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 | ₩15,180 | ₩15,514 | ₩15,073 | ₩15,086 | -0.62% | 159.2만 |
| 2026.10.08 | ₩15,086 | ₩15,507 | ₩14,993 | ₩15,420 | +2.21% | 190.6만 |
| 2026.10.07 | ₩15,367 | ₩15,367 | ₩15,022 | ₩15,166 | -1.30% | 213.7만 |
| 2026.10.06 | ₩15,273 | ₩15,567 | ₩15,160 | ₩15,273 | 0.00% | 204.5만 |
| 2026.10.05 | ₩15,033 | ₩15,741 | ₩15,019 | ₩15,327 | +1.96% | 287.6만 |
| 2026.10.02 | ₩15,246 | ₩15,487 | ₩14,886 | ₩15,033 | -1.40% | 339.2만 |
| 2026.10.01 | ₩15,153 | ₩15,313 | ₩15,013 | ₩15,180 | +0.18% | 462.4만 |
| 2026.09.30 | ₩15,540 | ₩15,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,166 |
| -2.41% |
| 455.7만 |
| 2026.09.29 | ₩15,540 | ₩15,661 | ₩15,340 | ₩15,500 | -0.26% | 346.5만 |
|---|
| 2026.09.28 | ₩15,981 | ₩16,028 | ₩15,474 | ₩15,661 | -2.01% | 246.4만 |
|---|
| 2026.09.25 | ₩16,021 | ₩16,249 | ₩15,674 | ₩15,995 | -0.17% | 202.6만 |
|---|
| 2026.09.24 | ₩15,968 | ₩16,095 | ₩15,327 | ₩16,008 | +0.25% | 415.3만 |
|---|
| 2026.09.23 | ₩16,369 | ₩16,396 | ₩15,861 | ₩16,075 | -1.80% | 238만 |
|---|
| 2026.09.22 | ₩16,810 | ₩17,371 | ₩16,489 | ₩16,502 | -1.83% | 204.3만 |
|---|
| 2026.09.21 | ₩16,703 | ₩16,943 | ₩16,449 | ₩16,730 | +0.16% | 355만 |
|---|
| 2026.09.18 | ₩17,010 | ₩17,144 | ₩16,643 | ₩16,943 | -0.39% | 323.1만 |
|---|
| 2026.09.17 | ₩17,986 | ₩18,052 | ₩17,050 | ₩17,104 | -4.90% | 311.4만 |
|---|
| 2026.09.16 | ₩17,946 | ₩18,093 | ₩17,758 | ₩17,785 | -0.89% | 323.1만 |
|---|
| 2026.09.15 | ₩18,400 | ₩18,547 | ₩17,946 | ₩17,959 | -2.40% | 228.7만 |
|---|
| 2026.09.14 | ₩18,547 | ₩18,680 | ₩18,240 | ₩18,560 | +0.07% | 164.1만 |
|---|
| 2026.09.11 | ₩18,453 | ₩18,574 | ₩18,266 | ₩18,493 | +0.22% | 184.8만 |
|---|
| 2026.09.10 | ₩18,587 | ₩18,908 | ₩18,106 | ₩18,226 | -1.94% | 191.4만 |
|---|
| 2026.09.09 | ₩18,627 | ₩18,761 | ₩18,106 | ₩18,640 | +0.07% | 222.7만 |
|---|
| 2026.09.08 | ₩18,654 | ₩18,654 | ₩18,186 | ₩18,627 | -0.14% | 229.3만 |
|---|
| 2026.09.04 | ₩18,801 | ₩18,961 | ₩18,574 | ₩18,694 | -0.57% | 230.5만 |
|---|
| 2026.09.03 | ₩18,667 | ₩19,015 | ₩18,520 | ₩18,934 | +1.43% | 250.4만 |
|---|
| 2026.09.02 | ₩17,905 | ₩18,560 | ₩17,905 | ₩18,427 | +2.91% | 292.4만 |
|---|
| 2026.09.01 | ₩18,039 | ₩18,400 | ₩17,785 | ₩17,986 | -0.30% | 268만 |
|---|
| 2026.08.31 | ₩18,353 | ₩18,654 | ₩18,079 | ₩18,093 | -1.42% | 210만 |
|---|
| 2026.08.28 | ₩18,600 | ₩19,141 | ₩18,366 | ₩18,467 | -0.72% | 259.3만 |
|---|
| 2026.08.27 | ₩18,520 | ₩18,600 | ₩18,266 | ₩18,480 | -0.22% | 138.6만 |
|---|
