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 | ₩16,650 | ₩16,757 | ₩16,284 | ₩16,637 | -0.08% | 120만 |
| 2026.10.08 | ₩15,997 | ₩16,597 | ₩15,904 | ₩16,570 | +3.58% | 158만 |
| 2026.10.07 | ₩16,224 | ₩16,304 | ₩15,611 | ₩16,064 | -0.99% | 163만 |
| 2026.10.06 | ₩16,197 | ₩16,424 | ₩16,091 | ₩16,224 | +0.16% | 141만 |
| 2026.10.05 | ₩15,904 | ₩16,370 | ₩15,844 | ₩16,091 | +1.17% | 153.8만 |
| 2026.10.02 | ₩15,984 | ₩16,131 | ₩15,311 | ₩15,664 | -2.00% | 171.6만 |
| 2026.10.01 | ₩15,518 | ₩15,891 | ₩15,171 | ₩15,798 | +1.80% | 231만 |
| 2026.09.30 | ₩15,451 | ₩15,851 | ₩15,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,398 |
| -0.34% |
| 167.1만 |
| 2026.09.29 | ₩16,757 | ₩16,757 | ₩15,331 | ₩15,398 | -8.11% | 294.7만 |
|---|
| 2026.09.28 | ₩17,596 | ₩17,596 | ₩16,583 | ₩16,623 | -5.53% | 192.2만 |
|---|
| 2026.09.25 | ₩17,329 | ₩17,729 | ₩17,130 | ₩17,636 | +1.77% | 130.4만 |
|---|
| 2026.09.24 | ₩17,489 | ₩17,742 | ₩17,076 | ₩17,436 | -0.30% | 228.8만 |
|---|
| 2026.09.23 | ₩18,302 | ₩18,302 | ₩17,316 | ₩17,542 | -4.15% | 336.6만 |
|---|
| 2026.09.22 | ₩16,983 | ₩18,575 | ₩16,717 | ₩18,115 | +6.67% | 652.9만 |
|---|
| 2026.09.21 | ₩16,264 | ₩16,943 | ₩16,064 | ₩16,703 | +2.70% | 132.9만 |
|---|
| 2026.09.18 | ₩16,397 | ₩16,603 | ₩16,117 | ₩16,144 | -1.54% | 262.2만 |
|---|
| 2026.09.17 | ₩17,649 | ₩17,769 | ₩16,384 | ₩16,464 | -6.72% | 176.4만 |
|---|
| 2026.09.16 | ₩17,716 | ₩17,922 | ₩17,489 | ₩17,622 | -0.53% | 186.1만 |
|---|
| 2026.09.15 | ₩17,476 | ₩17,862 | ₩17,396 | ₩17,729 | +1.45% | 276.9만 |
|---|
| 2026.09.14 | ₩17,316 | ₩17,656 | ₩17,050 | ₩17,582 | +1.54% | 147.4만 |
|---|
| 2026.09.11 | ₩16,930 | ₩17,343 | ₩16,916 | ₩17,196 | +1.57% | 149.8만 |
|---|
| 2026.09.10 | ₩17,103 | ₩17,923 | ₩16,610 | ₩16,916 | -1.09% | 420.5만 |
|---|
| 2026.09.09 | ₩16,903 | ₩17,496 | ₩16,490 | ₩17,090 | +1.10% | 289.6만 |
|---|
| 2026.09.08 | ₩17,169 | ₩17,169 | ₩16,717 | ₩16,956 | -1.24% | 102.8만 |
|---|
| 2026.09.04 | ₩17,343 | ₩17,443 | ₩17,163 | ₩17,183 | -0.92% | 144.3만 |
|---|
| 2026.09.03 | ₩17,316 | ₩17,582 | ₩17,130 | ₩17,463 | +0.85% | 228.9만 |
|---|
| 2026.09.02 | ₩16,530 | ₩17,396 | ₩16,430 | ₩17,209 | +4.11% | 281.4만 |
|---|
| 2026.09.01 | ₩16,464 | ₩16,743 | ₩16,170 | ₩16,397 | -0.40% | 176.3만 |
|---|
| 2026.08.31 | ₩17,216 | ₩17,343 | ₩16,531 | ₩16,557 | -3.83% | 91.5만 |
|---|
| 2026.08.28 | ₩17,263 | ₩17,596 | ₩17,023 | ₩17,236 | -0.15% | 196.8만 |
|---|
| 2026.08.27 | ₩17,476 | ₩17,582 | ₩16,783 | ₩17,023 | -2.59% | 118.9만 |
