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 | ₩236,030 | ₩242,536 | ₩234,327 | ₩239,209 | +1.35% | 9.3만 |
| 2026.10.08 | ₩230,518 | ₩238,954 | ₩229,377 | ₩237,452 | +3.01% | 10.9만 |
| 2026.10.07 | ₩230,088 | ₩235,373 | ₩228,157 | ₩230,182 | +0.04% | 8.9만 |
| 2026.10.06 | ₩239,920 | ₩239,920 | ₩227,392 | ₩229,927 | -4.17% | 10.5만 |
| 2026.10.05 | ₩237,653 | ₩239,089 | ₩235,400 | ₩238,297 | +0.27% | 10.1만 |
| 2026.10.02 | ₩238,163 | ₩242,831 | ₩236,352 | ₩238,297 | +0.06% | 18.9만 |
| 2026.10.01 | ₩238,753 | ₩239,799 | ₩233,723 | ₩237,452 | -0.54% | 9.3만 |
| 2026.09.30 | ₩244,427 | ₩244,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,753 |
| -2.32% |
| 10.7만 |
| 2026.09.29 | ₩242,831 | ₩247,901 | ₩241,074 | ₩243,260 | +0.18% | 14.3만 |
|---|
| 2026.09.28 | ₩243,461 | ₩249,618 | ₩243,461 | ₩244,829 | +0.56% | 8.3만 |
|---|
| 2026.09.25 | ₩248,478 | ₩248,478 | ₩240,457 | ₩245,004 | -1.40% | 9만 |
|---|
| 2026.09.24 | ₩242,388 | ₩249,940 | ₩242,388 | ₩246,801 | +1.82% | 12.2만 |
|---|
| 2026.09.23 | ₩243,354 | ₩244,601 | ₩239,907 | ₩240,296 | -1.26% | 10.7만 |
|---|
| 2026.09.22 | ₩244,816 | ₩251,563 | ₩244,548 | ₩246,546 | +0.71% | 7.6만 |
|---|
| 2026.09.21 | ₩246,962 | ₩248,209 | ₩242,160 | ₩242,589 | -1.77% | 8.8만 |
|---|
| 2026.09.18 | ₩245,902 | ₩248,518 | ₩242,938 | ₩247,271 | +0.56% | 15만 |
|---|
| 2026.09.17 | ₩251,844 | ₩252,113 | ₩243,890 | ₩246,627 | -2.07% | 6.1만 |
|---|
| 2026.09.16 | ₩242,791 | ₩251,657 | ₩239,021 | ₩249,899 | +2.93% | 7.6만 |
|---|
| 2026.09.15 | ₩249,953 | ₩249,953 | ₩237,626 | ₩240,980 | -3.59% | 8.9만 |
|---|
| 2026.09.14 | ₩256,271 | ₩257,558 | ₩249,014 | ₩249,953 | -2.47% | 6.8만 |
|---|
| 2026.09.11 | ₩252,689 | ₩260,362 | ₩252,689 | ₩255,681 | +1.18% | 6만 |
|---|
| 2026.09.10 | ₩259,356 | ₩259,678 | ₩247,418 | ₩249,739 | -3.71% | 8.9만 |
|---|
| 2026.09.09 | ₩258,336 | ₩260,469 | ₩254,862 | ₩257,035 | -0.50% | 11.8만 |
|---|
| 2026.09.08 | ₩261,073 | ₩264,184 | ₩254,165 | ₩261,555 | +0.18% | 13.2만 |
|---|
| 2026.09.04 | ₩272,273 | ₩274,392 | ₩262,508 | ₩262,508 | -3.59% | 12.7만 |
|---|
| 2026.09.03 | ₩278,322 | ₩281,675 | ₩273,520 | ₩274,003 | -1.55% | 6.8만 |
|---|
| 2026.09.02 | ₩274,861 | ₩280,414 | ₩273,788 | ₩278,054 | +1.16% | 9.1만 |
|---|
| 2026.09.01 | ₩266,223 | ₩274,271 | ₩265,861 | ₩273,681 | +2.80% | 11.5만 |
|---|
| 2026.08.31 | ₩265,740 | ₩267,967 | ₩256,606 | ₩265,968 | +0.09% | 11.9만 |
|---|
| 2026.08.28 | ₩260,630 | ₩270,851 | ₩260,630 | ₩268,047 | +2.85% | 11만 |
|---|
| 2026.08.27 | ₩257,250 | ₩260,308 | ₩252,824 | ₩257,827 | +0.22% | 5.4만 |
|---|
