시장 데이터를 불러오는 중
전체 종목
Super Group (SGHC) Limited Ordinary Shares 과거 주가
Super Group (SGHC) Limited Ordinary Shares · SGHC · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Super Group (SGHC) Limited Ordinary Shares · SGHC · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,233 | ₩15,568 | ₩15,125 | ₩15,139 | -0.62% | 159.2만 |
| 2026.10.08 | ₩15,139 | ₩15,561 | ₩15,045 | ₩15,474 | +2.21% | 190.6만 |
| 2026.10.07 | ₩15,420 | ₩15,420 | ₩15,074 | ₩15,219 | -1.30% | 213.7만 |
| 2026.10.06 | ₩15,326 | ₩15,621 | ₩15,213 | ₩15,326 | 0.00% | 204.5만 |
| 2026.10.05 | ₩15,085 | ₩15,796 | ₩15,072 | ₩15,380 | +1.96% | 287.6만 |
| 2026.10.02 | ₩15,300 | ₩15,541 | ₩14,938 | ₩15,085 | -1.40% | 339.2만 |
| 2026.10.01 | ₩15,206 | ₩15,367 | ₩15,065 | ₩15,233 | +0.18% | 462.4만 |
| 2026.09.30 | ₩15,595 | ₩15,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,152 |
| ₩15,219 |
| -2.41% |
| 455.7만 |
| 2026.09.29 | ₩15,595 | ₩15,715 | ₩15,394 | ₩15,554 | -0.26% | 346.5만 |
|---|
| 2026.09.28 | ₩16,037 | ₩16,084 | ₩15,528 | ₩15,715 | -2.01% | 246.4만 |
|---|
| 2026.09.25 | ₩16,077 | ₩16,305 | ₩15,729 | ₩16,051 | -0.17% | 202.6만 |
|---|
| 2026.09.24 | ₩16,024 | ₩16,151 | ₩15,380 | ₩16,064 | +0.25% | 415.3만 |
|---|
| 2026.09.23 | ₩16,426 | ₩16,453 | ₩15,916 | ₩16,131 | -1.80% | 238만 |
|---|
| 2026.09.22 | ₩16,869 | ₩17,432 | ₩16,547 | ₩16,560 | -1.83% | 204.3만 |
|---|
| 2026.09.21 | ₩16,761 | ₩17,003 | ₩16,506 | ₩16,788 | +0.16% | 355만 |
|---|
| 2026.09.18 | ₩17,070 | ₩17,204 | ₩16,701 | ₩17,003 | -0.39% | 323.1만 |
|---|
| 2026.09.17 | ₩18,049 | ₩18,116 | ₩17,110 | ₩17,164 | -4.90% | 311.4만 |
|---|
| 2026.09.16 | ₩18,008 | ₩18,156 | ₩17,821 | ₩17,847 | -0.89% | 323.1만 |
|---|
| 2026.09.15 | ₩18,464 | ₩18,612 | ₩18,008 | ₩18,022 | -2.40% | 228.7만 |
|---|
| 2026.09.14 | ₩18,612 | ₩18,746 | ₩18,303 | ₩18,625 | +0.07% | 164.1만 |
|---|
| 2026.09.11 | ₩18,518 | ₩18,639 | ₩18,330 | ₩18,558 | +0.22% | 184.8만 |
|---|
| 2026.09.10 | ₩18,652 | ₩18,974 | ₩18,169 | ₩18,290 | -1.94% | 191.4만 |
|---|
| 2026.09.09 | ₩18,692 | ₩18,826 | ₩18,169 | ₩18,706 | +0.07% | 222.7만 |
|---|
| 2026.09.08 | ₩18,719 | ₩18,719 | ₩18,250 | ₩18,692 | -0.14% | 229.3만 |
|---|
| 2026.09.04 | ₩18,866 | ₩19,027 | ₩18,639 | ₩18,759 | -0.57% | 230.5만 |
|---|
| 2026.09.03 | ₩18,732 | ₩19,081 | ₩18,585 | ₩19,001 | +1.43% | 250.4만 |
|---|
| 2026.09.02 | ₩17,968 | ₩18,625 | ₩17,968 | ₩18,491 | +2.91% | 292.4만 |
|---|
| 2026.09.01 | ₩18,102 | ₩18,464 | ₩17,847 | ₩18,049 | -0.30% | 268만 |
|---|
| 2026.08.31 | ₩18,417 | ₩18,719 | ₩18,142 | ₩18,156 | -1.42% | 210만 |