| 2026.08.26 | ₩18,574 | ₩18,647 | ₩18,240 | ₩18,600 | +0.14% | 223.7만 |
|---|
| 2026.08.25 | ₩18,734 | ₩18,921 | ₩18,467 | ₩18,640 | -0.50% | 200.8만 |
|---|
| 2026.08.24 | ₩17,812 | ₩18,918 | ₩17,799 | ₩18,694 | +4.95% | 429.9만 |
|---|
| 2026.08.21 | ₩17,665 | ₩17,785 | ₩17,505 | ₩17,785 | +0.68% | 205.4만 |
|---|
| 2026.08.20 | ₩17,692 | ₩18,169 | ₩17,585 | ₩17,665 | -0.15% | 249.9만 |
|---|
| 2026.08.19 | ₩17,211 | ₩17,665 | ₩17,090 | ₩17,585 | +2.17% | 164.2만 |
|---|
| 2026.08.18 | ₩17,411 | ₩17,444 | ₩17,077 | ₩17,130 | -1.61% | 134.4만 |
|---|
| 2026.08.17 | ₩17,745 | ₩17,899 | ₩17,277 | ₩17,411 | -1.88% | 186.7만 |
|---|
| 2026.08.14 | ₩17,598 | ₩17,892 | ₩17,571 | ₩17,772 | +0.99% | 201.4만 |
|---|
| 2026.08.13 | ₩17,251 | ₩17,531 | ₩17,211 | ₩17,491 | +1.39% | 122.4만 |
|---|
| 2026.08.12 | ₩17,291 | ₩17,462 | ₩17,025 | ₩17,117 | -1.00% | 188.3만 |
|---|
| 2026.08.11 | ₩17,264 | ₩17,471 | ₩17,184 | ₩17,331 | +0.39% | 156.5만 |
|---|
| 2026.08.10 | ₩17,291 | ₩17,478 | ₩17,124 | ₩17,237 | -0.31% | 140.5만 |
|---|
| 2026.08.07 | ₩17,491 | ₩17,732 | ₩17,110 | ₩17,438 | -0.31% | 235.9만 |
|---|
| 2026.08.06 | ₩17,384 | ₩17,845 | ₩17,291 | ₩17,358 | -0.15% | 252.8만 |
|---|
| 2026.08.05 | ₩18,427 | ₩18,916 | ₩17,411 | ₩17,518 | -4.93% | 549.8만 |
|---|
| 2026.08.04 | ₩18,507 | ₩18,787 | ₩18,206 | ₩18,600 | +0.51% | 324.6만 |
|---|
| 2026.08.03 | ₩18,721 | ₩18,747 | ₩18,159 | ₩18,293 | -2.28% | 284.5만 |
|---|
| 2026.07.31 | ₩18,774 | ₩18,868 | ₩18,507 | ₩18,707 | -0.36% | 244.4만 |
|---|
| 2026.07.30 | ₩19,883 | ₩19,883 | ₩18,480 | ₩18,814 | -5.38% | 273.8만 |
|---|
| 2026.07.29 | ₩19,843 | ₩20,217 | ₩19,616 | ₩19,896 | +0.27% | 167.8만 |
|---|
| 2026.07.28 | ₩19,476 | ₩20,057 | ₩19,389 | ₩20,043 | +2.92% | 291.5만 |
|---|
| 2026.07.27 | ₩19,616 | ₩19,830 | ₩19,295 | ₩19,589 | -0.14% | 133.3만 |
|---|
| 2026.07.24 | ₩19,456 | ₩19,560 | ₩19,108 | ₩19,188 | -1.37% | 112.9만 |
|---|
| 2026.07.23 | ₩19,295 | ₩19,442 | ₩18,881 | ₩19,362 | +0.35% | 172.6만 |
|---|
| 2026.07.22 | ₩20,778 | ₩20,899 | ₩19,283 | ₩19,349 | -6.88% | 241.2만 |
|---|
| 2026.07.21 | ₩20,818 | ₩21,193 | ₩20,545 | ₩20,832 | +0.06% | 322.5만 |
|---|
| 2026.07.20 | ₩19,576 | ₩21,138 | ₩19,576 | ₩20,818 | +6.35% | 595.1만 |
|---|
| 2026.07.17 | ₩19,816 | ₩20,010 | ₩19,509 | ₩19,683 | -0.67% | 162.3만 |
|---|
| 2026.07.16 | ₩19,776 | ₩19,803 | ₩19,375 | ₩19,656 | -0.61% | 141.5만 |
|---|
| 2026.07.15 | ₩19,883 | ₩20,311 | ₩19,683 | ₩19,709 | -0.87% | 169.5만 |
|---|
