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 | ₩16,664 | ₩16,770 | ₩16,297 | ₩16,650 | -0.08% | 120만 |
| 2026.10.08 | ₩16,010 | ₩16,610 | ₩15,917 | ₩16,584 | +3.58% | 158만 |
| 2026.10.07 | ₩16,237 | ₩16,317 | ₩15,624 | ₩16,077 | -0.99% | 163만 |
| 2026.10.06 | ₩16,210 | ₩16,437 | ₩16,104 | ₩16,237 | +0.16% | 141만 |
| 2026.10.05 | ₩15,917 | ₩16,384 | ₩15,857 | ₩16,104 | +1.17% | 153.8만 |
| 2026.10.02 | ₩15,997 | ₩16,144 | ₩15,324 | ₩15,677 | -2.00% | 171.6만 |
| 2026.10.01 | ₩15,530 | ₩15,904 | ₩15,184 | ₩15,810 | +1.80% | 231만 |
| 2026.09.30 | ₩15,464 | ₩15,864 | ₩15,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,410 |
| -0.34% |
| 167.1만 |
| 2026.09.29 | ₩16,770 | ₩16,770 | ₩15,344 | ₩15,410 | -8.11% | 294.7만 |
|---|
| 2026.09.28 | ₩17,610 | ₩17,610 | ₩16,597 | ₩16,637 | -5.53% | 192.2만 |
|---|
| 2026.09.25 | ₩17,343 | ₩17,743 | ₩17,143 | ₩17,650 | +1.77% | 130.4만 |
|---|
| 2026.09.24 | ₩17,503 | ₩17,757 | ₩17,090 | ₩17,450 | -0.30% | 228.8만 |
|---|
| 2026.09.23 | ₩18,317 | ₩18,317 | ₩17,330 | ₩17,557 | -4.15% | 336.6만 |
|---|
| 2026.09.22 | ₩16,997 | ₩18,590 | ₩16,730 | ₩18,130 | +6.67% | 652.9만 |
|---|
| 2026.09.21 | ₩16,277 | ₩16,957 | ₩16,077 | ₩16,717 | +2.70% | 132.9만 |
|---|
| 2026.09.18 | ₩16,410 | ₩16,617 | ₩16,130 | ₩16,157 | -1.54% | 262.2만 |
|---|
| 2026.09.17 | ₩17,663 | ₩17,783 | ₩16,397 | ₩16,477 | -6.72% | 176.4만 |
|---|
| 2026.09.16 | ₩17,730 | ₩17,937 | ₩17,503 | ₩17,637 | -0.53% | 186.1만 |
|---|
| 2026.09.15 | ₩17,490 | ₩17,877 | ₩17,410 | ₩17,743 | +1.45% | 276.9만 |
|---|
| 2026.09.14 | ₩17,330 | ₩17,670 | ₩17,063 | ₩17,597 | +1.54% | 147.4만 |
|---|
| 2026.09.11 | ₩16,943 | ₩17,357 | ₩16,930 | ₩17,210 | +1.57% | 149.8만 |
|---|
| 2026.09.10 | ₩17,117 | ₩17,938 | ₩16,624 | ₩16,930 | -1.09% | 420.5만 |
|---|
| 2026.09.09 | ₩16,917 | ₩17,510 | ₩16,504 | ₩17,103 | +1.10% | 289.6만 |
|---|
| 2026.09.08 | ₩17,183 | ₩17,183 | ₩16,730 | ₩16,970 | -1.24% | 102.8만 |
|---|
| 2026.09.04 | ₩17,357 | ₩17,457 | ₩17,177 | ₩17,197 | -0.92% | 144.3만 |
|---|
| 2026.09.03 | ₩17,330 | ₩17,597 | ₩17,143 | ₩17,477 | +0.85% | 228.9만 |
|---|
| 2026.09.02 | ₩16,544 | ₩17,410 | ₩16,444 | ₩17,223 | +4.11% | 281.4만 |
|---|
| 2026.09.01 | ₩16,477 | ₩16,757 | ₩16,184 | ₩16,410 | -0.40% | 176.3만 |
|---|
| 2026.08.31 | ₩17,230 | ₩17,357 | ₩16,545 | ₩16,570 | -3.83% | 91.5만 |
|---|
| 2026.08.28 | ₩17,277 | ₩17,610 | ₩17,037 | ₩17,250 | -0.15% | 196.8만 |
|---|
| 2026.08.27 | ₩17,490 | ₩17,597 | ₩16,797 | ₩17,037 | -2.59% | 118.9만 |
