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 | ₩15,177 | ₩15,511 | ₩15,070 | ₩15,083 | -0.62% | 159.2만 |
| 2026.10.08 | ₩15,083 | ₩15,504 | ₩14,990 | ₩15,417 | +2.21% | 190.6만 |
| 2026.10.07 | ₩15,364 | ₩15,364 | ₩15,019 | ₩15,163 | -1.30% | 213.7만 |
| 2026.10.06 | ₩15,270 | ₩15,564 | ₩15,157 | ₩15,270 | 0.00% | 204.5만 |
| 2026.10.05 | ₩15,030 | ₩15,738 | ₩15,016 | ₩15,324 | +1.96% | 287.6만 |
| 2026.10.02 | ₩15,244 | ₩15,484 | ₩14,883 | ₩15,030 | -1.40% | 339.2만 |
| 2026.10.01 | ₩15,150 | ₩15,310 | ₩15,010 | ₩15,177 | +0.18% | 462.4만 |
| 2026.09.30 | ₩15,537 | ₩15,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,163 |
| -2.41% |
| 455.7만 |
| 2026.09.29 | ₩15,537 | ₩15,658 | ₩15,337 | ₩15,497 | -0.26% | 346.5만 |
|---|
| 2026.09.28 | ₩15,978 | ₩16,025 | ₩15,471 | ₩15,658 | -2.01% | 246.4만 |
|---|
| 2026.09.25 | ₩16,018 | ₩16,246 | ₩15,671 | ₩15,992 | -0.17% | 202.6만 |
|---|
| 2026.09.24 | ₩15,965 | ₩16,092 | ₩15,324 | ₩16,005 | +0.25% | 415.3만 |
|---|
| 2026.09.23 | ₩16,366 | ₩16,392 | ₩15,858 | ₩16,072 | -1.80% | 238만 |
|---|
| 2026.09.22 | ₩16,807 | ₩17,368 | ₩16,486 | ₩16,499 | -1.83% | 204.3만 |
|---|
| 2026.09.21 | ₩16,700 | ₩16,940 | ₩16,446 | ₩16,726 | +0.16% | 355만 |
|---|
| 2026.09.18 | ₩17,007 | ₩17,141 | ₩16,640 | ₩16,940 | -0.39% | 323.1만 |
|---|
| 2026.09.17 | ₩17,982 | ₩18,049 | ₩17,047 | ₩17,101 | -4.90% | 311.4만 |
|---|
| 2026.09.16 | ₩17,942 | ₩18,089 | ₩17,755 | ₩17,782 | -0.89% | 323.1만 |
|---|
| 2026.09.15 | ₩18,396 | ₩18,543 | ₩17,942 | ₩17,956 | -2.40% | 228.7만 |
|---|
| 2026.09.14 | ₩18,543 | ₩18,677 | ₩18,236 | ₩18,557 | +0.07% | 164.1만 |
|---|
| 2026.09.11 | ₩18,450 | ₩18,570 | ₩18,263 | ₩18,490 | +0.22% | 184.8만 |
|---|
| 2026.09.10 | ₩18,583 | ₩18,904 | ₩18,103 | ₩18,223 | -1.94% | 191.4만 |
|---|
| 2026.09.09 | ₩18,624 | ₩18,757 | ₩18,103 | ₩18,637 | +0.07% | 222.7만 |
|---|
| 2026.09.08 | ₩18,650 | ₩18,650 | ₩18,183 | ₩18,624 | -0.14% | 229.3만 |
|---|
| 2026.09.04 | ₩18,797 | ₩18,958 | ₩18,570 | ₩18,690 | -0.57% | 230.5만 |
|---|
| 2026.09.03 | ₩18,664 | ₩19,011 | ₩18,517 | ₩18,931 | +1.43% | 250.4만 |
|---|
| 2026.09.02 | ₩17,902 | ₩18,557 | ₩17,902 | ₩18,423 | +2.91% | 292.4만 |
|---|
| 2026.09.01 | ₩18,036 | ₩18,396 | ₩17,782 | ₩17,982 | -0.30% | 268만 |
|---|
| 2026.08.31 | ₩18,350 | ₩18,650 | ₩18,076 | ₩18,089 | -1.42% | 210만 |
|---|
| 2026.08.28 | ₩18,597 | ₩19,138 | ₩18,363 | ₩18,463 | -0.72% | 259.3만 |
|---|
| 2026.08.27 | ₩18,517 | ₩18,597 | ₩18,263 | ₩18,477 | -0.22% | 138.6만 |
|---|
