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 | ₩15,176 | ₩15,510 | ₩15,069 | ₩15,082 | -0.62% | 159.2만 |
| 2026.10.08 | ₩15,082 | ₩15,503 | ₩14,989 | ₩15,416 | +2.21% | 190.6만 |
| 2026.10.07 | ₩15,363 | ₩15,363 | ₩15,018 | ₩15,162 | -1.30% | 213.7만 |
| 2026.10.06 | ₩15,269 | ₩15,563 | ₩15,156 | ₩15,269 | 0.00% | 204.5만 |
| 2026.10.05 | ₩15,029 | ₩15,737 | ₩15,015 | ₩15,323 | +1.96% | 287.6만 |
| 2026.10.02 | ₩15,242 | ₩15,483 | ₩14,882 | ₩15,029 | -1.40% | 339.2만 |
| 2026.10.01 | ₩15,149 | ₩15,309 | ₩15,009 | ₩15,176 | +0.18% | 462.4만 |
| 2026.09.30 | ₩15,536 | ₩15,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,162 |
| -2.41% |
| 455.7만 |
| 2026.09.29 | ₩15,536 | ₩15,657 | ₩15,336 | ₩15,496 | -0.26% | 346.5만 |
|---|
| 2026.09.28 | ₩15,977 | ₩16,024 | ₩15,469 | ₩15,657 | -2.01% | 246.4만 |
|---|
| 2026.09.25 | ₩16,017 | ₩16,244 | ₩15,670 | ₩15,990 | -0.17% | 202.6만 |
|---|
| 2026.09.24 | ₩15,964 | ₩16,091 | ₩15,323 | ₩16,004 | +0.25% | 415.3만 |
|---|
| 2026.09.23 | ₩16,365 | ₩16,391 | ₩15,857 | ₩16,071 | -1.80% | 238만 |
|---|
| 2026.09.22 | ₩16,805 | ₩17,366 | ₩16,485 | ₩16,498 | -1.83% | 204.3만 |
|---|
| 2026.09.21 | ₩16,699 | ₩16,939 | ₩16,445 | ₩16,725 | +0.16% | 355만 |
|---|
| 2026.09.18 | ₩17,006 | ₩17,139 | ₩16,638 | ₩16,939 | -0.39% | 323.1만 |
|---|
| 2026.09.17 | ₩17,981 | ₩18,048 | ₩17,046 | ₩17,099 | -4.90% | 311.4만 |
|---|
| 2026.09.16 | ₩17,941 | ₩18,088 | ₩17,754 | ₩17,781 | -0.89% | 323.1만 |
|---|
| 2026.09.15 | ₩18,395 | ₩18,542 | ₩17,941 | ₩17,954 | -2.40% | 228.7만 |
|---|
| 2026.09.14 | ₩18,542 | ₩18,676 | ₩18,235 | ₩18,555 | +0.07% | 164.1만 |
|---|
| 2026.09.11 | ₩18,449 | ₩18,569 | ₩18,261 | ₩18,489 | +0.22% | 184.8만 |
|---|
| 2026.09.10 | ₩18,582 | ₩18,903 | ₩18,101 | ₩18,221 | -1.94% | 191.4만 |
|---|
| 2026.09.09 | ₩18,622 | ₩18,756 | ₩18,101 | ₩18,636 | +0.07% | 222.7만 |
|---|
| 2026.09.08 | ₩18,649 | ₩18,649 | ₩18,181 | ₩18,622 | -0.14% | 229.3만 |
|---|
| 2026.09.04 | ₩18,796 | ₩18,956 | ₩18,569 | ₩18,689 | -0.57% | 230.5만 |
|---|
| 2026.09.03 | ₩18,662 | ₩19,010 | ₩18,515 | ₩18,929 | +1.43% | 250.4만 |
|---|
| 2026.09.02 | ₩17,901 | ₩18,555 | ₩17,901 | ₩18,422 | +2.91% | 292.4만 |
|---|
| 2026.09.01 | ₩18,034 | ₩18,395 | ₩17,781 | ₩17,981 | -0.30% | 268만 |
|---|
| 2026.08.31 | ₩18,348 | ₩18,649 | ₩18,074 | ₩18,088 | -1.42% | 210만 |
|---|
| 2026.08.28 | ₩18,595 | ₩19,136 | ₩18,362 | ₩18,462 | -0.72% | 259.3만 |
|---|
| 2026.08.27 | ₩18,515 | ₩18,595 | ₩18,261 | ₩18,475 | -0.22% | 138.6만 |
|---|