|---|
| 2026.08.26 | ₩17,156 | ₩17,343 | ₩16,930 | ₩17,249 | +0.54% | 152.7만 |
|---|
| 2026.08.25 | ₩17,423 | ₩17,609 | ₩17,116 | ₩17,196 | -1.30% | 141.1만 |
|---|
| 2026.08.24 | ₩17,289 | ₩17,842 | ₩17,083 | ₩17,449 | +0.92% | 222.9만 |
|---|
| 2026.08.21 | ₩16,783 | ₩17,383 | ₩16,783 | ₩17,316 | +3.17% | 296.1만 |
|---|
| 2026.08.20 | ₩17,622 | ₩17,729 | ₩16,770 | ₩16,797 | -4.69% | 181.3만 |
|---|
| 2026.08.19 | ₩17,096 | ₩17,429 | ₩16,976 | ₩17,383 | +1.68% | 136.9만 |
|---|
| 2026.08.18 | ₩17,582 | ₩17,582 | ₩17,130 | ₩17,130 | -2.58% | 125.1만 |
|---|
| 2026.08.17 | ₩18,315 | ₩18,728 | ₩17,383 | ₩17,489 | -4.51% | 259.4만 |
|---|
| 2026.08.14 | ₩18,302 | ₩18,435 | ₩17,837 | ₩18,408 | +0.58% | 223.7만 |
|---|
| 2026.08.13 | ₩17,556 | ₩18,115 | ₩17,376 | ₩18,089 | +3.03% | 191.9만 |
|---|
| 2026.08.12 | ₩17,596 | ₩17,742 | ₩17,289 | ₩17,303 | -1.67% | 178만 |
|---|
| 2026.08.11 | ₩17,716 | ₩17,816 | ₩17,289 | ₩17,676 | -0.23% | 260.2만 |
|---|
| 2026.08.10 | ₩17,196 | ₩17,902 | ₩17,063 | ₩17,769 | +3.33% | 237.2만 |
|---|
| 2026.08.07 | ₩17,036 | ₩17,456 | ₩16,956 | ₩17,343 | +1.80% | 259.3만 |
|---|
| 2026.08.06 | ₩16,690 | ₩17,090 | ₩16,690 | ₩16,916 | +1.36% | 217.4만 |
|---|
| 2026.08.05 | ₩16,850 | ₩16,983 | ₩15,957 | ₩16,850 | 0.00% | 648.2만 |
|---|
| 2026.08.04 | ₩16,170 | ₩17,316 | ₩16,091 | ₩17,196 | +6.34% | 703.9만 |
|---|
| 2026.08.03 | ₩15,664 | ₩16,810 | ₩15,385 | ₩16,437 | +4.93% | 1057만 |
|---|
| 2026.07.31 | ₩19,674 | ₩19,714 | ₩19,034 | ₩19,367 | -1.56% | 383.1만 |
|---|
| 2026.07.30 | ₩19,700 | ₩20,047 | ₩18,848 | ₩19,580 | -0.61% | 297만 |
|---|
| 2026.07.29 | ₩19,674 | ₩20,007 | ₩19,500 | ₩19,913 | +1.22% | 128.3만 |
|---|
| 2026.07.28 | ₩19,820 | ₩20,166 | ₩19,527 | ₩19,740 | -0.40% | 109만 |
|---|
| 2026.07.27 | ₩19,381 | ₩19,767 | ₩19,367 | ₩19,554 | +0.89% | 96.8만 |
|---|
| 2026.07.24 | ₩19,387 | ₩19,434 | ₩18,994 | ₩19,034 | -1.82% | 139.7만 |
|---|
| 2026.07.23 | ₩19,021 | ₩19,394 | ₩18,834 | ₩19,021 | 0.00% | 165.9만 |
|---|
| 2026.07.22 | ₩19,287 | ₩19,514 | ₩18,928 | ₩19,021 | -1.38% | 214.9만 |
|---|
| 2026.07.21 | ₩19,607 | ₩20,047 | ₩19,314 | ₩19,567 | -0.20% | 181.1만 |
|---|
| 2026.07.20 | ₩19,394 | ₩20,087 | ₩19,154 | ₩19,860 | +2.40% | 256.1만 |
|---|
| 2026.07.17 | ₩19,447 | ₩19,634 | ₩18,834 | ₩19,154 | -1.51% | 289.5만 |
|---|
| 2026.07.16 | ₩20,313 | ₩20,539 | ₩19,687 | ₩19,767 | -2.69% | 246.8만 |
|---|
| 2026.07.15 | ₩20,140 | ₩20,713 | ₩19,953 | ₩20,113 | -0.13% | 195.5만 |
|---|