| 2026.08.26 | ₩255,144 | ₩258,913 | ₩251,911 | ₩257,250 | +0.83% | 7.6만 |
|---|
| 2026.08.25 | ₩256,593 | ₩256,593 | ₩249,484 | ₩255,694 | -0.35% | 5.5만 |
|---|
| 2026.08.24 | ₩262,414 | ₩263,541 | ₩253,736 | ₩254,393 | -3.06% | 5.9만 |
|---|
| 2026.08.21 | ₩258,846 | ₩262,494 | ₩252,166 | ₩260,308 | +0.56% | 7.5만 |
|---|
| 2026.08.20 | ₩254,339 | ₩261,287 | ₩254,339 | ₩258,363 | +1.58% | 6.4만 |
|---|
| 2026.08.19 | ₩263,393 | ₩267,658 | ₩256,391 | ₩257,827 | -2.11% | 7.4만 |
|---|
| 2026.08.18 | ₩255,761 | ₩258,618 | ₩253,521 | ₩257,894 | +0.83% | 7.9만 |
|---|
| 2026.08.17 | ₩253,749 | ₩261,368 | ₩253,561 | ₩254,178 | +0.17% | 9.5만 |
|---|
| 2026.08.14 | ₩260,080 | ₩260,174 | ₩253,642 | ₩257,129 | -1.13% | 8.2만 |
|---|
| 2026.08.13 | ₩254,567 | ₩263,420 | ₩254,567 | ₩260,080 | +2.17% | 10.6만 |
|---|
| 2026.08.12 | ₩248,491 | ₩252,877 | ₩242,925 | ₩252,663 | +1.68% | 14.5만 |
|---|
| 2026.08.11 | ₩238,753 | ₩254,299 | ₩238,753 | ₩247,364 | +3.61% | 11.4만 |
|---|
| 2026.08.10 | ₩237,573 | ₩243,461 | ₩231,510 | ₩241,047 | +1.46% | 14.3만 |
|---|
| 2026.08.07 | ₩223,060 | ₩241,261 | ₩216,997 | ₩239,853 | +7.53% | 14.1만 |
|---|
| 2026.08.06 | ₩229,216 | ₩231,765 | ₩223,006 | ₩223,435 | -2.52% | 10.8만 |
|---|
| 2026.08.05 | ₩236,875 | ₩239,585 | ₩228,841 | ₩229,015 | -3.32% | 7.4만 |
|---|
| 2026.08.04 | ₩229,525 | ₩234,769 | ₩222,644 | ₩233,777 | +1.85% | 7.7만 |
|---|
| 2026.08.03 | ₩222,899 | ₩229,726 | ₩222,711 | ₩228,224 | +2.39% | 7.5만 |
|---|
| 2026.07.31 | ₩222,470 | ₩225,152 | ₩219,988 | ₩221,973 | -0.22% | 5.9만 |
|---|
| 2026.07.30 | ₩227,875 | ₩227,875 | ₩220,632 | ₩224,401 | -1.52% | 11.9만 |
|---|
| 2026.07.29 | ₩228,626 | ₩233,415 | ₩226,789 | ₩228,184 | -0.19% | 11.7만 |
|---|
| 2026.07.28 | ₩226,373 | ₩231,121 | ₩224,897 | ₩228,465 | +0.92% | 9.4만 |
|---|
| 2026.07.27 | ₩224,039 | ₩226,413 | ₩221,128 | ₩223,020 | -0.46% | 9.4만 |
|---|
| 2026.07.24 | ₩222,953 | ₩226,064 | ₩219,975 | ₩222,953 | 0.00% | 14만 |
|---|
| 2026.07.23 | ₩219,827 | ₩222,497 | ₩215,240 | ₩220,149 | +0.15% | 8.9만 |
|---|
| 2026.07.22 | ₩219,009 | ₩225,702 | ₩218,875 | ₩221,316 | +1.05% | 13.1만 |
|---|
| 2026.07.21 | ₩217,614 | ₩220,578 | ₩212,557 | ₩219,103 | +0.68% | 11.9만 |
|---|
| 2026.07.20 | ₩229,498 | ₩230,678 | ₩216,568 | ₩216,595 | -5.62% | 14.6만 |
|---|
| 2026.07.17 | ₩227,459 | ₩234,448 | ₩223,945 | ₩228,143 | +0.30% | 7.3만 |
|---|
| 2026.07.16 | ₩223,476 | ₩228,707 | ₩222,805 | ₩227,674 | +1.88% | 11.4만 |
|---|
| 2026.07.15 | ₩226,011 | ₩229,994 | ₩223,154 | ₩224,321 | -0.75% | 16.2만 |
|---|