| 2026.08.26 | ₩18,570 | ₩18,644 | ₩18,236 | ₩18,597 | +0.14% | 223.7만 |
|---|
| 2026.08.25 | ₩18,730 | ₩18,917 | ₩18,463 | ₩18,637 | -0.50% | 200.8만 |
|---|
| 2026.08.24 | ₩17,809 | ₩18,915 | ₩17,795 | ₩18,690 | +4.95% | 429.9만 |
|---|
| 2026.08.21 | ₩17,662 | ₩17,782 | ₩17,501 | ₩17,782 | +0.68% | 205.4만 |
|---|
| 2026.08.20 | ₩17,688 | ₩18,165 | ₩17,581 | ₩17,662 | -0.15% | 249.9만 |
|---|
| 2026.08.19 | ₩17,207 | ₩17,662 | ₩17,087 | ₩17,581 | +2.17% | 164.2만 |
|---|
| 2026.08.18 | ₩17,408 | ₩17,441 | ₩17,074 | ₩17,127 | -1.61% | 134.4만 |
|---|
| 2026.08.17 | ₩17,742 | ₩17,895 | ₩17,274 | ₩17,408 | -1.88% | 186.7만 |
|---|
| 2026.08.14 | ₩17,595 | ₩17,889 | ₩17,568 | ₩17,769 | +0.99% | 201.4만 |
|---|
| 2026.08.13 | ₩17,248 | ₩17,528 | ₩17,207 | ₩17,488 | +1.39% | 122.4만 |
|---|
| 2026.08.12 | ₩17,288 | ₩17,459 | ₩17,022 | ₩17,114 | -1.00% | 188.3만 |
|---|
| 2026.08.11 | ₩17,261 | ₩17,468 | ₩17,181 | ₩17,328 | +0.39% | 156.5만 |
|---|
| 2026.08.10 | ₩17,288 | ₩17,475 | ₩17,121 | ₩17,234 | -0.31% | 140.5만 |
|---|
| 2026.08.07 | ₩17,488 | ₩17,728 | ₩17,107 | ₩17,435 | -0.31% | 235.9만 |
|---|
| 2026.08.06 | ₩17,381 | ₩17,842 | ₩17,288 | ₩17,354 | -0.15% | 252.8만 |
|---|
| 2026.08.05 | ₩18,423 | ₩18,912 | ₩17,408 | ₩17,515 | -4.93% | 549.8만 |
|---|
| 2026.08.04 | ₩18,503 | ₩18,784 | ₩18,203 | ₩18,597 | +0.51% | 324.6만 |
|---|
| 2026.08.03 | ₩18,717 | ₩18,744 | ₩18,156 | ₩18,290 | -2.28% | 284.5만 |
|---|
| 2026.07.31 | ₩18,771 | ₩18,864 | ₩18,503 | ₩18,704 | -0.36% | 244.4만 |
|---|
| 2026.07.30 | ₩19,879 | ₩19,879 | ₩18,477 | ₩18,811 | -5.38% | 273.8만 |
|---|
| 2026.07.29 | ₩19,839 | ₩20,213 | ₩19,612 | ₩19,893 | +0.27% | 167.8만 |
|---|
| 2026.07.28 | ₩19,472 | ₩20,053 | ₩19,385 | ₩20,040 | +2.92% | 291.5만 |
|---|
| 2026.07.27 | ₩19,612 | ₩19,826 | ₩19,292 | ₩19,585 | -0.14% | 133.3만 |
|---|
| 2026.07.24 | ₩19,452 | ₩19,556 | ₩19,105 | ₩19,185 | -1.37% | 112.9만 |
|---|
| 2026.07.23 | ₩19,292 | ₩19,439 | ₩18,877 | ₩19,358 | +0.35% | 172.6만 |
|---|
| 2026.07.22 | ₩20,774 | ₩20,895 | ₩19,280 | ₩19,345 | -6.88% | 241.2만 |
|---|
| 2026.07.21 | ₩20,815 | ₩21,189 | ₩20,541 | ₩20,828 | +0.06% | 322.5만 |
|---|
| 2026.07.20 | ₩19,572 | ₩21,134 | ₩19,572 | ₩20,815 | +6.35% | 595.1만 |
|---|
| 2026.07.17 | ₩19,813 | ₩20,006 | ₩19,505 | ₩19,679 | -0.67% | 162.3만 |
|---|
| 2026.07.16 | ₩19,773 | ₩19,799 | ₩19,372 | ₩19,652 | -0.61% | 141.5만 |
|---|
| 2026.07.15 | ₩19,879 | ₩20,307 | ₩19,679 | ₩19,706 | -0.87% | 169.5만 |
|---|