| 2026.07.14 | ₩20,673 | ₩20,939 | ₩19,887 | ₩20,020 | -3.16% | 200.4만 |
|---|
| 2026.07.13 | ₩20,753 | ₩21,112 | ₩20,553 | ₩20,766 | +0.06% | 215.8만 |
|---|
| 2026.07.10 | ₩20,886 | ₩21,295 | ₩20,553 | ₩20,579 | -1.47% | 127만 |
|---|
| 2026.07.09 | ₩21,165 | ₩21,485 | ₩20,553 | ₩20,579 | -2.77% | 187.9만 |
|---|
| 2026.07.08 | ₩20,872 | ₩21,625 | ₩20,779 | ₩21,525 | +3.13% | 197.2만 |
|---|
| 2026.07.07 | ₩21,512 | ₩21,851 | ₩20,952 | ₩21,126 | -1.80% | 168.7만 |
|---|
| 2026.07.06 | ₩19,993 | ₩21,525 | ₩19,820 | ₩21,472 | +7.40% | 293.2만 |
|---|
| 2026.07.02 | ₩20,153 | ₩20,590 | ₩19,381 | ₩19,993 | -0.79% | 147.9만 |
|---|
| 2026.07.01 | ₩20,127 | ₩20,537 | ₩20,033 | ₩20,140 | +0.07% | 129.9만 |
|---|
| 2026.06.30 | ₩19,980 | ₩20,193 | ₩19,540 | ₩19,940 | -0.20% | 160.4만 |
|---|
| 2026.06.29 | ₩19,960 | ₩20,340 | ₩19,414 | ₩20,127 | +0.83% | 275.8만 |
|---|
| 2026.06.26 | ₩19,367 | ₩20,053 | ₩19,287 | ₩19,780 | +2.13% | 276만 |
|---|
| 2026.06.25 | ₩19,607 | ₩19,807 | ₩19,141 | ₩19,247 | -1.83% | 137.2만 |
|---|
| 2026.06.24 | ₩19,594 | ₩20,200 | ₩19,594 | ₩19,687 | +0.48% | 172만 |
|---|
| 2026.06.23 | ₩19,314 | ₩20,300 | ₩19,314 | ₩19,580 | +1.38% | 203.6만 |
|---|
| 2026.06.22 | ₩19,847 | ₩20,193 | ₩19,394 | ₩19,421 | -2.15% | 147.4만 |
|---|
| 2026.06.18 | ₩19,940 | ₩20,300 | ₩19,514 | ₩20,060 | +0.60% | 195.7만 |
|---|
| 2026.06.17 | ₩21,046 | ₩21,339 | ₩19,953 | ₩20,020 | -4.87% | 277.5만 |
|---|
| 2026.06.16 | ₩21,259 | ₩21,793 | ₩20,619 | ₩21,072 | -0.88% | 223.8만 |
|---|
| 2026.06.15 | ₩21,205 | ₩21,592 | ₩20,859 | ₩21,259 | +0.25% | 245만 |
|---|
| 2026.06.12 | ₩22,418 | ₩22,504 | ₩21,285 | ₩21,299 | -4.99% | 252.4만 |
|---|
| 2026.06.11 | ₩22,191 | ₩23,210 | ₩22,111 | ₩22,591 | +1.80% | 353.1만 |
|---|
| 2026.06.10 | ₩21,632 | ₩22,777 | ₩21,618 | ₩22,284 | +3.02% | 483.4만 |
|---|
| 2026.06.09 | ₩20,313 | ₩22,244 | ₩20,193 | ₩21,845 | +7.54% | 628.8만 |
|---|
| 2026.06.08 | ₩19,607 | ₩20,539 | ₩19,406 | ₩20,326 | +3.67% | 647.7만 |
|---|
| 2026.06.05 | ₩18,821 | ₩19,421 | ₩18,408 | ₩18,515 | -1.63% | 248.8만 |
|---|
| 2026.06.04 | ₩18,208 | ₩19,326 | ₩18,182 | ₩18,954 | +4.10% | 333.6만 |
|---|
| 2026.06.03 | ₩18,035 | ₩18,035 | ₩17,417 | ₩17,929 | -0.59% | 191만 |
|---|
| 2026.06.02 | ₩17,942 | ₩18,242 | ₩17,622 | ₩18,222 | +1.56% | 192.7만 |
|---|
| 2026.06.01 | ₩17,489 | ₩18,495 | ₩17,489 | ₩18,342 | +4.87% | 294.7만 |
|---|
| 2026.05.29 | ₩17,409 | ₩17,875 | ₩16,970 | ₩17,596 | +1.07% | 191.6만 |
|---|
| 2026.05.28 | ₩17,223 | ₩17,702 | ₩17,063 | ₩17,383 | +0.93% | 227.2만 |
