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 | ₩235,999 | ₩242,503 | ₩234,295 | ₩239,177 | +1.35% | 9.3만 |
| 2026.10.08 | ₩230,487 | ₩238,922 | ₩229,347 | ₩237,420 | +3.01% | 10.9만 |
| 2026.10.07 | ₩230,057 | ₩235,341 | ₩228,126 | ₩230,151 | +0.04% | 8.9만 |
| 2026.10.06 | ₩239,888 | ₩239,888 | ₩227,362 | ₩229,897 | -4.17% | 10.5만 |
| 2026.10.05 | ₩237,621 | ₩239,056 | ₩235,368 | ₩238,265 | +0.27% | 10.1만 |
| 2026.10.02 | ₩238,131 | ₩242,798 | ₩236,321 | ₩238,265 | +0.06% | 18.9만 |
| 2026.10.01 | ₩238,721 | ₩239,767 | ₩233,692 | ₩237,420 | -0.54% | 9.3만 |
| 2026.09.30 | ₩244,394 | ₩244,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,721 |
| -2.32% |
| 10.7만 |
| 2026.09.29 | ₩242,798 | ₩247,868 | ₩241,041 | ₩243,227 | +0.18% | 14.3만 |
|---|
| 2026.09.28 | ₩243,428 | ₩249,584 | ₩243,428 | ₩244,796 | +0.56% | 8.3만 |
|---|
| 2026.09.25 | ₩248,444 | ₩248,444 | ₩240,424 | ₩244,971 | -1.40% | 9만 |
|---|
| 2026.09.24 | ₩242,356 | ₩249,906 | ₩242,356 | ₩246,768 | +1.82% | 12.2만 |
|---|
| 2026.09.23 | ₩243,321 | ₩244,568 | ₩239,875 | ₩240,263 | -1.26% | 10.7만 |
|---|
| 2026.09.22 | ₩244,783 | ₩251,529 | ₩244,515 | ₩246,513 | +0.71% | 7.6만 |
|---|
| 2026.09.21 | ₩246,929 | ₩248,176 | ₩242,128 | ₩242,557 | -1.77% | 8.8만 |
|---|
| 2026.09.18 | ₩245,869 | ₩248,485 | ₩242,905 | ₩247,237 | +0.56% | 15만 |
|---|
| 2026.09.17 | ₩251,811 | ₩252,079 | ₩243,858 | ₩246,594 | -2.07% | 6.1만 |
|---|
| 2026.09.16 | ₩242,758 | ₩251,623 | ₩238,989 | ₩249,866 | +2.93% | 7.6만 |
|---|
| 2026.09.15 | ₩249,920 | ₩249,920 | ₩237,595 | ₩240,947 | -3.59% | 8.9만 |
|---|
| 2026.09.14 | ₩256,236 | ₩257,524 | ₩248,981 | ₩249,920 | -2.47% | 6.8만 |
|---|
| 2026.09.11 | ₩252,655 | ₩260,327 | ₩252,655 | ₩255,646 | +1.18% | 6만 |
|---|
| 2026.09.10 | ₩259,321 | ₩259,643 | ₩247,385 | ₩249,705 | -3.71% | 8.9만 |
|---|
| 2026.09.09 | ₩258,302 | ₩260,434 | ₩254,828 | ₩257,001 | -0.50% | 11.8만 |
|---|
| 2026.09.08 | ₩261,038 | ₩264,149 | ₩254,131 | ₩261,520 | +0.18% | 13.2만 |
|---|
| 2026.09.04 | ₩272,236 | ₩274,355 | ₩262,473 | ₩262,473 | -3.59% | 12.7만 |
|---|
| 2026.09.03 | ₩278,284 | ₩281,637 | ₩273,483 | ₩273,966 | -1.55% | 6.8만 |
|---|
| 2026.09.02 | ₩274,824 | ₩280,377 | ₩273,751 | ₩278,016 | +1.16% | 9.1만 |
|---|
| 2026.09.01 | ₩266,187 | ₩274,234 | ₩265,825 | ₩273,644 | +2.80% | 11.5만 |
|---|
| 2026.08.31 | ₩265,705 | ₩267,931 | ₩256,572 | ₩265,933 | +0.09% | 11.9만 |
|---|
| 2026.08.28 | ₩260,595 | ₩270,814 | ₩260,595 | ₩268,011 | +2.85% | 11만 |
|---|
| 2026.08.27 | ₩257,215 | ₩260,273 | ₩252,790 | ₩257,792 | +0.22% | 5.4만 |
|---|