| 2026.07.14 | ₩20,013 | ₩20,454 | ₩19,739 | ₩19,786 | -1.13% | 286.3만 |
|---|
| 2026.07.13 | ₩19,819 | ₩20,574 | ₩19,819 | ₩20,267 | +2.26% | 238.4만 |
|---|
| 2026.07.10 | ₩19,893 | ₩20,407 | ₩19,819 | ₩19,893 | 0.00% | 179.3만 |
|---|
| 2026.07.09 | ₩20,721 | ₩20,734 | ₩19,439 | ₩19,759 | -4.64% | 253.5만 |
|---|
| 2026.07.08 | ₩19,893 | ₩21,015 | ₩19,773 | ₩20,721 | +4.16% | 490만 |
|---|
| 2026.07.07 | ₩19,639 | ₩19,853 | ₩19,465 | ₩19,839 | +1.02% | 280.3만 |
|---|
| 2026.07.06 | ₩19,345 | ₩19,706 | ₩19,165 | ₩19,599 | +1.31% | 244.8만 |
|---|
| 2026.07.02 | ₩18,690 | ₩19,639 | ₩18,530 | ₩19,385 | +3.72% | 542.6만 |
|---|
| 2026.07.01 | ₩18,116 | ₩18,710 | ₩17,984 | ₩18,664 | +3.02% | 205.8만 |
|---|
| 2026.06.30 | ₩18,437 | ₩18,437 | ₩17,682 | ₩18,103 | -1.81% | 346만 |
|---|
| 2026.06.29 | ₩18,437 | ₩18,624 | ₩18,009 | ₩18,410 | -0.14% | 243.5만 |
|---|
| 2026.06.26 | ₩17,875 | ₩18,677 | ₩17,835 | ₩18,396 | +2.91% | 765.7만 |
|---|
| 2026.06.25 | ₩18,089 | ₩18,537 | ₩17,815 | ₩17,862 | -1.26% | 244만 |
|---|
| 2026.06.24 | ₩17,915 | ₩18,316 | ₩17,795 | ₩17,795 | -0.67% | 300.5만 |
|---|
| 2026.06.23 | ₩18,450 | ₩18,450 | ₩17,882 | ₩17,969 | -2.61% | 283.2만 |
|---|
| 2026.06.22 | ₩17,782 | ₩18,543 | ₩17,723 | ₩18,410 | +3.53% | 360만 |
|---|
| 2026.06.18 | ₩17,915 | ₩18,169 | ₩17,561 | ₩17,795 | -0.67% | 352.3만 |
|---|
| 2026.06.17 | ₩18,236 | ₩18,370 | ₩17,809 | ₩18,022 | -1.17% | 258.5만 |
|---|
| 2026.06.16 | ₩18,370 | ₩18,637 | ₩18,036 | ₩18,236 | -0.73% | 341.8만 |
|---|
| 2026.06.15 | ₩18,757 | ₩18,771 | ₩17,941 | ₩18,236 | -2.78% | 371.8만 |
|---|
| 2026.06.12 | ₩18,637 | ₩18,776 | ₩17,982 | ₩18,009 | -3.37% | 329.7만 |
|---|
| 2026.06.11 | ₩18,290 | ₩19,058 | ₩18,169 | ₩18,463 | +0.95% | 588만 |
|---|
| 2026.06.10 | ₩17,809 | ₩18,791 | ₩17,755 | ₩18,330 | +2.93% | 527.9만 |
|---|
| 2026.06.09 | ₩17,207 | ₩18,370 | ₩16,940 | ₩17,835 | +3.65% | 682.5만 |
|---|
| 2026.06.08 | ₩17,314 | ₩17,740 | ₩17,127 | ₩17,194 | -0.69% | 283.4만 |
|---|
| 2026.06.05 | ₩17,408 | ₩17,595 | ₩17,161 | ₩17,288 | -0.69% | 284.9만 |
|---|
| 2026.06.04 | ₩17,167 | ₩17,688 | ₩17,074 | ₩17,421 | +1.48% | 297.5만 |
|---|
| 2026.06.03 | ₩16,767 | ₩17,101 | ₩16,312 | ₩17,007 | +1.43% | 310.6만 |
|---|
| 2026.06.02 | ₩17,221 | ₩17,460 | ₩16,900 | ₩16,900 | -1.86% | 283.2만 |
|---|
| 2026.06.01 | ₩16,633 | ₩17,602 | ₩16,633 | ₩17,381 | +4.50% | 240.5만 |
|---|
| 2026.05.29 | ₩17,101 | ₩17,334 | ₩16,566 | ₩16,633 | -2.73% | 624.5만 |
|---|
| 2026.05.28 | ₩16,954 | ₩17,341 | ₩16,820 | ₩17,047 | +0.55% | 176.4만 |