|---|
| 2026.08.28 | ₩18,665 | ₩19,208 | ₩18,431 | ₩18,531 | -0.72% | 259.3만 |
|---|
| 2026.08.27 | ₩18,585 | ₩18,665 | ₩18,330 | ₩18,545 | -0.22% | 138.6만 |
|---|
| 2026.08.26 | ₩18,639 | ₩18,712 | ₩18,303 | ₩18,665 | +0.14% | 223.7만 |
|---|
| 2026.08.25 | ₩18,799 | ₩18,987 | ₩18,531 | ₩18,706 | -0.50% | 200.8만 |
|---|
| 2026.08.24 | ₩17,874 | ₩18,984 | ₩17,861 | ₩18,759 | +4.95% | 429.9만 |
|---|
| 2026.08.21 | ₩17,727 | ₩17,847 | ₩17,566 | ₩17,847 | +0.68% | 205.4만 |
|---|
| 2026.08.20 | ₩17,754 | ₩18,232 | ₩17,646 | ₩17,727 | -0.15% | 249.9만 |
|---|
| 2026.08.19 | ₩17,271 | ₩17,727 | ₩17,150 | ₩17,646 | +2.17% | 164.2만 |
|---|
| 2026.08.18 | ₩17,472 | ₩17,505 | ₩17,137 | ₩17,190 | -1.61% | 134.4만 |
|---|
| 2026.08.17 | ₩17,807 | ₩17,961 | ₩17,338 | ₩17,472 | -1.88% | 186.7만 |
|---|
| 2026.08.14 | ₩17,660 | ₩17,955 | ₩17,633 | ₩17,834 | +0.99% | 201.4만 |
|---|
| 2026.08.13 | ₩17,311 | ₩17,593 | ₩17,271 | ₩17,552 | +1.39% | 122.4만 |
|---|
| 2026.08.12 | ₩17,351 | ₩17,523 | ₩17,084 | ₩17,177 | -1.00% | 188.3만 |
|---|
| 2026.08.11 | ₩17,324 | ₩17,532 | ₩17,244 | ₩17,391 | +0.39% | 156.5만 |
|---|
| 2026.08.10 | ₩17,351 | ₩17,539 | ₩17,184 | ₩17,298 | -0.31% | 140.5만 |
|---|
| 2026.08.07 | ₩17,552 | ₩17,794 | ₩17,170 | ₩17,499 | -0.31% | 235.9만 |
|---|
| 2026.08.06 | ₩17,445 | ₩17,908 | ₩17,351 | ₩17,418 | -0.15% | 252.8만 |
|---|
| 2026.08.05 | ₩18,491 | ₩18,982 | ₩17,472 | ₩17,579 | -4.93% | 549.8만 |
|---|
| 2026.08.04 | ₩18,571 | ₩18,853 | ₩18,270 | ₩18,665 | +0.51% | 324.6만 |
|---|
| 2026.08.03 | ₩18,786 | ₩18,813 | ₩18,223 | ₩18,357 | -2.28% | 284.5만 |
|---|
| 2026.07.31 | ₩18,840 | ₩18,934 | ₩18,571 | ₩18,773 | -0.36% | 244.4만 |
|---|
| 2026.07.30 | ₩19,953 | ₩19,953 | ₩18,545 | ₩18,880 | -5.38% | 273.8만 |
|---|
| 2026.07.29 | ₩19,912 | ₩20,288 | ₩19,684 | ₩19,966 | +0.27% | 167.8만 |
|---|
| 2026.07.28 | ₩19,544 | ₩20,127 | ₩19,456 | ₩20,114 | +2.92% | 291.5만 |
|---|
| 2026.07.27 | ₩19,684 | ₩19,899 | ₩19,363 | ₩19,658 | -0.14% | 133.3만 |
|---|
| 2026.07.24 | ₩19,524 | ₩19,628 | ₩19,175 | ₩19,255 | -1.37% | 112.9만 |
|---|
| 2026.07.23 | ₩19,363 | ₩19,510 | ₩18,947 | ₩19,430 | +0.35% | 172.6만 |
|---|
| 2026.07.22 | ₩20,851 | ₩20,972 | ₩19,351 | ₩19,416 | -6.88% | 241.2만 |
|---|
| 2026.07.21 | ₩20,891 | ₩21,267 | ₩20,616 | ₩20,905 | +0.06% | 322.5만 |
|---|
| 2026.07.20 | ₩19,644 | ₩21,212 | ₩19,644 | ₩20,891 | +6.35% | 595.1만 |
|---|
| 2026.07.17 | ₩19,886 | ₩20,080 | ₩19,577 | ₩19,751 | -0.67% | 162.3만 |
|---|