| 2026.07.14 | ₩237,506 | ₩238,753 | ₩226,775 | ₩227,030 | -4.41% | 9.6만 |
|---|
| 2026.07.13 | ₩237,144 | ₩244,118 | ₩234,702 | ₩236,621 | -0.22% | 12.2만 |
|---|
| 2026.07.10 | ₩234,729 | ₩239,974 | ₩233,589 | ₩236,996 | +0.97% | 6.4만 |
|---|
| 2026.07.09 | ₩235,588 | ₩236,003 | ₩228,224 | ₩234,488 | -0.47% | 13만 |
|---|
| 2026.07.08 | ₩238,029 | ₩243,984 | ₩236,486 | ₩238,431 | +0.17% | 8.8만 |
|---|
| 2026.07.07 | ₩245,621 | ₩248,156 | ₩233,388 | ₩238,029 | -3.09% | 12만 |
|---|
| 2026.07.06 | ₩248,263 | ₩251,643 | ₩242,375 | ₩243,260 | -2.02% | 12.6만 |
|---|
| 2026.07.02 | ₩241,020 | ₩249,350 | ₩241,020 | ₩246,774 | +2.39% | 10.4만 |
|---|
| 2026.07.01 | ₩233,442 | ₩244,856 | ₩231,255 | ₩243,649 | +4.37% | 14.3만 |
|---|
| 2026.06.30 | ₩231,054 | ₩233,978 | ₩226,346 | ₩233,307 | +0.98% | 9.4만 |
|---|
| 2026.06.29 | ₩226,856 | ₩234,702 | ₩223,382 | ₩232,127 | +2.32% | 18.9만 |
|---|
| 2026.06.26 | ₩225,863 | ₩229,874 | ₩219,640 | ₩228,532 | +1.18% | 20.3만 |
|---|
| 2026.06.25 | ₩223,301 | ₩227,942 | ₩221,370 | ₩225,555 | +1.01% | 8.9만 |
|---|
| 2026.06.24 | ₩216,005 | ₩223,529 | ₩213,698 | ₩223,301 | +3.38% | 19.4만 |
|---|
| 2026.06.23 | ₩210,009 | ₩219,063 | ₩208,735 | ₩215,857 | +2.78% | 17.6만 |
|---|
| 2026.06.22 | ₩207,273 | ₩213,215 | ₩205,100 | ₩209,861 | +1.25% | 15.8만 |
|---|
| 2026.06.18 | ₩213,054 | ₩215,870 | ₩203,007 | ₩209,043 | -1.88% | 19.1만 |
|---|
| 2026.06.17 | ₩219,304 | ₩221,088 | ₩205,703 | ₩209,258 | -4.58% | 14.2만 |
|---|
| 2026.06.16 | ₩225,890 | ₩230,960 | ₩219,411 | ₩221,772 | -1.82% | 11.5만 |
|---|
| 2026.06.15 | ₩233,817 | ₩243,354 | ₩211,390 | ₩224,415 | -4.02% | 32.7만 |
|---|
| 2026.06.12 | ₩207,232 | ₩236,191 | ₩204,550 | ₩235,226 | +13.51% | 53.8만 |
|---|
| 2026.06.11 | ₩200,217 | ₩205,194 | ₩195,898 | ₩200,137 | -0.04% | 18.9만 |
|---|
| 2026.06.10 | ₩197,910 | ₩202,538 | ₩195,442 | ₩198,447 | +0.27% | 15.9만 |
|---|
| 2026.06.09 | ₩193,524 | ₩200,405 | ₩193,524 | ₩195,026 | +0.78% | 14.8만 |
|---|
| 2026.06.08 | ₩196,328 | ₩198,407 | ₩189,997 | ₩192,988 | -1.70% | 20.5만 |
|---|
| 2026.06.05 | ₩192,532 | ₩200,633 | ₩192,532 | ₩196,891 | +2.26% | 12만 |
|---|
| 2026.06.04 | ₩191,392 | ₩195,107 | ₩187,609 | ₩191,848 | +0.24% | 15.1만 |
|---|
| 2026.06.03 | ₩188,333 | ₩191,915 | ₩186,174 | ₩189,970 | +0.87% | 7.1만 |
|---|
| 2026.06.02 | ₩193,967 | ₩195,643 | ₩181,908 | ₩188,092 | -3.03% | 16.3만 |
|---|
| 2026.06.01 | ₩190,815 | ₩194,423 | ₩189,487 | ₩194,289 | +1.82% | 16.3만 |
|---|
| 2026.05.29 | ₩191,955 | ₩195,187 | ₩188,159 | ₩192,867 | +0.48% | 23.9만 |
|---|
| 2026.05.28 | ₩198,407 | ₩200,633 | ₩190,801 | ₩195,214 | -1.61% | 18.7만 |