|---|
| 2026.05.27 | ₩17,194 | ₩17,435 | ₩16,994 | ₩17,207 | +0.08% | 233.1만 |
|---|
| 2026.05.26 | ₩17,982 | ₩18,036 | ₩17,194 | ₩17,288 | -3.86% | 349.8만 |
|---|
| 2026.05.22 | ₩18,076 | ₩18,316 | ₩17,942 | ₩18,049 | -0.15% | 243.9만 |
|---|
| 2026.05.21 | ₩18,116 | ₩18,343 | ₩17,889 | ₩18,036 | -0.44% | 224.4만 |
|---|
| 2026.05.20 | ₩18,457 | ₩18,690 | ₩18,109 | ₩18,356 | -0.54% | 327.6만 |
|---|
| 2026.05.19 | ₩18,370 | ₩18,710 | ₩18,009 | ₩18,530 | +0.87% | 372.4만 |
|---|
| 2026.05.18 | ₩17,528 | ₩18,410 | ₩17,328 | ₩18,370 | +4.80% | 516.9만 |
|---|
| 2026.05.15 | ₩17,488 | ₩17,769 | ₩17,281 | ₩17,555 | +0.38% | 290.2만 |
|---|
| 2026.05.14 | ₩17,555 | ₩18,069 | ₩17,207 | ₩17,688 | +0.76% | 466.5만 |
|---|
| 2026.05.13 | ₩17,528 | ₩17,675 | ₩16,620 | ₩17,435 | -0.53% | 455.9만 |
|---|
| 2026.05.12 | ₩17,929 | ₩18,797 | ₩16,767 | ₩17,261 | -3.73% | 1285.9만 |
|---|
| 2026.05.11 | ₩17,274 | ₩17,936 | ₩17,087 | ₩17,608 | +1.93% | 652.3만 |
|---|
| 2026.05.08 | ₩17,435 | ₩17,735 | ₩17,181 | ₩17,475 | +0.23% | 293.6만 |
|---|
| 2026.05.07 | ₩17,274 | ₩17,528 | ₩17,161 | ₩17,328 | +0.31% | 216.5만 |
|---|
| 2026.05.06 | ₩17,809 | ₩17,849 | ₩17,207 | ₩17,274 | -3.00% | 503만 |
|---|
| 2026.05.05 | ₩17,288 | ₩18,016 | ₩17,201 | ₩17,688 | +2.32% | 367.5만 |
|---|
| 2026.05.04 | ₩17,047 | ₩17,608 | ₩16,994 | ₩17,207 | +0.94% | 329.2만 |
|---|
| 2026.05.01 | ₩17,435 | ₩17,902 | ₩17,114 | ₩17,221 | -1.23% | 320.4만 |
|---|
| 2026.04.30 | ₩17,047 | ₩17,381 | ₩16,626 | ₩17,314 | +1.57% | 334.5만 |
|---|
| 2026.04.29 | ₩16,606 | ₩17,368 | ₩16,526 | ₩17,087 | +2.90% | 488.6만 |
|---|
| 2026.04.28 | ₩16,539 | ₩16,793 | ₩16,299 | ₩16,486 | -0.32% | 191.4만 |
|---|
| 2026.04.27 | ₩16,633 | ₩16,780 | ₩16,419 | ₩16,673 | +0.24% | 222.4만 |
|---|
| 2026.04.24 | ₩16,406 | ₩16,813 | ₩16,179 | ₩16,740 | +2.04% | 217.3만 |
|---|
| 2026.04.23 | ₩16,272 | ₩16,539 | ₩15,925 | ₩16,366 | +0.57% | 282.2만 |
|---|
| 2026.04.22 | ₩16,473 | ₩17,394 | ₩16,145 | ₩16,352 | -0.73% | 301.5만 |
|---|
| 2026.04.21 | ₩16,099 | ₩17,127 | ₩16,032 | ₩16,566 | +2.90% | 488.3만 |
|---|
| 2026.04.20 | ₩15,030 | ₩16,192 | ₩14,976 | ₩16,165 | +7.56% | 372.7만 |
|---|
| 2026.04.17 | ₩14,936 | ₩15,203 | ₩14,736 | ₩15,083 | +0.98% | 722.1만 |
|---|
| 2026.04.16 | ₩14,990 | ₩15,170 | ₩14,442 | ₩14,656 | -2.23% | 476.9만 |
|---|
| 2026.04.15 | ₩14,629 | ₩15,270 | ₩14,482 | ₩14,990 | +2.47% | 511.8만 |
|---|
| 2026.04.14 | ₩14,576 | ₩14,896 | ₩14,462 | ₩14,616 | +0.27% | 360.4만 |
|---|