|---|
| 2026.05.27 | ₩16,797 | ₩17,456 | ₩16,663 | ₩17,169 | +2.22% | 300.5만 |
|---|
| 2026.05.26 | ₩17,369 | ₩17,649 | ₩17,036 | ₩17,303 | -0.38% | 261.7만 |
|---|
| 2026.05.22 | ₩17,263 | ₩17,822 | ₩17,263 | ₩17,356 | +0.54% | 199.8만 |
|---|
| 2026.05.21 | ₩17,502 | ₩17,809 | ₩17,196 | ₩17,316 | -1.07% | 239.5만 |
|---|
| 2026.05.20 | ₩17,516 | ₩17,942 | ₩17,396 | ₩17,756 | +1.37% | 248만 |
|---|
| 2026.05.19 | ₩17,502 | ₩18,288 | ₩17,396 | ₩17,702 | +1.14% | 259.5만 |
|---|
| 2026.05.18 | ₩16,650 | ₩17,609 | ₩16,623 | ₩17,476 | +4.96% | 304만 |
|---|
| 2026.05.15 | ₩16,690 | ₩16,983 | ₩16,610 | ₩16,637 | -0.32% | 190.5만 |
|---|
| 2026.05.14 | ₩16,583 | ₩17,078 | ₩16,583 | ₩16,916 | +2.01% | 219.8만 |
|---|
| 2026.05.13 | ₩16,876 | ₩16,943 | ₩16,011 | ₩16,583 | -1.74% | 270.3만 |
|---|
| 2026.05.12 | ₩17,010 | ₩17,673 | ₩16,813 | ₩16,863 | -0.86% | 447.3만 |
|---|
| 2026.05.11 | ₩17,269 | ₩17,529 | ₩16,916 | ₩17,050 | -1.27% | 278.7만 |
|---|
| 2026.05.08 | ₩18,568 | ₩18,635 | ₩17,023 | ₩17,369 | -6.46% | 275만 |
|---|
| 2026.05.07 | ₩18,715 | ₩19,234 | ₩17,875 | ₩18,168 | -2.92% | 278만 |
|---|
| 2026.05.06 | ₩17,796 | ₩18,242 | ₩17,463 | ₩17,796 | 0.00% | 296.8만 |
|---|
| 2026.05.05 | ₩17,982 | ₩18,135 | ₩17,289 | ₩17,889 | -0.52% | 490.1만 |
|---|
| 2026.05.04 | ₩18,089 | ₩18,675 | ₩17,276 | ₩17,343 | -4.12% | 313.6만 |
|---|
| 2026.05.01 | ₩17,596 | ₩18,022 | ₩16,950 | ₩17,662 | +0.38% | 566.5만 |
|---|
| 2026.04.30 | ₩16,770 | ₩17,809 | ₩16,570 | ₩17,383 | +3.65% | 545.4만 |
|---|
| 2026.04.29 | ₩16,517 | ₩17,316 | ₩16,237 | ₩16,810 | +1.77% | 508.8만 |
|---|
| 2026.04.28 | ₩16,797 | ₩18,142 | ₩15,531 | ₩16,450 | -2.06% | 1123.5만 |
|---|
| 2026.04.27 | ₩17,622 | ₩18,788 | ₩17,609 | ₩18,555 | +5.29% | 617.7만 |
|---|
| 2026.04.24 | ₩16,797 | ₩17,915 | ₩16,224 | ₩17,702 | +5.39% | 836.6만 |
|---|
| 2026.04.23 | ₩17,223 | ₩17,383 | ₩16,277 | ₩17,183 | -0.23% | 1139.2만 |
|---|
| 2026.04.22 | ₩22,244 | ₩22,258 | ₩15,571 | ₩17,369 | -21.92% | 2748.2만 |
|---|
| 2026.04.21 | ₩23,097 | ₩23,283 | ₩22,324 | ₩22,431 | -2.88% | 151.4만 |
|---|
| 2026.04.20 | ₩23,004 | ₩23,643 | ₩22,524 | ₩23,190 | +0.81% | 366.9만 |
|---|
| 2026.04.17 | ₩24,389 | ₩24,802 | ₩22,910 | ₩23,203 | -4.86% | 319.3만 |
|---|
| 2026.04.16 | ₩22,697 | ₩24,562 | ₩22,384 | ₩24,003 | +5.75% | 422.8만 |
|---|
| 2026.04.15 | ₩22,005 | ₩23,110 | ₩22,005 | ₩22,964 | +4.36% | 158.8만 |
|---|
| 2026.04.14 | ₩21,738 | ₩22,551 | ₩21,646 | ₩22,085 | +1.59% | 223.9만 |
|---|