| 2026.08.26 | ₩18,569 | ₩18,642 | ₩18,235 | ₩18,595 | +0.14% | 223.7만 |
|---|
| 2026.08.25 | ₩18,729 | ₩18,916 | ₩18,462 | ₩18,636 | -0.50% | 200.8만 |
|---|
| 2026.08.24 | ₩17,807 | ₩18,913 | ₩17,794 | ₩18,689 | +4.95% | 429.9만 |
|---|
| 2026.08.21 | ₩17,660 | ₩17,781 | ₩17,500 | ₩17,781 | +0.68% | 205.4만 |
|---|
| 2026.08.20 | ₩17,687 | ₩18,164 | ₩17,580 | ₩17,660 | -0.15% | 249.9만 |
|---|
| 2026.08.19 | ₩17,206 | ₩17,660 | ₩17,086 | ₩17,580 | +2.17% | 164.2만 |
|---|
| 2026.08.18 | ₩17,407 | ₩17,440 | ₩17,073 | ₩17,126 | -1.61% | 134.4만 |
|---|
| 2026.08.17 | ₩17,740 | ₩17,894 | ₩17,273 | ₩17,407 | -1.88% | 186.7만 |
|---|
| 2026.08.14 | ₩17,594 | ₩17,887 | ₩17,567 | ₩17,767 | +0.99% | 201.4만 |
|---|
| 2026.08.13 | ₩17,246 | ₩17,527 | ₩17,206 | ₩17,487 | +1.39% | 122.4만 |
|---|
| 2026.08.12 | ₩17,286 | ₩17,457 | ₩17,020 | ₩17,113 | -1.00% | 188.3만 |
|---|
| 2026.08.11 | ₩17,260 | ₩17,467 | ₩17,179 | ₩17,326 | +0.39% | 156.5만 |
|---|
| 2026.08.10 | ₩17,286 | ₩17,473 | ₩17,119 | ₩17,233 | -0.31% | 140.5만 |
|---|
| 2026.08.07 | ₩17,487 | ₩17,727 | ₩17,106 | ₩17,433 | -0.31% | 235.9만 |
|---|
| 2026.08.06 | ₩17,380 | ₩17,841 | ₩17,286 | ₩17,353 | -0.15% | 252.8만 |
|---|
| 2026.08.05 | ₩18,422 | ₩18,911 | ₩17,407 | ₩17,513 | -4.93% | 549.8만 |
|---|
| 2026.08.04 | ₩18,502 | ₩18,782 | ₩18,201 | ₩18,595 | +0.51% | 324.6만 |
|---|
| 2026.08.03 | ₩18,716 | ₩18,742 | ₩18,155 | ₩18,288 | -2.28% | 284.5만 |
|---|
| 2026.07.31 | ₩18,769 | ₩18,863 | ₩18,502 | ₩18,702 | -0.36% | 244.4만 |
|---|
| 2026.07.30 | ₩19,878 | ₩19,878 | ₩18,475 | ₩18,809 | -5.38% | 273.8만 |
|---|
| 2026.07.29 | ₩19,838 | ₩20,212 | ₩19,611 | ₩19,891 | +0.27% | 167.8만 |
|---|
| 2026.07.28 | ₩19,470 | ₩20,052 | ₩19,384 | ₩20,038 | +2.92% | 291.5만 |
|---|
| 2026.07.27 | ₩19,611 | ₩19,824 | ₩19,290 | ₩19,584 | -0.14% | 133.3만 |
|---|
| 2026.07.24 | ₩19,450 | ₩19,555 | ₩19,103 | ₩19,183 | -1.37% | 112.9만 |
|---|
| 2026.07.23 | ₩19,290 | ₩19,437 | ₩18,876 | ₩19,357 | +0.35% | 172.6만 |
|---|
| 2026.07.22 | ₩20,773 | ₩20,893 | ₩19,278 | ₩19,344 | -6.88% | 241.2만 |
|---|
| 2026.07.21 | ₩20,813 | ₩21,187 | ₩20,539 | ₩20,826 | +0.06% | 322.5만 |
|---|
| 2026.07.20 | ₩19,571 | ₩21,132 | ₩19,571 | ₩20,813 | +6.35% | 595.1만 |
|---|
| 2026.07.17 | ₩19,811 | ₩20,005 | ₩19,504 | ₩19,678 | -0.67% | 162.3만 |
|---|
| 2026.07.16 | ₩19,771 | ₩19,798 | ₩19,370 | ₩19,651 | -0.61% | 141.5만 |
|---|
| 2026.07.15 | ₩19,878 | ₩20,305 | ₩19,678 | ₩19,704 | -0.87% | 169.5만 |
|---|