|---|
| 2026.05.27 | ₩196,234 | ₩202,122 | ₩194,222 | ₩198,272 | +1.04% | 33.8만 |
|---|
| 2026.05.26 | ₩186,496 | ₩194,302 | ₩184,859 | ₩193,712 | +3.87% | 23.8만 |
|---|
| 2026.05.22 | ₩190,090 | ₩190,734 | ₩184,752 | ₩186,496 | -1.89% | 10.3만 |
|---|
| 2026.05.21 | ₩188,011 | ₩192,652 | ₩181,117 | ₩188,387 | +0.20% | 8.4만 |
|---|
| 2026.05.20 | ₩192,277 | ₩194,342 | ₩183,813 | ₩188,011 | -2.22% | 11.7만 |
|---|
| 2026.05.19 | ₩191,593 | ₩195,469 | ₩191,593 | ₩192,277 | +0.36% | 9만 |
|---|
| 2026.05.18 | ₩185,289 | ₩194,155 | ₩185,289 | ₩191,298 | +3.24% | 5.4만 |
|---|
| 2026.05.15 | ₩184,256 | ₩187,904 | ₩182,418 | ₩186,201 | +1.06% | 8.2만 |
|---|
| 2026.05.14 | ₩184,913 | ₩185,450 | ₩179,333 | ₩183,679 | -0.67% | 6.6만 |
|---|
| 2026.05.13 | ₩187,488 | ₩187,931 | ₩180,594 | ₩184,631 | -1.52% | 7.1만 |
|---|
| 2026.05.12 | ₩188,427 | ₩191,177 | ₩182,646 | ₩187,582 | -0.45% | 10.3만 |
|---|
| 2026.05.11 | ₩185,637 | ₩191,673 | ₩185,101 | ₩186,335 | +0.38% | 8.5만 |
|---|
| 2026.05.08 | ₩187,891 | ₩187,891 | ₩179,414 | ₩185,637 | -1.20% | 7.4만 |
|---|
| 2026.05.07 | ₩191,418 | ₩193,028 | ₩186,268 | ₩187,891 | -1.84% | 12.1만 |
|---|
| 2026.05.06 | ₩196,891 | ₩196,891 | ₩190,493 | ₩191,418 | -2.78% | 12.3만 |
|---|
| 2026.05.05 | ₩190,466 | ₩198,192 | ₩188,441 | ₩196,636 | +3.24% | 18.6만 |
|---|
| 2026.05.04 | ₩187,046 | ₩194,986 | ₩182,821 | ₩190,171 | +1.67% | 10.4만 |
|---|
| 2026.05.01 | ₩187,314 | ₩189,125 | ₩184,363 | ₩184,672 | -1.41% | 9.4만 |
|---|
| 2026.04.30 | ₩181,976 | ₩188,105 | ₩179,803 | ₩187,596 | +3.09% | 14.4만 |
|---|
| 2026.04.29 | ₩181,506 | ₩184,430 | ₩179,279 | ₩180,688 | -0.45% | 7.5만 |
|---|
| 2026.04.28 | ₩184,511 | ₩190,225 | ₩182,579 | ₩182,874 | -0.89% | 9.8만 |
|---|
| 2026.04.27 | ₩178,837 | ₩185,825 | ₩178,837 | ₩182,230 | +1.90% | 9.7만 |
|---|
| 2026.04.24 | ₩179,548 | ₩181,050 | ₩176,436 | ₩178,837 | -0.40% | 10.4만 |
|---|
| 2026.04.23 | ₩180,970 | ₩183,719 | ₩178,958 | ₩180,446 | -0.29% | 8.5만 |
|---|
| 2026.04.22 | ₩179,829 | ₩182,686 | ₩178,327 | ₩178,649 | -0.66% | 9.7만 |
|---|
| 2026.04.21 | ₩182,150 | ₩188,239 | ₩174,706 | ₩179,950 | -1.21% | 14.2만 |
|---|
| 2026.04.20 | ₩187,743 | ₩194,731 | ₩183,518 | ₩184,618 | -1.66% | 6.7만 |
|---|
| 2026.04.17 | ₩176,932 | ₩190,520 | ₩162,781 | ₩188,146 | +6.34% | 14만 |
|---|
| 2026.04.16 | ₩206,991 | ₩211,726 | ₩176,530 | ₩177,200 | -14.39% | 18만 |
|---|
| 2026.04.15 | ₩216,836 | ₩218,030 | ₩208,466 | ₩209,258 | -3.49% | 16.8만 |
|---|
| 2026.04.14 | ₩218,727 | ₩221,316 | ₩216,554 | ₩218,312 | -0.19% | 6만 |
|---|
