시장 데이터를 불러오는 중
전체 종목
스포츠레이더 그룹 과거 주가
Sportradar Group AG - Class A Ordinary Shares · SRAD · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sportradar Group AG - Class A Ordinary Shares · SRAD · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,695 | ₩16,802 | ₩16,327 | ₩16,681 | -0.08% | 120만 |
| 2026.10.08 | ₩16,040 | ₩16,641 | ₩15,947 | ₩16,615 | +3.58% | 158만 |
| 2026.10.07 | ₩16,267 | ₩16,347 | ₩15,653 | ₩16,107 | -0.99% | 163만 |
| 2026.10.06 | ₩16,241 | ₩16,468 | ₩16,134 | ₩16,267 | +0.16% | 141만 |
| 2026.10.05 | ₩15,947 | ₩16,414 | ₩15,887 | ₩16,134 | +1.17% | 153.8만 |
| 2026.10.02 | ₩16,027 | ₩16,174 | ₩15,352 | ₩15,706 | -2.00% | 171.6만 |
| 2026.10.01 | ₩15,560 | ₩15,933 | ₩15,212 | ₩15,840 | +1.80% | 231만 |
| 2026.09.30 | ₩15,493 | ₩15,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,439 |
| -0.34% |
| 167.1만 |
| 2026.09.29 | ₩16,802 | ₩16,802 | ₩15,373 | ₩15,439 | -8.11% | 294.7만 |
|---|
| 2026.09.28 | ₩17,643 | ₩17,643 | ₩16,628 | ₩16,668 | -5.53% | 192.2만 |
|---|
| 2026.09.25 | ₩17,376 | ₩17,777 | ₩17,176 | ₩17,683 | +1.77% | 130.4만 |
|---|
| 2026.09.24 | ₩17,536 | ₩17,790 | ₩17,122 | ₩17,483 | -0.30% | 228.8만 |
|---|
| 2026.09.23 | ₩18,351 | ₩18,351 | ₩17,363 | ₩17,590 | -4.15% | 336.6만 |
|---|
| 2026.09.22 | ₩17,029 | ₩18,625 | ₩16,762 | ₩18,164 | +6.67% | 652.9만 |
|---|
| 2026.09.21 | ₩16,307 | ₩16,989 | ₩16,107 | ₩16,748 | +2.70% | 132.9만 |
|---|
| 2026.09.18 | ₩16,441 | ₩16,648 | ₩16,161 | ₩16,187 | -1.54% | 262.2만 |
|---|
| 2026.09.17 | ₩17,696 | ₩17,817 | ₩16,428 | ₩16,508 | -6.72% | 176.4만 |
|---|
| 2026.09.16 | ₩17,763 | ₩17,970 | ₩17,536 | ₩17,670 | -0.53% | 186.1만 |
|---|
| 2026.09.15 | ₩17,523 | ₩17,910 | ₩17,443 | ₩17,777 | +1.45% | 276.9만 |
|---|
| 2026.09.14 | ₩17,363 | ₩17,703 | ₩17,095 | ₩17,630 | +1.54% | 147.4만 |
|---|
| 2026.09.11 | ₩16,975 | ₩17,389 | ₩16,962 | ₩17,242 | +1.57% | 149.8만 |
|---|
| 2026.09.10 | ₩17,149 | ₩17,972 | ₩16,655 | ₩16,962 | -1.09% | 420.5만 |
|---|
| 2026.09.09 | ₩16,949 | ₩17,543 | ₩16,534 | ₩17,135 | +1.10% | 289.6만 |
|---|
| 2026.09.08 | ₩17,216 | ₩17,216 | ₩16,762 | ₩17,002 | -1.24% | 102.8만 |
|---|
| 2026.09.04 | ₩17,389 | ₩17,489 | ₩17,209 | ₩17,229 | -0.92% | 144.3만 |
|---|
| 2026.09.03 | ₩17,363 | ₩17,630 | ₩17,176 | ₩17,509 | +0.85% | 228.9만 |
|---|
| 2026.09.02 | ₩16,575 | ₩17,443 | ₩16,474 | ₩17,256 | +4.11% | 281.4만 |
|---|
| 2026.09.01 | ₩16,508 | ₩16,788 | ₩16,214 | ₩16,441 | -0.40% | 176.3만 |
|---|
| 2026.08.31 | ₩17,262 | ₩17,389 | ₩16,576 | ₩16,601 | -3.83% | 91.5만 |