| 2026.07.14 | ₩20,011 | ₩20,452 | ₩19,738 | ₩19,784 | -1.13% | 286.3만 |
|---|
| 2026.07.13 | ₩19,818 | ₩20,573 | ₩19,818 | ₩20,265 | +2.26% | 238.4만 |
|---|
| 2026.07.10 | ₩19,891 | ₩20,406 | ₩19,818 | ₩19,891 | 0.00% | 179.3만 |
|---|
| 2026.07.09 | ₩20,719 | ₩20,733 | ₩19,437 | ₩19,758 | -4.64% | 253.5만 |
|---|
| 2026.07.08 | ₩19,891 | ₩21,013 | ₩19,771 | ₩20,719 | +4.16% | 490만 |
|---|
| 2026.07.07 | ₩19,637 | ₩19,851 | ₩19,464 | ₩19,838 | +1.02% | 280.3만 |
|---|
| 2026.07.06 | ₩19,344 | ₩19,704 | ₩19,163 | ₩19,597 | +1.31% | 244.8만 |
|---|
| 2026.07.02 | ₩18,689 | ₩19,637 | ₩18,529 | ₩19,384 | +3.72% | 542.6만 |
|---|
| 2026.07.01 | ₩18,115 | ₩18,709 | ₩17,982 | ₩18,662 | +3.02% | 205.8만 |
|---|
| 2026.06.30 | ₩18,435 | ₩18,435 | ₩17,680 | ₩18,101 | -1.81% | 346만 |
|---|
| 2026.06.29 | ₩18,435 | ₩18,622 | ₩18,008 | ₩18,408 | -0.14% | 243.5만 |
|---|
| 2026.06.26 | ₩17,874 | ₩18,676 | ₩17,834 | ₩18,395 | +2.91% | 765.7만 |
|---|
| 2026.06.25 | ₩18,088 | ₩18,535 | ₩17,814 | ₩17,861 | -1.26% | 244만 |
|---|
| 2026.06.24 | ₩17,914 | ₩18,315 | ₩17,794 | ₩17,794 | -0.67% | 300.5만 |
|---|
| 2026.06.23 | ₩18,449 | ₩18,449 | ₩17,881 | ₩17,968 | -2.61% | 283.2만 |
|---|
| 2026.06.22 | ₩17,781 | ₩18,542 | ₩17,722 | ₩18,408 | +3.53% | 360만 |
|---|
| 2026.06.18 | ₩17,914 | ₩18,168 | ₩17,560 | ₩17,794 | -0.67% | 352.3만 |
|---|
| 2026.06.17 | ₩18,235 | ₩18,368 | ₩17,807 | ₩18,021 | -1.17% | 258.5만 |
|---|
| 2026.06.16 | ₩18,368 | ₩18,636 | ₩18,034 | ₩18,235 | -0.73% | 341.8만 |
|---|
| 2026.06.15 | ₩18,756 | ₩18,769 | ₩17,940 | ₩18,235 | -2.78% | 371.8만 |
|---|
| 2026.06.12 | ₩18,636 | ₩18,774 | ₩17,981 | ₩18,008 | -3.37% | 329.7만 |
|---|
| 2026.06.11 | ₩18,288 | ₩19,056 | ₩18,168 | ₩18,462 | +0.95% | 588만 |
|---|
| 2026.06.10 | ₩17,807 | ₩18,789 | ₩17,754 | ₩18,328 | +2.93% | 527.9만 |
|---|
| 2026.06.09 | ₩17,206 | ₩18,368 | ₩16,939 | ₩17,834 | +3.65% | 682.5만 |
|---|
| 2026.06.08 | ₩17,313 | ₩17,739 | ₩17,126 | ₩17,193 | -0.69% | 283.4만 |
|---|
| 2026.06.05 | ₩17,407 | ₩17,594 | ₩17,159 | ₩17,286 | -0.69% | 284.9만 |
|---|
| 2026.06.04 | ₩17,166 | ₩17,687 | ₩17,073 | ₩17,420 | +1.48% | 297.5만 |
|---|
| 2026.06.03 | ₩16,765 | ₩17,099 | ₩16,311 | ₩17,006 | +1.43% | 310.6만 |
|---|
| 2026.06.02 | ₩17,219 | ₩17,459 | ₩16,899 | ₩16,899 | -1.86% | 283.2만 |
|---|
| 2026.06.01 | ₩16,632 | ₩17,600 | ₩16,632 | ₩17,380 | +4.50% | 240.5만 |
|---|
| 2026.05.29 | ₩17,099 | ₩17,333 | ₩16,565 | ₩16,632 | -2.73% | 624.5만 |
|---|
| 2026.05.28 | ₩16,952 | ₩17,340 | ₩16,819 | ₩17,046 | +0.55% | 176.4만 |