| 2026.04.13 | ₩222,657 | ₩224,696 | ₩213,791 | ₩220,431 | -1.00% | 21.6만 |
|---|
| 2026.04.10 | ₩222,631 | ₩224,441 | ₩217,976 | ₩224,428 | +0.81% | 13.9만 |
|---|
| 2026.04.09 | ₩214,569 | ₩222,000 | ₩211,525 | ₩220,806 | +2.91% | 12.6만 |
|---|
| 2026.04.08 | ₩210,183 | ₩213,577 | ₩207,380 | ₩213,577 | +1.61% | 17.8만 |
|---|
| 2026.04.07 | ₩210,452 | ₩213,644 | ₩207,071 | ₩209,955 | -0.24% | 30.1만 |
|---|
| 2026.04.06 | ₩215,844 | ₩215,844 | ₩204,282 | ₩207,903 | -3.68% | 8.3만 |
|---|
| 2026.04.02 | ₩207,635 | ₩221,665 | ₩207,487 | ₩215,844 | +3.95% | 12.6만 |
|---|
| 2026.04.01 | ₩203,718 | ₩210,948 | ₩202,296 | ₩210,036 | +3.10% | 14만 |
|---|
| 2026.03.31 | ₩205,878 | ₩205,878 | ₩197,360 | ₩202,699 | -1.54% | 9.6만 |
|---|
| 2026.03.30 | ₩203,866 | ₩208,104 | ₩198,541 | ₩203,638 | -0.11% | 7.8만 |
|---|
| 2026.03.27 | ₩197,749 | ₩203,852 | ₩196,502 | ₩203,584 | +2.95% | 7.9만 |
|---|
| 2026.03.26 | ₩195,228 | ₩201,814 | ₩195,228 | ₩197,642 | +1.24% | 11.1만 |
|---|
| 2026.03.25 | ₩196,167 | ₩197,280 | ₩192,545 | ₩196,502 | +0.17% | 11.2만 |
|---|
| 2026.03.24 | ₩193,283 | ₩201,438 | ₩193,283 | ₩196,167 | +1.49% | 14.7만 |
|---|
| 2026.03.23 | ₩190,721 | ₩195,845 | ₩189,715 | ₩194,141 | +1.79% | 10.9만 |
|---|
| 2026.03.20 | ₩192,639 | ₩193,310 | ₩185,356 | ₩188,749 | -2.02% | 12.1만 |
|---|
| 2026.03.19 | ₩192,854 | ₩195,737 | ₩189,943 | ₩192,693 | -0.08% | 10.4만 |
|---|
| 2026.03.18 | ₩191,646 | ₩196,260 | ₩189,393 | ₩193,162 | +0.79% | 10.4만 |
|---|
| 2026.03.17 | ₩197,038 | ₩197,374 | ₩186,160 | ₩192,263 | -2.42% | 8.3만 |
|---|
| 2026.03.16 | ₩194,088 | ₩198,608 | ₩191,915 | ₩196,784 | +1.39% | 12.3만 |
|---|
| 2026.03.13 | ₩198,393 | ₩199,520 | ₩186,764 | ₩192,854 | -2.79% | 11.5만 |
|---|
| 2026.03.12 | ₩192,116 | ₩199,815 | ₩190,627 | ₩197,226 | +2.66% | 8.5만 |
|---|
| 2026.03.11 | ₩190,855 | ₩194,637 | ₩189,795 | ₩193,497 | +1.38% | 6.4만 |
|---|
| 2026.03.10 | ₩186,885 | ₩194,503 | ₩185,946 | ₩192,009 | +2.74% | 4.8만 |
|---|
| 2026.03.09 | ₩186,563 | ₩188,347 | ₩178,005 | ₩188,347 | +0.96% | 11.7만 |
|---|
| 2026.03.06 | ₩190,493 | ₩191,848 | ₩181,010 | ₩187,998 | -1.31% | 7.1만 |
|---|
| 2026.03.05 | ₩187,529 | ₩196,556 | ₩186,764 | ₩190,359 | +1.51% | 8.4만 |
|---|
| 2026.03.04 | ₩184,336 | ₩187,529 | ₩182,271 | ₩187,529 | +1.73% | 9.7만 |
|---|
| 2026.03.03 | ₩178,984 | ₩182,955 | ₩173,257 | ₩182,834 | +2.15% | 7.4만 |
|---|
| 2026.03.02 | ₩185,771 | ₩187,783 | ₩179,065 | ₩181,224 | -2.45% | 5.1만 |
|---|
| 2026.02.27 | ₩187,783 | ₩195,992 | ₩183,102 | ₩186,415 | -0.73% | 9.8만 |
|---|