| 2026.04.13 | ₩20,433 | ₩21,685 | ₩20,326 | ₩21,498 | +5.22% | 223.2만 |
|---|
| 2026.04.10 | ₩20,473 | ₩20,633 | ₩19,580 | ₩20,606 | +0.65% | 334.4만 |
|---|
| 2026.04.09 | ₩21,991 | ₩22,005 | ₩20,047 | ₩20,300 | -7.69% | 290.3만 |
|---|
| 2026.04.08 | ₩22,684 | ₩23,203 | ₩21,966 | ₩22,151 | -2.35% | 144.9만 |
|---|
| 2026.04.07 | ₩22,497 | ₩22,837 | ₩21,978 | ₩22,071 | -1.89% | 121만 |
|---|
| 2026.04.06 | ₩22,617 | ₩22,950 | ₩22,458 | ₩22,631 | +0.06% | 130.7만 |
|---|
| 2026.04.02 | ₩21,871 | ₩22,877 | ₩21,658 | ₩22,577 | +3.23% | 151.8만 |
|---|
| 2026.04.01 | ₩22,364 | ₩22,777 | ₩22,022 | ₩22,151 | -0.95% | 169만 |
|---|
| 2026.03.31 | ₩22,378 | ₩23,230 | ₩22,087 | ₩22,298 | -0.36% | 187.4만 |
|---|
| 2026.03.30 | ₩23,337 | ₩23,337 | ₩21,805 | ₩22,338 | -4.28% | 229만 |
|---|
| 2026.03.27 | ₩23,976 | ₩24,016 | ₩22,564 | ₩22,844 | -4.72% | 283.1만 |
|---|
| 2026.03.26 | ₩24,722 | ₩25,275 | ₩23,450 | ₩23,976 | -3.02% | 241.3만 |
|---|
| 2026.03.25 | ₩25,894 | ₩26,227 | ₩24,615 | ₩24,655 | -4.78% | 169.8만 |
|---|
| 2026.03.24 | ₩25,854 | ₩25,907 | ₩25,275 | ₩25,708 | -0.57% | 166.8만 |
|---|
| 2026.03.23 | ₩26,174 | ₩26,733 | ₩25,788 | ₩26,014 | -0.61% | 216.6만 |
|---|
| 2026.03.20 | ₩25,907 | ₩27,120 | ₩25,881 | ₩26,121 | +0.82% | 402.2만 |
|---|
| 2026.03.19 | ₩24,123 | ₩26,507 | ₩24,123 | ₩26,227 | +8.72% | 346.1만 |
|---|
| 2026.03.18 | ₩24,016 | ₩25,095 | ₩23,949 | ₩24,456 | +1.83% | 303.4만 |
|---|
| 2026.03.17 | ₩23,976 | ₩24,842 | ₩23,810 | ₩24,123 | +0.61% | 170.9만 |
|---|
| 2026.03.16 | ₩24,908 | ₩25,201 | ₩23,923 | ₩24,216 | -2.78% | 149.1만 |
|---|
| 2026.03.13 | ₩25,201 | ₩25,201 | ₩24,416 | ₩24,855 | -1.37% | 286.5만 |
|---|
| 2026.03.12 | ₩23,710 | ₩26,134 | ₩23,550 | ₩25,468 | +7.42% | 406.3만 |
|---|
| 2026.03.11 | ₩24,549 | ₩24,715 | ₩23,630 | ₩24,029 | -2.12% | 134.5만 |
|---|
| 2026.03.10 | ₩25,055 | ₩25,335 | ₩24,149 | ₩24,282 | -3.08% | 105.7만 |
|---|
| 2026.03.09 | ₩24,229 | ₩25,201 | ₩23,829 | ₩25,095 | +3.57% | 181.4만 |
|---|
| 2026.03.06 | ₩25,228 | ₩25,534 | ₩24,669 | ₩24,709 | -2.06% | 153.5만 |
|---|
| 2026.03.05 | ₩25,428 | ₩26,047 | ₩24,682 | ₩25,641 | +0.84% | 306.3만 |
|---|
| 2026.03.04 | ₩23,710 | ₩25,841 | ₩23,710 | ₩25,614 | +8.03% | 366.3만 |
|---|
| 2026.03.03 | ₩24,442 | ₩24,975 | ₩22,244 | ₩23,536 | -3.71% | 588.8만 |
|---|
| 2026.03.02 | ₩24,056 | ₩26,200 | ₩24,056 | ₩26,081 | +8.42% | 348.4만 |
|---|
| 2026.02.27 | ₩23,989 | ₩24,595 | ₩23,670 | ₩24,322 | +1.39% | 275.8만 |
|---|
| 2026.02.26 | ₩23,976 | ₩24,669 | ₩23,776 | ₩24,522 | +2.28% | 209.6만 |