|---|
| 2026.05.27 | ₩17,193 | ₩17,433 | ₩16,992 | ₩17,206 | +0.08% | 233.1만 |
|---|
| 2026.05.26 | ₩17,981 | ₩18,034 | ₩17,193 | ₩17,286 | -3.86% | 349.8만 |
|---|
| 2026.05.22 | ₩18,074 | ₩18,315 | ₩17,941 | ₩18,048 | -0.15% | 243.9만 |
|---|
| 2026.05.21 | ₩18,115 | ₩18,342 | ₩17,887 | ₩18,034 | -0.44% | 224.4만 |
|---|
| 2026.05.20 | ₩18,455 | ₩18,689 | ₩18,108 | ₩18,355 | -0.54% | 327.6만 |
|---|
| 2026.05.19 | ₩18,368 | ₩18,709 | ₩18,008 | ₩18,529 | +0.87% | 372.4만 |
|---|
| 2026.05.18 | ₩17,527 | ₩18,408 | ₩17,326 | ₩18,368 | +4.80% | 516.9만 |
|---|
| 2026.05.15 | ₩17,487 | ₩17,767 | ₩17,280 | ₩17,553 | +0.38% | 290.2만 |
|---|
| 2026.05.14 | ₩17,553 | ₩18,068 | ₩17,206 | ₩17,687 | +0.76% | 466.5만 |
|---|
| 2026.05.13 | ₩17,527 | ₩17,674 | ₩16,618 | ₩17,433 | -0.53% | 455.9만 |
|---|
| 2026.05.12 | ₩17,928 | ₩18,796 | ₩16,765 | ₩17,260 | -3.73% | 1285.9만 |
|---|
| 2026.05.11 | ₩17,273 | ₩17,934 | ₩17,086 | ₩17,607 | +1.93% | 652.3만 |
|---|
| 2026.05.08 | ₩17,433 | ₩17,734 | ₩17,179 | ₩17,473 | +0.23% | 293.6만 |
|---|
| 2026.05.07 | ₩17,273 | ₩17,527 | ₩17,159 | ₩17,326 | +0.31% | 216.5만 |
|---|
| 2026.05.06 | ₩17,807 | ₩17,847 | ₩17,206 | ₩17,273 | -3.00% | 503만 |
|---|
| 2026.05.05 | ₩17,286 | ₩18,014 | ₩17,199 | ₩17,687 | +2.32% | 367.5만 |
|---|
| 2026.05.04 | ₩17,046 | ₩17,607 | ₩16,992 | ₩17,206 | +0.94% | 329.2만 |
|---|
| 2026.05.01 | ₩17,433 | ₩17,901 | ₩17,113 | ₩17,219 | -1.23% | 320.4만 |
|---|
| 2026.04.30 | ₩17,046 | ₩17,380 | ₩16,625 | ₩17,313 | +1.57% | 334.5만 |
|---|
| 2026.04.29 | ₩16,605 | ₩17,366 | ₩16,525 | ₩17,086 | +2.90% | 488.6만 |
|---|
| 2026.04.28 | ₩16,538 | ₩16,792 | ₩16,298 | ₩16,485 | -0.32% | 191.4만 |
|---|
| 2026.04.27 | ₩16,632 | ₩16,779 | ₩16,418 | ₩16,672 | +0.24% | 222.4만 |
|---|
| 2026.04.24 | ₩16,405 | ₩16,812 | ₩16,178 | ₩16,739 | +2.04% | 217.3만 |
|---|
| 2026.04.23 | ₩16,271 | ₩16,538 | ₩15,924 | ₩16,365 | +0.57% | 282.2만 |
|---|
| 2026.04.22 | ₩16,471 | ₩17,393 | ₩16,144 | ₩16,351 | -0.73% | 301.5만 |
|---|
| 2026.04.21 | ₩16,097 | ₩17,126 | ₩16,031 | ₩16,565 | +2.90% | 488.3만 |
|---|
| 2026.04.20 | ₩15,029 | ₩16,191 | ₩14,975 | ₩16,164 | +7.56% | 372.7만 |
|---|
| 2026.04.17 | ₩14,935 | ₩15,202 | ₩14,735 | ₩15,082 | +0.98% | 722.1만 |
|---|
| 2026.04.16 | ₩14,989 | ₩15,169 | ₩14,441 | ₩14,655 | -2.23% | 476.9만 |
|---|
| 2026.04.15 | ₩14,628 | ₩15,269 | ₩14,481 | ₩14,989 | +2.47% | 511.8만 |
|---|
| 2026.04.14 | ₩14,574 | ₩14,895 | ₩14,461 | ₩14,615 | +0.27% | 360.4만 |
|---|