|---|
| 2026.08.26 | ₩17,170 | ₩17,357 | ₩16,943 | ₩17,263 | +0.54% | 152.7만 |
|---|
| 2026.08.25 | ₩17,437 | ₩17,623 | ₩17,130 | ₩17,210 | -1.30% | 141.1만 |
|---|
| 2026.08.24 | ₩17,303 | ₩17,857 | ₩17,097 | ₩17,463 | +0.92% | 222.9만 |
|---|
| 2026.08.21 | ₩16,797 | ₩17,397 | ₩16,797 | ₩17,330 | +3.17% | 296.1만 |
|---|
| 2026.08.20 | ₩17,637 | ₩17,743 | ₩16,783 | ₩16,810 | -4.69% | 181.3만 |
|---|
| 2026.08.19 | ₩17,110 | ₩17,443 | ₩16,990 | ₩17,397 | +1.68% | 136.9만 |
|---|
| 2026.08.18 | ₩17,597 | ₩17,597 | ₩17,143 | ₩17,143 | -2.58% | 125.1만 |
|---|
| 2026.08.17 | ₩18,330 | ₩18,743 | ₩17,397 | ₩17,503 | -4.51% | 259.4만 |
|---|
| 2026.08.14 | ₩18,317 | ₩18,450 | ₩17,851 | ₩18,423 | +0.58% | 223.7만 |
|---|
| 2026.08.13 | ₩17,570 | ₩18,130 | ₩17,390 | ₩18,103 | +3.03% | 191.9만 |
|---|
| 2026.08.12 | ₩17,610 | ₩17,757 | ₩17,303 | ₩17,317 | -1.67% | 178만 |
|---|
| 2026.08.11 | ₩17,730 | ₩17,830 | ₩17,303 | ₩17,690 | -0.23% | 260.2만 |
|---|
| 2026.08.10 | ₩17,210 | ₩17,917 | ₩17,077 | ₩17,783 | +3.33% | 237.2만 |
|---|
| 2026.08.07 | ₩17,050 | ₩17,470 | ₩16,970 | ₩17,357 | +1.80% | 259.3만 |
|---|
| 2026.08.06 | ₩16,703 | ₩17,103 | ₩16,703 | ₩16,930 | +1.36% | 217.4만 |
|---|
| 2026.08.05 | ₩16,863 | ₩16,997 | ₩15,970 | ₩16,863 | 0.00% | 648.2만 |
|---|
| 2026.08.04 | ₩16,184 | ₩17,330 | ₩16,104 | ₩17,210 | +6.34% | 703.9만 |
|---|
| 2026.08.03 | ₩15,677 | ₩16,823 | ₩15,397 | ₩16,450 | +4.93% | 1057만 |
|---|
| 2026.07.31 | ₩19,690 | ₩19,730 | ₩19,050 | ₩19,383 | -1.56% | 383.1만 |
|---|
| 2026.07.30 | ₩19,716 | ₩20,063 | ₩18,863 | ₩19,596 | -0.61% | 297만 |
|---|
| 2026.07.29 | ₩19,690 | ₩20,023 | ₩19,516 | ₩19,930 | +1.22% | 128.3만 |
|---|
| 2026.07.28 | ₩19,836 | ₩20,183 | ₩19,543 | ₩19,756 | -0.40% | 109만 |
|---|
| 2026.07.27 | ₩19,396 | ₩19,783 | ₩19,383 | ₩19,570 | +0.89% | 96.8만 |
|---|
| 2026.07.24 | ₩19,403 | ₩19,450 | ₩19,010 | ₩19,050 | -1.82% | 139.7만 |
|---|
| 2026.07.23 | ₩19,036 | ₩19,410 | ₩18,850 | ₩19,036 | 0.00% | 165.9만 |
|---|
| 2026.07.22 | ₩19,303 | ₩19,530 | ₩18,943 | ₩19,036 | -1.38% | 214.9만 |
|---|
| 2026.07.21 | ₩19,623 | ₩20,063 | ₩19,330 | ₩19,583 | -0.20% | 181.1만 |
|---|
| 2026.07.20 | ₩19,410 | ₩20,103 | ₩19,170 | ₩19,876 | +2.40% | 256.1만 |
|---|
| 2026.07.17 | ₩19,463 | ₩19,650 | ₩18,850 | ₩19,170 | -1.51% | 289.5만 |
|---|
| 2026.07.16 | ₩20,329 | ₩20,556 | ₩19,703 | ₩19,783 | -2.69% | 246.8만 |
|---|
| 2026.07.15 | ₩20,156 | ₩20,729 | ₩19,970 | ₩20,130 | -0.13% | 195.5만 |
|---|