|---|
| 2026.02.25 | ₩23,643 | ₩24,089 | ₩23,297 | ₩23,696 | +0.23% | 155.1만 |
|---|
| 2026.02.24 | ₩22,977 | ₩23,776 | ₩22,910 | ₩23,643 | +2.90% | 134.4만 |
|---|
| 2026.02.23 | ₩23,510 | ₩23,630 | ₩22,751 | ₩22,870 | -2.72% | 178.9만 |
|---|
| 2026.02.20 | ₩23,177 | ₩23,750 | ₩23,084 | ₩23,656 | +2.07% | 224.6만 |
|---|
| 2026.02.19 | ₩22,910 | ₩23,310 | ₩22,697 | ₩23,257 | +1.51% | 160만 |
|---|
| 2026.02.18 | ₩22,564 | ₩23,177 | ₩22,524 | ₩22,897 | +1.48% | 136만 |
|---|
| 2026.02.17 | ₩21,965 | ₩22,657 | ₩21,938 | ₩22,431 | +2.12% | 203.6만 |
|---|
| 2026.02.13 | ₩21,851 | ₩22,178 | ₩20,946 | ₩21,938 | +0.40% | 280.5만 |
|---|
| 2026.02.12 | ₩22,644 | ₩22,791 | ₩21,312 | ₩21,778 | -3.82% | 448.6만 |
|---|
| 2026.02.11 | ₩22,950 | ₩23,197 | ₩22,404 | ₩22,711 | -1.04% | 246.9만 |
|---|
| 2026.02.10 | ₩23,257 | ₩23,616 | ₩23,110 | ₩23,163 | -0.40% | 127.6만 |
|---|
| 2026.02.09 | ₩22,577 | ₩23,310 | ₩22,551 | ₩22,990 | +1.83% | 155.7만 |
|---|
| 2026.02.06 | ₩22,937 | ₩23,350 | ₩22,458 | ₩22,631 | -1.34% | 221.7만 |
|---|
| 2026.02.05 | ₩23,483 | ₩23,710 | ₩22,524 | ₩22,711 | -3.29% | 446.5만 |
|---|
| 2026.02.04 | ₩24,189 | ₩24,349 | ₩23,390 | ₩23,550 | -2.64% | 327.2만 |
|---|
| 2026.02.03 | ₩24,056 | ₩24,189 | ₩23,496 | ₩24,136 | +0.33% | 301.9만 |
|---|
| 2026.02.02 | ₩24,016 | ₩24,835 | ₩23,883 | ₩24,296 | +1.16% | 228.1만 |
|---|
| 2026.01.30 | ₩24,815 | ₩25,028 | ₩23,816 | ₩24,123 | -2.79% | 301.8만 |
|---|
| 2026.01.29 | ₩24,735 | ₩24,922 | ₩24,349 | ₩24,615 | -0.48% | 300.4만 |
|---|
| 2026.01.28 | ₩24,669 | ₩25,415 | ₩24,495 | ₩24,749 | +0.32% | 696.2만 |
|---|
| 2026.01.27 | ₩24,176 | ₩24,762 | ₩23,616 | ₩24,669 | +2.04% | 403.9만 |
|---|
| 2026.01.26 | ₩24,202 | ₩24,549 | ₩23,750 | ₩24,162 | -0.17% | 244.1만 |
|---|
| 2026.01.23 | ₩25,002 | ₩25,308 | ₩23,829 | ₩24,189 | -3.25% | 246만 |
|---|
| 2026.01.22 | ₩25,028 | ₩25,533 | ₩24,522 | ₩24,735 | -1.17% | 614.5만 |
|---|
| 2026.01.21 | ₩24,775 | ₩24,934 | ₩23,976 | ₩24,309 | -1.88% | 582.8만 |
|---|
| 2026.01.20 | ₩24,855 | ₩24,882 | ₩24,262 | ₩24,802 | -0.21% | 367.2만 |
|---|
| 2026.01.16 | ₩26,200 | ₩26,367 | ₩25,156 | ₩25,268 | -3.56% | 307.3만 |
|---|
| 2026.01.15 | ₩26,414 | ₩26,707 | ₩26,202 | ₩26,400 | -0.05% | 193.8만 |
|---|
| 2026.01.14 | ₩26,640 | ₩27,013 | ₩26,294 | ₩26,440 | -0.75% | 162.3만 |
|---|
| 2026.01.13 | ₩27,106 | ₩27,339 | ₩26,600 | ₩26,640 | -1.72% | 245.2만 |
|---|
| 2026.01.12 | ₩27,559 | ₩27,825 | ₩26,986 | ₩27,093 | -1.69% | 218.2만 |
|---|