| 2026.04.13 | ₩13,492 | ₩14,521 | ₩13,399 | ₩14,468 | +7.23% | 344.5만 |
|---|
| 2026.04.10 | ₩14,147 | ₩14,267 | ₩13,606 | ₩13,666 | -3.40% | 269.2만 |
|---|
| 2026.04.09 | ₩14,387 | ₩14,534 | ₩13,653 | ₩14,134 | -1.76% | 261.7만 |
|---|
| 2026.04.08 | ₩14,494 | ₩14,721 | ₩14,207 | ₩14,601 | +0.74% | 449.1만 |
|---|
| 2026.04.07 | ₩14,254 | ₩14,347 | ₩13,713 | ₩13,800 | -3.19% | 206.6만 |
|---|
| 2026.04.06 | ₩14,187 | ₩14,601 | ₩14,047 | ₩14,307 | +0.85% | 159.2만 |
|---|
| 2026.04.02 | ₩14,174 | ₩14,721 | ₩13,975 | ₩14,200 | +0.19% | 235만 |
|---|
| 2026.04.01 | ₩14,615 | ₩14,795 | ₩14,401 | ₩14,574 | -0.27% | 334.7만 |
|---|
| 2026.03.31 | ₩13,893 | ₩14,621 | ₩13,746 | ₩14,428 | +3.85% | 274.2만 |
|---|
| 2026.03.30 | ₩14,080 | ₩14,561 | ₩13,679 | ₩13,853 | -1.61% | 268.7만 |
|---|
| 2026.03.27 | ₩13,933 | ₩14,040 | ₩13,800 | ₩13,933 | 0.00% | 128.6만 |
|---|
| 2026.03.26 | ₩13,920 | ₩14,347 | ₩13,826 | ₩14,080 | +1.15% | 214.9만 |
|---|
| 2026.03.25 | ₩14,588 | ₩14,935 | ₩14,027 | ₩14,080 | -3.48% | 208.2만 |
|---|
| 2026.03.24 | ₩14,134 | ₩14,681 | ₩13,907 | ₩14,668 | +3.78% | 162.5만 |
|---|
| 2026.03.23 | ₩14,267 | ₩14,681 | ₩14,005 | ₩14,267 | 0.00% | 178.4만 |
|---|
| 2026.03.20 | ₩14,681 | ₩14,681 | ₩13,840 | ₩13,973 | -4.82% | 273.9만 |
|---|
| 2026.03.19 | ₩13,653 | ₩14,481 | ₩13,653 | ₩14,240 | +4.31% | 174.2만 |
|---|
| 2026.03.18 | ₩14,454 | ₩14,454 | ₩14,000 | ₩14,107 | -2.40% | 129.6만 |
|---|
| 2026.03.17 | ₩14,200 | ₩14,387 | ₩14,007 | ₩14,254 | +0.38% | 152.5만 |
|---|
| 2026.03.16 | ₩14,481 | ₩14,661 | ₩14,080 | ₩14,080 | -2.77% | 128.3만 |
|---|
| 2026.03.13 | ₩14,628 | ₩14,695 | ₩14,200 | ₩14,334 | -2.01% | 203.9만 |
|---|
| 2026.03.12 | ₩14,267 | ₩14,728 | ₩14,227 | ₩14,534 | +1.87% | 188.8만 |
|---|
| 2026.03.11 | ₩14,601 | ₩14,657 | ₩14,287 | ₩14,521 | -0.55% | 155.3만 |
|---|
| 2026.03.10 | ₩14,441 | ₩14,828 | ₩14,107 | ₩14,574 | +0.93% | 264.7만 |
|---|
| 2026.03.09 | ₩13,920 | ₩14,548 | ₩13,526 | ₩14,441 | +3.74% | 255.3만 |
|---|
| 2026.03.06 | ₩14,681 | ₩14,728 | ₩14,194 | ₩14,214 | -3.18% | 173.8만 |
|---|
| 2026.03.05 | ₩15,229 | ₩15,416 | ₩14,701 | ₩14,975 | -1.67% | 217.2만 |
|---|
| 2026.03.04 | ₩14,815 | ₩15,694 | ₩14,735 | ₩15,456 | +4.33% | 362.9만 |
|---|
| 2026.03.03 | ₩14,394 | ₩14,815 | ₩14,067 | ₩14,735 | +2.37% | 318.7만 |
|---|
| 2026.03.02 | ₩13,740 | ₩14,802 | ₩13,406 | ₩14,721 | +7.15% | 337.2만 |
|---|
| 2026.02.27 | ₩14,428 | ₩14,561 | ₩14,120 | ₩14,294 | -0.93% | 342.4만 |
|---|
| 2026.02.26 | ₩14,520 | ₩14,761 | ₩14,254 | ₩14,748 | +1.57% | 242만 |