| 2026.04.13 | ₩13,493 | ₩14,522 | ₩13,400 | ₩14,469 | +7.23% | 344.5만 |
|---|
| 2026.04.10 | ₩14,148 | ₩14,268 | ₩13,607 | ₩13,667 | -3.40% | 269.2만 |
|---|
| 2026.04.09 | ₩14,389 | ₩14,535 | ₩13,654 | ₩14,135 | -1.76% | 261.7만 |
|---|
| 2026.04.08 | ₩14,495 | ₩14,723 | ₩14,208 | ₩14,602 | +0.74% | 449.1만 |
|---|
| 2026.04.07 | ₩14,255 | ₩14,348 | ₩13,714 | ₩13,801 | -3.19% | 206.6만 |
|---|
| 2026.04.06 | ₩14,188 | ₩14,602 | ₩14,048 | ₩14,308 | +0.85% | 159.2만 |
|---|
| 2026.04.02 | ₩14,175 | ₩14,723 | ₩13,976 | ₩14,201 | +0.19% | 235만 |
|---|
| 2026.04.01 | ₩14,616 | ₩14,796 | ₩14,402 | ₩14,576 | -0.27% | 334.7만 |
|---|
| 2026.03.31 | ₩13,894 | ₩14,622 | ₩13,747 | ₩14,429 | +3.85% | 274.2만 |
|---|
| 2026.03.30 | ₩14,081 | ₩14,562 | ₩13,680 | ₩13,854 | -1.61% | 268.7만 |
|---|
| 2026.03.27 | ₩13,934 | ₩14,041 | ₩13,801 | ₩13,934 | 0.00% | 128.6만 |
|---|
| 2026.03.26 | ₩13,921 | ₩14,348 | ₩13,827 | ₩14,081 | +1.15% | 214.9만 |
|---|
| 2026.03.25 | ₩14,589 | ₩14,936 | ₩14,028 | ₩14,081 | -3.48% | 208.2만 |
|---|
| 2026.03.24 | ₩14,135 | ₩14,682 | ₩13,908 | ₩14,669 | +3.78% | 162.5만 |
|---|
| 2026.03.23 | ₩14,268 | ₩14,682 | ₩14,006 | ₩14,268 | 0.00% | 178.4만 |
|---|
| 2026.03.20 | ₩14,682 | ₩14,682 | ₩13,841 | ₩13,974 | -4.82% | 273.9만 |
|---|
| 2026.03.19 | ₩13,654 | ₩14,482 | ₩13,654 | ₩14,242 | +4.31% | 174.2만 |
|---|
| 2026.03.18 | ₩14,455 | ₩14,455 | ₩14,001 | ₩14,108 | -2.40% | 129.6만 |
|---|
| 2026.03.17 | ₩14,201 | ₩14,389 | ₩14,008 | ₩14,255 | +0.38% | 152.5만 |
|---|
| 2026.03.16 | ₩14,482 | ₩14,662 | ₩14,081 | ₩14,081 | -2.77% | 128.3만 |
|---|
| 2026.03.13 | ₩14,629 | ₩14,696 | ₩14,201 | ₩14,335 | -2.01% | 203.9만 |
|---|
| 2026.03.12 | ₩14,268 | ₩14,729 | ₩14,228 | ₩14,535 | +1.87% | 188.8만 |
|---|
| 2026.03.11 | ₩14,602 | ₩14,658 | ₩14,288 | ₩14,522 | -0.55% | 155.3만 |
|---|
| 2026.03.10 | ₩14,442 | ₩14,829 | ₩14,108 | ₩14,576 | +0.93% | 264.7만 |
|---|
| 2026.03.09 | ₩13,921 | ₩14,549 | ₩13,527 | ₩14,442 | +3.74% | 255.3만 |
|---|
| 2026.03.06 | ₩14,682 | ₩14,729 | ₩14,195 | ₩14,215 | -3.18% | 173.8만 |
|---|
| 2026.03.05 | ₩15,230 | ₩15,417 | ₩14,702 | ₩14,976 | -1.67% | 217.2만 |
|---|
| 2026.03.04 | ₩14,816 | ₩15,695 | ₩14,736 | ₩15,457 | +4.33% | 362.9만 |
|---|
| 2026.03.03 | ₩14,395 | ₩14,816 | ₩14,068 | ₩14,736 | +2.37% | 318.7만 |
|---|
| 2026.03.02 | ₩13,741 | ₩14,803 | ₩13,407 | ₩14,723 | +7.15% | 337.2만 |
|---|
| 2026.02.27 | ₩14,429 | ₩14,562 | ₩14,121 | ₩14,295 | -0.93% | 342.4만 |
|---|
| 2026.02.26 | ₩14,521 | ₩14,763 | ₩14,255 | ₩14,749 | +1.57% | 242만 |