|---|
| 2026.08.28 | ₩17,309 | ₩17,643 | ₩17,069 | ₩17,282 | -0.15% | 196.8만 |
|---|
| 2026.08.27 | ₩17,523 | ₩17,630 | ₩16,828 | ₩17,069 | -2.59% | 118.9만 |
|---|
| 2026.08.26 | ₩17,202 | ₩17,389 | ₩16,975 | ₩17,296 | +0.54% | 152.7만 |
|---|
| 2026.08.25 | ₩17,469 | ₩17,656 | ₩17,162 | ₩17,242 | -1.30% | 141.1만 |
|---|
| 2026.08.24 | ₩17,336 | ₩17,890 | ₩17,129 | ₩17,496 | +0.92% | 222.9만 |
|---|
| 2026.08.21 | ₩16,828 | ₩17,429 | ₩16,828 | ₩17,363 | +3.17% | 296.1만 |
|---|
| 2026.08.20 | ₩17,670 | ₩17,777 | ₩16,815 | ₩16,842 | -4.69% | 181.3만 |
|---|
| 2026.08.19 | ₩17,142 | ₩17,476 | ₩17,022 | ₩17,429 | +1.68% | 136.9만 |
|---|
| 2026.08.18 | ₩17,630 | ₩17,630 | ₩17,176 | ₩17,176 | -2.58% | 125.1만 |
|---|
| 2026.08.17 | ₩18,364 | ₩18,778 | ₩17,429 | ₩17,536 | -4.51% | 259.4만 |
|---|
| 2026.08.14 | ₩18,351 | ₩18,484 | ₩17,885 | ₩18,458 | +0.58% | 223.7만 |
|---|
| 2026.08.13 | ₩17,603 | ₩18,164 | ₩17,423 | ₩18,137 | +3.03% | 191.9만 |
|---|
| 2026.08.12 | ₩17,643 | ₩17,790 | ₩17,336 | ₩17,349 | -1.67% | 178만 |
|---|
| 2026.08.11 | ₩17,763 | ₩17,863 | ₩17,336 | ₩17,723 | -0.23% | 260.2만 |
|---|
| 2026.08.10 | ₩17,242 | ₩17,950 | ₩17,109 | ₩17,817 | +3.33% | 237.2만 |
|---|
| 2026.08.07 | ₩17,082 | ₩17,503 | ₩17,002 | ₩17,389 | +1.80% | 259.3만 |
|---|
| 2026.08.06 | ₩16,735 | ₩17,135 | ₩16,735 | ₩16,962 | +1.36% | 217.4만 |
|---|
| 2026.08.05 | ₩16,895 | ₩17,029 | ₩16,000 | ₩16,895 | 0.00% | 648.2만 |
|---|
| 2026.08.04 | ₩16,214 | ₩17,363 | ₩16,134 | ₩17,242 | +6.34% | 703.9만 |
|---|
| 2026.08.03 | ₩15,706 | ₩16,855 | ₩15,426 | ₩16,481 | +4.93% | 1057만 |
|---|
| 2026.07.31 | ₩19,727 | ₩19,767 | ₩19,085 | ₩19,419 | -1.56% | 383.1만 |
|---|
| 2026.07.30 | ₩19,753 | ₩20,100 | ₩18,898 | ₩19,633 | -0.61% | 297만 |
|---|
| 2026.07.29 | ₩19,727 | ₩20,060 | ₩19,553 | ₩19,967 | +1.22% | 128.3만 |
|---|
| 2026.07.28 | ₩19,873 | ₩20,221 | ₩19,580 | ₩19,793 | -0.40% | 109만 |
|---|
| 2026.07.27 | ₩19,433 | ₩19,820 | ₩19,419 | ₩19,606 | +0.89% | 96.8만 |
|---|
| 2026.07.24 | ₩19,439 | ₩19,486 | ₩19,045 | ₩19,085 | -1.82% | 139.7만 |
|---|
| 2026.07.23 | ₩19,072 | ₩19,446 | ₩18,885 | ₩19,072 | 0.00% | 165.9만 |
|---|
| 2026.07.22 | ₩19,339 | ₩19,566 | ₩18,979 | ₩19,072 | -1.38% | 214.9만 |
|---|
| 2026.07.21 | ₩19,660 | ₩20,100 | ₩19,366 | ₩19,620 | -0.20% | 181.1만 |
|---|
| 2026.07.20 | ₩19,446 | ₩20,141 | ₩19,206 | ₩19,913 | +2.40% | 256.1만 |
|---|
| 2026.07.17 | ₩19,499 | ₩19,686 | ₩18,885 | ₩19,206 | -1.51% | 289.5만 |
|---|
| 2026.07.16 | ₩20,368 | ₩20,595 | ₩19,740 | ₩19,820 | -2.69% | 246.8만 |