| 2026.07.16 | ₩19,845 | ₩19,872 | ₩19,443 | ₩19,725 | -0.61% | 141.5만 |
|---|
| 2026.07.15 | ₩19,953 | ₩20,382 | ₩19,751 | ₩19,778 | -0.87% | 169.5만 |
|---|
| 2026.07.14 | ₩20,087 | ₩20,529 | ₩19,812 | ₩19,859 | -1.13% | 286.3만 |
|---|
| 2026.07.13 | ₩19,892 | ₩20,650 | ₩19,892 | ₩20,341 | +2.26% | 238.4만 |
|---|
| 2026.07.10 | ₩19,966 | ₩20,482 | ₩19,892 | ₩19,966 | 0.00% | 179.3만 |
|---|
| 2026.07.09 | ₩20,797 | ₩20,811 | ₩19,510 | ₩19,832 | -4.64% | 253.5만 |
|---|
| 2026.07.08 | ₩19,966 | ₩21,092 | ₩19,845 | ₩20,797 | +4.16% | 490만 |
|---|
| 2026.07.07 | ₩19,711 | ₩19,926 | ₩19,537 | ₩19,912 | +1.02% | 280.3만 |
|---|
| 2026.07.06 | ₩19,416 | ₩19,778 | ₩19,235 | ₩19,671 | +1.31% | 244.8만 |
|---|
| 2026.07.02 | ₩18,759 | ₩19,711 | ₩18,598 | ₩19,456 | +3.72% | 542.6만 |
|---|
| 2026.07.01 | ₩18,183 | ₩18,779 | ₩18,050 | ₩18,732 | +3.02% | 205.8만 |
|---|
| 2026.06.30 | ₩18,504 | ₩18,504 | ₩17,747 | ₩18,169 | -1.81% | 346만 |
|---|
| 2026.06.29 | ₩18,504 | ₩18,692 | ₩18,075 | ₩18,478 | -0.14% | 243.5만 |
|---|
| 2026.06.26 | ₩17,941 | ₩18,746 | ₩17,901 | ₩18,464 | +2.91% | 765.7만 |
|---|
| 2026.06.25 | ₩18,156 | ₩18,605 | ₩17,881 | ₩17,928 | -1.26% | 244만 |
|---|
| 2026.06.24 | ₩17,981 | ₩18,384 | ₩17,861 | ₩17,861 | -0.67% | 300.5만 |
|---|
| 2026.06.23 | ₩18,518 | ₩18,518 | ₩17,948 | ₩18,035 | -2.61% | 283.2만 |
|---|
| 2026.06.22 | ₩17,847 | ₩18,612 | ₩17,788 | ₩18,478 | +3.53% | 360만 |
|---|
| 2026.06.18 | ₩17,981 | ₩18,236 | ₩17,626 | ₩17,861 | -0.67% | 352.3만 |
|---|
| 2026.06.17 | ₩18,303 | ₩18,437 | ₩17,874 | ₩18,089 | -1.17% | 258.5만 |
|---|
| 2026.06.16 | ₩18,437 | ₩18,706 | ₩18,102 | ₩18,303 | -0.73% | 341.8만 |
|---|
| 2026.06.15 | ₩18,826 | ₩18,840 | ₩18,007 | ₩18,303 | -2.78% | 371.8만 |
|---|
| 2026.06.12 | ₩18,706 | ₩18,845 | ₩18,049 | ₩18,075 | -3.37% | 329.7만 |
|---|
| 2026.06.11 | ₩18,357 | ₩19,128 | ₩18,236 | ₩18,531 | +0.95% | 588만 |
|---|
| 2026.06.10 | ₩17,874 | ₩18,860 | ₩17,821 | ₩18,397 | +2.93% | 527.9만 |
|---|
| 2026.06.09 | ₩17,271 | ₩18,437 | ₩17,003 | ₩17,901 | +3.65% | 682.5만 |
|---|
| 2026.06.08 | ₩17,378 | ₩17,806 | ₩17,190 | ₩17,257 | -0.69% | 283.4만 |
|---|
| 2026.06.05 | ₩17,472 | ₩17,660 | ₩17,224 | ₩17,351 | -0.69% | 284.9만 |
|---|
| 2026.06.04 | ₩17,231 | ₩17,754 | ₩17,137 | ₩17,485 | +1.48% | 297.5만 |
|---|
| 2026.06.03 | ₩16,828 | ₩17,164 | ₩16,372 | ₩17,070 | +1.43% | 310.6만 |
|---|
| 2026.06.02 | ₩17,284 | ₩17,524 | ₩16,962 | ₩16,962 | -1.86% | 283.2만 |
|---|
| 2026.06.01 | ₩16,694 | ₩17,666 | ₩16,694 | ₩17,445 | +4.50% | 240.5만 |
|---|
