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 | ₩16,655 | ₩16,761 | ₩16,288 | ₩16,641 | -0.08% | 120만 |
| 2026.10.08 | ₩16,002 | ₩16,601 | ₩15,909 | ₩16,575 | +3.58% | 158만 |
| 2026.10.07 | ₩16,228 | ₩16,308 | ₩15,615 | ₩16,069 | -0.99% | 163만 |
| 2026.10.06 | ₩16,202 | ₩16,428 | ₩16,095 | ₩16,228 | +0.16% | 141만 |
| 2026.10.05 | ₩15,909 | ₩16,375 | ₩15,849 | ₩16,095 | +1.17% | 153.8만 |
| 2026.10.02 | ₩15,989 | ₩16,135 | ₩15,316 | ₩15,669 | -2.00% | 171.6만 |
| 2026.10.01 | ₩15,522 | ₩15,895 | ₩15,176 | ₩15,802 | +1.80% | 231만 |
| 2026.09.30 | ₩15,456 | ₩15,855 | ₩15,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,402 |
| -0.34% |
| 167.1만 |
| 2026.09.29 | ₩16,761 | ₩16,761 | ₩15,336 | ₩15,402 | -8.11% | 294.7만 |
|---|
| 2026.09.28 | ₩17,601 | ₩17,601 | ₩16,588 | ₩16,628 | -5.53% | 192.2만 |
|---|
| 2026.09.25 | ₩17,334 | ₩17,734 | ₩17,134 | ₩17,641 | +1.77% | 130.4만 |
|---|
| 2026.09.24 | ₩17,494 | ₩17,747 | ₩17,081 | ₩17,441 | -0.30% | 228.8만 |
|---|
| 2026.09.23 | ₩18,307 | ₩18,307 | ₩17,321 | ₩17,547 | -4.15% | 336.6만 |
|---|
| 2026.09.22 | ₩16,988 | ₩18,580 | ₩16,721 | ₩18,120 | +6.67% | 652.9만 |
|---|
| 2026.09.21 | ₩16,268 | ₩16,948 | ₩16,069 | ₩16,708 | +2.70% | 132.9만 |
|---|
| 2026.09.18 | ₩16,402 | ₩16,608 | ₩16,122 | ₩16,148 | -1.54% | 262.2만 |
|---|
| 2026.09.17 | ₩17,654 | ₩17,774 | ₩16,388 | ₩16,468 | -6.72% | 176.4만 |
|---|
| 2026.09.16 | ₩17,721 | ₩17,927 | ₩17,494 | ₩17,627 | -0.53% | 186.1만 |
|---|
| 2026.09.15 | ₩17,481 | ₩17,867 | ₩17,401 | ₩17,734 | +1.45% | 276.9만 |
|---|
| 2026.09.14 | ₩17,321 | ₩17,661 | ₩17,054 | ₩17,587 | +1.54% | 147.4만 |
|---|
| 2026.09.11 | ₩16,935 | ₩17,348 | ₩16,921 | ₩17,201 | +1.57% | 149.8만 |
|---|
| 2026.09.10 | ₩17,108 | ₩17,929 | ₩16,615 | ₩16,921 | -1.09% | 420.5만 |
|---|
| 2026.09.09 | ₩16,908 | ₩17,501 | ₩16,495 | ₩17,094 | +1.10% | 289.6만 |
|---|
| 2026.09.08 | ₩17,174 | ₩17,174 | ₩16,721 | ₩16,961 | -1.24% | 102.8만 |
|---|
| 2026.09.04 | ₩17,348 | ₩17,448 | ₩17,168 | ₩17,188 | -0.92% | 144.3만 |
|---|
| 2026.09.03 | ₩17,321 | ₩17,587 | ₩17,134 | ₩17,468 | +0.85% | 228.9만 |
|---|
| 2026.09.02 | ₩16,535 | ₩17,401 | ₩16,435 | ₩17,214 | +4.11% | 281.4만 |
|---|
| 2026.09.01 | ₩16,468 | ₩16,748 | ₩16,175 | ₩16,402 | -0.40% | 176.3만 |
|---|
| 2026.08.31 | ₩17,221 | ₩17,348 | ₩16,536 | ₩16,561 | -3.83% | 91.5만 |
|---|
| 2026.08.28 | ₩17,268 | ₩17,601 | ₩17,028 | ₩17,241 | -0.15% | 196.8만 |
|---|
| 2026.08.27 | ₩17,481 | ₩17,587 | ₩16,788 | ₩17,028 | -2.59% | 118.9만 |
|---|
| 2026.08.26 | ₩17,161 | ₩17,348 | ₩16,935 | ₩17,254 | +0.54% | 152.7만 |