|---|
| 2026.07.15 | ₩20,194 | ₩20,768 | ₩20,007 | ₩20,167 | -0.13% | 195.5만 |
|---|
| 2026.07.14 | ₩20,728 | ₩20,995 | ₩19,940 | ₩20,074 | -3.16% | 200.4만 |
|---|
| 2026.07.13 | ₩20,808 | ₩21,169 | ₩20,608 | ₩20,822 | +0.06% | 215.8만 |
|---|
| 2026.07.10 | ₩20,942 | ₩21,352 | ₩20,608 | ₩20,635 | -1.47% | 127만 |
|---|
| 2026.07.09 | ₩21,222 | ₩21,543 | ₩20,608 | ₩20,635 | -2.77% | 187.9만 |
|---|
| 2026.07.08 | ₩20,929 | ₩21,683 | ₩20,835 | ₩21,583 | +3.13% | 197.2만 |
|---|
| 2026.07.07 | ₩21,570 | ₩21,910 | ₩21,009 | ₩21,182 | -1.80% | 168.7만 |
|---|
| 2026.07.06 | ₩20,047 | ₩21,583 | ₩19,873 | ₩21,530 | +7.40% | 293.2만 |
|---|
| 2026.07.02 | ₩20,207 | ₩20,645 | ₩19,433 | ₩20,047 | -0.79% | 147.9만 |
|---|
| 2026.07.01 | ₩20,181 | ₩20,592 | ₩20,087 | ₩20,194 | +0.07% | 129.9만 |
|---|
| 2026.06.30 | ₩20,034 | ₩20,247 | ₩19,593 | ₩19,994 | -0.20% | 160.4만 |
|---|
| 2026.06.29 | ₩20,014 | ₩20,394 | ₩19,466 | ₩20,181 | +0.83% | 275.8만 |
|---|
| 2026.06.26 | ₩19,419 | ₩20,107 | ₩19,339 | ₩19,833 | +2.13% | 276만 |
|---|
| 2026.06.25 | ₩19,660 | ₩19,860 | ₩19,192 | ₩19,299 | -1.83% | 137.2만 |
|---|
| 2026.06.24 | ₩19,646 | ₩20,254 | ₩19,646 | ₩19,740 | +0.48% | 172만 |
|---|
| 2026.06.23 | ₩19,366 | ₩20,354 | ₩19,366 | ₩19,633 | +1.38% | 203.6만 |
|---|
| 2026.06.22 | ₩19,900 | ₩20,247 | ₩19,446 | ₩19,473 | -2.15% | 147.4만 |
|---|
| 2026.06.18 | ₩19,994 | ₩20,354 | ₩19,566 | ₩20,114 | +0.60% | 195.7만 |
|---|
| 2026.06.17 | ₩21,102 | ₩21,396 | ₩20,007 | ₩20,074 | -4.87% | 277.5만 |
|---|
| 2026.06.16 | ₩21,316 | ₩21,851 | ₩20,675 | ₩21,129 | -0.88% | 223.8만 |
|---|
| 2026.06.15 | ₩21,262 | ₩21,650 | ₩20,915 | ₩21,316 | +0.25% | 245만 |
|---|
| 2026.06.12 | ₩22,478 | ₩22,565 | ₩21,343 | ₩21,356 | -4.99% | 252.4만 |
|---|
| 2026.06.11 | ₩22,251 | ₩23,272 | ₩22,171 | ₩22,651 | +1.80% | 353.1만 |
|---|
| 2026.06.10 | ₩21,690 | ₩22,838 | ₩21,676 | ₩22,344 | +3.02% | 483.4만 |
|---|
| 2026.06.09 | ₩20,368 | ₩22,304 | ₩20,247 | ₩21,904 | +7.54% | 628.8만 |
|---|
| 2026.06.08 | ₩19,660 | ₩20,595 | ₩19,458 | ₩20,381 | +3.67% | 647.7만 |
|---|
| 2026.06.05 | ₩18,872 | ₩19,473 | ₩18,458 | ₩18,565 | -1.63% | 248.8만 |
|---|
| 2026.06.04 | ₩18,257 | ₩19,378 | ₩18,231 | ₩19,005 | +4.10% | 333.6만 |
|---|
| 2026.06.03 | ₩18,084 | ₩18,084 | ₩17,464 | ₩17,977 | -0.59% | 191만 |
|---|
| 2026.06.02 | ₩17,990 | ₩18,291 | ₩17,670 | ₩18,271 | +1.56% | 192.7만 |
|---|
| 2026.06.01 | ₩17,536 | ₩18,545 | ₩17,536 | ₩18,391 | +4.87% | 294.7만 |
|---|