| 2026.07.14 | ₩20,689 | ₩20,956 | ₩19,903 | ₩20,036 | -3.16% | 200.4만 |
|---|
| 2026.07.13 | ₩20,769 | ₩21,129 | ₩20,569 | ₩20,783 | +0.06% | 215.8만 |
|---|
| 2026.07.10 | ₩20,903 | ₩21,312 | ₩20,569 | ₩20,596 | -1.47% | 127만 |
|---|
| 2026.07.09 | ₩21,183 | ₩21,503 | ₩20,569 | ₩20,596 | -2.77% | 187.9만 |
|---|
| 2026.07.08 | ₩20,889 | ₩21,643 | ₩20,796 | ₩21,543 | +3.13% | 197.2만 |
|---|
| 2026.07.07 | ₩21,529 | ₩21,869 | ₩20,969 | ₩21,143 | -1.80% | 168.7만 |
|---|
| 2026.07.06 | ₩20,010 | ₩21,543 | ₩19,836 | ₩21,489 | +7.40% | 293.2만 |
|---|
| 2026.07.02 | ₩20,170 | ₩20,607 | ₩19,396 | ₩20,010 | -0.79% | 147.9만 |
|---|
| 2026.07.01 | ₩20,143 | ₩20,553 | ₩20,050 | ₩20,156 | +0.07% | 129.9만 |
|---|
| 2026.06.30 | ₩19,996 | ₩20,209 | ₩19,556 | ₩19,956 | -0.20% | 160.4만 |
|---|
| 2026.06.29 | ₩19,976 | ₩20,356 | ₩19,430 | ₩20,143 | +0.83% | 275.8만 |
|---|
| 2026.06.26 | ₩19,383 | ₩20,070 | ₩19,303 | ₩19,796 | +2.13% | 276만 |
|---|
| 2026.06.25 | ₩19,623 | ₩19,823 | ₩19,156 | ₩19,263 | -1.83% | 137.2만 |
|---|
| 2026.06.24 | ₩19,610 | ₩20,216 | ₩19,610 | ₩19,703 | +0.48% | 172만 |
|---|
| 2026.06.23 | ₩19,330 | ₩20,316 | ₩19,330 | ₩19,596 | +1.38% | 203.6만 |
|---|
| 2026.06.22 | ₩19,863 | ₩20,209 | ₩19,410 | ₩19,436 | -2.15% | 147.4만 |
|---|
| 2026.06.18 | ₩19,956 | ₩20,316 | ₩19,530 | ₩20,076 | +0.60% | 195.7만 |
|---|
| 2026.06.17 | ₩21,063 | ₩21,356 | ₩19,970 | ₩20,036 | -4.87% | 277.5만 |
|---|
| 2026.06.16 | ₩21,276 | ₩21,811 | ₩20,636 | ₩21,089 | -0.88% | 223.8만 |
|---|
| 2026.06.15 | ₩21,223 | ₩21,609 | ₩20,876 | ₩21,276 | +0.25% | 245만 |
|---|
| 2026.06.12 | ₩22,436 | ₩22,522 | ₩21,303 | ₩21,316 | -4.99% | 252.4만 |
|---|
| 2026.06.11 | ₩22,209 | ₩23,229 | ₩22,129 | ₩22,609 | +1.80% | 353.1만 |
|---|
| 2026.06.10 | ₩21,649 | ₩22,796 | ₩21,636 | ₩22,302 | +3.02% | 483.4만 |
|---|
| 2026.06.09 | ₩20,329 | ₩22,262 | ₩20,209 | ₩21,863 | +7.54% | 628.8만 |
|---|
| 2026.06.08 | ₩19,623 | ₩20,556 | ₩19,422 | ₩20,343 | +3.67% | 647.7만 |
|---|
| 2026.06.05 | ₩18,836 | ₩19,436 | ₩18,423 | ₩18,530 | -1.63% | 248.8만 |
|---|
| 2026.06.04 | ₩18,223 | ₩19,342 | ₩18,197 | ₩18,970 | +4.10% | 333.6만 |
|---|
| 2026.06.03 | ₩18,050 | ₩18,050 | ₩17,431 | ₩17,943 | -0.59% | 191만 |
|---|
| 2026.06.02 | ₩17,957 | ₩18,257 | ₩17,637 | ₩18,237 | +1.56% | 192.7만 |
|---|
| 2026.06.01 | ₩17,503 | ₩18,510 | ₩17,503 | ₩18,357 | +4.87% | 294.7만 |
|---|
| 2026.05.29 | ₩17,423 | ₩17,890 | ₩16,983 | ₩17,610 | +1.07% | 191.6만 |
|---|
| 2026.05.28 | ₩17,237 | ₩17,717 | ₩17,077 | ₩17,397 | +0.93% | 227.2만 |