| 2026.07.14 | ₩20,017 | ₩20,458 | ₩19,743 | ₩19,790 | -1.13% | 286.3만 |
|---|
| 2026.07.13 | ₩19,823 | ₩20,578 | ₩19,823 | ₩20,271 | +2.26% | 238.4만 |
|---|
| 2026.07.10 | ₩19,896 | ₩20,411 | ₩19,823 | ₩19,896 | 0.00% | 179.3만 |
|---|
| 2026.07.09 | ₩20,725 | ₩20,738 | ₩19,442 | ₩19,763 | -4.64% | 253.5만 |
|---|
| 2026.07.08 | ₩19,896 | ₩21,019 | ₩19,776 | ₩20,725 | +4.16% | 490만 |
|---|
| 2026.07.07 | ₩19,643 | ₩19,856 | ₩19,469 | ₩19,843 | +1.02% | 280.3만 |
|---|
| 2026.07.06 | ₩19,349 | ₩19,709 | ₩19,168 | ₩19,602 | +1.31% | 244.8만 |
|---|
| 2026.07.02 | ₩18,694 | ₩19,643 | ₩18,534 | ₩19,389 | +3.72% | 542.6만 |
|---|
| 2026.07.01 | ₩18,119 | ₩18,714 | ₩17,987 | ₩18,667 | +3.02% | 205.8만 |
|---|
| 2026.06.30 | ₩18,440 | ₩18,440 | ₩17,685 | ₩18,106 | -1.81% | 346만 |
|---|
| 2026.06.29 | ₩18,440 | ₩18,627 | ₩18,012 | ₩18,413 | -0.14% | 243.5만 |
|---|
| 2026.06.26 | ₩17,879 | ₩18,680 | ₩17,839 | ₩18,400 | +2.91% | 765.7만 |
|---|
| 2026.06.25 | ₩18,093 | ₩18,540 | ₩17,819 | ₩17,865 | -1.26% | 244만 |
|---|
| 2026.06.24 | ₩17,919 | ₩18,320 | ₩17,799 | ₩17,799 | -0.67% | 300.5만 |
|---|
| 2026.06.23 | ₩18,453 | ₩18,453 | ₩17,885 | ₩17,972 | -2.61% | 283.2만 |
|---|
| 2026.06.22 | ₩17,785 | ₩18,547 | ₩17,726 | ₩18,413 | +3.53% | 360만 |
|---|
| 2026.06.18 | ₩17,919 | ₩18,173 | ₩17,565 | ₩17,799 | -0.67% | 352.3만 |
|---|
| 2026.06.17 | ₩18,240 | ₩18,373 | ₩17,812 | ₩18,026 | -1.17% | 258.5만 |
|---|
| 2026.06.16 | ₩18,373 | ₩18,640 | ₩18,039 | ₩18,240 | -0.73% | 341.8만 |
|---|
| 2026.06.15 | ₩18,761 | ₩18,774 | ₩17,944 | ₩18,240 | -2.78% | 371.8만 |
|---|
| 2026.06.12 | ₩18,640 | ₩18,779 | ₩17,986 | ₩18,012 | -3.37% | 329.7만 |
|---|
| 2026.06.11 | ₩18,293 | ₩19,061 | ₩18,173 | ₩18,467 | +0.95% | 588만 |
|---|
| 2026.06.10 | ₩17,812 | ₩18,794 | ₩17,758 | ₩18,333 | +2.93% | 527.9만 |
|---|
| 2026.06.09 | ₩17,211 | ₩18,373 | ₩16,943 | ₩17,839 | +3.65% | 682.5만 |
|---|
| 2026.06.08 | ₩17,318 | ₩17,744 | ₩17,130 | ₩17,197 | -0.69% | 283.4만 |
|---|
| 2026.06.05 | ₩17,411 | ₩17,598 | ₩17,164 | ₩17,291 | -0.69% | 284.9만 |
|---|
| 2026.06.04 | ₩17,171 | ₩17,692 | ₩17,077 | ₩17,424 | +1.48% | 297.5만 |
|---|
| 2026.06.03 | ₩16,770 | ₩17,104 | ₩16,315 | ₩17,010 | +1.43% | 310.6만 |
|---|
| 2026.06.02 | ₩17,224 | ₩17,463 | ₩16,903 | ₩16,903 | -1.86% | 283.2만 |
|---|
| 2026.06.01 | ₩16,636 | ₩17,605 | ₩16,636 | ₩17,384 | +4.50% | 240.5만 |
|---|
| 2026.05.29 | ₩17,104 | ₩17,338 | ₩16,569 | ₩16,636 | -2.73% | 624.5만 |
|---|
| 2026.05.28 | ₩16,957 | ₩17,344 | ₩16,823 | ₩17,050 | +0.55% | 176.4만 |