| 2026.05.29 | ₩17,456 | ₩17,923 | ₩17,015 | ₩17,643 | +1.07% | 191.6만 |
|---|
| 2026.05.28 | ₩17,269 | ₩17,750 | ₩17,109 | ₩17,429 | +0.93% | 227.2만 |
|---|
| 2026.05.27 | ₩16,842 | ₩17,503 | ₩16,708 | ₩17,216 | +2.22% | 300.5만 |
|---|
| 2026.05.26 | ₩17,416 | ₩17,696 | ₩17,082 | ₩17,349 | -0.38% | 261.7만 |
|---|
| 2026.05.22 | ₩17,309 | ₩17,870 | ₩17,309 | ₩17,403 | +0.54% | 199.8만 |
|---|
| 2026.05.21 | ₩17,550 | ₩17,857 | ₩17,242 | ₩17,363 | -1.07% | 239.5만 |
|---|
| 2026.05.20 | ₩17,563 | ₩17,990 | ₩17,443 | ₩17,803 | +1.37% | 248만 |
|---|
| 2026.05.19 | ₩17,550 | ₩18,338 | ₩17,443 | ₩17,750 | +1.14% | 259.5만 |
|---|
| 2026.05.18 | ₩16,695 | ₩17,656 | ₩16,668 | ₩17,523 | +4.96% | 304만 |
|---|
| 2026.05.15 | ₩16,735 | ₩17,029 | ₩16,655 | ₩16,681 | -0.32% | 190.5만 |
|---|
| 2026.05.14 | ₩16,628 | ₩17,123 | ₩16,628 | ₩16,962 | +2.01% | 219.8만 |
|---|
| 2026.05.13 | ₩16,922 | ₩16,989 | ₩16,054 | ₩16,628 | -1.74% | 270.3만 |
|---|
| 2026.05.12 | ₩17,055 | ₩17,720 | ₩16,858 | ₩16,908 | -0.86% | 447.3만 |
|---|
| 2026.05.11 | ₩17,316 | ₩17,576 | ₩16,962 | ₩17,095 | -1.27% | 278.7만 |
|---|
| 2026.05.08 | ₩18,618 | ₩18,685 | ₩17,069 | ₩17,416 | -6.46% | 275만 |
|---|
| 2026.05.07 | ₩18,765 | ₩19,286 | ₩17,923 | ₩18,217 | -2.92% | 278만 |
|---|
| 2026.05.06 | ₩17,843 | ₩18,291 | ₩17,509 | ₩17,843 | 0.00% | 296.8만 |
|---|
| 2026.05.05 | ₩18,030 | ₩18,184 | ₩17,336 | ₩17,937 | -0.52% | 490.1만 |
|---|
| 2026.05.04 | ₩18,137 | ₩18,725 | ₩17,322 | ₩17,389 | -4.12% | 313.6만 |
|---|
| 2026.05.01 | ₩17,643 | ₩18,070 | ₩16,995 | ₩17,710 | +0.38% | 566.5만 |
|---|
| 2026.04.30 | ₩16,815 | ₩17,857 | ₩16,615 | ₩17,429 | +3.65% | 545.4만 |
|---|
| 2026.04.29 | ₩16,561 | ₩17,363 | ₩16,281 | ₩16,855 | +1.77% | 508.8만 |
|---|
| 2026.04.28 | ₩16,842 | ₩18,191 | ₩15,573 | ₩16,494 | -2.06% | 1123.5만 |
|---|
| 2026.04.27 | ₩17,670 | ₩18,838 | ₩17,656 | ₩18,605 | +5.29% | 617.7만 |
|---|
| 2026.04.24 | ₩16,842 | ₩17,964 | ₩16,267 | ₩17,750 | +5.39% | 836.6만 |
|---|
| 2026.04.23 | ₩17,269 | ₩17,429 | ₩16,321 | ₩17,229 | -0.23% | 1139.2만 |
|---|
| 2026.04.22 | ₩22,304 | ₩22,318 | ₩15,613 | ₩17,416 | -21.92% | 2748.2만 |
|---|
| 2026.04.21 | ₩23,159 | ₩23,346 | ₩22,384 | ₩22,491 | -2.88% | 151.4만 |
|---|
| 2026.04.20 | ₩23,065 | ₩23,707 | ₩22,585 | ₩23,252 | +0.81% | 366.9만 |
|---|
| 2026.04.17 | ₩24,454 | ₩24,869 | ₩22,972 | ₩23,266 | -4.86% | 319.3만 |
|---|
| 2026.04.16 | ₩22,758 | ₩24,628 | ₩22,444 | ₩24,067 | +5.75% | 422.8만 |
|---|
| 2026.04.15 | ₩22,064 | ₩23,172 | ₩22,064 | ₩23,025 | +4.36% | 158.8만 |
|---|