| 2026.02.26 | ₩188,682 | ₩195,281 | ₩187,555 | ₩187,864 | -0.43% | 5.9만 |
|---|
| 2026.02.25 | ₩182,136 | ₩187,783 | ₩177,978 | ₩187,783 | +3.10% | 4.9만 |
|---|
| 2026.02.24 | ₩180,245 | ₩181,976 | ₩177,576 | ₩181,412 | +0.65% | 4.3만 |
|---|
| 2026.02.23 | ₩175,846 | ₩180,138 | ₩174,598 | ₩179,601 | +2.14% | 7.1만 |
|---|
| 2026.02.20 | ₩170,615 | ₩175,966 | ₩170,360 | ₩175,792 | +3.03% | 3.9만 |
|---|
| 2026.02.19 | ₩165,209 | ₩170,333 | ₩163,667 | ₩169,488 | +2.59% | 5.2만 |
|---|
| 2026.02.18 | ₩167,784 | ₩167,784 | ₩163,828 | ₩166,711 | -0.64% | 4.7만 |
|---|
| 2026.02.17 | ₩171,178 | ₩171,178 | ₩159,468 | ₩166,309 | -2.84% | 9.2만 |
|---|
| 2026.02.13 | ₩169,904 | ₩172,546 | ₩167,503 | ₩171,258 | +0.80% | 4.6만 |
|---|
| 2026.02.12 | ₩165,558 | ₩170,333 | ₩164,512 | ₩169,783 | +2.55% | 5.8만 |
|---|
| 2026.02.11 | ₩160,474 | ₩164,619 | ₩159,643 | ₩164,619 | +2.58% | 7.8만 |
|---|
| 2026.02.10 | ₩159,495 | ₩161,668 | ₩156,920 | ₩160,474 | +0.61% | 5.8만 |
|---|
| 2026.02.09 | ₩160,367 | ₩162,191 | ₩156,692 | ₩160,783 | +0.26% | 9.6만 |
|---|
| 2026.02.06 | ₩164,310 | ₩179,923 | ₩160,018 | ₩160,260 | -2.47% | 7만 |
|---|
| 2026.02.05 | ₩160,152 | ₩163,519 | ₩152,909 | ₩160,555 | +0.25% | 3.7만 |
|---|
| 2026.02.04 | ₩160,743 | ₩161,400 | ₩157,443 | ₩158,556 | -1.36% | 3.5만 |
|---|
| 2026.02.03 | ₩161,842 | ₩164,310 | ₩154,251 | ₩160,461 | -0.85% | 4.3만 |
|---|
| 2026.02.02 | ₩160,957 | ₩163,264 | ₩159,737 | ₩163,144 | +1.36% | 4.9만 |
|---|
| 2026.01.30 | ₩155,847 | ₩160,300 | ₩155,565 | ₩160,059 | +2.70% | 2.8만 |
|---|
| 2026.01.29 | ₩153,540 | ₩156,947 | ₩153,540 | ₩156,705 | +2.06% | 2.7만 |
|---|
| 2026.01.28 | ₩156,504 | ₩157,389 | ₩150,991 | ₩151,877 | -2.96% | 3.5만 |
|---|
| 2026.01.27 | ₩155,833 | ₩158,060 | ₩155,672 | ₩156,249 | +0.27% | 4.4만 |
|---|
| 2026.01.26 | ₩155,646 | ₩156,705 | ₩154,143 | ₩155,833 | +0.12% | 3.1만 |
|---|
| 2026.01.23 | ₩152,722 | ₩155,860 | ₩152,722 | ₩155,109 | +1.56% | 3.1만 |
|---|
| 2026.01.22 | ₩158,865 | ₩159,334 | ₩155,377 | ₩156,987 | -1.18% | 3만 |
|---|
| 2026.01.21 | ₩159,737 | ₩160,756 | ₩158,610 | ₩159,294 | -0.28% | 4만 |
|---|
| 2026.01.20 | ₩156,598 | ₩159,844 | ₩155,458 | ₩159,120 | +1.61% | 3.6만 |
|---|
| 2026.01.16 | ₩158,905 | ₩159,415 | ₩156,383 | ₩157,228 | -1.06% | 2.9만 |
|---|
| 2026.01.15 | ₩156,263 | ₩159,911 | ₩156,263 | ₩159,911 | +2.33% | 3.6만 |
|---|
| 2026.01.14 | ₩151,836 | ₩157,188 | ₩151,836 | ₩156,692 | +3.20% | 2.9만 |
|---|
| 2026.01.13 | ₩151,488 | ₩153,795 | ₩149,033 | ₩152,641 | +0.76% | 9.4만 |
|---|
| 2026.01.12 | ₩150,951 | ₩151,930 | ₩147,276 | ₩150,991 | +0.03% | 4.6만 |