|---|
| 2026.02.25 | ₩14,174 | ₩14,695 | ₩13,706 | ₩14,441 | +1.89% | 367.6만 |
|---|
| 2026.02.24 | ₩14,962 | ₩15,029 | ₩13,478 | ₩14,147 | -5.45% | 678.4만 |
|---|
| 2026.02.23 | ₩13,065 | ₩13,292 | ₩12,762 | ₩12,985 | -0.61% | 664만 |
|---|
| 2026.02.20 | ₩12,718 | ₩13,279 | ₩12,718 | ₩13,225 | +3.99% | 404.8만 |
|---|
| 2026.02.19 | ₩12,357 | ₩12,778 | ₩12,237 | ₩12,744 | +3.14% | 262만 |
|---|
| 2026.02.18 | ₩12,584 | ₩13,085 | ₩12,436 | ₩12,584 | 0.00% | 255.1만 |
|---|
| 2026.02.17 | ₩11,929 | ₩12,771 | ₩11,729 | ₩12,651 | +6.05% | 326만 |
|---|
| 2026.02.13 | ₩11,636 | ₩12,157 | ₩11,398 | ₩11,969 | +2.87% | 431.4만 |
|---|
| 2026.02.12 | ₩11,863 | ₩12,531 | ₩11,362 | ₩11,569 | -2.48% | 667.1만 |
|---|
| 2026.02.11 | ₩11,916 | ₩11,916 | ₩11,302 | ₩11,382 | -4.48% | 521.7만 |
|---|
| 2026.02.10 | ₩12,303 | ₩12,303 | ₩11,702 | ₩11,836 | -3.80% | 376.6만 |
|---|
| 2026.02.09 | ₩12,197 | ₩12,297 | ₩11,936 | ₩12,210 | +0.11% | 238.5만 |
|---|
| 2026.02.06 | ₩11,863 | ₩12,317 | ₩11,796 | ₩12,170 | +2.59% | 248.2만 |
|---|
| 2026.02.05 | ₩11,929 | ₩12,157 | ₩11,529 | ₩11,676 | -2.13% | 226.9만 |
|---|
| 2026.02.04 | ₩12,197 | ₩12,511 | ₩11,963 | ₩12,010 | -1.53% | 206.5만 |
|---|
| 2026.02.03 | ₩12,437 | ₩12,511 | ₩11,836 | ₩12,090 | -2.79% | 244.8만 |
|---|
| 2026.02.02 | ₩12,250 | ₩12,664 | ₩12,050 | ₩12,531 | +2.29% | 221.8만 |
|---|
| 2026.01.30 | ₩13,292 | ₩13,626 | ₩12,357 | ₩12,651 | -4.82% | 326.8만 |
|---|
| 2026.01.29 | ₩13,265 | ₩13,579 | ₩13,038 | ₩13,452 | +1.41% | 211.4만 |
|---|
| 2026.01.28 | ₩13,105 | ₩13,539 | ₩13,025 | ₩13,225 | +0.92% | 134.6만 |
|---|
| 2026.01.27 | ₩13,038 | ₩13,426 | ₩12,931 | ₩13,118 | +0.61% | 153.8만 |
|---|
| 2026.01.26 | ₩12,945 | ₩13,279 | ₩12,925 | ₩13,025 | +0.62% | 166.3만 |
|---|
| 2026.01.23 | ₩13,319 | ₩13,359 | ₩12,798 | ₩12,971 | -2.61% | 181.6만 |
|---|
| 2026.01.22 | ₩13,193 | ₩13,706 | ₩12,985 | ₩13,332 | +1.05% | 275.9만 |
|---|
| 2026.01.21 | ₩13,786 | ₩13,893 | ₩12,959 | ₩13,025 | -5.52% | 270.8만 |
|---|
| 2026.01.20 | ₩12,985 | ₩13,239 | ₩12,811 | ₩12,918 | -0.51% | 272.5만 |
|---|
| 2026.01.16 | ₩13,292 | ₩13,406 | ₩13,132 | ₩13,279 | -0.10% | 179.2만 |
|---|
| 2026.01.15 | ₩13,212 | ₩13,679 | ₩13,198 | ₩13,372 | +1.21% | 181.3만 |
|---|
| 2026.01.14 | ₩13,519 | ₩13,559 | ₩13,225 | ₩13,265 | -1.88% | 194.8만 |
|---|
| 2026.01.13 | ₩13,866 | ₩13,920 | ₩13,372 | ₩13,372 | -3.56% | 225.9만 |
|---|
| 2026.01.12 | ₩14,000 | ₩14,080 | ₩13,466 | ₩13,866 | -0.95% | 178.6만 |
|---|