|---|
| 2026.05.27 | ₩17,197 | ₩17,438 | ₩16,997 | ₩17,211 | +0.08% | 233.1만 |
|---|
| 2026.05.26 | ₩17,986 | ₩18,039 | ₩17,197 | ₩17,291 | -3.86% | 349.8만 |
|---|
| 2026.05.22 | ₩18,079 | ₩18,320 | ₩17,946 | ₩18,052 | -0.15% | 243.9만 |
|---|
| 2026.05.21 | ₩18,119 | ₩18,346 | ₩17,892 | ₩18,039 | -0.44% | 224.4만 |
|---|
| 2026.05.20 | ₩18,460 | ₩18,694 | ₩18,113 | ₩18,360 | -0.54% | 327.6만 |
|---|
| 2026.05.19 | ₩18,373 | ₩18,714 | ₩18,012 | ₩18,534 | +0.87% | 372.4만 |
|---|
| 2026.05.18 | ₩17,531 | ₩18,413 | ₩17,331 | ₩18,373 | +4.80% | 516.9만 |
|---|
| 2026.05.15 | ₩17,491 | ₩17,772 | ₩17,284 | ₩17,558 | +0.38% | 290.2만 |
|---|
| 2026.05.14 | ₩17,558 | ₩18,073 | ₩17,211 | ₩17,692 | +0.76% | 466.5만 |
|---|
| 2026.05.13 | ₩17,531 | ₩17,678 | ₩16,623 | ₩17,438 | -0.53% | 455.9만 |
|---|
| 2026.05.12 | ₩17,932 | ₩18,801 | ₩16,770 | ₩17,264 | -3.73% | 1285.9만 |
|---|
| 2026.05.11 | ₩17,277 | ₩17,939 | ₩17,090 | ₩17,612 | +1.93% | 652.3만 |
|---|
| 2026.05.08 | ₩17,438 | ₩17,738 | ₩17,184 | ₩17,478 | +0.23% | 293.6만 |
|---|
| 2026.05.07 | ₩17,277 | ₩17,531 | ₩17,164 | ₩17,331 | +0.31% | 216.5만 |
|---|
| 2026.05.06 | ₩17,812 | ₩17,852 | ₩17,211 | ₩17,277 | -3.00% | 503만 |
|---|
| 2026.05.05 | ₩17,291 | ₩18,019 | ₩17,204 | ₩17,692 | +2.32% | 367.5만 |
|---|
| 2026.05.04 | ₩17,050 | ₩17,612 | ₩16,997 | ₩17,211 | +0.94% | 329.2만 |
|---|
| 2026.05.01 | ₩17,438 | ₩17,905 | ₩17,117 | ₩17,224 | -1.23% | 320.4만 |
|---|
| 2026.04.30 | ₩17,050 | ₩17,384 | ₩16,629 | ₩17,318 | +1.57% | 334.5만 |
|---|
| 2026.04.29 | ₩16,609 | ₩17,371 | ₩16,529 | ₩17,090 | +2.90% | 488.6만 |
|---|
| 2026.04.28 | ₩16,543 | ₩16,796 | ₩16,302 | ₩16,489 | -0.32% | 191.4만 |
|---|
| 2026.04.27 | ₩16,636 | ₩16,783 | ₩16,422 | ₩16,676 | +0.24% | 222.4만 |
|---|
| 2026.04.24 | ₩16,409 | ₩16,816 | ₩16,182 | ₩16,743 | +2.04% | 217.3만 |
|---|
| 2026.04.23 | ₩16,275 | ₩16,543 | ₩15,928 | ₩16,369 | +0.57% | 282.2만 |
|---|
| 2026.04.22 | ₩16,476 | ₩17,398 | ₩16,148 | ₩16,355 | -0.73% | 301.5만 |
|---|
| 2026.04.21 | ₩16,102 | ₩17,130 | ₩16,035 | ₩16,569 | +2.90% | 488.3만 |
|---|
| 2026.04.20 | ₩15,033 | ₩16,195 | ₩14,979 | ₩16,168 | +7.56% | 372.7만 |
|---|
| 2026.04.17 | ₩14,939 | ₩15,206 | ₩14,739 | ₩15,086 | +0.98% | 722.1만 |
|---|
| 2026.04.16 | ₩14,993 | ₩15,173 | ₩14,445 | ₩14,658 | -2.23% | 476.9만 |
|---|
| 2026.04.15 | ₩14,632 | ₩15,273 | ₩14,485 | ₩14,993 | +2.47% | 511.8만 |
|---|
| 2026.04.14 | ₩14,578 | ₩14,899 | ₩14,465 | ₩14,618 | +0.27% | 360.4만 |
|---|