| 2026.04.14 | ₩21,797 | ₩22,611 | ₩21,705 | ₩22,144 | +1.59% | 223.9만 |
|---|
| 2026.04.13 | ₩20,488 | ₩21,743 | ₩20,381 | ₩21,556 | +5.22% | 223.2만 |
|---|
| 2026.04.10 | ₩20,528 | ₩20,688 | ₩19,633 | ₩20,661 | +0.65% | 334.4만 |
|---|
| 2026.04.09 | ₩22,050 | ₩22,064 | ₩20,100 | ₩20,354 | -7.69% | 290.3만 |
|---|
| 2026.04.08 | ₩22,745 | ₩23,266 | ₩22,025 | ₩22,211 | -2.35% | 144.9만 |
|---|
| 2026.04.07 | ₩22,558 | ₩22,899 | ₩22,037 | ₩22,131 | -1.89% | 121만 |
|---|
| 2026.04.06 | ₩22,678 | ₩23,012 | ₩22,518 | ₩22,692 | +0.06% | 130.7만 |
|---|
| 2026.04.02 | ₩21,930 | ₩22,939 | ₩21,717 | ₩22,638 | +3.23% | 151.8만 |
|---|
| 2026.04.01 | ₩22,424 | ₩22,838 | ₩22,081 | ₩22,211 | -0.95% | 169만 |
|---|
| 2026.03.31 | ₩22,438 | ₩23,293 | ₩22,147 | ₩22,358 | -0.36% | 187.4만 |
|---|
| 2026.03.30 | ₩23,399 | ₩23,399 | ₩21,863 | ₩22,398 | -4.28% | 229만 |
|---|
| 2026.03.27 | ₩24,040 | ₩24,081 | ₩22,625 | ₩22,905 | -4.72% | 283.1만 |
|---|
| 2026.03.26 | ₩24,788 | ₩25,343 | ₩23,513 | ₩24,040 | -3.02% | 241.3만 |
|---|
| 2026.03.25 | ₩25,964 | ₩26,298 | ₩24,682 | ₩24,722 | -4.78% | 169.8만 |
|---|
| 2026.03.24 | ₩25,924 | ₩25,977 | ₩25,343 | ₩25,777 | -0.57% | 166.8만 |
|---|
| 2026.03.23 | ₩26,244 | ₩26,805 | ₩25,857 | ₩26,084 | -0.61% | 216.6만 |
|---|
| 2026.03.20 | ₩25,977 | ₩27,192 | ₩25,950 | ₩26,191 | +0.82% | 402.2만 |
|---|
| 2026.03.19 | ₩24,187 | ₩26,578 | ₩24,187 | ₩26,298 | +8.72% | 346.1만 |
|---|
| 2026.03.18 | ₩24,081 | ₩25,162 | ₩24,014 | ₩24,521 | +1.83% | 303.4만 |
|---|
| 2026.03.17 | ₩24,040 | ₩24,909 | ₩23,873 | ₩24,187 | +0.61% | 170.9만 |
|---|
| 2026.03.16 | ₩24,975 | ₩25,269 | ₩23,987 | ₩24,281 | -2.78% | 149.1만 |
|---|
| 2026.03.13 | ₩25,269 | ₩25,269 | ₩24,481 | ₩24,922 | -1.37% | 286.5만 |
|---|
| 2026.03.12 | ₩23,773 | ₩26,204 | ₩23,613 | ₩25,536 | +7.42% | 406.3만 |
|---|
| 2026.03.11 | ₩24,615 | ₩24,782 | ₩23,693 | ₩24,094 | -2.12% | 134.5만 |
|---|
| 2026.03.10 | ₩25,122 | ₩25,403 | ₩24,214 | ₩24,348 | -3.08% | 105.7만 |
|---|
| 2026.03.09 | ₩24,294 | ₩25,269 | ₩23,894 | ₩25,162 | +3.57% | 181.4만 |
|---|
| 2026.03.06 | ₩25,296 | ₩25,603 | ₩24,735 | ₩24,775 | -2.06% | 153.5만 |
|---|
| 2026.03.05 | ₩25,496 | ₩26,117 | ₩24,748 | ₩25,710 | +0.84% | 306.3만 |
|---|
| 2026.03.04 | ₩23,773 | ₩25,910 | ₩23,773 | ₩25,683 | +8.03% | 366.3만 |
|---|
| 2026.03.03 | ₩24,508 | ₩25,042 | ₩22,304 | ₩23,600 | -3.71% | 588.8만 |
|---|
| 2026.03.02 | ₩24,121 | ₩26,271 | ₩24,121 | ₩26,151 | +8.42% | 348.4만 |
|---|
| 2026.02.27 | ₩24,054 | ₩24,661 | ₩23,733 | ₩24,388 | +1.39% | 275.8만 |