| 2026.01.09 | ₩14,040 | ₩14,187 | ₩13,719 | ₩14,027 | -0.10% | 256.4만 |
|---|
| 2026.01.08 | ₩13,960 | ₩14,387 | ₩13,826 | ₩14,107 | +1.05% | 288만 |
|---|
| 2026.01.07 | ₩15,510 | ₩15,550 | ₩13,866 | ₩13,907 | -10.34% | 232.5만 |
|---|
| 2026.01.06 | ₩15,884 | ₩16,084 | ₩15,443 | ₩15,510 | -2.35% | 188.2만 |
|---|
| 2026.01.05 | ₩15,496 | ₩16,044 | ₩15,149 | ₩15,910 | +2.67% | 248.1만 |
|---|
| 2026.01.02 | ₩16,178 | ₩16,351 | ₩15,423 | ₩15,550 | -3.88% | 185.3만 |
|---|
| 2025.12.31 | ₩15,884 | ₩16,178 | ₩15,763 | ₩15,964 | +0.50% | 207만 |
|---|
| 2025.12.30 | ₩15,964 | ₩16,164 | ₩15,790 | ₩15,817 | -0.92% | 109.4만 |
|---|
| 2025.12.29 | ₩15,777 | ₩16,004 | ₩15,363 | ₩16,004 | +1.44% | 147.7만 |
|---|
| 2025.12.26 | ₩15,924 | ₩16,244 | ₩15,590 | ₩15,924 | 0.00% | 120만 |
|---|
| 2025.12.24 | ₩15,870 | ₩16,017 | ₩15,683 | ₩15,844 | -0.17% | 84.6만 |
|---|
| 2025.12.23 | ₩16,044 | ₩16,218 | ₩15,777 | ₩15,990 | -0.33% | 170.1만 |
|---|
| 2025.12.22 | ₩15,964 | ₩16,151 | ₩15,817 | ₩16,137 | +1.09% | 136.6만 |
|---|
| 2025.12.19 | ₩15,884 | ₩15,964 | ₩15,643 | ₩15,884 | 0.00% | 257만 |
|---|
| 2025.12.18 | ₩15,630 | ₩16,111 | ₩15,443 | ₩15,910 | +1.79% | 174.2만 |
|---|
| 2025.12.17 | ₩15,536 | ₩15,825 | ₩15,162 | ₩15,216 | -2.06% | 242.6만 |
|---|
| 2025.12.16 | ₩15,323 | ₩15,957 | ₩14,975 | ₩15,603 | +1.83% | 237.8만 |
|---|
| 2025.12.15 | ₩15,256 | ₩15,603 | ₩15,202 | ₩15,323 | +0.44% | 225.7만 |
|---|
| 2025.12.12 | ₩15,389 | ₩15,924 | ₩15,149 | ₩15,282 | -0.69% | 247.5만 |
|---|
| 2025.12.11 | ₩15,029 | ₩15,483 | ₩14,815 | ₩15,389 | +2.40% | 225.4만 |
|---|
| 2025.12.10 | ₩15,136 | ₩15,429 | ₩15,015 | ₩15,029 | -0.71% | 147.2만 |
|---|
| 2025.12.09 | ₩15,042 | ₩15,256 | ₩14,855 | ₩15,136 | +0.62% | 176.6만 |
|---|
| 2025.12.08 | ₩15,109 | ₩15,463 | ₩14,908 | ₩15,015 | -0.62% | 146만 |
|---|
| 2025.12.05 | ₩14,815 | ₩15,630 | ₩14,815 | ₩15,002 | +1.26% | 221.1만 |
|---|
| 2025.12.04 | ₩14,521 | ₩14,902 | ₩14,387 | ₩14,882 | +2.48% | 143.5만 |
|---|
| 2025.12.03 | ₩14,721 | ₩14,895 | ₩14,441 | ₩14,548 | -1.18% | 213.1만 |
|---|
| 2025.12.02 | ₩14,735 | ₩14,948 | ₩14,481 | ₩14,601 | -0.91% | 325.6만 |
|---|
| 2025.12.01 | ₩14,240 | ₩15,055 | ₩14,016 | ₩14,615 | +2.63% | 372.9만 |
|---|
| 2025.11.28 | ₩14,294 | ₩14,735 | ₩14,254 | ₩14,468 | +1.21% | 283.7만 |
|---|
| 2025.11.26 | ₩15,590 | ₩15,657 | ₩14,254 | ₩14,601 | -6.34% | 660.4만 |
|---|
| 2025.11.25 | ₩16,324 | ₩16,685 | ₩15,443 | ₩15,657 | -4.09% | 365.3만 |
|---|
| 2025.11.24 | ₩16,004 | ₩16,351 | ₩15,857 | ₩16,151 | +0.92% | 134.5만 |