| 2026.08.26 | ₩255,110 | ₩258,878 | ₩251,878 | ₩257,215 | +0.83% | 7.6만 |
|---|
| 2026.08.25 | ₩256,558 | ₩256,558 | ₩249,450 | ₩255,660 | -0.35% | 5.5만 |
|---|
| 2026.08.24 | ₩262,379 | ₩263,505 | ₩253,702 | ₩254,359 | -3.06% | 5.9만 |
|---|
| 2026.08.21 | ₩258,811 | ₩262,459 | ₩252,132 | ₩260,273 | +0.56% | 7.5만 |
|---|
| 2026.08.20 | ₩254,305 | ₩261,252 | ₩254,305 | ₩258,328 | +1.58% | 6.4만 |
|---|
| 2026.08.19 | ₩263,358 | ₩267,622 | ₩256,357 | ₩257,792 | -2.11% | 7.4만 |
|---|
| 2026.08.18 | ₩255,727 | ₩258,583 | ₩253,487 | ₩257,859 | +0.83% | 7.9만 |
|---|
| 2026.08.17 | ₩253,715 | ₩261,333 | ₩253,527 | ₩254,144 | +0.17% | 9.5만 |
|---|
| 2026.08.14 | ₩260,045 | ₩260,139 | ₩253,608 | ₩257,095 | -1.13% | 8.2만 |
|---|
| 2026.08.13 | ₩254,533 | ₩263,385 | ₩254,533 | ₩260,045 | +2.17% | 10.6만 |
|---|
| 2026.08.12 | ₩248,458 | ₩252,843 | ₩242,892 | ₩252,629 | +1.68% | 14.5만 |
|---|
| 2026.08.11 | ₩238,721 | ₩254,265 | ₩238,721 | ₩247,331 | +3.61% | 11.4만 |
|---|
| 2026.08.10 | ₩237,541 | ₩243,428 | ₩231,479 | ₩241,014 | +1.46% | 14.3만 |
|---|
| 2026.08.07 | ₩223,030 | ₩241,229 | ₩216,968 | ₩239,821 | +7.53% | 14.1만 |
|---|
| 2026.08.06 | ₩229,186 | ₩231,734 | ₩222,976 | ₩223,405 | -2.52% | 10.8만 |
|---|
| 2026.08.05 | ₩236,844 | ₩239,553 | ₩228,810 | ₩228,985 | -3.32% | 7.4만 |
|---|
| 2026.08.04 | ₩229,494 | ₩234,738 | ₩222,614 | ₩233,746 | +1.85% | 7.7만 |
|---|
| 2026.08.03 | ₩222,869 | ₩229,695 | ₩222,681 | ₩228,193 | +2.39% | 7.5만 |
|---|
| 2026.07.31 | ₩222,440 | ₩225,122 | ₩219,959 | ₩221,944 | -0.22% | 5.9만 |
|---|
| 2026.07.30 | ₩227,845 | ₩227,845 | ₩220,602 | ₩224,371 | -1.52% | 11.9만 |
|---|
| 2026.07.29 | ₩228,596 | ₩233,383 | ₩226,758 | ₩228,153 | -0.19% | 11.7만 |
|---|
| 2026.07.28 | ₩226,343 | ₩231,090 | ₩224,867 | ₩228,435 | +0.92% | 9.4만 |
|---|
| 2026.07.27 | ₩224,009 | ₩226,383 | ₩221,099 | ₩222,990 | -0.46% | 9.4만 |
|---|
| 2026.07.24 | ₩222,923 | ₩226,034 | ₩219,945 | ₩222,923 | 0.00% | 14만 |
|---|
| 2026.07.23 | ₩219,798 | ₩222,467 | ₩215,211 | ₩220,120 | +0.15% | 8.9만 |
|---|
| 2026.07.22 | ₩218,980 | ₩225,672 | ₩218,846 | ₩221,286 | +1.05% | 13.1만 |
|---|
| 2026.07.21 | ₩217,585 | ₩220,549 | ₩212,529 | ₩219,074 | +0.68% | 11.9만 |
|---|
| 2026.07.20 | ₩229,467 | ₩230,648 | ₩216,539 | ₩216,566 | -5.62% | 14.6만 |
|---|
| 2026.07.17 | ₩227,429 | ₩234,416 | ₩223,915 | ₩228,113 | +0.30% | 7.3만 |
|---|
| 2026.07.16 | ₩223,446 | ₩228,676 | ₩222,775 | ₩227,643 | +1.88% | 11.4만 |
|---|
| 2026.07.15 | ₩225,980 | ₩229,964 | ₩223,124 | ₩224,291 | -0.75% | 16.2만 |
|---|