| 2026.04.13 | ₩13,496 | ₩14,525 | ₩13,402 | ₩14,471 | +7.23% | 344.5만 |
|---|
| 2026.04.10 | ₩14,151 | ₩14,271 | ₩13,610 | ₩13,670 | -3.40% | 269.2만 |
|---|
| 2026.04.09 | ₩14,391 | ₩14,538 | ₩13,656 | ₩14,137 | -1.76% | 261.7만 |
|---|
| 2026.04.08 | ₩14,498 | ₩14,725 | ₩14,211 | ₩14,605 | +0.74% | 449.1만 |
|---|
| 2026.04.07 | ₩14,258 | ₩14,351 | ₩13,716 | ₩13,803 | -3.19% | 206.6만 |
|---|
| 2026.04.06 | ₩14,191 | ₩14,605 | ₩14,050 | ₩14,311 | +0.85% | 159.2만 |
|---|
| 2026.04.02 | ₩14,177 | ₩14,725 | ₩13,978 | ₩14,204 | +0.19% | 235만 |
|---|
| 2026.04.01 | ₩14,618 | ₩14,799 | ₩14,405 | ₩14,578 | -0.27% | 334.7만 |
|---|
| 2026.03.31 | ₩13,897 | ₩14,625 | ₩13,750 | ₩14,431 | +3.85% | 274.2만 |
|---|
| 2026.03.30 | ₩14,084 | ₩14,565 | ₩13,683 | ₩13,857 | -1.61% | 268.7만 |
|---|
| 2026.03.27 | ₩13,937 | ₩14,044 | ₩13,803 | ₩13,937 | 0.00% | 128.6만 |
|---|
| 2026.03.26 | ₩13,924 | ₩14,351 | ₩13,830 | ₩14,084 | +1.15% | 214.9만 |
|---|
| 2026.03.25 | ₩14,592 | ₩14,939 | ₩14,030 | ₩14,084 | -3.48% | 208.2만 |
|---|
| 2026.03.24 | ₩14,137 | ₩14,685 | ₩13,910 | ₩14,672 | +3.78% | 162.5만 |
|---|
| 2026.03.23 | ₩14,271 | ₩14,685 | ₩14,009 | ₩14,271 | 0.00% | 178.4만 |
|---|
| 2026.03.20 | ₩14,685 | ₩14,685 | ₩13,843 | ₩13,977 | -4.82% | 273.9만 |
|---|
| 2026.03.19 | ₩13,656 | ₩14,485 | ₩13,656 | ₩14,244 | +4.31% | 174.2만 |
|---|
| 2026.03.18 | ₩14,458 | ₩14,458 | ₩14,004 | ₩14,111 | -2.40% | 129.6만 |
|---|
| 2026.03.17 | ₩14,204 | ₩14,391 | ₩14,010 | ₩14,258 | +0.38% | 152.5만 |
|---|
| 2026.03.16 | ₩14,485 | ₩14,665 | ₩14,084 | ₩14,084 | -2.77% | 128.3만 |
|---|
| 2026.03.13 | ₩14,632 | ₩14,699 | ₩14,204 | ₩14,338 | -2.01% | 203.9만 |
|---|
| 2026.03.12 | ₩14,271 | ₩14,732 | ₩14,231 | ₩14,538 | +1.87% | 188.8만 |
|---|
| 2026.03.11 | ₩14,605 | ₩14,661 | ₩14,291 | ₩14,525 | -0.55% | 155.3만 |
|---|
| 2026.03.10 | ₩14,445 | ₩14,832 | ₩14,111 | ₩14,578 | +0.93% | 264.7만 |
|---|
| 2026.03.09 | ₩13,924 | ₩14,552 | ₩13,529 | ₩14,445 | +3.74% | 255.3만 |
|---|
| 2026.03.06 | ₩14,685 | ₩14,732 | ₩14,197 | ₩14,217 | -3.18% | 173.8만 |
|---|
| 2026.03.05 | ₩15,233 | ₩15,420 | ₩14,705 | ₩14,979 | -1.67% | 217.2만 |
|---|
| 2026.03.04 | ₩14,819 | ₩15,698 | ₩14,739 | ₩15,460 | +4.33% | 362.9만 |
|---|
| 2026.03.03 | ₩14,398 | ₩14,819 | ₩14,071 | ₩14,739 | +2.37% | 318.7만 |
|---|
| 2026.03.02 | ₩13,743 | ₩14,805 | ₩13,409 | ₩14,725 | +7.15% | 337.2만 |
|---|
| 2026.02.27 | ₩14,431 | ₩14,565 | ₩14,124 | ₩14,298 | -0.93% | 342.4만 |
|---|
| 2026.02.26 | ₩14,523 | ₩14,765 | ₩14,258 | ₩14,752 | +1.57% | 242만 |