|---|
| 2026.02.25 | ₩14,175 | ₩14,696 | ₩13,707 | ₩14,442 | +1.89% | 367.6만 |
|---|
| 2026.02.24 | ₩14,963 | ₩15,030 | ₩13,479 | ₩14,148 | -5.45% | 678.4만 |
|---|
| 2026.02.23 | ₩13,066 | ₩13,293 | ₩12,763 | ₩12,986 | -0.61% | 664만 |
|---|
| 2026.02.20 | ₩12,719 | ₩13,280 | ₩12,719 | ₩13,226 | +3.99% | 404.8만 |
|---|
| 2026.02.19 | ₩12,358 | ₩12,779 | ₩12,238 | ₩12,745 | +3.14% | 262만 |
|---|
| 2026.02.18 | ₩12,585 | ₩13,086 | ₩12,437 | ₩12,585 | 0.00% | 255.1만 |
|---|
| 2026.02.17 | ₩11,930 | ₩12,772 | ₩11,730 | ₩12,652 | +6.05% | 326만 |
|---|
| 2026.02.13 | ₩11,636 | ₩12,157 | ₩11,399 | ₩11,970 | +2.87% | 431.4만 |
|---|
| 2026.02.12 | ₩11,864 | ₩12,531 | ₩11,363 | ₩11,570 | -2.48% | 667.1만 |
|---|
| 2026.02.11 | ₩11,917 | ₩11,917 | ₩11,302 | ₩11,383 | -4.48% | 521.7만 |
|---|
| 2026.02.10 | ₩12,304 | ₩12,304 | ₩11,703 | ₩11,837 | -3.80% | 376.6만 |
|---|
| 2026.02.09 | ₩12,197 | ₩12,298 | ₩11,937 | ₩12,211 | +0.11% | 238.5만 |
|---|
| 2026.02.06 | ₩11,864 | ₩12,318 | ₩11,797 | ₩12,171 | +2.59% | 248.2만 |
|---|
| 2026.02.05 | ₩11,930 | ₩12,157 | ₩11,530 | ₩11,676 | -2.13% | 226.9만 |
|---|
| 2026.02.04 | ₩12,197 | ₩12,511 | ₩11,964 | ₩12,010 | -1.53% | 206.5만 |
|---|
| 2026.02.03 | ₩12,438 | ₩12,511 | ₩11,837 | ₩12,091 | -2.79% | 244.8만 |
|---|
| 2026.02.02 | ₩12,251 | ₩12,665 | ₩12,051 | ₩12,531 | +2.29% | 221.8만 |
|---|
| 2026.01.30 | ₩13,293 | ₩13,627 | ₩12,358 | ₩12,652 | -4.82% | 326.8만 |
|---|
| 2026.01.29 | ₩13,266 | ₩13,580 | ₩13,039 | ₩13,453 | +1.41% | 211.4만 |
|---|
| 2026.01.28 | ₩13,106 | ₩13,540 | ₩13,026 | ₩13,226 | +0.92% | 134.6만 |
|---|
| 2026.01.27 | ₩13,039 | ₩13,427 | ₩12,932 | ₩13,119 | +0.61% | 153.8만 |
|---|
| 2026.01.26 | ₩12,946 | ₩13,280 | ₩12,926 | ₩13,026 | +0.62% | 166.3만 |
|---|
| 2026.01.23 | ₩13,320 | ₩13,360 | ₩12,799 | ₩12,972 | -2.61% | 181.6만 |
|---|
| 2026.01.22 | ₩13,194 | ₩13,707 | ₩12,986 | ₩13,333 | +1.05% | 275.9만 |
|---|
| 2026.01.21 | ₩13,787 | ₩13,894 | ₩12,960 | ₩13,026 | -5.52% | 270.8만 |
|---|
| 2026.01.20 | ₩12,986 | ₩13,240 | ₩12,812 | ₩12,919 | -0.51% | 272.5만 |
|---|
| 2026.01.16 | ₩13,293 | ₩13,407 | ₩13,133 | ₩13,280 | -0.10% | 179.2만 |
|---|
| 2026.01.15 | ₩13,213 | ₩13,680 | ₩13,199 | ₩13,373 | +1.21% | 181.3만 |
|---|
| 2026.01.14 | ₩13,520 | ₩13,560 | ₩13,226 | ₩13,266 | -1.88% | 194.8만 |
|---|
| 2026.01.13 | ₩13,867 | ₩13,921 | ₩13,373 | ₩13,373 | -3.56% | 225.9만 |
|---|
| 2026.01.12 | ₩14,001 | ₩14,081 | ₩13,467 | ₩13,867 | -0.95% | 178.6만 |
|---|