| 2026.07.14 | ₩237,474 | ₩238,721 | ₩226,745 | ₩227,000 | -4.41% | 9.6만 |
|---|
| 2026.07.13 | ₩237,112 | ₩244,086 | ₩234,671 | ₩236,589 | -0.22% | 12.2만 |
|---|
| 2026.07.10 | ₩234,698 | ₩239,942 | ₩233,558 | ₩236,964 | +0.97% | 6.4만 |
|---|
| 2026.07.09 | ₩235,556 | ₩235,972 | ₩228,193 | ₩234,456 | -0.47% | 13만 |
|---|
| 2026.07.08 | ₩237,997 | ₩243,952 | ₩236,455 | ₩238,399 | +0.17% | 8.8만 |
|---|
| 2026.07.07 | ₩245,588 | ₩248,122 | ₩233,357 | ₩237,997 | -3.09% | 12만 |
|---|
| 2026.07.06 | ₩248,230 | ₩251,609 | ₩242,342 | ₩243,227 | -2.02% | 12.6만 |
|---|
| 2026.07.02 | ₩240,988 | ₩249,316 | ₩240,988 | ₩246,741 | +2.39% | 10.4만 |
|---|
| 2026.07.01 | ₩233,410 | ₩244,823 | ₩231,224 | ₩243,616 | +4.37% | 14.3만 |
|---|
| 2026.06.30 | ₩231,023 | ₩233,947 | ₩226,316 | ₩233,276 | +0.98% | 9.4만 |
|---|
| 2026.06.29 | ₩226,825 | ₩234,671 | ₩223,352 | ₩232,096 | +2.32% | 18.9만 |
|---|
| 2026.06.26 | ₩225,833 | ₩229,843 | ₩219,610 | ₩228,502 | +1.18% | 20.3만 |
|---|
| 2026.06.25 | ₩223,271 | ₩227,912 | ₩221,340 | ₩225,524 | +1.01% | 8.9만 |
|---|
| 2026.06.24 | ₩215,976 | ₩223,499 | ₩213,669 | ₩223,271 | +3.38% | 19.4만 |
|---|
| 2026.06.23 | ₩209,981 | ₩219,033 | ₩208,707 | ₩215,828 | +2.78% | 17.6만 |
|---|
| 2026.06.22 | ₩207,245 | ₩213,186 | ₩205,072 | ₩209,833 | +1.25% | 15.8만 |
|---|
| 2026.06.18 | ₩213,025 | ₩215,841 | ₩202,980 | ₩209,015 | -1.88% | 19.1만 |
|---|
| 2026.06.17 | ₩219,275 | ₩221,058 | ₩205,676 | ₩209,230 | -4.58% | 14.2만 |
|---|
| 2026.06.16 | ₩225,860 | ₩230,929 | ₩219,382 | ₩221,742 | -1.82% | 11.5만 |
|---|
| 2026.06.15 | ₩233,786 | ₩243,321 | ₩211,362 | ₩224,384 | -4.02% | 32.7만 |
|---|
| 2026.06.12 | ₩207,205 | ₩236,160 | ₩204,522 | ₩235,194 | +13.51% | 53.8만 |
|---|
| 2026.06.11 | ₩200,190 | ₩205,166 | ₩195,872 | ₩200,110 | -0.04% | 18.9만 |
|---|
| 2026.06.10 | ₩197,884 | ₩202,511 | ₩195,416 | ₩198,420 | +0.27% | 15.9만 |
|---|
| 2026.06.09 | ₩193,498 | ₩200,378 | ₩193,498 | ₩195,000 | +0.78% | 14.8만 |
|---|
| 2026.06.08 | ₩196,301 | ₩198,380 | ₩189,971 | ₩192,962 | -1.70% | 20.5만 |
|---|
| 2026.06.05 | ₩192,506 | ₩200,606 | ₩192,506 | ₩196,864 | +2.26% | 12만 |
|---|
| 2026.06.04 | ₩191,366 | ₩195,081 | ₩187,584 | ₩191,822 | +0.24% | 15.1만 |
|---|
| 2026.06.03 | ₩188,308 | ₩191,889 | ₩186,149 | ₩189,944 | +0.87% | 7.1만 |
|---|
| 2026.06.02 | ₩193,941 | ₩195,617 | ₩181,884 | ₩188,067 | -3.03% | 16.3만 |
|---|
| 2026.06.01 | ₩190,789 | ₩194,397 | ₩189,461 | ₩194,263 | +1.82% | 16.3만 |
|---|
| 2026.05.29 | ₩191,929 | ₩195,161 | ₩188,134 | ₩192,841 | +0.48% | 23.9만 |
|---|
| 2026.05.28 | ₩198,380 | ₩200,606 | ₩190,776 | ₩195,188 | -1.61% | 18.7만 |