|---|
| 2026.02.25 | ₩14,177 | ₩14,699 | ₩13,710 | ₩14,445 | +1.89% | 367.6만 |
|---|
| 2026.02.24 | ₩14,966 | ₩15,033 | ₩13,481 | ₩14,151 | -5.45% | 678.4만 |
|---|
| 2026.02.23 | ₩13,068 | ₩13,295 | ₩12,765 | ₩12,988 | -0.61% | 664만 |
|---|
| 2026.02.20 | ₩12,721 | ₩13,282 | ₩12,721 | ₩13,229 | +3.99% | 404.8만 |
|---|
| 2026.02.19 | ₩12,360 | ₩12,781 | ₩12,240 | ₩12,748 | +3.14% | 262만 |
|---|
| 2026.02.18 | ₩12,587 | ₩13,088 | ₩12,439 | ₩12,587 | 0.00% | 255.1만 |
|---|
| 2026.02.17 | ₩11,933 | ₩12,774 | ₩11,732 | ₩12,654 | +6.05% | 326만 |
|---|
| 2026.02.13 | ₩11,639 | ₩12,160 | ₩11,401 | ₩11,973 | +2.87% | 431.4만 |
|---|
| 2026.02.12 | ₩11,866 | ₩12,534 | ₩11,365 | ₩11,572 | -2.48% | 667.1만 |
|---|
| 2026.02.11 | ₩11,919 | ₩11,919 | ₩11,305 | ₩11,385 | -4.48% | 521.7만 |
|---|
| 2026.02.10 | ₩12,307 | ₩12,307 | ₩11,705 | ₩11,839 | -3.80% | 376.6만 |
|---|
| 2026.02.09 | ₩12,200 | ₩12,300 | ₩11,939 | ₩12,213 | +0.11% | 238.5만 |
|---|
| 2026.02.06 | ₩11,866 | ₩12,320 | ₩11,799 | ₩12,173 | +2.59% | 248.2만 |
|---|
| 2026.02.05 | ₩11,933 | ₩12,160 | ₩11,532 | ₩11,679 | -2.13% | 226.9만 |
|---|
| 2026.02.04 | ₩12,200 | ₩12,514 | ₩11,966 | ₩12,013 | -1.53% | 206.5만 |
|---|
| 2026.02.03 | ₩12,440 | ₩12,514 | ₩11,839 | ₩12,093 | -2.79% | 244.8만 |
|---|
| 2026.02.02 | ₩12,253 | ₩12,667 | ₩12,053 | ₩12,534 | +2.29% | 221.8만 |
|---|
| 2026.01.30 | ₩13,295 | ₩13,630 | ₩12,360 | ₩12,654 | -4.82% | 326.8만 |
|---|
| 2026.01.29 | ₩13,269 | ₩13,583 | ₩13,042 | ₩13,456 | +1.41% | 211.4만 |
|---|
| 2026.01.28 | ₩13,108 | ₩13,543 | ₩13,028 | ₩13,229 | +0.92% | 134.6만 |
|---|
| 2026.01.27 | ₩13,042 | ₩13,429 | ₩12,935 | ₩13,122 | +0.61% | 153.8만 |
|---|
| 2026.01.26 | ₩12,948 | ₩13,282 | ₩12,928 | ₩13,028 | +0.62% | 166.3만 |
|---|
| 2026.01.23 | ₩13,322 | ₩13,362 | ₩12,801 | ₩12,975 | -2.61% | 181.6만 |
|---|
| 2026.01.22 | ₩13,197 | ₩13,710 | ₩12,988 | ₩13,336 | +1.05% | 275.9만 |
|---|
| 2026.01.21 | ₩13,790 | ₩13,897 | ₩12,963 | ₩13,028 | -5.52% | 270.8만 |
|---|
| 2026.01.20 | ₩12,988 | ₩13,242 | ₩12,814 | ₩12,921 | -0.51% | 272.5만 |
|---|
| 2026.01.16 | ₩13,295 | ₩13,409 | ₩13,135 | ₩13,282 | -0.10% | 179.2만 |
|---|
| 2026.01.15 | ₩13,215 | ₩13,683 | ₩13,202 | ₩13,376 | +1.21% | 181.3만 |
|---|
| 2026.01.14 | ₩13,523 | ₩13,563 | ₩13,229 | ₩13,269 | -1.88% | 194.8만 |
|---|
| 2026.01.13 | ₩13,870 | ₩13,924 | ₩13,376 | ₩13,376 | -3.56% | 225.9만 |
|---|
| 2026.01.12 | ₩14,004 | ₩14,084 | ₩13,469 | ₩13,870 | -0.95% | 178.6만 |
|---|