| 2026.01.09 | ₩28,332 | ₩28,545 | ₩27,546 | ₩27,812 | -1.83% | 150.2만 |
|---|
| 2026.01.08 | ₩28,065 | ₩29,051 | ₩27,919 | ₩28,278 | +0.76% | 297.6만 |
|---|
| 2026.01.07 | ₩29,357 | ₩29,437 | ₩27,985 | ₩28,052 | -4.45% | 421.5만 |
|---|
| 2026.01.06 | ₩30,729 | ₩30,969 | ₩29,251 | ₩29,277 | -4.72% | 309.1만 |
|---|
| 2026.01.05 | ₩30,756 | ₩31,655 | ₩30,223 | ₩30,703 | -0.17% | 220.1만 |
|---|
| 2026.01.02 | ₩31,595 | ₩31,762 | ₩30,103 | ₩31,062 | -1.69% | 158만 |
|---|
| 2025.12.31 | ₩32,035 | ₩32,168 | ₩31,595 | ₩31,662 | -1.16% | 146.6만 |
|---|
| 2025.12.30 | ₩31,542 | ₩32,194 | ₩31,355 | ₩32,194 | +2.07% | 174.3만 |
|---|
| 2025.12.29 | ₩30,769 | ₩31,262 | ₩30,663 | ₩31,182 | +1.34% | 98.5만 |
|---|
| 2025.12.26 | ₩30,889 | ₩30,889 | ₩30,623 | ₩30,769 | -0.39% | 77.6만 |
|---|
| 2025.12.24 | ₩30,703 | ₩30,916 | ₩30,583 | ₩30,783 | +0.26% | 28.8만 |
|---|
| 2025.12.23 | ₩30,942 | ₩30,982 | ₩30,450 | ₩30,783 | -0.52% | 72.1만 |
|---|
| 2025.12.22 | ₩30,623 | ₩31,222 | ₩30,569 | ₩31,102 | +1.57% | 105.2만 |
|---|
| 2025.12.19 | ₩30,716 | ₩31,009 | ₩30,436 | ₩30,450 | -0.87% | 126.2만 |
|---|
| 2025.12.18 | ₩30,489 | ₩30,889 | ₩30,330 | ₩30,529 | +0.13% | 93.7만 |
|---|
| 2025.12.17 | ₩30,103 | ₩30,569 | ₩29,997 | ₩30,103 | 0.00% | 137.8만 |
|---|
| 2025.12.16 | ₩29,930 | ₩30,636 | ₩29,823 | ₩30,010 | +0.27% | 188.4만 |
|---|
| 2025.12.15 | ₩30,783 | ₩30,869 | ₩30,223 | ₩30,356 | -1.38% | 161.6만 |
|---|
| 2025.12.12 | ₩30,942 | ₩31,542 | ₩30,583 | ₩30,783 | -0.52% | 238.9만 |
|---|
| 2025.12.11 | ₩30,503 | ₩31,479 | ₩30,370 | ₩30,822 | +1.05% | 215.6만 |
|---|
| 2025.12.10 | ₩31,169 | ₩31,795 | ₩30,236 | ₩30,516 | -2.09% | 204.6만 |
|---|
| 2025.12.09 | ₩30,623 | ₩31,782 | ₩30,543 | ₩31,302 | +2.22% | 151.5만 |
|---|
| 2025.12.08 | ₩29,917 | ₩30,569 | ₩29,730 | ₩30,556 | +2.14% | 149.1만 |
|---|
| 2025.12.05 | ₩30,290 | ₩30,809 | ₩29,770 | ₩29,917 | -1.23% | 147.2만 |
|---|
| 2025.12.04 | ₩30,396 | ₩30,696 | ₩30,063 | ₩30,383 | -0.04% | 132.2만 |
|---|
| 2025.12.03 | ₩29,277 | ₩30,949 | ₩29,277 | ₩30,436 | +3.96% | 158.8만 |
|---|
| 2025.12.02 | ₩29,304 | ₩29,724 | ₩29,151 | ₩29,291 | -0.05% | 141.3만 |
|---|
| 2025.12.01 | ₩28,904 | ₩29,690 | ₩28,824 | ₩29,224 | +1.11% | 153.2만 |
|---|
| 2025.11.28 | ₩28,931 | ₩29,377 | ₩28,811 | ₩29,304 | +1.29% | 44.6만 |
|---|
| 2025.11.26 | ₩29,184 | ₩29,504 | ₩28,798 | ₩28,918 | -0.91% | 138만 |
|---|
| 2025.11.25 | ₩28,531 | ₩28,990 | ₩28,186 | ₩28,918 | +1.35% | 182.4만 |
|---|
| 2025.11.24 | ₩28,918 | ₩28,918 | ₩28,052 | ₩28,665 | -0.88% | 154.6만 |