|---|
| 2026.05.27 | ₩196,207 | ₩202,095 | ₩194,196 | ₩198,246 | +1.04% | 33.8만 |
|---|
| 2026.05.26 | ₩186,471 | ₩194,276 | ₩184,835 | ₩193,686 | +3.87% | 23.8만 |
|---|
| 2026.05.22 | ₩190,065 | ₩190,709 | ₩184,727 | ₩186,471 | -1.89% | 10.3만 |
|---|
| 2026.05.21 | ₩187,986 | ₩192,627 | ₩181,093 | ₩188,362 | +0.20% | 8.4만 |
|---|
| 2026.05.20 | ₩192,251 | ₩194,316 | ₩183,788 | ₩187,986 | -2.22% | 11.7만 |
|---|
| 2026.05.19 | ₩191,567 | ₩195,443 | ₩191,567 | ₩192,251 | +0.36% | 9만 |
|---|
| 2026.05.18 | ₩185,264 | ₩194,129 | ₩185,264 | ₩191,272 | +3.24% | 5.4만 |
|---|
| 2026.05.15 | ₩184,231 | ₩187,879 | ₩182,394 | ₩186,176 | +1.06% | 8.2만 |
|---|
| 2026.05.14 | ₩184,888 | ₩185,425 | ₩179,309 | ₩183,654 | -0.67% | 6.6만 |
|---|
| 2026.05.13 | ₩187,463 | ₩187,906 | ₩180,570 | ₩184,607 | -1.52% | 7.1만 |
|---|
| 2026.05.12 | ₩188,402 | ₩191,151 | ₩182,622 | ₩187,557 | -0.45% | 10.3만 |
|---|
| 2026.05.11 | ₩185,612 | ₩191,647 | ₩185,076 | ₩186,310 | +0.38% | 8.5만 |
|---|
| 2026.05.08 | ₩187,865 | ₩187,865 | ₩179,390 | ₩185,612 | -1.20% | 7.4만 |
|---|
| 2026.05.07 | ₩191,393 | ₩193,002 | ₩186,243 | ₩187,865 | -1.84% | 12.1만 |
|---|
| 2026.05.06 | ₩196,864 | ₩196,864 | ₩190,467 | ₩191,393 | -2.78% | 12.3만 |
|---|
| 2026.05.05 | ₩190,440 | ₩198,165 | ₩188,415 | ₩196,610 | +3.24% | 18.6만 |
|---|
| 2026.05.04 | ₩187,021 | ₩194,960 | ₩182,796 | ₩190,145 | +1.67% | 10.4만 |
|---|
| 2026.05.01 | ₩187,289 | ₩189,099 | ₩184,338 | ₩184,647 | -1.41% | 9.4만 |
|---|
| 2026.04.30 | ₩181,951 | ₩188,080 | ₩179,778 | ₩187,570 | +3.09% | 14.4만 |
|---|
| 2026.04.29 | ₩181,482 | ₩184,405 | ₩179,255 | ₩180,664 | -0.45% | 7.5만 |
|---|
| 2026.04.28 | ₩184,486 | ₩190,199 | ₩182,555 | ₩182,850 | -0.89% | 9.8만 |
|---|
| 2026.04.27 | ₩178,813 | ₩185,800 | ₩178,813 | ₩182,206 | +1.90% | 9.7만 |
|---|
| 2026.04.24 | ₩179,524 | ₩181,026 | ₩176,412 | ₩178,813 | -0.40% | 10.4만 |
|---|
| 2026.04.23 | ₩180,945 | ₩183,695 | ₩178,934 | ₩180,422 | -0.29% | 8.5만 |
|---|
| 2026.04.22 | ₩179,805 | ₩182,662 | ₩178,303 | ₩178,625 | -0.66% | 9.7만 |
|---|
| 2026.04.21 | ₩182,125 | ₩188,214 | ₩174,682 | ₩179,926 | -1.21% | 14.2만 |
|---|
| 2026.04.20 | ₩187,718 | ₩194,705 | ₩183,493 | ₩184,593 | -1.66% | 6.7만 |
|---|
| 2026.04.17 | ₩176,908 | ₩190,494 | ₩162,760 | ₩188,120 | +6.34% | 14만 |
|---|
| 2026.04.16 | ₩206,963 | ₩211,697 | ₩176,506 | ₩177,177 | -14.39% | 18만 |
|---|
| 2026.04.15 | ₩216,807 | ₩218,001 | ₩208,438 | ₩209,230 | -3.49% | 16.8만 |
|---|
| 2026.04.14 | ₩218,698 | ₩221,286 | ₩216,525 | ₩218,282 | -0.19% | 6만 |
|---|