| 2026.01.09 | ₩14,044 | ₩14,191 | ₩13,723 | ₩14,030 | -0.10% | 256.4만 |
|---|
| 2026.01.08 | ₩13,964 | ₩14,391 | ₩13,830 | ₩14,111 | +1.05% | 288만 |
|---|
| 2026.01.07 | ₩15,514 | ₩15,554 | ₩13,870 | ₩13,910 | -10.34% | 232.5만 |
|---|
| 2026.01.06 | ₩15,888 | ₩16,088 | ₩15,447 | ₩15,514 | -2.35% | 188.2만 |
|---|
| 2026.01.05 | ₩15,500 | ₩16,048 | ₩15,153 | ₩15,914 | +2.67% | 248.1만 |
|---|
| 2026.01.02 | ₩16,182 | ₩16,355 | ₩15,427 | ₩15,554 | -3.88% | 185.3만 |
|---|
| 2025.12.31 | ₩15,888 | ₩16,182 | ₩15,768 | ₩15,968 | +0.50% | 207만 |
|---|
| 2025.12.30 | ₩15,968 | ₩16,168 | ₩15,794 | ₩15,821 | -0.92% | 109.4만 |
|---|
| 2025.12.29 | ₩15,781 | ₩16,008 | ₩15,367 | ₩16,008 | +1.44% | 147.7만 |
|---|
| 2025.12.26 | ₩15,928 | ₩16,249 | ₩15,594 | ₩15,928 | 0.00% | 120만 |
|---|
| 2025.12.24 | ₩15,874 | ₩16,021 | ₩15,687 | ₩15,848 | -0.17% | 84.6만 |
|---|
| 2025.12.23 | ₩16,048 | ₩16,222 | ₩15,781 | ₩15,995 | -0.33% | 170.1만 |
|---|
| 2025.12.22 | ₩15,968 | ₩16,155 | ₩15,821 | ₩16,142 | +1.09% | 136.6만 |
|---|
| 2025.12.19 | ₩15,888 | ₩15,968 | ₩15,647 | ₩15,888 | 0.00% | 257만 |
|---|
| 2025.12.18 | ₩15,634 | ₩16,115 | ₩15,447 | ₩15,914 | +1.79% | 174.2만 |
|---|
| 2025.12.17 | ₩15,540 | ₩15,829 | ₩15,166 | ₩15,220 | -2.06% | 242.6만 |
|---|
| 2025.12.16 | ₩15,327 | ₩15,961 | ₩14,979 | ₩15,607 | +1.83% | 237.8만 |
|---|
| 2025.12.15 | ₩15,260 | ₩15,607 | ₩15,206 | ₩15,327 | +0.44% | 225.7만 |
|---|
| 2025.12.12 | ₩15,393 | ₩15,928 | ₩15,153 | ₩15,286 | -0.69% | 247.5만 |
|---|
| 2025.12.11 | ₩15,033 | ₩15,487 | ₩14,819 | ₩15,393 | +2.40% | 225.4만 |
|---|
| 2025.12.10 | ₩15,139 | ₩15,433 | ₩15,019 | ₩15,033 | -0.71% | 147.2만 |
|---|
| 2025.12.09 | ₩15,046 | ₩15,260 | ₩14,859 | ₩15,139 | +0.62% | 176.6만 |
|---|
| 2025.12.08 | ₩15,113 | ₩15,467 | ₩14,912 | ₩15,019 | -0.62% | 146만 |
|---|
| 2025.12.05 | ₩14,819 | ₩15,634 | ₩14,819 | ₩15,006 | +1.26% | 221.1만 |
|---|
| 2025.12.04 | ₩14,525 | ₩14,906 | ₩14,391 | ₩14,886 | +2.48% | 143.5만 |
|---|
| 2025.12.03 | ₩14,725 | ₩14,899 | ₩14,445 | ₩14,552 | -1.18% | 213.1만 |
|---|
| 2025.12.02 | ₩14,739 | ₩14,952 | ₩14,485 | ₩14,605 | -0.91% | 325.6만 |
|---|
| 2025.12.01 | ₩14,244 | ₩15,059 | ₩14,020 | ₩14,618 | +2.63% | 372.9만 |
|---|
| 2025.11.28 | ₩14,298 | ₩14,739 | ₩14,258 | ₩14,471 | +1.21% | 283.7만 |
|---|
| 2025.11.26 | ₩15,594 | ₩15,661 | ₩14,258 | ₩14,605 | -6.34% | 660.4만 |
|---|
| 2025.11.25 | ₩16,329 | ₩16,690 | ₩15,447 | ₩15,661 | -4.09% | 365.3만 |
|---|
| 2025.11.24 | ₩16,008 | ₩16,355 | ₩15,861 | ₩16,155 | +0.92% | 134.5만 |