|---|
| 2026.08.25 | ₩17,428 | ₩17,614 | ₩17,121 | ₩17,201 | -1.30% | 141.1만 |
|---|
| 2026.08.24 | ₩17,294 | ₩17,847 | ₩17,088 | ₩17,454 | +0.92% | 222.9만 |
|---|
| 2026.08.21 | ₩16,788 | ₩17,388 | ₩16,788 | ₩17,321 | +3.17% | 296.1만 |
|---|
| 2026.08.20 | ₩17,627 | ₩17,734 | ₩16,775 | ₩16,801 | -4.69% | 181.3만 |
|---|
| 2026.08.19 | ₩17,101 | ₩17,434 | ₩16,981 | ₩17,388 | +1.68% | 136.9만 |
|---|
| 2026.08.18 | ₩17,587 | ₩17,587 | ₩17,134 | ₩17,134 | -2.58% | 125.1만 |
|---|
| 2026.08.17 | ₩18,320 | ₩18,733 | ₩17,388 | ₩17,494 | -4.51% | 259.4만 |
|---|
| 2026.08.14 | ₩18,307 | ₩18,440 | ₩17,842 | ₩18,413 | +0.58% | 223.7만 |
|---|
| 2026.08.13 | ₩17,561 | ₩18,120 | ₩17,381 | ₩18,094 | +3.03% | 191.9만 |
|---|
| 2026.08.12 | ₩17,601 | ₩17,747 | ₩17,294 | ₩17,308 | -1.67% | 178만 |
|---|
| 2026.08.11 | ₩17,721 | ₩17,821 | ₩17,294 | ₩17,681 | -0.23% | 260.2만 |
|---|
| 2026.08.10 | ₩17,201 | ₩17,907 | ₩17,068 | ₩17,774 | +3.33% | 237.2만 |
|---|
| 2026.08.07 | ₩17,041 | ₩17,461 | ₩16,961 | ₩17,348 | +1.80% | 259.3만 |
|---|
| 2026.08.06 | ₩16,695 | ₩17,094 | ₩16,695 | ₩16,921 | +1.36% | 217.4만 |
|---|
| 2026.08.05 | ₩16,855 | ₩16,988 | ₩15,962 | ₩16,855 | 0.00% | 648.2만 |
|---|
| 2026.08.04 | ₩16,175 | ₩17,321 | ₩16,095 | ₩17,201 | +6.34% | 703.9만 |
|---|
| 2026.08.03 | ₩15,669 | ₩16,815 | ₩15,389 | ₩16,442 | +4.93% | 1057만 |
|---|
| 2026.07.31 | ₩19,679 | ₩19,719 | ₩19,040 | ₩19,373 | -1.56% | 383.1만 |
|---|
| 2026.07.30 | ₩19,706 | ₩20,052 | ₩18,853 | ₩19,586 | -0.61% | 297만 |
|---|
| 2026.07.29 | ₩19,679 | ₩20,012 | ₩19,506 | ₩19,919 | +1.22% | 128.3만 |
|---|
| 2026.07.28 | ₩19,826 | ₩20,172 | ₩19,533 | ₩19,746 | -0.40% | 109만 |
|---|
| 2026.07.27 | ₩19,386 | ₩19,773 | ₩19,373 | ₩19,559 | +0.89% | 96.8만 |
|---|
| 2026.07.24 | ₩19,393 | ₩19,439 | ₩19,000 | ₩19,040 | -1.82% | 139.7만 |
|---|
| 2026.07.23 | ₩19,026 | ₩19,399 | ₩18,840 | ₩19,026 | 0.00% | 165.9만 |
|---|
| 2026.07.22 | ₩19,293 | ₩19,519 | ₩18,933 | ₩19,026 | -1.38% | 214.9만 |
|---|
| 2026.07.21 | ₩19,613 | ₩20,052 | ₩19,320 | ₩19,573 | -0.20% | 181.1만 |
|---|
| 2026.07.20 | ₩19,399 | ₩20,092 | ₩19,160 | ₩19,866 | +2.40% | 256.1만 |
|---|
| 2026.07.17 | ₩19,453 | ₩19,639 | ₩18,840 | ₩19,160 | -1.51% | 289.5만 |
|---|
| 2026.07.16 | ₩20,319 | ₩20,545 | ₩19,693 | ₩19,773 | -2.69% | 246.8만 |
|---|
| 2026.07.15 | ₩20,146 | ₩20,719 | ₩19,959 | ₩20,119 | -0.13% | 195.5만 |
|---|
| 2026.07.14 | ₩20,679 | ₩20,945 | ₩19,892 | ₩20,026 | -3.16% | 200.4만 |
|---|
| 2026.07.13 | ₩20,758 | ₩21,118 | ₩20,559 | ₩20,772 | +0.06% | 215.8만 |
|---|