|---|
| 2026.02.26 | ₩24,040 | ₩24,735 | ₩23,840 | ₩24,588 | +2.28% | 209.6만 |
|---|
| 2026.02.25 | ₩23,707 | ₩24,154 | ₩23,359 | ₩23,760 | +0.23% | 155.1만 |
|---|
| 2026.02.24 | ₩23,039 | ₩23,840 | ₩22,972 | ₩23,707 | +2.90% | 134.4만 |
|---|
| 2026.02.23 | ₩23,573 | ₩23,693 | ₩22,812 | ₩22,932 | -2.72% | 178.9만 |
|---|
| 2026.02.20 | ₩23,239 | ₩23,813 | ₩23,146 | ₩23,720 | +2.07% | 224.6만 |
|---|
| 2026.02.19 | ₩22,972 | ₩23,373 | ₩22,758 | ₩23,319 | +1.51% | 160만 |
|---|
| 2026.02.18 | ₩22,625 | ₩23,239 | ₩22,585 | ₩22,959 | +1.48% | 136만 |
|---|
| 2026.02.17 | ₩22,024 | ₩22,718 | ₩21,997 | ₩22,491 | +2.12% | 203.6만 |
|---|
| 2026.02.13 | ₩21,910 | ₩22,237 | ₩21,002 | ₩21,997 | +0.40% | 280.5만 |
|---|
| 2026.02.12 | ₩22,705 | ₩22,852 | ₩21,369 | ₩21,837 | -3.82% | 448.6만 |
|---|
| 2026.02.11 | ₩23,012 | ₩23,259 | ₩22,464 | ₩22,772 | -1.04% | 246.9만 |
|---|
| 2026.02.10 | ₩23,319 | ₩23,680 | ₩23,172 | ₩23,226 | -0.40% | 127.6만 |
|---|
| 2026.02.09 | ₩22,638 | ₩23,373 | ₩22,611 | ₩23,052 | +1.83% | 155.7만 |
|---|
| 2026.02.06 | ₩22,999 | ₩23,413 | ₩22,518 | ₩22,692 | -1.34% | 221.7만 |
|---|
| 2026.02.05 | ₩23,546 | ₩23,773 | ₩22,585 | ₩22,772 | -3.29% | 446.5만 |
|---|
| 2026.02.04 | ₩24,254 | ₩24,414 | ₩23,453 | ₩23,613 | -2.64% | 327.2만 |
|---|
| 2026.02.03 | ₩24,121 | ₩24,254 | ₩23,560 | ₩24,201 | +0.33% | 301.9만 |
|---|
| 2026.02.02 | ₩24,081 | ₩24,902 | ₩23,947 | ₩24,361 | +1.16% | 228.1만 |
|---|
| 2026.01.30 | ₩24,882 | ₩25,096 | ₩23,880 | ₩24,187 | -2.79% | 301.8만 |
|---|
| 2026.01.29 | ₩24,802 | ₩24,989 | ₩24,414 | ₩24,682 | -0.48% | 300.4만 |
|---|
| 2026.01.28 | ₩24,735 | ₩25,483 | ₩24,561 | ₩24,815 | +0.32% | 696.2만 |
|---|
| 2026.01.27 | ₩24,241 | ₩24,828 | ₩23,680 | ₩24,735 | +2.04% | 403.9만 |
|---|
| 2026.01.26 | ₩24,267 | ₩24,615 | ₩23,813 | ₩24,227 | -0.17% | 244.1만 |
|---|
| 2026.01.23 | ₩25,069 | ₩25,376 | ₩23,894 | ₩24,254 | -3.25% | 246만 |
|---|
| 2026.01.22 | ₩25,096 | ₩25,602 | ₩24,588 | ₩24,802 | -1.17% | 614.5만 |
|---|
| 2026.01.21 | ₩24,842 | ₩25,001 | ₩24,040 | ₩24,374 | -1.88% | 582.8만 |
|---|
| 2026.01.20 | ₩24,922 | ₩24,949 | ₩24,328 | ₩24,869 | -0.21% | 367.2만 |
|---|
| 2026.01.16 | ₩26,271 | ₩26,438 | ₩25,224 | ₩25,336 | -3.56% | 307.3만 |
|---|
| 2026.01.15 | ₩26,485 | ₩26,778 | ₩26,272 | ₩26,471 | -0.05% | 193.8만 |
|---|
| 2026.01.14 | ₩26,712 | ₩27,086 | ₩26,364 | ₩26,511 | -0.75% | 162.3만 |
|---|
| 2026.01.13 | ₩27,179 | ₩27,413 | ₩26,672 | ₩26,712 | -1.72% | 245.2만 |
|---|
| 2026.01.12 | ₩27,633 | ₩27,900 | ₩27,059 | ₩27,166 | -1.69% | 218.2만 |