|---|
| 2026.05.27 | ₩16,810 | ₩17,470 | ₩16,677 | ₩17,183 | +2.22% | 300.5만 |
|---|
| 2026.05.26 | ₩17,383 | ₩17,663 | ₩17,050 | ₩17,317 | -0.38% | 261.7만 |
|---|
| 2026.05.22 | ₩17,277 | ₩17,837 | ₩17,277 | ₩17,370 | +0.54% | 199.8만 |
|---|
| 2026.05.21 | ₩17,517 | ₩17,823 | ₩17,210 | ₩17,330 | -1.07% | 239.5만 |
|---|
| 2026.05.20 | ₩17,530 | ₩17,957 | ₩17,410 | ₩17,770 | +1.37% | 248만 |
|---|
| 2026.05.19 | ₩17,517 | ₩18,303 | ₩17,410 | ₩17,717 | +1.14% | 259.5만 |
|---|
| 2026.05.18 | ₩16,664 | ₩17,623 | ₩16,637 | ₩17,490 | +4.96% | 304만 |
|---|
| 2026.05.15 | ₩16,703 | ₩16,997 | ₩16,624 | ₩16,650 | -0.32% | 190.5만 |
|---|
| 2026.05.14 | ₩16,597 | ₩17,091 | ₩16,597 | ₩16,930 | +2.01% | 219.8만 |
|---|
| 2026.05.13 | ₩16,890 | ₩16,957 | ₩16,024 | ₩16,597 | -1.74% | 270.3만 |
|---|
| 2026.05.12 | ₩17,023 | ₩17,687 | ₩16,826 | ₩16,877 | -0.86% | 447.3만 |
|---|
| 2026.05.11 | ₩17,283 | ₩17,543 | ₩16,930 | ₩17,063 | -1.27% | 278.7만 |
|---|
| 2026.05.08 | ₩18,583 | ₩18,650 | ₩17,037 | ₩17,383 | -6.46% | 275만 |
|---|
| 2026.05.07 | ₩18,730 | ₩19,250 | ₩17,890 | ₩18,183 | -2.92% | 278만 |
|---|
| 2026.05.06 | ₩17,810 | ₩18,257 | ₩17,477 | ₩17,810 | 0.00% | 296.8만 |
|---|
| 2026.05.05 | ₩17,997 | ₩18,150 | ₩17,303 | ₩17,903 | -0.52% | 490.1만 |
|---|
| 2026.05.04 | ₩18,103 | ₩18,690 | ₩17,290 | ₩17,357 | -4.12% | 313.6만 |
|---|
| 2026.05.01 | ₩17,610 | ₩18,037 | ₩16,963 | ₩17,677 | +0.38% | 566.5만 |
|---|
| 2026.04.30 | ₩16,783 | ₩17,823 | ₩16,584 | ₩17,397 | +3.65% | 545.4만 |
|---|
| 2026.04.29 | ₩16,530 | ₩17,330 | ₩16,250 | ₩16,823 | +1.77% | 508.8만 |
|---|
| 2026.04.28 | ₩16,810 | ₩18,157 | ₩15,544 | ₩16,464 | -2.06% | 1123.5만 |
|---|
| 2026.04.27 | ₩17,637 | ₩18,803 | ₩17,623 | ₩18,570 | +5.29% | 617.7만 |
|---|
| 2026.04.24 | ₩16,810 | ₩17,930 | ₩16,237 | ₩17,717 | +5.39% | 836.6만 |
|---|
| 2026.04.23 | ₩17,237 | ₩17,397 | ₩16,290 | ₩17,197 | -0.23% | 1139.2만 |
|---|
| 2026.04.22 | ₩22,262 | ₩22,276 | ₩15,584 | ₩17,383 | -21.92% | 2748.2만 |
|---|
| 2026.04.21 | ₩23,116 | ₩23,302 | ₩22,342 | ₩22,449 | -2.88% | 151.4만 |
|---|
| 2026.04.20 | ₩23,022 | ₩23,662 | ₩22,542 | ₩23,209 | +0.81% | 366.9만 |
|---|
| 2026.04.17 | ₩24,409 | ₩24,822 | ₩22,929 | ₩23,222 | -4.86% | 319.3만 |
|---|
| 2026.04.16 | ₩22,716 | ₩24,582 | ₩22,402 | ₩24,022 | +5.75% | 422.8만 |
|---|
| 2026.04.15 | ₩22,022 | ₩23,129 | ₩22,022 | ₩22,982 | +4.36% | 158.8만 |
|---|
| 2026.04.14 | ₩21,756 | ₩22,569 | ₩21,664 | ₩22,102 | +1.59% | 223.9만 |
|---|