|---|
| 2026.01.09 | ₩151,944 | ₩152,856 | ₩150,119 | ₩150,964 | -0.64% | 4.8만 |
|---|
| 2026.01.08 | ₩150,026 | ₩153,312 | ₩149,891 | ₩151,340 | +0.88% | 3.3만 |
|---|
| 2026.01.07 | ₩149,020 | ₩150,441 | ₩148,282 | ₩149,972 | +0.64% | 5.5만 |
|---|
| 2026.01.06 | ₩147,249 | ₩149,409 | ₩145,733 | ₩148,952 | +1.16% | 4.5만 |
|---|
| 2026.01.05 | ₩144,687 | ₩148,456 | ₩140,905 | ₩148,094 | +2.35% | 8.2만 |
|---|
| 2026.01.02 | ₩148,081 | ₩149,516 | ₩144,808 | ₩145,157 | -1.97% | 7.1만 |
|---|
| 2025.12.31 | ₩149,435 | ₩149,435 | ₩146,471 | ₩148,389 | -0.70% | 6.4만 |
|---|
| 2025.12.30 | ₩148,335 | ₩149,569 | ₩147,638 | ₩147,812 | -0.35% | 7.8만 |
|---|
| 2025.12.29 | ₩148,429 | ₩148,751 | ₩146,216 | ₩148,563 | +0.09% | 15만 |
|---|
| 2025.12.26 | ₩147,544 | ₩149,113 | ₩146,404 | ₩147,423 | -0.08% | 4만 |
|---|
| 2025.12.24 | ₩148,818 | ₩150,012 | ₩146,887 | ₩148,617 | -0.14% | 4.4만 |
|---|
| 2025.12.23 | ₩148,939 | ₩150,280 | ₩147,236 | ₩148,711 | -0.15% | 10.1만 |
|---|
| 2025.12.22 | ₩151,246 | ₩152,614 | ₩148,228 | ₩148,993 | -1.49% | 8.3만 |
|---|
| 2025.12.19 | ₩151,447 | ₩153,178 | ₩149,945 | ₩151,233 | -0.14% | 9만 |
|---|
| 2025.12.18 | ₩149,261 | ₩152,051 | ₩148,698 | ₩151,233 | +1.32% | 6.5만 |
|---|
| 2025.12.17 | ₩148,443 | ₩150,911 | ₩148,389 | ₩149,690 | +0.84% | 6.2만 |
|---|
| 2025.12.16 | ₩149,395 | ₩152,359 | ₩148,000 | ₩148,443 | -0.64% | 7.9만 |
|---|
| 2025.12.15 | ₩149,985 | ₩152,064 | ₩148,765 | ₩149,677 | -0.21% | 6.7만 |
|---|
| 2025.12.12 | ₩150,455 | ₩152,681 | ₩148,724 | ₩148,738 | -1.14% | 5.4만 |
|---|
| 2025.12.11 | ₩149,100 | ₩151,742 | ₩148,215 | ₩149,087 | -0.01% | 9만 |
|---|
| 2025.12.10 | ₩147,625 | ₩150,602 | ₩147,410 | ₩147,866 | +0.16% | 5.7만 |
|---|
| 2025.12.09 | ₩147,705 | ₩149,784 | ₩146,565 | ₩147,115 | -0.40% | 8.9만 |
|---|
| 2025.12.08 | ₩150,991 | ₩151,300 | ₩146,270 | ₩147,410 | -2.37% | 4.9만 |
|---|
| 2025.12.05 | ₩155,887 | ₩155,887 | ₩149,382 | ₩150,991 | -3.14% | 4.2만 |
|---|
| 2025.12.04 | ₩159,509 | ₩160,823 | ₩154,774 | ₩155,498 | -2.51% | 6.6만 |
|---|
| 2025.12.03 | ₩162,392 | ₩164,713 | ₩158,140 | ₩158,623 | -2.32% | 4.4만 |
|---|
| 2025.12.02 | ₩164,150 | ₩164,713 | ₩159,723 | ₩160,756 | -2.07% | 5.7만 |
|---|
| 2025.12.01 | ₩161,601 | ₩164,713 | ₩159,831 | ₩162,567 | +0.60% | 11.1만 |
|---|
| 2025.11.28 | ₩158,623 | ₩163,197 | ₩158,623 | ₩162,231 | +2.27% | 5만 |
|---|
| 2025.11.26 | ₩169,005 | ₩169,005 | ₩151,649 | ₩160,126 | -5.25% | 11.7만 |
|---|
| 2025.11.25 | ₩166,322 | ₩173,069 | ₩165,987 | ₩171,446 | +3.08% | 23만 |
|---|
| 2025.11.24 | ₩163,814 | ₩168,629 | ₩160,957 | ₩167,315 | +2.14% | 6.2만 |