|---|
| 2026.01.09 | ₩28,408 | ₩28,621 | ₩27,620 | ₩27,887 | -1.83% | 150.2만 |
|---|
| 2026.01.08 | ₩28,141 | ₩29,129 | ₩27,994 | ₩28,354 | +0.76% | 297.6만 |
|---|
| 2026.01.07 | ₩29,436 | ₩29,516 | ₩28,061 | ₩28,127 | -4.45% | 421.5만 |
|---|
| 2026.01.06 | ₩30,812 | ₩31,052 | ₩29,329 | ₩29,356 | -4.72% | 309.1만 |
|---|
| 2026.01.05 | ₩30,839 | ₩31,740 | ₩30,304 | ₩30,785 | -0.17% | 220.1만 |
|---|
| 2026.01.02 | ₩31,680 | ₩31,847 | ₩30,184 | ₩31,146 | -1.69% | 158만 |
|---|
| 2025.12.31 | ₩32,121 | ₩32,254 | ₩31,680 | ₩31,747 | -1.16% | 146.6만 |
|---|
| 2025.12.30 | ₩31,627 | ₩32,281 | ₩31,440 | ₩32,281 | +2.07% | 174.3만 |
|---|
| 2025.12.29 | ₩30,852 | ₩31,346 | ₩30,745 | ₩31,266 | +1.34% | 98.5만 |
|---|
| 2025.12.26 | ₩30,972 | ₩30,972 | ₩30,705 | ₩30,852 | -0.39% | 77.6만 |
|---|
| 2025.12.24 | ₩30,785 | ₩30,999 | ₩30,665 | ₩30,865 | +0.26% | 28.8만 |
|---|
| 2025.12.23 | ₩31,026 | ₩31,066 | ₩30,531 | ₩30,865 | -0.52% | 72.1만 |
|---|
| 2025.12.22 | ₩30,705 | ₩31,306 | ₩30,652 | ₩31,186 | +1.57% | 105.2만 |
|---|
| 2025.12.19 | ₩30,798 | ₩31,092 | ₩30,518 | ₩30,531 | -0.87% | 126.2만 |
|---|
| 2025.12.18 | ₩30,571 | ₩30,972 | ₩30,411 | ₩30,611 | +0.13% | 93.7만 |
|---|
| 2025.12.17 | ₩30,184 | ₩30,652 | ₩30,077 | ₩30,184 | 0.00% | 137.8만 |
|---|
| 2025.12.16 | ₩30,010 | ₩30,718 | ₩29,904 | ₩30,091 | +0.27% | 188.4만 |
|---|
| 2025.12.15 | ₩30,865 | ₩30,952 | ₩30,304 | ₩30,438 | -1.38% | 161.6만 |
|---|
| 2025.12.12 | ₩31,026 | ₩31,627 | ₩30,665 | ₩30,865 | -0.52% | 238.9만 |
|---|
| 2025.12.11 | ₩30,585 | ₩31,564 | ₩30,451 | ₩30,905 | +1.05% | 215.6만 |
|---|
| 2025.12.10 | ₩31,253 | ₩31,880 | ₩30,318 | ₩30,598 | -2.09% | 204.6만 |
|---|
| 2025.12.09 | ₩30,705 | ₩31,867 | ₩30,625 | ₩31,386 | +2.22% | 151.5만 |
|---|
| 2025.12.08 | ₩29,997 | ₩30,652 | ₩29,810 | ₩30,638 | +2.14% | 149.1만 |
|---|
| 2025.12.05 | ₩30,371 | ₩30,892 | ₩29,850 | ₩29,997 | -1.23% | 147.2만 |
|---|
| 2025.12.04 | ₩30,478 | ₩30,778 | ₩30,144 | ₩30,465 | -0.04% | 132.2만 |
|---|
| 2025.12.03 | ₩29,356 | ₩31,032 | ₩29,356 | ₩30,518 | +3.96% | 158.8만 |
|---|
| 2025.12.02 | ₩29,383 | ₩29,803 | ₩29,229 | ₩29,369 | -0.05% | 141.3만 |
|---|
| 2025.12.01 | ₩28,982 | ₩29,770 | ₩28,902 | ₩29,303 | +1.11% | 153.2만 |
|---|
| 2025.11.28 | ₩29,009 | ₩29,456 | ₩28,889 | ₩29,383 | +1.29% | 44.6만 |
|---|
| 2025.11.26 | ₩29,263 | ₩29,583 | ₩28,875 | ₩28,995 | -0.91% | 138만 |
|---|
| 2025.11.25 | ₩28,608 | ₩29,068 | ₩28,262 | ₩28,995 | +1.35% | 182.4만 |
|---|