| 2026.04.13 | ₩20,449 | ₩21,703 | ₩20,343 | ₩21,516 | +5.22% | 223.2만 |
|---|
| 2026.04.10 | ₩20,489 | ₩20,649 | ₩19,596 | ₩20,623 | +0.65% | 334.4만 |
|---|
| 2026.04.09 | ₩22,009 | ₩22,022 | ₩20,063 | ₩20,316 | -7.69% | 290.3만 |
|---|
| 2026.04.08 | ₩22,702 | ₩23,222 | ₩21,984 | ₩22,169 | -2.35% | 144.9만 |
|---|
| 2026.04.07 | ₩22,516 | ₩22,856 | ₩21,996 | ₩22,089 | -1.89% | 121만 |
|---|
| 2026.04.06 | ₩22,636 | ₩22,969 | ₩22,476 | ₩22,649 | +0.06% | 130.7만 |
|---|
| 2026.04.02 | ₩21,889 | ₩22,896 | ₩21,676 | ₩22,596 | +3.23% | 151.8만 |
|---|
| 2026.04.01 | ₩22,382 | ₩22,796 | ₩22,040 | ₩22,169 | -0.95% | 169만 |
|---|
| 2026.03.31 | ₩22,396 | ₩23,249 | ₩22,105 | ₩22,316 | -0.36% | 187.4만 |
|---|
| 2026.03.30 | ₩23,356 | ₩23,356 | ₩21,823 | ₩22,356 | -4.28% | 229만 |
|---|
| 2026.03.27 | ₩23,995 | ₩24,035 | ₩22,582 | ₩22,862 | -4.72% | 283.1만 |
|---|
| 2026.03.26 | ₩24,742 | ₩25,295 | ₩23,469 | ₩23,995 | -3.02% | 241.3만 |
|---|
| 2026.03.25 | ₩25,915 | ₩26,248 | ₩24,635 | ₩24,675 | -4.78% | 169.8만 |
|---|
| 2026.03.24 | ₩25,875 | ₩25,928 | ₩25,295 | ₩25,728 | -0.57% | 166.8만 |
|---|
| 2026.03.23 | ₩26,195 | ₩26,755 | ₩25,808 | ₩26,035 | -0.61% | 216.6만 |
|---|
| 2026.03.20 | ₩25,928 | ₩27,142 | ₩25,902 | ₩26,142 | +0.82% | 402.2만 |
|---|
| 2026.03.19 | ₩24,142 | ₩26,528 | ₩24,142 | ₩26,248 | +8.72% | 346.1만 |
|---|
| 2026.03.18 | ₩24,035 | ₩25,115 | ₩23,969 | ₩24,475 | +1.83% | 303.4만 |
|---|
| 2026.03.17 | ₩23,995 | ₩24,862 | ₩23,829 | ₩24,142 | +0.61% | 170.9만 |
|---|
| 2026.03.16 | ₩24,929 | ₩25,222 | ₩23,942 | ₩24,235 | -2.78% | 149.1만 |
|---|
| 2026.03.13 | ₩25,222 | ₩25,222 | ₩24,435 | ₩24,875 | -1.37% | 286.5만 |
|---|
| 2026.03.12 | ₩23,729 | ₩26,155 | ₩23,569 | ₩25,488 | +7.42% | 406.3만 |
|---|
| 2026.03.11 | ₩24,569 | ₩24,735 | ₩23,649 | ₩24,049 | -2.12% | 134.5만 |
|---|
| 2026.03.10 | ₩25,075 | ₩25,355 | ₩24,169 | ₩24,302 | -3.08% | 105.7만 |
|---|
| 2026.03.09 | ₩24,249 | ₩25,222 | ₩23,849 | ₩25,115 | +3.57% | 181.4만 |
|---|
| 2026.03.06 | ₩25,249 | ₩25,555 | ₩24,689 | ₩24,729 | -2.06% | 153.5만 |
|---|
| 2026.03.05 | ₩25,448 | ₩26,068 | ₩24,702 | ₩25,662 | +0.84% | 306.3만 |
|---|
| 2026.03.04 | ₩23,729 | ₩25,862 | ₩23,729 | ₩25,635 | +8.03% | 366.3만 |
|---|
| 2026.03.03 | ₩24,462 | ₩24,995 | ₩22,262 | ₩23,556 | -3.71% | 588.8만 |
|---|
| 2026.03.02 | ₩24,075 | ₩26,222 | ₩24,075 | ₩26,102 | +8.42% | 348.4만 |
|---|
| 2026.02.27 | ₩24,009 | ₩24,615 | ₩23,689 | ₩24,342 | +1.39% | 275.8만 |
|---|
| 2026.02.26 | ₩23,995 | ₩24,689 | ₩23,795 | ₩24,542 | +2.28% | 209.6만 |