| 2026.05.29 | ₩17,164 | ₩17,398 | ₩16,627 | ₩16,694 | -2.73% | 624.5만 |
|---|
| 2026.05.28 | ₩17,016 | ₩17,405 | ₩16,882 | ₩17,110 | +0.55% | 176.4만 |
|---|
| 2026.05.27 | ₩17,257 | ₩17,499 | ₩17,056 | ₩17,271 | +0.08% | 233.1만 |
|---|
| 2026.05.26 | ₩18,049 | ₩18,102 | ₩17,257 | ₩17,351 | -3.86% | 349.8만 |
|---|
| 2026.05.22 | ₩18,142 | ₩18,384 | ₩18,008 | ₩18,116 | -0.15% | 243.9만 |
|---|
| 2026.05.21 | ₩18,183 | ₩18,411 | ₩17,955 | ₩18,102 | -0.44% | 224.4만 |
|---|
| 2026.05.20 | ₩18,525 | ₩18,759 | ₩18,176 | ₩18,424 | -0.54% | 327.6만 |
|---|
| 2026.05.19 | ₩18,437 | ₩18,779 | ₩18,075 | ₩18,598 | +0.87% | 372.4만 |
|---|
| 2026.05.18 | ₩17,593 | ₩18,478 | ₩17,391 | ₩18,437 | +4.80% | 516.9만 |
|---|
| 2026.05.15 | ₩17,552 | ₩17,834 | ₩17,345 | ₩17,619 | +0.38% | 290.2만 |
|---|
| 2026.05.14 | ₩17,619 | ₩18,136 | ₩17,271 | ₩17,754 | +0.76% | 466.5만 |
|---|
| 2026.05.13 | ₩17,593 | ₩17,740 | ₩16,681 | ₩17,499 | -0.53% | 455.9만 |
|---|
| 2026.05.12 | ₩17,995 | ₩18,866 | ₩16,828 | ₩17,324 | -3.73% | 1285.9만 |
|---|
| 2026.05.11 | ₩17,338 | ₩18,002 | ₩17,150 | ₩17,673 | +1.93% | 652.3만 |
|---|
| 2026.05.08 | ₩17,499 | ₩17,800 | ₩17,244 | ₩17,539 | +0.23% | 293.6만 |
|---|
| 2026.05.07 | ₩17,338 | ₩17,593 | ₩17,224 | ₩17,391 | +0.31% | 216.5만 |
|---|
| 2026.05.06 | ₩17,874 | ₩17,914 | ₩17,271 | ₩17,338 | -3.00% | 503만 |
|---|
| 2026.05.05 | ₩17,351 | ₩18,082 | ₩17,264 | ₩17,754 | +2.32% | 367.5만 |
|---|
| 2026.05.04 | ₩17,110 | ₩17,673 | ₩17,056 | ₩17,271 | +0.94% | 329.2만 |
|---|
| 2026.05.01 | ₩17,499 | ₩17,968 | ₩17,177 | ₩17,284 | -1.23% | 320.4만 |
|---|
| 2026.04.30 | ₩17,110 | ₩17,445 | ₩16,688 | ₩17,378 | +1.57% | 334.5만 |
|---|
| 2026.04.29 | ₩16,667 | ₩17,432 | ₩16,587 | ₩17,150 | +2.90% | 488.6만 |
|---|
| 2026.04.28 | ₩16,600 | ₩16,855 | ₩16,359 | ₩16,547 | -0.32% | 191.4만 |
|---|
| 2026.04.27 | ₩16,694 | ₩16,842 | ₩16,480 | ₩16,734 | +0.24% | 222.4만 |
|---|
| 2026.04.24 | ₩16,466 | ₩16,875 | ₩16,238 | ₩16,801 | +2.04% | 217.3만 |
|---|
| 2026.04.23 | ₩16,332 | ₩16,600 | ₩15,984 | ₩16,426 | +0.57% | 282.2만 |
|---|
| 2026.04.22 | ₩16,533 | ₩17,459 | ₩16,205 | ₩16,413 | -0.73% | 301.5만 |
|---|
| 2026.04.21 | ₩16,158 | ₩17,190 | ₩16,091 | ₩16,627 | +2.90% | 488.3만 |
|---|
| 2026.04.20 | ₩15,085 | ₩16,252 | ₩15,031 | ₩16,225 | +7.56% | 372.7만 |
|---|
| 2026.04.17 | ₩14,991 | ₩15,259 | ₩14,790 | ₩15,139 | +0.98% | 722.1만 |
|---|
| 2026.04.16 | ₩15,045 | ₩15,226 | ₩14,495 | ₩14,710 | -2.23% | 476.9만 |
|---|
| 2026.04.15 | ₩14,683 | ₩15,326 | ₩14,535 | ₩15,045 | +2.47% | 511.8만 |