|---|
| 2025.11.21 | ₩28,558 | ₩29,184 | ₩28,064 | ₩28,838 | +0.98% | 196.4만 |
|---|
| 2025.11.20 | ₩29,397 | ₩29,484 | ₩26,800 | ₩28,119 | -4.35% | 711.2만 |
|---|
| 2025.11.19 | ₩29,490 | ₩29,517 | ₩28,838 | ₩28,904 | -1.99% | 103.2만 |
|---|
| 2025.11.18 | ₩28,904 | ₩29,770 | ₩28,851 | ₩29,437 | +1.84% | 101.6만 |
|---|
| 2025.11.17 | ₩29,744 | ₩29,915 | ₩28,851 | ₩29,051 | -2.33% | 178.4만 |
|---|
| 2025.11.14 | ₩29,650 | ₩29,943 | ₩29,078 | ₩29,744 | +0.31% | 188.2만 |
|---|
| 2025.11.13 | ₩30,303 | ₩30,583 | ₩29,624 | ₩30,156 | -0.48% | 220.3만 |
|---|
| 2025.11.12 | ₩30,729 | ₩31,222 | ₩30,496 | ₩30,623 | -0.35% | 124.6만 |
|---|
| 2025.11.11 | ₩30,316 | ₩30,683 | ₩30,117 | ₩30,476 | +0.53% | 148.8만 |
|---|
| 2025.11.10 | ₩31,249 | ₩31,821 | ₩30,143 | ₩30,250 | -3.20% | 222.8만 |
|---|
| 2025.11.07 | ₩29,930 | ₩30,596 | ₩29,584 | ₩30,596 | +2.23% | 253.3만 |
|---|
| 2025.11.06 | ₩31,142 | ₩31,395 | ₩30,303 | ₩30,450 | -2.22% | 228.6만 |
|---|
| 2025.11.05 | ₩33,300 | ₩34,053 | ₩30,410 | ₩31,142 | -6.48% | 863.6만 |
|---|
| 2025.11.04 | ₩34,446 | ₩34,739 | ₩34,019 | ₩34,073 | -1.08% | 275.2만 |
|---|
| 2025.11.03 | ₩33,700 | ₩34,885 | ₩33,367 | ₩34,752 | +3.12% | 266.5만 |
|---|
| 2025.10.31 | ₩34,632 | ₩35,098 | ₩33,886 | ₩34,113 | -1.50% | 150.3만 |
|---|
| 2025.10.30 | ₩34,485 | ₩34,925 | ₩33,400 | ₩33,953 | -1.54% | 258.3만 |
|---|
| 2025.10.29 | ₩35,191 | ₩35,378 | ₩34,565 | ₩34,818 | -1.06% | 154.9만 |
|---|
| 2025.10.28 | ₩36,044 | ₩36,104 | ₩35,052 | ₩35,484 | -1.55% | 166.8만 |
|---|
| 2025.10.27 | ₩36,324 | ₩36,559 | ₩35,964 | ₩36,111 | -0.59% | 101만 |
|---|
| 2025.10.24 | ₩36,923 | ₩36,950 | ₩35,524 | ₩36,004 | -2.49% | 177.8만 |
|---|
| 2025.10.23 | ₩36,364 | ₩37,015 | ₩36,157 | ₩36,537 | +0.48% | 261.4만 |
|---|
| 2025.10.22 | ₩35,185 | ₩37,096 | ₩35,185 | ₩36,637 | +4.13% | 233.5만 |
|---|
| 2025.10.21 | ₩34,725 | ₩36,237 | ₩34,485 | ₩35,977 | +3.61% | 236.7만 |
|---|
| 2025.10.20 | ₩35,738 | ₩36,230 | ₩34,439 | ₩34,898 | -2.35% | 134.7만 |
|---|
| 2025.10.17 | ₩35,844 | ₩36,084 | ₩34,902 | ₩35,098 | -2.08% | 127만 |
|---|
| 2025.10.16 | ₩36,657 | ₩37,083 | ₩35,305 | ₩35,844 | -2.22% | 247.2만 |
|---|
| 2025.10.15 | ₩35,418 | ₩36,950 | ₩35,259 | ₩36,643 | +3.46% | 428.6만 |
|---|
| 2025.10.14 | ₩33,180 | ₩35,245 | ₩33,153 | ₩35,205 | +6.10% | 359.7만 |
|---|
| 2025.10.13 | ₩32,501 | ₩33,633 | ₩32,461 | ₩33,553 | +3.24% | 225.3만 |
|---|
| 2025.10.10 | ₩33,360 | ₩33,433 | ₩32,101 | ₩32,301 | -3.17% | 444.4만 |
|---|