|---|
| 2026.02.25 | ₩23,662 | ₩24,109 | ₩23,316 | ₩23,715 | +0.23% | 155.1만 |
|---|
| 2026.02.24 | ₩22,996 | ₩23,795 | ₩22,929 | ₩23,662 | +2.90% | 134.4만 |
|---|
| 2026.02.23 | ₩23,529 | ₩23,649 | ₩22,769 | ₩22,889 | -2.72% | 178.9만 |
|---|
| 2026.02.20 | ₩23,196 | ₩23,769 | ₩23,102 | ₩23,676 | +2.07% | 224.6만 |
|---|
| 2026.02.19 | ₩22,929 | ₩23,329 | ₩22,716 | ₩23,276 | +1.51% | 160만 |
|---|
| 2026.02.18 | ₩22,582 | ₩23,196 | ₩22,542 | ₩22,916 | +1.48% | 136만 |
|---|
| 2026.02.17 | ₩21,982 | ₩22,676 | ₩21,956 | ₩22,449 | +2.12% | 203.6만 |
|---|
| 2026.02.13 | ₩21,869 | ₩22,196 | ₩20,963 | ₩21,956 | +0.40% | 280.5만 |
|---|
| 2026.02.12 | ₩22,662 | ₩22,809 | ₩21,329 | ₩21,796 | -3.82% | 448.6만 |
|---|
| 2026.02.11 | ₩22,969 | ₩23,216 | ₩22,422 | ₩22,729 | -1.04% | 246.9만 |
|---|
| 2026.02.10 | ₩23,276 | ₩23,636 | ₩23,129 | ₩23,182 | -0.40% | 127.6만 |
|---|
| 2026.02.09 | ₩22,596 | ₩23,329 | ₩22,569 | ₩23,009 | +1.83% | 155.7만 |
|---|
| 2026.02.06 | ₩22,956 | ₩23,369 | ₩22,476 | ₩22,649 | -1.34% | 221.7만 |
|---|
| 2026.02.05 | ₩23,502 | ₩23,729 | ₩22,542 | ₩22,729 | -3.29% | 446.5만 |
|---|
| 2026.02.04 | ₩24,209 | ₩24,369 | ₩23,409 | ₩23,569 | -2.64% | 327.2만 |
|---|
| 2026.02.03 | ₩24,075 | ₩24,209 | ₩23,516 | ₩24,155 | +0.33% | 301.9만 |
|---|
| 2026.02.02 | ₩24,035 | ₩24,855 | ₩23,902 | ₩24,315 | +1.16% | 228.1만 |
|---|
| 2026.01.30 | ₩24,835 | ₩25,049 | ₩23,835 | ₩24,142 | -2.79% | 301.8만 |
|---|
| 2026.01.29 | ₩24,755 | ₩24,942 | ₩24,369 | ₩24,635 | -0.48% | 300.4만 |
|---|
| 2026.01.28 | ₩24,689 | ₩25,435 | ₩24,515 | ₩24,769 | +0.32% | 696.2만 |
|---|
| 2026.01.27 | ₩24,195 | ₩24,782 | ₩23,636 | ₩24,689 | +2.04% | 403.9만 |
|---|
| 2026.01.26 | ₩24,222 | ₩24,569 | ₩23,769 | ₩24,182 | -0.17% | 244.1만 |
|---|
| 2026.01.23 | ₩25,022 | ₩25,329 | ₩23,849 | ₩24,209 | -3.25% | 246만 |
|---|
| 2026.01.22 | ₩25,049 | ₩25,554 | ₩24,542 | ₩24,755 | -1.17% | 614.5만 |
|---|
| 2026.01.21 | ₩24,795 | ₩24,954 | ₩23,995 | ₩24,329 | -1.88% | 582.8만 |
|---|
| 2026.01.20 | ₩24,875 | ₩24,902 | ₩24,282 | ₩24,822 | -0.21% | 367.2만 |
|---|
| 2026.01.16 | ₩26,222 | ₩26,388 | ₩25,177 | ₩25,289 | -3.56% | 307.3만 |
|---|
| 2026.01.15 | ₩26,435 | ₩26,728 | ₩26,223 | ₩26,422 | -0.05% | 193.8만 |
|---|
| 2026.01.14 | ₩26,662 | ₩27,035 | ₩26,315 | ₩26,462 | -0.75% | 162.3만 |
|---|
| 2026.01.13 | ₩27,128 | ₩27,361 | ₩26,622 | ₩26,662 | -1.72% | 245.2만 |
|---|
| 2026.01.12 | ₩27,581 | ₩27,848 | ₩27,008 | ₩27,115 | -1.69% | 218.2만 |
|---|