| 2026.01.09 | ₩14,041 | ₩14,188 | ₩13,721 | ₩14,028 | -0.10% | 256.4만 |
|---|
| 2026.01.08 | ₩13,961 | ₩14,389 | ₩13,827 | ₩14,108 | +1.05% | 288만 |
|---|
| 2026.01.07 | ₩15,511 | ₩15,551 | ₩13,867 | ₩13,908 | -10.34% | 232.5만 |
|---|
| 2026.01.06 | ₩15,885 | ₩16,085 | ₩15,444 | ₩15,511 | -2.35% | 188.2만 |
|---|
| 2026.01.05 | ₩15,497 | ₩16,045 | ₩15,150 | ₩15,912 | +2.67% | 248.1만 |
|---|
| 2026.01.02 | ₩16,179 | ₩16,352 | ₩15,424 | ₩15,551 | -3.88% | 185.3만 |
|---|
| 2025.12.31 | ₩15,885 | ₩16,179 | ₩15,765 | ₩15,965 | +0.50% | 207만 |
|---|
| 2025.12.30 | ₩15,965 | ₩16,165 | ₩15,791 | ₩15,818 | -0.92% | 109.4만 |
|---|
| 2025.12.29 | ₩15,778 | ₩16,005 | ₩15,364 | ₩16,005 | +1.44% | 147.7만 |
|---|
| 2025.12.26 | ₩15,925 | ₩16,246 | ₩15,591 | ₩15,925 | 0.00% | 120만 |
|---|
| 2025.12.24 | ₩15,871 | ₩16,018 | ₩15,684 | ₩15,845 | -0.17% | 84.6만 |
|---|
| 2025.12.23 | ₩16,045 | ₩16,219 | ₩15,778 | ₩15,992 | -0.33% | 170.1만 |
|---|
| 2025.12.22 | ₩15,965 | ₩16,152 | ₩15,818 | ₩16,139 | +1.09% | 136.6만 |
|---|
| 2025.12.19 | ₩15,885 | ₩15,965 | ₩15,644 | ₩15,885 | 0.00% | 257만 |
|---|
| 2025.12.18 | ₩15,631 | ₩16,112 | ₩15,444 | ₩15,912 | +1.79% | 174.2만 |
|---|
| 2025.12.17 | ₩15,537 | ₩15,826 | ₩15,163 | ₩15,217 | -2.06% | 242.6만 |
|---|
| 2025.12.16 | ₩15,324 | ₩15,958 | ₩14,976 | ₩15,604 | +1.83% | 237.8만 |
|---|
| 2025.12.15 | ₩15,257 | ₩15,604 | ₩15,203 | ₩15,324 | +0.44% | 225.7만 |
|---|
| 2025.12.12 | ₩15,390 | ₩15,925 | ₩15,150 | ₩15,284 | -0.69% | 247.5만 |
|---|
| 2025.12.11 | ₩15,030 | ₩15,484 | ₩14,816 | ₩15,390 | +2.40% | 225.4만 |
|---|
| 2025.12.10 | ₩15,137 | ₩15,431 | ₩15,016 | ₩15,030 | -0.71% | 147.2만 |
|---|
| 2025.12.09 | ₩15,043 | ₩15,257 | ₩14,856 | ₩15,137 | +0.62% | 176.6만 |
|---|
| 2025.12.08 | ₩15,110 | ₩15,464 | ₩14,910 | ₩15,016 | -0.62% | 146만 |
|---|
| 2025.12.05 | ₩14,816 | ₩15,631 | ₩14,816 | ₩15,003 | +1.26% | 221.1만 |
|---|
| 2025.12.04 | ₩14,522 | ₩14,903 | ₩14,389 | ₩14,883 | +2.48% | 143.5만 |
|---|
| 2025.12.03 | ₩14,723 | ₩14,896 | ₩14,442 | ₩14,549 | -1.18% | 213.1만 |
|---|
| 2025.12.02 | ₩14,736 | ₩14,950 | ₩14,482 | ₩14,602 | -0.91% | 325.6만 |
|---|
| 2025.12.01 | ₩14,242 | ₩15,056 | ₩14,017 | ₩14,616 | +2.63% | 372.9만 |
|---|
| 2025.11.28 | ₩14,295 | ₩14,736 | ₩14,255 | ₩14,469 | +1.21% | 283.7만 |
|---|
| 2025.11.26 | ₩15,591 | ₩15,658 | ₩14,255 | ₩14,602 | -6.34% | 660.4만 |
|---|
| 2025.11.25 | ₩16,326 | ₩16,686 | ₩15,444 | ₩15,658 | -4.09% | 365.3만 |
|---|
| 2025.11.24 | ₩16,005 | ₩16,352 | ₩15,858 | ₩16,152 | +0.92% | 134.5만 |