|---|
| 2026.04.14 | ₩14,629 | ₩14,951 | ₩14,515 | ₩14,669 | +0.27% | 360.4만 |
|---|
| 2026.04.13 | ₩13,543 | ₩14,576 | ₩13,449 | ₩14,522 | +7.23% | 344.5만 |
|---|
| 2026.04.10 | ₩14,200 | ₩14,321 | ₩13,657 | ₩13,717 | -3.40% | 269.2만 |
|---|
| 2026.04.09 | ₩14,441 | ₩14,589 | ₩13,704 | ₩14,187 | -1.76% | 261.7만 |
|---|
| 2026.04.08 | ₩14,549 | ₩14,777 | ₩14,260 | ₩14,656 | +0.74% | 449.1만 |
|---|
| 2026.04.07 | ₩14,307 | ₩14,401 | ₩13,764 | ₩13,851 | -3.19% | 206.6만 |
|---|
| 2026.04.06 | ₩14,240 | ₩14,656 | ₩14,100 | ₩14,361 | +0.85% | 159.2만 |
|---|
| 2026.04.02 | ₩14,227 | ₩14,777 | ₩14,027 | ₩14,254 | +0.19% | 235만 |
|---|
| 2026.04.01 | ₩14,669 | ₩14,850 | ₩14,455 | ₩14,629 | -0.27% | 334.7만 |
|---|
| 2026.03.31 | ₩13,945 | ₩14,676 | ₩13,798 | ₩14,482 | +3.85% | 274.2만 |
|---|
| 2026.03.30 | ₩14,133 | ₩14,616 | ₩13,731 | ₩13,905 | -1.61% | 268.7만 |
|---|
| 2026.03.27 | ₩13,986 | ₩14,093 | ₩13,851 | ₩13,986 | 0.00% | 128.6만 |
|---|
| 2026.03.26 | ₩13,972 | ₩14,401 | ₩13,878 | ₩14,133 | +1.15% | 214.9만 |
|---|
| 2026.03.25 | ₩14,643 | ₩14,991 | ₩14,079 | ₩14,133 | -3.48% | 208.2만 |
|---|
| 2026.03.24 | ₩14,187 | ₩14,736 | ₩13,959 | ₩14,723 | +3.78% | 162.5만 |
|---|
| 2026.03.23 | ₩14,321 | ₩14,736 | ₩14,058 | ₩14,321 | 0.00% | 178.4만 |
|---|
| 2026.03.20 | ₩14,736 | ₩14,736 | ₩13,892 | ₩14,026 | -4.82% | 273.9만 |
|---|
| 2026.03.19 | ₩13,704 | ₩14,535 | ₩13,704 | ₩14,294 | +4.31% | 174.2만 |
|---|
| 2026.03.18 | ₩14,509 | ₩14,509 | ₩14,053 | ₩14,160 | -2.40% | 129.6만 |
|---|
| 2026.03.17 | ₩14,254 | ₩14,441 | ₩14,059 | ₩14,307 | +0.38% | 152.5만 |
|---|
| 2026.03.16 | ₩14,535 | ₩14,716 | ₩14,133 | ₩14,133 | -2.77% | 128.3만 |
|---|
| 2026.03.13 | ₩14,683 | ₩14,750 | ₩14,254 | ₩14,388 | -2.01% | 203.9만 |
|---|
| 2026.03.12 | ₩14,321 | ₩14,783 | ₩14,281 | ₩14,589 | +1.87% | 188.8만 |
|---|
| 2026.03.11 | ₩14,656 | ₩14,712 | ₩14,341 | ₩14,576 | -0.55% | 155.3만 |
|---|
| 2026.03.10 | ₩14,495 | ₩14,884 | ₩14,160 | ₩14,629 | +0.93% | 264.7만 |
|---|
| 2026.03.09 | ₩13,972 | ₩14,602 | ₩13,577 | ₩14,495 | +3.74% | 255.3만 |
|---|
| 2026.03.06 | ₩14,736 | ₩14,783 | ₩14,247 | ₩14,267 | -3.18% | 173.8만 |
|---|
| 2026.03.05 | ₩15,286 | ₩15,474 | ₩14,757 | ₩15,031 | -1.67% | 217.2만 |
|---|
| 2026.03.04 | ₩14,871 | ₩15,753 | ₩14,790 | ₩15,514 | +4.33% | 362.9만 |
|---|
| 2026.03.03 | ₩14,448 | ₩14,871 | ₩14,120 | ₩14,790 | +2.37% | 318.7만 |
|---|
| 2026.03.02 | ₩13,791 | ₩14,857 | ₩13,456 | ₩14,777 | +7.15% | 337.2만 |
|---|
| 2026.02.27 | ₩14,482 | ₩14,616 | ₩14,173 | ₩14,348 | -0.93% | 342.4만 |