| 2026.01.09 | ₩28,355 | ₩28,568 | ₩27,568 | ₩27,835 | -1.83% | 150.2만 |
|---|
| 2026.01.08 | ₩28,088 | ₩29,074 | ₩27,941 | ₩28,301 | +0.76% | 297.6만 |
|---|
| 2026.01.07 | ₩29,381 | ₩29,461 | ₩28,008 | ₩28,075 | -4.45% | 421.5만 |
|---|
| 2026.01.06 | ₩30,754 | ₩30,994 | ₩29,274 | ₩29,301 | -4.72% | 309.1만 |
|---|
| 2026.01.05 | ₩30,781 | ₩31,681 | ₩30,248 | ₩30,727 | -0.17% | 220.1만 |
|---|
| 2026.01.02 | ₩31,621 | ₩31,787 | ₩30,128 | ₩31,087 | -1.69% | 158만 |
|---|
| 2025.12.31 | ₩32,061 | ₩32,194 | ₩31,621 | ₩31,687 | -1.16% | 146.6만 |
|---|
| 2025.12.30 | ₩31,567 | ₩32,221 | ₩31,381 | ₩32,221 | +2.07% | 174.3만 |
|---|
| 2025.12.29 | ₩30,794 | ₩31,287 | ₩30,688 | ₩31,207 | +1.34% | 98.5만 |
|---|
| 2025.12.26 | ₩30,914 | ₩30,914 | ₩30,648 | ₩30,794 | -0.39% | 77.6만 |
|---|
| 2025.12.24 | ₩30,727 | ₩30,941 | ₩30,608 | ₩30,807 | +0.26% | 28.8만 |
|---|
| 2025.12.23 | ₩30,967 | ₩31,007 | ₩30,474 | ₩30,807 | -0.52% | 72.1만 |
|---|
| 2025.12.22 | ₩30,648 | ₩31,247 | ₩30,594 | ₩31,127 | +1.57% | 105.2만 |
|---|
| 2025.12.19 | ₩30,741 | ₩31,034 | ₩30,461 | ₩30,474 | -0.87% | 126.2만 |
|---|
| 2025.12.18 | ₩30,514 | ₩30,914 | ₩30,354 | ₩30,554 | +0.13% | 93.7만 |
|---|
| 2025.12.17 | ₩30,128 | ₩30,594 | ₩30,021 | ₩30,128 | 0.00% | 137.8만 |
|---|
| 2025.12.16 | ₩29,954 | ₩30,661 | ₩29,848 | ₩30,034 | +0.27% | 188.4만 |
|---|
| 2025.12.15 | ₩30,807 | ₩30,894 | ₩30,248 | ₩30,381 | -1.38% | 161.6만 |
|---|
| 2025.12.12 | ₩30,967 | ₩31,567 | ₩30,608 | ₩30,807 | -0.52% | 238.9만 |
|---|
| 2025.12.11 | ₩30,528 | ₩31,505 | ₩30,394 | ₩30,847 | +1.05% | 215.6만 |
|---|
| 2025.12.10 | ₩31,194 | ₩31,821 | ₩30,261 | ₩30,541 | -2.09% | 204.6만 |
|---|
| 2025.12.09 | ₩30,648 | ₩31,807 | ₩30,568 | ₩31,327 | +2.22% | 151.5만 |
|---|
| 2025.12.08 | ₩29,941 | ₩30,594 | ₩29,754 | ₩30,581 | +2.14% | 149.1만 |
|---|
| 2025.12.05 | ₩30,314 | ₩30,834 | ₩29,794 | ₩29,941 | -1.23% | 147.2만 |
|---|
| 2025.12.04 | ₩30,421 | ₩30,721 | ₩30,088 | ₩30,408 | -0.04% | 132.2만 |
|---|
| 2025.12.03 | ₩29,301 | ₩30,974 | ₩29,301 | ₩30,461 | +3.96% | 158.8만 |
|---|
| 2025.12.02 | ₩29,328 | ₩29,748 | ₩29,174 | ₩29,314 | -0.05% | 141.3만 |
|---|
| 2025.12.01 | ₩28,928 | ₩29,714 | ₩28,848 | ₩29,248 | +1.11% | 153.2만 |
|---|
| 2025.11.28 | ₩28,954 | ₩29,401 | ₩28,835 | ₩29,328 | +1.29% | 44.6만 |
|---|
| 2025.11.26 | ₩29,208 | ₩29,528 | ₩28,821 | ₩28,941 | -0.91% | 138만 |
|---|
| 2025.11.25 | ₩28,555 | ₩29,013 | ₩28,209 | ₩28,941 | +1.35% | 182.4만 |
|---|
| 2025.11.24 | ₩28,941 | ₩28,941 | ₩28,075 | ₩28,688 | -0.88% | 154.6만 |
