.11.03 | ₩144,159 | ₩144,159 | ₩139,785 | ₩139,839 | -3.00% | 8만 |
|---|
| 2025.10.31 | ₩147,740 | ₩147,740 | ₩143,085 | ₩144,668 | -2.08% | 7.6만 |
|---|
| 2025.10.30 | ₩147,754 | ₩147,754 | ₩145,031 | ₩146,117 | -1.11% | 5.2만 |
|---|
| 2025.10.29 | ₩153,643 | ₩153,643 | ₩145,983 | ₩146,909 | -4.38% | 5.2만 |
|---|
| 2025.10.28 | ₩151,215 | ₩156,715 | ₩149,860 | ₩154,086 | +1.90% | 8.8만 |
|---|
| 2025.10.27 | ₩155,011 | ₩155,481 | ₩150,544 | ₩151,228 | -2.44% | 4.9만 |
|---|
| 2025.10.24 | ₩155,159 | ₩159,760 | ₩153,160 | ₩155,065 | -0.06% | 4.4만 |
|---|
| 2025.10.23 | ₩163,839 | ₩166,347 | ₩154,649 | ₩155,025 | -5.38% | 5.1만 |
|---|
| 2025.10.22 | ₩160,015 | ₩164,094 | ₩159,304 | ₩164,094 | +2.55% | 8.5만 |
|---|
| 2025.10.21 | ₩160,498 | ₩160,673 | ₩157,627 | ₩159,707 | -0.49% | 3.4만 |
|---|
| 2025.10.20 | ₩164,751 | ₩164,751 | ₩156,286 | ₩159,948 | -2.92% | 6.4만 |
|---|
| 2025.10.17 | ₩161,223 | ₩165,368 | ₩160,659 | ₩163,718 | +1.55% | 7.7만 |
|---|
| 2025.10.16 | ₩159,519 | ₩164,187 | ₩159,345 | ₩161,182 | +1.04% | 6.5만 |
|---|
| 2025.10.15 | ₩158,634 | ₩164,644 | ₩157,252 | ₩159,345 | +0.45% | 11만 |
|---|
| 2025.10.14 | ₩153,361 | ₩159,117 | ₩152,127 | ₩157,520 | +2.71% | 6.7만 |
|---|
| 2025.10.13 | ₩151,510 | ₩154,783 | ₩150,128 | ₩153,026 | +1.00% | 6.2만 |
|---|
| 2025.10.10 | ₩151,363 | ₩153,469 | ₩150,236 | ₩150,356 | -0.66% | 5.8만 |
|---|