|---|
| 2026.02.26 | ₩14,574 | ₩14,817 | ₩14,307 | ₩14,804 | +1.57% | 242만 |
|---|
| 2026.02.25 | ₩14,227 | ₩14,750 | ₩13,758 | ₩14,495 | +1.89% | 367.6만 |
|---|
| 2026.02.24 | ₩15,018 | ₩15,085 | ₩13,528 | ₩14,200 | -5.45% | 678.4만 |
|---|
| 2026.02.23 | ₩13,114 | ₩13,342 | ₩12,810 | ₩13,034 | -0.61% | 664만 |
|---|
| 2026.02.20 | ₩12,765 | ₩13,329 | ₩12,765 | ₩13,275 | +3.99% | 404.8만 |
|---|
| 2026.02.19 | ₩12,403 | ₩12,826 | ₩12,283 | ₩12,792 | +3.14% | 262만 |
|---|
| 2026.02.18 | ₩12,631 | ₩13,134 | ₩12,482 | ₩12,631 | 0.00% | 255.1만 |
|---|
| 2026.02.17 | ₩11,974 | ₩12,819 | ₩11,773 | ₩12,698 | +6.05% | 326만 |
|---|
| 2026.02.13 | ₩11,679 | ₩12,202 | ₩11,441 | ₩12,014 | +2.87% | 431.4만 |
|---|
| 2026.02.12 | ₩11,907 | ₩12,578 | ₩11,404 | ₩11,612 | -2.48% | 667.1만 |
|---|
| 2026.02.11 | ₩11,961 | ₩11,961 | ₩11,344 | ₩11,424 | -4.48% | 521.7만 |
|---|
| 2026.02.10 | ₩12,350 | ₩12,350 | ₩11,746 | ₩11,880 | -3.80% | 376.6만 |
|---|
| 2026.02.09 | ₩12,242 | ₩12,343 | ₩11,981 | ₩12,256 | +0.11% | 238.5만 |
|---|
| 2026.02.06 | ₩11,907 | ₩12,363 | ₩11,840 | ₩12,216 | +2.59% | 248.2만 |
|---|
| 2026.02.05 | ₩11,974 | ₩12,202 | ₩11,572 | ₩11,719 | -2.13% | 226.9만 |
|---|
| 2026.02.04 | ₩12,242 | ₩12,558 | ₩12,008 | ₩12,055 | -1.53% | 206.5만 |
|---|
| 2026.02.03 | ₩12,484 | ₩12,558 | ₩11,880 | ₩12,135 | -2.79% | 244.8만 |
|---|
| 2026.02.02 | ₩12,296 | ₩12,712 | ₩12,095 | ₩12,578 | +2.29% | 221.8만 |
|---|
| 2026.01.30 | ₩13,342 | ₩13,677 | ₩12,403 | ₩12,698 | -4.82% | 326.8만 |
|---|
| 2026.01.29 | ₩13,315 | ₩13,630 | ₩13,087 | ₩13,503 | +1.41% | 211.4만 |
|---|
| 2026.01.28 | ₩13,154 | ₩13,590 | ₩13,074 | ₩13,275 | +0.92% | 134.6만 |
|---|
| 2026.01.27 | ₩13,087 | ₩13,476 | ₩12,980 | ₩13,168 | +0.61% | 153.8만 |
|---|
| 2026.01.26 | ₩12,993 | ₩13,329 | ₩12,973 | ₩13,074 | +0.62% | 166.3만 |
|---|
| 2026.01.23 | ₩13,369 | ₩13,409 | ₩12,846 | ₩13,020 | -2.61% | 181.6만 |
|---|
| 2026.01.22 | ₩13,243 | ₩13,758 | ₩13,034 | ₩13,382 | +1.05% | 275.9만 |
|---|
| 2026.01.21 | ₩13,838 | ₩13,945 | ₩13,008 | ₩13,074 | -5.52% | 270.8만 |
|---|
| 2026.01.20 | ₩13,034 | ₩13,288 | ₩12,859 | ₩12,967 | -0.51% | 272.5만 |
|---|
| 2026.01.16 | ₩13,342 | ₩13,456 | ₩13,181 | ₩13,329 | -0.10% | 179.2만 |
|---|
| 2026.01.15 | ₩13,262 | ₩13,731 | ₩13,248 | ₩13,422 | +1.21% | 181.3만 |
|---|
| 2026.01.14 | ₩13,570 | ₩13,610 | ₩13,275 | ₩13,315 | -1.88% | 194.8만 |
|---|
| 2026.01.13 | ₩13,919 | ₩13,972 | ₩13,422 | ₩13,422 | -3.56% | 225.9만 |
|---|