|---|
| 2025.11.21 | ₩15,631 | ₩16,192 | ₩15,417 | ₩15,978 | +2.22% | 176만 |
|---|
| 2025.11.20 | ₩16,700 | ₩16,873 | ₩15,457 | ₩15,484 | -7.28% | 205.7만 |
|---|
| 2025.11.19 | ₩16,299 | ₩16,646 | ₩16,005 | ₩16,459 | +0.98% | 190.4만 |
|---|
| 2025.11.18 | ₩16,005 | ₩16,339 | ₩15,678 | ₩16,165 | +1.00% | 160.8만 |
|---|
| 2025.11.17 | ₩16,232 | ₩16,433 | ₩15,925 | ₩16,139 | -0.58% | 221.2만 |
|---|
| 2025.11.14 | ₩16,099 | ₩16,633 | ₩16,036 | ₩16,366 | +1.66% | 223.7만 |
|---|
| 2025.11.13 | ₩16,780 | ₩16,827 | ₩16,165 | ₩16,433 | -2.07% | 264.6만 |
|---|
| 2025.11.12 | ₩16,419 | ₩17,114 | ₩16,419 | ₩17,007 | +3.58% | 233.5만 |
|---|
| 2025.11.11 | ₩16,165 | ₩16,553 | ₩15,952 | ₩16,446 | +1.74% | 229만 |
|---|
| 2025.11.10 | ₩15,497 | ₩16,613 | ₩15,497 | ₩16,192 | +4.48% | 278.1만 |
|---|
| 2025.11.07 | ₩15,631 | ₩15,631 | ₩15,030 | ₩15,390 | -1.54% | 314.8만 |
|---|
| 2025.11.06 | ₩16,392 | ₩16,673 | ₩15,691 | ₩15,698 | -4.24% | 300.1만 |
|---|
| 2025.11.05 | ₩16,179 | ₩16,686 | ₩15,631 | ₩16,312 | +0.83% | 476.1만 |
|---|
| 2025.11.04 | ₩15,831 | ₩16,513 | ₩15,030 | ₩16,312 | +3.04% | 690.5만 |
|---|
| 2025.11.03 | ₩14,415 | ₩14,596 | ₩13,934 | ₩14,108 | -2.13% | 503.1만 |
|---|
| 2025.10.31 | ₩14,629 | ₩14,696 | ₩14,201 | ₩14,429 | -1.37% | 432.9만 |
|---|
| 2025.10.30 | ₩14,803 | ₩15,050 | ₩14,589 | ₩14,642 | -1.08% | 271.5만 |
|---|
| 2025.10.29 | ₩15,244 | ₩15,324 | ₩14,676 | ₩14,763 | -3.16% | 339.1만 |
|---|
| 2025.10.28 | ₩15,805 | ₩15,805 | ₩15,123 | ₩15,190 | -3.89% | 242.2만 |
|---|
| 2025.10.27 | ₩16,192 | ₩16,259 | ₩15,745 | ₩15,845 | -2.15% | 283.4만 |
|---|
| 2025.10.24 | ₩16,272 | ₩16,441 | ₩15,878 | ₩15,938 | -2.05% | 169.8만 |
|---|
| 2025.10.23 | ₩16,058 | ₩16,286 | ₩15,965 | ₩16,058 | 0.00% | 180.2만 |
|---|
| 2025.10.22 | ₩16,112 | ₩16,312 | ₩15,912 | ₩16,072 | -0.25% | 255만 |
|---|
| 2025.10.21 | ₩16,700 | ₩16,784 | ₩16,005 | ₩16,018 | -4.08% | 231.3만 |
|---|
| 2025.10.20 | ₩17,301 | ₩17,421 | ₩16,573 | ₩16,700 | -3.47% | 151.1만 |
|---|
| 2025.10.17 | ₩17,221 | ₩17,448 | ₩16,813 | ₩17,141 | -0.47% | 164.8만 |
|---|
| 2025.10.16 | ₩17,875 | ₩17,875 | ₩17,060 | ₩17,381 | -2.77% | 217.6만 |
|---|
| 2025.10.15 | ₩17,555 | ₩17,969 | ₩17,354 | ₩17,408 | -0.84% | 245.9만 |
|---|
| 2025.10.14 | ₩17,809 | ₩18,129 | ₩17,301 | ₩17,368 | -2.48% | 264.9만 |
|---|
| 2025.10.13 | ₩17,902 | ₩18,350 | ₩17,545 | ₩18,049 | +0.82% | 201.6만 |
|---|
| 2025.10.10 | ₩17,849 | ₩17,849 | ₩17,101 | ₩17,354 | -2.77% | 255.4만 |
|---|