|---|
| 2025.11.21 | ₩160,528 | ₩166,470 | ₩160,327 | ₩164,471 | +2.46% | 9.5만 |
|---|
| 2025.11.20 | ₩163,465 | ₩163,774 | ₩160,287 | ₩161,118 | -1.44% | 4.1만 |
|---|
| 2025.11.19 | ₩168,334 | ₩168,334 | ₩160,112 | ₩163,211 | -3.04% | 8.5만 |
|---|
| 2025.11.18 | ₩165,585 | ₩169,542 | ₩163,345 | ₩168,710 | +1.89% | 7.1만 |
|---|
| 2025.11.17 | ₩163,921 | ₩167,181 | ₩162,057 | ₩164,981 | +0.65% | 9.1만 |
|---|
| 2025.11.14 | ₩160,488 | ₩164,860 | ₩158,100 | ₩163,076 | +1.61% | 14.2만 |
|---|
| 2025.11.13 | ₩158,154 | ₩162,580 | ₩157,470 | ₩160,649 | +1.58% | 17.5만 |
|---|
| 2025.11.12 | ₩154,103 | ₩159,629 | ₩152,346 | ₩158,623 | +2.93% | 17만 |
|---|
| 2025.11.11 | ₩152,963 | ₩155,216 | ₩150,468 | ₩154,827 | +1.22% | 9.7만 |
|---|
| 2025.11.10 | ₩145,975 | ₩154,479 | ₩145,452 | ₩153,339 | +5.04% | 12.5만 |
|---|
| 2025.11.07 | ₩137,296 | ₩146,659 | ₩136,559 | ₩144,392 | +5.17% | 16.1만 |
|---|
| 2025.11.06 | ₩133,568 | ₩143,788 | ₩133,568 | ₩136,009 | +1.83% | 18만 |
|---|
| 2025.11.05 | ₩138,074 | ₩141,401 | ₩134,815 | ₩135,714 | -1.71% | 4.4만 |
|---|
| 2025.11.04 | ₩140,301 | ₩142,447 | ₩137,216 | ₩138,061 | -1.60% | 5.4만 |
|---|
| 2025.11.03 | ₩144,137 | ₩144,137 | ₩139,764 | ₩139,818 | -3.00% | 8만 |
|---|
| 2025.10.31 | ₩147,718 | ₩147,718 | ₩143,064 | ₩144,647 | -2.08% | 7.6만 |
|---|
| 2025.10.30 | ₩147,732 | ₩147,732 | ₩145,009 | ₩146,095 | -1.11% | 5.2만 |
|---|
| 2025.10.29 | ₩153,620 | ₩153,620 | ₩145,961 | ₩146,887 | -4.38% | 5.2만 |
|---|
| 2025.10.28 | ₩151,192 | ₩156,692 | ₩149,838 | ₩154,063 | +1.90% | 8.8만 |
|---|
| 2025.10.27 | ₩154,988 | ₩155,458 | ₩150,522 | ₩151,206 | -2.44% | 4.9만 |
|---|
| 2025.10.24 | ₩155,136 | ₩159,737 | ₩153,137 | ₩155,042 | -0.06% | 4.4만 |
|---|
| 2025.10.23 | ₩163,814 | ₩166,322 | ₩154,626 | ₩155,002 | -5.38% | 5.1만 |
|---|
| 2025.10.22 | ₩159,991 | ₩164,069 | ₩159,281 | ₩164,069 | +2.55% | 8.5만 |
|---|
| 2025.10.21 | ₩160,474 | ₩160,649 | ₩157,604 | ₩159,683 | -0.49% | 3.4만 |
|---|
| 2025.10.20 | ₩164,726 | ₩164,726 | ₩156,263 | ₩159,924 | -2.92% | 6.4만 |
|---|
| 2025.10.17 | ₩161,199 | ₩165,343 | ₩160,635 | ₩163,693 | +1.55% | 7.7만 |
|---|
| 2025.10.16 | ₩159,495 | ₩164,163 | ₩159,321 | ₩161,158 | +1.04% | 6.5만 |
|---|
| 2025.10.15 | ₩158,610 | ₩164,619 | ₩157,228 | ₩159,321 | +0.45% | 11만 |
|---|
| 2025.10.14 | ₩153,339 | ₩159,093 | ₩152,105 | ₩157,497 | +2.71% | 6.7만 |
|---|
| 2025.10.13 | ₩151,488 | ₩154,760 | ₩150,106 | ₩153,003 | +1.00% | 6.2만 |
|---|
| 2025.10.10 | ₩151,340 | ₩153,446 | ₩150,213 | ₩150,334 | -0.66% | 5.8만 |
|---|