| 2026.01.12 | ₩14,053 | ₩14,133 | ₩13,516 | ₩13,919 | -0.95% | 178.6만 |
|---|
| 2026.01.09 | ₩14,093 | ₩14,240 | ₩13,771 | ₩14,079 | -0.10% | 256.4만 |
|---|
| 2026.01.08 | ₩14,012 | ₩14,441 | ₩13,878 | ₩14,160 | +1.05% | 288만 |
|---|
| 2026.01.07 | ₩15,568 | ₩15,608 | ₩13,919 | ₩13,959 | -10.34% | 232.5만 |
|---|
| 2026.01.06 | ₩15,943 | ₩16,144 | ₩15,501 | ₩15,568 | -2.35% | 188.2만 |
|---|
| 2026.01.05 | ₩15,554 | ₩16,104 | ₩15,206 | ₩15,970 | +2.67% | 248.1만 |
|---|
| 2026.01.02 | ₩16,238 | ₩16,413 | ₩15,481 | ₩15,608 | -3.88% | 185.3만 |
|---|
| 2025.12.31 | ₩15,943 | ₩16,238 | ₩15,823 | ₩16,024 | +0.50% | 207만 |
|---|
| 2025.12.30 | ₩16,024 | ₩16,225 | ₩15,849 | ₩15,876 | -0.92% | 109.4만 |
|---|
| 2025.12.29 | ₩15,836 | ₩16,064 | ₩15,420 | ₩16,064 | +1.44% | 147.7만 |
|---|
| 2025.12.26 | ₩15,984 | ₩16,305 | ₩15,648 | ₩15,984 | 0.00% | 120만 |
|---|
| 2025.12.24 | ₩15,930 | ₩16,077 | ₩15,742 | ₩15,903 | -0.17% | 84.6만 |
|---|
| 2025.12.23 | ₩16,104 | ₩16,279 | ₩15,836 | ₩16,051 | -0.33% | 170.1만 |
|---|
| 2025.12.22 | ₩16,024 | ₩16,211 | ₩15,876 | ₩16,198 | +1.09% | 136.6만 |
|---|
| 2025.12.19 | ₩15,943 | ₩16,024 | ₩15,702 | ₩15,943 | 0.00% | 257만 |
|---|
| 2025.12.18 | ₩15,689 | ₩16,171 | ₩15,501 | ₩15,970 | +1.79% | 174.2만 |
|---|
| 2025.12.17 | ₩15,595 | ₩15,884 | ₩15,219 | ₩15,273 | -2.06% | 242.6만 |
|---|
| 2025.12.16 | ₩15,380 | ₩16,017 | ₩15,031 | ₩15,662 | +1.83% | 237.8만 |
|---|
| 2025.12.15 | ₩15,313 | ₩15,662 | ₩15,259 | ₩15,380 | +0.44% | 225.7만 |
|---|
| 2025.12.12 | ₩15,447 | ₩15,984 | ₩15,206 | ₩15,340 | -0.69% | 247.5만 |
|---|
| 2025.12.11 | ₩15,085 | ₩15,541 | ₩14,871 | ₩15,447 | +2.40% | 225.4만 |
|---|
| 2025.12.10 | ₩15,192 | ₩15,487 | ₩15,072 | ₩15,085 | -0.71% | 147.2만 |
|---|
| 2025.12.09 | ₩15,099 | ₩15,313 | ₩14,911 | ₩15,192 | +0.62% | 176.6만 |
|---|
| 2025.12.08 | ₩15,166 | ₩15,521 | ₩14,964 | ₩15,072 | -0.62% | 146만 |
|---|
| 2025.12.05 | ₩14,871 | ₩15,689 | ₩14,871 | ₩15,058 | +1.26% | 221.1만 |
|---|
| 2025.12.04 | ₩14,576 | ₩14,958 | ₩14,441 | ₩14,938 | +2.48% | 143.5만 |
|---|
| 2025.12.03 | ₩14,777 | ₩14,951 | ₩14,495 | ₩14,602 | -1.18% | 213.1만 |
|---|
| 2025.12.02 | ₩14,790 | ₩15,005 | ₩14,535 | ₩14,656 | -0.91% | 325.6만 |
|---|
| 2025.12.01 | ₩14,294 | ₩15,112 | ₩14,069 | ₩14,669 | +2.63% | 372.9만 |
|---|
| 2025.11.28 | ₩14,348 | ₩14,790 | ₩14,307 | ₩14,522 | +1.21% | 283.7만 |
|---|
| 2025.11.26 | ₩15,648 | ₩15,715 | ₩14,307 | ₩14,656 | -6.34% | 660.4만 |
|---|
| 2025.11.25 | ₩16,386 | ₩16,748 | ₩15,501 | ₩15,715 | -4.09% | 365.3만 |
|---|