| 2026.04.13 | ₩222,628 | ₩224,666 | ₩213,763 | ₩220,401 | -1.00% | 21.6만 |
|---|
| 2026.04.10 | ₩222,601 | ₩224,411 | ₩217,947 | ₩224,398 | +0.81% | 13.9만 |
|---|
| 2026.04.09 | ₩214,541 | ₩221,970 | ₩211,496 | ₩220,777 | +2.91% | 12.6만 |
|---|
| 2026.04.08 | ₩210,155 | ₩213,548 | ₩207,352 | ₩213,548 | +1.61% | 17.8만 |
|---|
| 2026.04.07 | ₩210,423 | ₩213,615 | ₩207,044 | ₩209,927 | -0.24% | 30.1만 |
|---|
| 2026.04.06 | ₩215,815 | ₩215,815 | ₩204,254 | ₩207,875 | -3.68% | 8.3만 |
|---|
| 2026.04.02 | ₩207,607 | ₩221,635 | ₩207,459 | ₩215,815 | +3.95% | 12.6만 |
|---|
| 2026.04.01 | ₩203,691 | ₩210,920 | ₩202,269 | ₩210,008 | +3.10% | 14만 |
|---|
| 2026.03.31 | ₩205,850 | ₩205,850 | ₩197,334 | ₩202,672 | -1.54% | 9.6만 |
|---|
| 2026.03.30 | ₩203,838 | ₩208,076 | ₩198,514 | ₩203,610 | -0.11% | 7.8만 |
|---|
| 2026.03.27 | ₩197,723 | ₩203,825 | ₩196,476 | ₩203,557 | +2.95% | 7.9만 |
|---|
| 2026.03.26 | ₩195,201 | ₩201,786 | ₩195,201 | ₩197,616 | +1.24% | 11.1만 |
|---|
| 2026.03.25 | ₩196,140 | ₩197,253 | ₩192,519 | ₩196,476 | +0.17% | 11.2만 |
|---|
| 2026.03.24 | ₩193,257 | ₩201,411 | ₩193,257 | ₩196,140 | +1.49% | 14.7만 |
|---|
| 2026.03.23 | ₩190,695 | ₩195,818 | ₩189,689 | ₩194,115 | +1.79% | 10.9만 |
|---|
| 2026.03.20 | ₩192,613 | ₩193,284 | ₩185,331 | ₩188,724 | -2.02% | 12.1만 |
|---|
| 2026.03.19 | ₩192,828 | ₩195,711 | ₩189,917 | ₩192,667 | -0.08% | 10.4만 |
|---|
| 2026.03.18 | ₩191,621 | ₩196,234 | ₩189,368 | ₩193,136 | +0.79% | 10.4만 |
|---|
| 2026.03.17 | ₩197,012 | ₩197,347 | ₩186,135 | ₩192,238 | -2.42% | 8.3만 |
|---|
| 2026.03.16 | ₩194,062 | ₩198,581 | ₩191,889 | ₩196,757 | +1.39% | 12.3만 |
|---|
| 2026.03.13 | ₩198,367 | ₩199,493 | ₩186,739 | ₩192,828 | -2.79% | 11.5만 |
|---|
| 2026.03.12 | ₩192,090 | ₩199,788 | ₩190,601 | ₩197,200 | +2.66% | 8.5만 |
|---|
| 2026.03.11 | ₩190,829 | ₩194,611 | ₩189,770 | ₩193,471 | +1.38% | 6.4만 |
|---|
| 2026.03.10 | ₩186,860 | ₩194,477 | ₩185,921 | ₩191,983 | +2.74% | 4.8만 |
|---|
| 2026.03.09 | ₩186,538 | ₩188,321 | ₩177,981 | ₩188,321 | +0.96% | 11.7만 |
|---|
| 2026.03.06 | ₩190,467 | ₩191,822 | ₩180,985 | ₩187,973 | -1.31% | 7.1만 |
|---|
| 2026.03.05 | ₩187,503 | ₩196,529 | ₩186,739 | ₩190,333 | +1.51% | 8.4만 |
|---|
| 2026.03.04 | ₩184,311 | ₩187,503 | ₩182,246 | ₩187,503 | +1.73% | 9.7만 |
|---|
| 2026.03.03 | ₩178,960 | ₩182,930 | ₩173,234 | ₩182,809 | +2.15% | 7.4만 |
|---|
| 2026.03.02 | ₩185,747 | ₩187,758 | ₩179,041 | ₩181,200 | -2.45% | 5.1만 |
|---|
| 2026.02.27 | ₩187,758 | ₩195,966 | ₩183,078 | ₩186,390 | -0.73% | 9.8만 |
|---|