|---|
| 2025.11.21 | ₩15,630 | ₩16,191 | ₩15,416 | ₩15,977 | +2.22% | 176만 |
|---|
| 2025.11.20 | ₩16,699 | ₩16,872 | ₩15,456 | ₩15,483 | -7.28% | 205.7만 |
|---|
| 2025.11.19 | ₩16,298 | ₩16,645 | ₩16,004 | ₩16,458 | +0.98% | 190.4만 |
|---|
| 2025.11.18 | ₩16,004 | ₩16,338 | ₩15,677 | ₩16,164 | +1.00% | 160.8만 |
|---|
| 2025.11.17 | ₩16,231 | ₩16,431 | ₩15,924 | ₩16,137 | -0.58% | 221.2만 |
|---|
| 2025.11.14 | ₩16,097 | ₩16,632 | ₩16,035 | ₩16,365 | +1.66% | 223.7만 |
|---|
| 2025.11.13 | ₩16,779 | ₩16,825 | ₩16,164 | ₩16,431 | -2.07% | 264.6만 |
|---|
| 2025.11.12 | ₩16,418 | ₩17,113 | ₩16,418 | ₩17,006 | +3.58% | 233.5만 |
|---|
| 2025.11.11 | ₩16,164 | ₩16,552 | ₩15,950 | ₩16,445 | +1.74% | 229만 |
|---|
| 2025.11.10 | ₩15,496 | ₩16,612 | ₩15,496 | ₩16,191 | +4.48% | 278.1만 |
|---|
| 2025.11.07 | ₩15,630 | ₩15,630 | ₩15,029 | ₩15,389 | -1.54% | 314.8만 |
|---|
| 2025.11.06 | ₩16,391 | ₩16,672 | ₩15,690 | ₩15,697 | -4.24% | 300.1만 |
|---|
| 2025.11.05 | ₩16,178 | ₩16,685 | ₩15,630 | ₩16,311 | +0.83% | 476.1만 |
|---|
| 2025.11.04 | ₩15,830 | ₩16,511 | ₩15,029 | ₩16,311 | +3.04% | 690.5만 |
|---|
| 2025.11.03 | ₩14,414 | ₩14,594 | ₩13,933 | ₩14,107 | -2.13% | 503.1만 |
|---|
| 2025.10.31 | ₩14,628 | ₩14,695 | ₩14,200 | ₩14,428 | -1.37% | 432.9만 |
|---|
| 2025.10.30 | ₩14,802 | ₩15,049 | ₩14,588 | ₩14,641 | -1.08% | 271.5만 |
|---|
| 2025.10.29 | ₩15,242 | ₩15,323 | ₩14,675 | ₩14,761 | -3.16% | 339.1만 |
|---|
| 2025.10.28 | ₩15,803 | ₩15,803 | ₩15,122 | ₩15,189 | -3.89% | 242.2만 |
|---|
| 2025.10.27 | ₩16,191 | ₩16,258 | ₩15,743 | ₩15,844 | -2.15% | 283.4만 |
|---|
| 2025.10.24 | ₩16,271 | ₩16,439 | ₩15,877 | ₩15,937 | -2.05% | 169.8만 |
|---|
| 2025.10.23 | ₩16,057 | ₩16,284 | ₩15,964 | ₩16,057 | 0.00% | 180.2만 |
|---|
| 2025.10.22 | ₩16,111 | ₩16,311 | ₩15,910 | ₩16,071 | -0.25% | 255만 |
|---|
| 2025.10.21 | ₩16,699 | ₩16,783 | ₩16,004 | ₩16,017 | -4.08% | 231.3만 |
|---|
| 2025.10.20 | ₩17,300 | ₩17,420 | ₩16,572 | ₩16,699 | -3.47% | 151.1만 |
|---|
| 2025.10.17 | ₩17,219 | ₩17,447 | ₩16,812 | ₩17,139 | -0.47% | 164.8만 |
|---|
| 2025.10.16 | ₩17,874 | ₩17,874 | ₩17,059 | ₩17,380 | -2.77% | 217.6만 |
|---|
| 2025.10.15 | ₩17,553 | ₩17,968 | ₩17,353 | ₩17,407 | -0.84% | 245.9만 |
|---|
| 2025.10.14 | ₩17,807 | ₩18,128 | ₩17,300 | ₩17,366 | -2.48% | 264.9만 |
|---|
| 2025.10.13 | ₩17,901 | ₩18,348 | ₩17,544 | ₩18,048 | +0.82% | 201.6만 |
|---|
| 2025.10.10 | ₩17,847 | ₩17,847 | ₩17,099 | ₩17,353 | -2.77% | 255.4만 |
|---|