| 2025.11.24 | ₩16,064 | ₩16,413 | ₩15,916 | ₩16,211 | +0.92% | 134.5만 |
|---|
| 2025.11.21 | ₩15,689 | ₩16,252 | ₩15,474 | ₩16,037 | +2.22% | 176만 |
|---|
| 2025.11.20 | ₩16,761 | ₩16,936 | ₩15,514 | ₩15,541 | -7.28% | 205.7만 |
|---|
| 2025.11.19 | ₩16,359 | ₩16,708 | ₩16,064 | ₩16,520 | +0.98% | 190.4만 |
|---|
| 2025.11.18 | ₩16,064 | ₩16,399 | ₩15,735 | ₩16,225 | +1.00% | 160.8만 |
|---|
| 2025.11.17 | ₩16,292 | ₩16,493 | ₩15,984 | ₩16,198 | -0.58% | 221.2만 |
|---|
| 2025.11.14 | ₩16,158 | ₩16,694 | ₩16,095 | ₩16,426 | +1.66% | 223.7만 |
|---|
| 2025.11.13 | ₩16,842 | ₩16,889 | ₩16,225 | ₩16,493 | -2.07% | 264.6만 |
|---|
| 2025.11.12 | ₩16,480 | ₩17,177 | ₩16,480 | ₩17,070 | +3.58% | 233.5만 |
|---|
| 2025.11.11 | ₩16,225 | ₩16,614 | ₩16,010 | ₩16,506 | +1.74% | 229만 |
|---|
| 2025.11.10 | ₩15,554 | ₩16,674 | ₩15,554 | ₩16,252 | +4.48% | 278.1만 |
|---|
| 2025.11.07 | ₩15,689 | ₩15,689 | ₩15,085 | ₩15,447 | -1.54% | 314.8만 |
|---|
| 2025.11.06 | ₩16,453 | ₩16,734 | ₩15,749 | ₩15,756 | -4.24% | 300.1만 |
|---|
| 2025.11.05 | ₩16,238 | ₩16,748 | ₩15,689 | ₩16,372 | +0.83% | 476.1만 |
|---|
| 2025.11.04 | ₩15,890 | ₩16,574 | ₩15,085 | ₩16,372 | +3.04% | 690.5만 |
|---|
| 2025.11.03 | ₩14,468 | ₩14,649 | ₩13,986 | ₩14,160 | -2.13% | 503.1만 |
|---|
| 2025.10.31 | ₩14,683 | ₩14,750 | ₩14,254 | ₩14,482 | -1.37% | 432.9만 |
|---|
| 2025.10.30 | ₩14,857 | ₩15,105 | ₩14,643 | ₩14,696 | -1.08% | 271.5만 |
|---|
| 2025.10.29 | ₩15,300 | ₩15,380 | ₩14,730 | ₩14,817 | -3.16% | 339.1만 |
|---|
| 2025.10.28 | ₩15,863 | ₩15,863 | ₩15,179 | ₩15,246 | -3.89% | 242.2만 |
|---|
| 2025.10.27 | ₩16,252 | ₩16,319 | ₩15,803 | ₩15,903 | -2.15% | 283.4만 |
|---|
| 2025.10.24 | ₩16,332 | ₩16,501 | ₩15,937 | ₩15,997 | -2.05% | 169.8만 |
|---|
| 2025.10.23 | ₩16,118 | ₩16,346 | ₩16,024 | ₩16,118 | 0.00% | 180.2만 |
|---|
| 2025.10.22 | ₩16,171 | ₩16,372 | ₩15,970 | ₩16,131 | -0.25% | 255만 |
|---|
| 2025.10.21 | ₩16,761 | ₩16,846 | ₩16,064 | ₩16,077 | -4.08% | 231.3만 |
|---|
| 2025.10.20 | ₩17,365 | ₩17,485 | ₩16,634 | ₩16,761 | -3.47% | 151.1만 |
|---|
| 2025.10.17 | ₩17,284 | ₩17,512 | ₩16,875 | ₩17,204 | -0.47% | 164.8만 |
|---|
| 2025.10.16 | ₩17,941 | ₩17,941 | ₩17,123 | ₩17,445 | -2.77% | 217.6만 |
|---|
| 2025.10.15 | ₩17,619 | ₩18,035 | ₩17,418 | ₩17,472 | -0.84% | 245.9만 |
|---|
| 2025.10.14 | ₩17,874 | ₩18,196 | ₩17,365 | ₩17,432 | -2.48% | 264.9만 |
|---|
| 2025.10.13 | ₩17,968 | ₩18,417 | ₩17,610 | ₩18,116 | +0.82% | 201.6만 |
|---|
| 2025.10.10 | ₩17,914 | ₩17,914 | ₩17,164 | ₩17,418 | -2.77% | 255.4만 |
|---|