| 2026.02.26 | ₩188,657 | ₩195,255 | ₩187,530 | ₩187,839 | -0.43% | 5.9만 |
|---|
| 2026.02.25 | ₩182,112 | ₩187,758 | ₩177,955 | ₩187,758 | +3.10% | 4.9만 |
|---|
| 2026.02.24 | ₩180,221 | ₩181,951 | ₩177,552 | ₩181,388 | +0.65% | 4.3만 |
|---|
| 2026.02.23 | ₩175,822 | ₩180,114 | ₩174,575 | ₩179,577 | +2.14% | 7.1만 |
|---|
| 2026.02.20 | ₩170,592 | ₩175,943 | ₩170,337 | ₩175,768 | +3.03% | 3.9만 |
|---|
| 2026.02.19 | ₩165,187 | ₩170,310 | ₩163,645 | ₩169,465 | +2.59% | 5.2만 |
|---|
| 2026.02.18 | ₩167,762 | ₩167,762 | ₩163,806 | ₩166,689 | -0.64% | 4.7만 |
|---|
| 2026.02.17 | ₩171,155 | ₩171,155 | ₩159,447 | ₩166,287 | -2.84% | 9.2만 |
|---|
| 2026.02.13 | ₩169,881 | ₩172,523 | ₩167,480 | ₩171,235 | +0.80% | 4.6만 |
|---|
| 2026.02.12 | ₩165,536 | ₩170,310 | ₩164,490 | ₩169,760 | +2.55% | 5.8만 |
|---|
| 2026.02.11 | ₩160,453 | ₩164,597 | ₩159,621 | ₩164,597 | +2.58% | 7.8만 |
|---|
| 2026.02.10 | ₩159,474 | ₩161,646 | ₩156,899 | ₩160,453 | +0.61% | 5.8만 |
|---|
| 2026.02.09 | ₩160,345 | ₩162,169 | ₩156,671 | ₩160,761 | +0.26% | 9.6만 |
|---|
| 2026.02.06 | ₩164,288 | ₩179,899 | ₩159,997 | ₩160,238 | -2.47% | 7만 |
|---|
| 2026.02.05 | ₩160,131 | ₩163,497 | ₩152,889 | ₩160,533 | +0.25% | 3.7만 |
|---|
| 2026.02.04 | ₩160,721 | ₩161,378 | ₩157,422 | ₩158,535 | -1.36% | 3.5만 |
|---|
| 2026.02.03 | ₩161,821 | ₩164,288 | ₩154,230 | ₩160,439 | -0.85% | 4.3만 |
|---|
| 2026.02.02 | ₩160,936 | ₩163,242 | ₩159,715 | ₩163,122 | +1.36% | 4.9만 |
|---|
| 2026.01.30 | ₩155,826 | ₩160,278 | ₩155,544 | ₩160,037 | +2.70% | 2.8만 |
|---|
| 2026.01.29 | ₩153,519 | ₩156,926 | ₩153,519 | ₩156,684 | +2.06% | 2.7만 |
|---|
| 2026.01.28 | ₩156,483 | ₩157,368 | ₩150,971 | ₩151,856 | -2.96% | 3.5만 |
|---|
| 2026.01.27 | ₩155,812 | ₩158,039 | ₩155,652 | ₩156,228 | +0.27% | 4.4만 |
|---|
| 2026.01.26 | ₩155,625 | ₩156,684 | ₩154,123 | ₩155,812 | +0.12% | 3.1만 |
|---|
| 2026.01.23 | ₩152,701 | ₩155,839 | ₩152,701 | ₩155,088 | +1.56% | 3.1만 |
|---|
| 2026.01.22 | ₩158,843 | ₩159,313 | ₩155,356 | ₩156,966 | -1.18% | 3만 |
|---|
| 2026.01.21 | ₩159,715 | ₩160,734 | ₩158,589 | ₩159,273 | -0.28% | 4만 |
|---|
| 2026.01.20 | ₩156,577 | ₩159,822 | ₩155,437 | ₩159,098 | +1.61% | 3.6만 |
|---|
| 2026.01.16 | ₩158,884 | ₩159,393 | ₩156,362 | ₩157,207 | -1.06% | 2.9만 |
|---|
| 2026.01.15 | ₩156,242 | ₩159,890 | ₩156,242 | ₩159,890 | +2.33% | 3.6만 |
|---|
| 2026.01.14 | ₩151,816 | ₩157,167 | ₩151,816 | ₩156,671 | +3.20% | 2.9만 |
|---|
| 2026.01.13 | ₩151,467 | ₩153,774 | ₩149,013 | ₩152,621 | +0.76% | 9.4만 |
|---|
| 2026.01.12 | ₩150,931 | ₩151,910 | ₩147,256 | ₩150,971 | +0.03% | 4.6만 |