|---|
| 2025.11.21 | ₩28,581 | ₩29,208 | ₩28,087 | ₩28,861 | +0.98% | 196.4만 |
|---|
| 2025.11.20 | ₩29,421 | ₩29,508 | ₩26,822 | ₩28,141 | -4.35% | 711.2만 |
|---|
| 2025.11.19 | ₩29,514 | ₩29,541 | ₩28,861 | ₩28,928 | -1.99% | 103.2만 |
|---|
| 2025.11.18 | ₩28,928 | ₩29,794 | ₩28,875 | ₩29,461 | +1.84% | 101.6만 |
|---|
| 2025.11.17 | ₩29,768 | ₩29,940 | ₩28,875 | ₩29,074 | -2.33% | 178.4만 |
|---|
| 2025.11.14 | ₩29,674 | ₩29,968 | ₩29,101 | ₩29,768 | +0.31% | 188.2만 |
|---|
| 2025.11.13 | ₩30,328 | ₩30,608 | ₩29,648 | ₩30,181 | -0.48% | 220.3만 |
|---|
| 2025.11.12 | ₩30,754 | ₩31,247 | ₩30,521 | ₩30,648 | -0.35% | 124.6만 |
|---|
| 2025.11.11 | ₩30,341 | ₩30,707 | ₩30,141 | ₩30,501 | +0.53% | 148.8만 |
|---|
| 2025.11.10 | ₩31,274 | ₩31,847 | ₩30,168 | ₩30,274 | -3.20% | 222.8만 |
|---|
| 2025.11.07 | ₩29,954 | ₩30,621 | ₩29,608 | ₩30,621 | +2.23% | 253.3만 |
|---|
| 2025.11.06 | ₩31,167 | ₩31,421 | ₩30,328 | ₩30,474 | -2.22% | 228.6만 |
|---|
| 2025.11.05 | ₩33,327 | ₩34,080 | ₩30,434 | ₩31,167 | -6.48% | 863.6만 |
|---|
| 2025.11.04 | ₩34,473 | ₩34,767 | ₩34,047 | ₩34,100 | -1.08% | 275.2만 |
|---|
| 2025.11.03 | ₩33,727 | ₩34,913 | ₩33,394 | ₩34,780 | +3.12% | 266.5만 |
|---|
| 2025.10.31 | ₩34,660 | ₩35,127 | ₩33,914 | ₩34,140 | -1.50% | 150.3만 |
|---|
| 2025.10.30 | ₩34,513 | ₩34,953 | ₩33,427 | ₩33,980 | -1.54% | 258.3만 |
|---|
| 2025.10.29 | ₩35,220 | ₩35,407 | ₩34,593 | ₩34,847 | -1.06% | 154.9만 |
|---|
| 2025.10.28 | ₩36,073 | ₩36,133 | ₩35,080 | ₩35,513 | -1.55% | 166.8만 |
|---|
| 2025.10.27 | ₩36,353 | ₩36,589 | ₩35,993 | ₩36,140 | -0.59% | 101만 |
|---|
| 2025.10.24 | ₩36,953 | ₩36,980 | ₩35,553 | ₩36,033 | -2.49% | 177.8만 |
|---|
| 2025.10.23 | ₩36,393 | ₩37,045 | ₩36,186 | ₩36,566 | +0.48% | 261.4만 |
|---|
| 2025.10.22 | ₩35,213 | ₩37,126 | ₩35,213 | ₩36,666 | +4.13% | 233.5만 |
|---|
| 2025.10.21 | ₩34,753 | ₩36,266 | ₩34,513 | ₩36,006 | +3.61% | 236.7만 |
|---|
| 2025.10.20 | ₩35,767 | ₩36,260 | ₩34,467 | ₩34,927 | -2.35% | 134.7만 |
|---|
| 2025.10.17 | ₩35,873 | ₩36,113 | ₩34,931 | ₩35,127 | -2.08% | 127만 |
|---|
| 2025.10.16 | ₩36,686 | ₩37,113 | ₩35,333 | ₩35,873 | -2.22% | 247.2만 |
|---|
| 2025.10.15 | ₩35,447 | ₩36,980 | ₩35,288 | ₩36,673 | +3.46% | 428.6만 |
|---|
| 2025.10.14 | ₩33,207 | ₩35,273 | ₩33,180 | ₩35,233 | +6.10% | 359.7만 |
|---|
| 2025.10.13 | ₩32,527 | ₩33,660 | ₩32,487 | ₩33,580 | +3.24% | 225.3만 |
|---|
| 2025.10.10 | ₩33,387 | ₩33,460 | ₩32,127 | ₩32,327 | -3.17% | 444.4만 |
|---|