|---|
| 2025.11.21 | ₩15,634 | ₩16,195 | ₩15,420 | ₩15,981 | +2.22% | 176만 |
|---|
| 2025.11.20 | ₩16,703 | ₩16,877 | ₩15,460 | ₩15,487 | -7.28% | 205.7만 |
|---|
| 2025.11.19 | ₩16,302 | ₩16,649 | ₩16,008 | ₩16,462 | +0.98% | 190.4만 |
|---|
| 2025.11.18 | ₩16,008 | ₩16,342 | ₩15,681 | ₩16,168 | +1.00% | 160.8만 |
|---|
| 2025.11.17 | ₩16,235 | ₩16,436 | ₩15,928 | ₩16,142 | -0.58% | 221.2만 |
|---|
| 2025.11.14 | ₩16,102 | ₩16,636 | ₩16,039 | ₩16,369 | +1.66% | 223.7만 |
|---|
| 2025.11.13 | ₩16,783 | ₩16,830 | ₩16,168 | ₩16,436 | -2.07% | 264.6만 |
|---|
| 2025.11.12 | ₩16,422 | ₩17,117 | ₩16,422 | ₩17,010 | +3.58% | 233.5만 |
|---|
| 2025.11.11 | ₩16,168 | ₩16,556 | ₩15,955 | ₩16,449 | +1.74% | 229만 |
|---|
| 2025.11.10 | ₩15,500 | ₩16,616 | ₩15,500 | ₩16,195 | +4.48% | 278.1만 |
|---|
| 2025.11.07 | ₩15,634 | ₩15,634 | ₩15,033 | ₩15,393 | -1.54% | 314.8만 |
|---|
| 2025.11.06 | ₩16,396 | ₩16,676 | ₩15,694 | ₩15,701 | -4.24% | 300.1만 |
|---|
| 2025.11.05 | ₩16,182 | ₩16,690 | ₩15,634 | ₩16,315 | +0.83% | 476.1만 |
|---|
| 2025.11.04 | ₩15,834 | ₩16,516 | ₩15,033 | ₩16,315 | +3.04% | 690.5만 |
|---|
| 2025.11.03 | ₩14,418 | ₩14,598 | ₩13,937 | ₩14,111 | -2.13% | 503.1만 |
|---|
| 2025.10.31 | ₩14,632 | ₩14,699 | ₩14,204 | ₩14,431 | -1.37% | 432.9만 |
|---|
| 2025.10.30 | ₩14,805 | ₩15,053 | ₩14,592 | ₩14,645 | -1.08% | 271.5만 |
|---|
| 2025.10.29 | ₩15,246 | ₩15,327 | ₩14,678 | ₩14,765 | -3.16% | 339.1만 |
|---|
| 2025.10.28 | ₩15,808 | ₩15,808 | ₩15,126 | ₩15,193 | -3.89% | 242.2만 |
|---|
| 2025.10.27 | ₩16,195 | ₩16,262 | ₩15,747 | ₩15,848 | -2.15% | 283.4만 |
|---|
| 2025.10.24 | ₩16,275 | ₩16,444 | ₩15,881 | ₩15,941 | -2.05% | 169.8만 |
|---|
| 2025.10.23 | ₩16,061 | ₩16,289 | ₩15,968 | ₩16,061 | 0.00% | 180.2만 |
|---|
| 2025.10.22 | ₩16,115 | ₩16,315 | ₩15,914 | ₩16,075 | -0.25% | 255만 |
|---|
| 2025.10.21 | ₩16,703 | ₩16,787 | ₩16,008 | ₩16,021 | -4.08% | 231.3만 |
|---|
| 2025.10.20 | ₩17,304 | ₩17,424 | ₩16,576 | ₩16,703 | -3.47% | 151.1만 |
|---|
| 2025.10.17 | ₩17,224 | ₩17,451 | ₩16,816 | ₩17,144 | -0.47% | 164.8만 |
|---|
| 2025.10.16 | ₩17,879 | ₩17,879 | ₩17,064 | ₩17,384 | -2.77% | 217.6만 |
|---|
| 2025.10.15 | ₩17,558 | ₩17,972 | ₩17,358 | ₩17,411 | -0.84% | 245.9만 |
|---|
| 2025.10.14 | ₩17,812 | ₩18,133 | ₩17,304 | ₩17,371 | -2.48% | 264.9만 |
|---|
| 2025.10.13 | ₩17,905 | ₩18,353 | ₩17,549 | ₩18,052 | +0.82% | 201.6만 |
|---|
| 2025.10.10 | ₩17,852 | ₩17,852 | ₩17,104 | ₩17,358 | -2.77% | 255.4만 |
|---|