|---|
| 2026.01.09 | ₩151,923 | ₩152,835 | ₩150,099 | ₩150,944 | -0.64% | 4.8만 |
|---|
| 2026.01.08 | ₩150,005 | ₩153,291 | ₩149,871 | ₩151,320 | +0.88% | 3.3만 |
|---|
| 2026.01.07 | ₩149,000 | ₩150,421 | ₩148,262 | ₩149,952 | +0.64% | 5.5만 |
|---|
| 2026.01.06 | ₩147,229 | ₩149,388 | ₩145,714 | ₩148,932 | +1.16% | 4.5만 |
|---|
| 2026.01.05 | ₩144,668 | ₩148,436 | ₩140,886 | ₩148,074 | +2.35% | 8.2만 |
|---|
| 2026.01.02 | ₩148,061 | ₩149,496 | ₩144,788 | ₩145,137 | -1.97% | 7.1만 |
|---|
| 2025.12.31 | ₩149,415 | ₩149,415 | ₩146,451 | ₩148,369 | -0.70% | 6.4만 |
|---|
| 2025.12.30 | ₩148,316 | ₩149,549 | ₩147,618 | ₩147,793 | -0.35% | 7.8만 |
|---|
| 2025.12.29 | ₩148,409 | ₩148,731 | ₩146,197 | ₩148,544 | +0.09% | 15만 |
|---|
| 2025.12.26 | ₩147,524 | ₩149,093 | ₩146,384 | ₩147,404 | -0.08% | 4만 |
|---|
| 2025.12.24 | ₩148,798 | ₩149,992 | ₩146,867 | ₩148,597 | -0.14% | 4.4만 |
|---|
| 2025.12.23 | ₩148,919 | ₩150,260 | ₩147,216 | ₩148,691 | -0.15% | 10.1만 |
|---|
| 2025.12.22 | ₩151,226 | ₩152,594 | ₩148,208 | ₩148,973 | -1.49% | 8.3만 |
|---|
| 2025.12.19 | ₩151,427 | ₩153,157 | ₩149,925 | ₩151,212 | -0.14% | 9만 |
|---|
| 2025.12.18 | ₩149,241 | ₩152,030 | ₩148,678 | ₩151,212 | +1.32% | 6.5만 |
|---|
| 2025.12.17 | ₩148,423 | ₩150,891 | ₩148,369 | ₩149,670 | +0.84% | 6.2만 |
|---|
| 2025.12.16 | ₩149,375 | ₩152,339 | ₩147,980 | ₩148,423 | -0.64% | 7.9만 |
|---|
| 2025.12.15 | ₩149,965 | ₩152,044 | ₩148,745 | ₩149,657 | -0.21% | 6.7만 |
|---|
| 2025.12.12 | ₩150,435 | ₩152,661 | ₩148,704 | ₩148,718 | -1.14% | 5.4만 |
|---|
| 2025.12.11 | ₩149,080 | ₩151,722 | ₩148,195 | ₩149,067 | -0.01% | 9만 |
|---|
| 2025.12.10 | ₩147,605 | ₩150,582 | ₩147,390 | ₩147,846 | +0.16% | 5.7만 |
|---|
| 2025.12.09 | ₩147,685 | ₩149,764 | ₩146,545 | ₩147,095 | -0.40% | 8.9만 |
|---|
| 2025.12.08 | ₩150,971 | ₩151,279 | ₩146,250 | ₩147,390 | -2.37% | 4.9만 |
|---|
| 2025.12.05 | ₩155,866 | ₩155,866 | ₩149,362 | ₩150,971 | -3.14% | 4.2만 |
|---|
| 2025.12.04 | ₩159,487 | ₩160,801 | ₩154,753 | ₩155,477 | -2.51% | 6.6만 |
|---|
| 2025.12.03 | ₩162,371 | ₩164,691 | ₩158,119 | ₩158,602 | -2.32% | 4.4만 |
|---|
| 2025.12.02 | ₩164,127 | ₩164,691 | ₩159,702 | ₩160,734 | -2.07% | 5.7만 |
|---|
| 2025.12.01 | ₩161,579 | ₩164,691 | ₩159,809 | ₩162,545 | +0.60% | 11.1만 |
|---|
| 2025.11.28 | ₩158,602 | ₩163,175 | ₩158,602 | ₩162,210 | +2.27% | 5만 |
|---|
| 2025.11.26 | ₩168,982 | ₩168,982 | ₩151,628 | ₩160,104 | -5.25% | 11.7만 |
|---|
| 2025.11.25 | ₩166,300 | ₩173,046 | ₩165,965 | ₩171,423 | +3.08% | 23만 |
|---|
| 2025.11.24 | ₩163,792 | ₩168,607 | ₩160,936 | ₩167,293 | +2.14% | 6.2만 |