| 2025.11.24 | ₩28,995 | ₩28,995 | ₩28,127 | ₩28,742 | -0.88% | 154.6만 |
|---|
| 2025.11.21 | ₩28,635 | ₩29,263 | ₩28,139 | ₩28,915 | +0.98% | 196.4만 |
|---|
| 2025.11.20 | ₩29,476 | ₩29,563 | ₩26,872 | ₩28,194 | -4.35% | 711.2만 |
|---|
| 2025.11.19 | ₩29,570 | ₩29,596 | ₩28,915 | ₩28,982 | -1.99% | 103.2만 |
|---|
| 2025.11.18 | ₩28,982 | ₩29,850 | ₩28,929 | ₩29,516 | +1.84% | 101.6만 |
|---|
| 2025.11.17 | ₩29,824 | ₩29,996 | ₩28,929 | ₩29,129 | -2.33% | 178.4만 |
|---|
| 2025.11.14 | ₩29,730 | ₩30,024 | ₩29,156 | ₩29,824 | +0.31% | 188.2만 |
|---|
| 2025.11.13 | ₩30,384 | ₩30,665 | ₩29,703 | ₩30,238 | -0.48% | 220.3만 |
|---|
| 2025.11.12 | ₩30,812 | ₩31,306 | ₩30,578 | ₩30,705 | -0.35% | 124.6만 |
|---|
| 2025.11.11 | ₩30,398 | ₩30,765 | ₩30,197 | ₩30,558 | +0.53% | 148.8만 |
|---|
| 2025.11.10 | ₩31,333 | ₩31,907 | ₩30,224 | ₩30,331 | -3.20% | 222.8만 |
|---|
| 2025.11.07 | ₩30,010 | ₩30,678 | ₩29,663 | ₩30,678 | +2.23% | 253.3만 |
|---|
| 2025.11.06 | ₩31,226 | ₩31,480 | ₩30,384 | ₩30,531 | -2.22% | 228.6만 |
|---|
| 2025.11.05 | ₩33,390 | ₩34,144 | ₩30,491 | ₩31,226 | -6.48% | 863.6만 |
|---|
| 2025.11.04 | ₩34,538 | ₩34,832 | ₩34,111 | ₩34,164 | -1.08% | 275.2만 |
|---|
| 2025.11.03 | ₩33,790 | ₩34,979 | ₩33,456 | ₩34,845 | +3.12% | 266.5만 |
|---|
| 2025.10.31 | ₩34,725 | ₩35,193 | ₩33,977 | ₩34,204 | -1.50% | 150.3만 |
|---|
| 2025.10.30 | ₩34,578 | ₩35,019 | ₩33,490 | ₩34,044 | -1.54% | 258.3만 |
|---|
| 2025.10.29 | ₩35,286 | ₩35,473 | ₩34,658 | ₩34,912 | -1.06% | 154.9만 |
|---|
| 2025.10.28 | ₩36,141 | ₩36,201 | ₩35,146 | ₩35,580 | -1.55% | 166.8만 |
|---|
| 2025.10.27 | ₩36,421 | ₩36,658 | ₩36,061 | ₩36,208 | -0.59% | 101만 |
|---|
| 2025.10.24 | ₩37,022 | ₩37,049 | ₩35,620 | ₩36,101 | -2.49% | 177.8만 |
|---|
| 2025.10.23 | ₩36,461 | ₩37,114 | ₩36,254 | ₩36,635 | +0.48% | 261.4만 |
|---|
| 2025.10.22 | ₩35,279 | ₩37,196 | ₩35,279 | ₩36,735 | +4.13% | 233.5만 |
|---|
| 2025.10.21 | ₩34,819 | ₩36,334 | ₩34,578 | ₩36,074 | +3.61% | 236.7만 |
|---|
| 2025.10.20 | ₩35,834 | ₩36,328 | ₩34,531 | ₩34,992 | -2.35% | 134.7만 |
|---|
| 2025.10.17 | ₩35,940 | ₩36,181 | ₩34,996 | ₩35,193 | -2.08% | 127만 |
|---|
| 2025.10.16 | ₩36,755 | ₩37,183 | ₩35,400 | ₩35,940 | -2.22% | 247.2만 |
|---|
| 2025.10.15 | ₩35,513 | ₩37,049 | ₩35,354 | ₩36,742 | +3.46% | 428.6만 |
|---|
| 2025.10.14 | ₩33,269 | ₩35,339 | ₩33,243 | ₩35,299 | +6.10% | 359.7만 |
|---|
| 2025.10.13 | ₩32,588 | ₩33,723 | ₩32,548 | ₩33,643 | +3.24% | 225.3만 |
|---|
| 2025.10.10 | ₩33,450 | ₩33,523 | ₩32,187 | ₩32,388 | -3.17% | 444.4만 |
|---|