|---|
| 2025.11.21 | ₩160,506 | ₩166,448 | ₩160,305 | ₩164,449 | +2.46% | 9.5만 |
|---|
| 2025.11.20 | ₩163,444 | ₩163,752 | ₩160,265 | ₩161,097 | -1.44% | 4.1만 |
|---|
| 2025.11.19 | ₩168,312 | ₩168,312 | ₩160,091 | ₩163,189 | -3.04% | 8.5만 |
|---|
| 2025.11.18 | ₩165,562 | ₩169,519 | ₩163,323 | ₩168,687 | +1.89% | 7.1만 |
|---|
| 2025.11.17 | ₩163,899 | ₩167,158 | ₩162,035 | ₩164,959 | +0.65% | 9.1만 |
|---|
| 2025.11.14 | ₩160,466 | ₩164,838 | ₩158,079 | ₩163,055 | +1.61% | 14.2만 |
|---|
| 2025.11.13 | ₩158,133 | ₩162,558 | ₩157,449 | ₩160,627 | +1.58% | 17.5만 |
|---|
| 2025.11.12 | ₩154,082 | ₩159,608 | ₩152,326 | ₩158,602 | +2.93% | 17만 |
|---|
| 2025.11.11 | ₩152,942 | ₩155,196 | ₩150,448 | ₩154,807 | +1.22% | 9.7만 |
|---|
| 2025.11.10 | ₩145,955 | ₩154,458 | ₩145,432 | ₩153,318 | +5.04% | 12.5만 |
|---|
| 2025.11.07 | ₩137,278 | ₩146,639 | ₩136,540 | ₩144,373 | +5.17% | 16.1만 |
|---|
| 2025.11.06 | ₩133,550 | ₩143,769 | ₩133,550 | ₩135,991 | +1.83% | 18만 |
|---|
| 2025.11.05 | ₩138,056 | ₩141,382 | ₩134,797 | ₩135,696 | -1.71% | 4.4만 |
|---|
| 2025.11.04 | ₩140,282 | ₩142,428 | ₩137,198 | ₩138,043 | -1.60% | 5.4만 |
|---|
| 2025.11.03 | ₩144,118 | ₩144,118 | ₩139,746 | ₩139,799 | -3.00% | 8만 |
|---|
| 2025.10.31 | ₩147,699 | ₩147,699 | ₩143,045 | ₩144,627 | -2.08% | 7.6만 |
|---|
| 2025.10.30 | ₩147,712 | ₩147,712 | ₩144,990 | ₩146,076 | -1.11% | 5.2만 |
|---|
| 2025.10.29 | ₩153,600 | ₩153,600 | ₩145,942 | ₩146,867 | -4.38% | 5.2만 |
|---|
| 2025.10.28 | ₩151,172 | ₩156,671 | ₩149,818 | ₩154,042 | +1.90% | 8.8만 |
|---|
| 2025.10.27 | ₩154,968 | ₩155,437 | ₩150,502 | ₩151,186 | -2.44% | 4.9만 |
|---|
| 2025.10.24 | ₩155,115 | ₩159,715 | ₩153,117 | ₩155,021 | -0.06% | 4.4만 |
|---|
| 2025.10.23 | ₩163,792 | ₩166,300 | ₩154,605 | ₩154,981 | -5.38% | 5.1만 |
|---|
| 2025.10.22 | ₩159,970 | ₩164,047 | ₩159,259 | ₩164,047 | +2.55% | 8.5만 |
|---|
| 2025.10.21 | ₩160,453 | ₩160,627 | ₩157,583 | ₩159,662 | -0.49% | 3.4만 |
|---|
| 2025.10.20 | ₩164,704 | ₩164,704 | ₩156,242 | ₩159,903 | -2.92% | 6.4만 |
|---|
| 2025.10.17 | ₩161,177 | ₩165,321 | ₩160,614 | ₩163,672 | +1.55% | 7.7만 |
|---|
| 2025.10.16 | ₩159,474 | ₩164,141 | ₩159,299 | ₩161,137 | +1.04% | 6.5만 |
|---|
| 2025.10.15 | ₩158,589 | ₩164,597 | ₩157,207 | ₩159,299 | +0.45% | 11만 |
|---|
| 2025.10.14 | ₩153,318 | ₩159,071 | ₩152,084 | ₩157,475 | +2.71% | 6.7만 |
|---|
| 2025.10.13 | ₩151,467 | ₩154,740 | ₩150,086 | ₩152,983 | +1.00% | 6.2만 |
|---|
| 2025.10.10 | ₩151,320 | ₩153,425 | ₩150,193 | ₩150,314 | -0.66% | 5.8만 |
|---|