| 2026.07.10 | ₩20,892 | ₩21,301 | ₩20,559 | ₩20,585 | -1.47% | 127만 |
|---|
| 2026.07.09 | ₩21,172 | ₩21,491 | ₩20,559 | ₩20,585 | -2.77% | 187.9만 |
|---|
| 2026.07.08 | ₩20,878 | ₩21,631 | ₩20,785 | ₩21,531 | +3.13% | 197.2만 |
|---|
| 2026.07.07 | ₩21,518 | ₩21,858 | ₩20,958 | ₩21,132 | -1.80% | 168.7만 |
|---|
| 2026.07.06 | ₩19,999 | ₩21,531 | ₩19,826 | ₩21,478 | +7.40% | 293.2만 |
|---|
| 2026.07.02 | ₩20,159 | ₩20,596 | ₩19,386 | ₩19,999 | -0.79% | 147.9만 |
|---|
| 2026.07.01 | ₩20,132 | ₩20,543 | ₩20,039 | ₩20,146 | +0.07% | 129.9만 |
|---|
| 2026.06.30 | ₩19,986 | ₩20,199 | ₩19,546 | ₩19,946 | -0.20% | 160.4만 |
|---|
| 2026.06.29 | ₩19,966 | ₩20,345 | ₩19,419 | ₩20,132 | +0.83% | 275.8만 |
|---|
| 2026.06.26 | ₩19,373 | ₩20,059 | ₩19,293 | ₩19,786 | +2.13% | 276만 |
|---|
| 2026.06.25 | ₩19,613 | ₩19,812 | ₩19,146 | ₩19,253 | -1.83% | 137.2만 |
|---|
| 2026.06.24 | ₩19,599 | ₩20,206 | ₩19,599 | ₩19,693 | +0.48% | 172만 |
|---|
| 2026.06.23 | ₩19,320 | ₩20,305 | ₩19,320 | ₩19,586 | +1.38% | 203.6만 |
|---|
| 2026.06.22 | ₩19,852 | ₩20,199 | ₩19,399 | ₩19,426 | -2.15% | 147.4만 |
|---|
| 2026.06.18 | ₩19,946 | ₩20,305 | ₩19,519 | ₩20,066 | +0.60% | 195.7만 |
|---|
| 2026.06.17 | ₩21,052 | ₩21,345 | ₩19,959 | ₩20,026 | -4.87% | 277.5만 |
|---|
| 2026.06.16 | ₩21,265 | ₩21,799 | ₩20,625 | ₩21,078 | -0.88% | 223.8만 |
|---|
| 2026.06.15 | ₩21,211 | ₩21,598 | ₩20,865 | ₩21,265 | +0.25% | 245만 |
|---|
| 2026.06.12 | ₩22,424 | ₩22,511 | ₩21,291 | ₩21,305 | -4.99% | 252.4만 |
|---|
| 2026.06.11 | ₩22,197 | ₩23,217 | ₩22,118 | ₩22,597 | +1.80% | 353.1만 |
|---|
| 2026.06.10 | ₩21,638 | ₩22,784 | ₩21,625 | ₩22,291 | +3.02% | 483.4만 |
|---|
| 2026.06.09 | ₩20,319 | ₩22,251 | ₩20,199 | ₩21,851 | +7.54% | 628.8만 |
|---|
| 2026.06.08 | ₩19,613 | ₩20,545 | ₩19,411 | ₩20,332 | +3.67% | 647.7만 |
|---|
| 2026.06.05 | ₩18,827 | ₩19,426 | ₩18,413 | ₩18,520 | -1.63% | 248.8만 |
|---|
| 2026.06.04 | ₩18,214 | ₩19,332 | ₩18,187 | ₩18,960 | +4.10% | 333.6만 |
|---|
| 2026.06.03 | ₩18,040 | ₩18,040 | ₩17,422 | ₩17,934 | -0.59% | 191만 |
|---|
| 2026.06.02 | ₩17,947 | ₩18,247 | ₩17,627 | ₩18,227 | +1.56% | 192.7만 |
|---|
| 2026.06.01 | ₩17,494 | ₩18,500 | ₩17,494 | ₩18,347 | +4.87% | 294.7만 |
|---|
| 2026.05.29 | ₩17,414 | ₩17,881 | ₩16,975 | ₩17,601 | +1.07% | 191.6만 |
|---|
| 2026.05.28 | ₩17,228 | ₩17,707 | ₩17,068 | ₩17,388 | +0.93% | 227.2만 |
|---|
| 2026.05.27 | ₩16,801 | ₩17,461 | ₩16,668 | ₩17,174 | +2.22% | 300.5만 |
|---|
| 2026.05.26 | ₩17,374 | ₩17,654 | ₩17,041 | ₩17,308 | -0.38% | 261.7만 |
|---|
| 2026.05.22 | ₩17,268 | ₩17,827 | ₩17,268 | ₩17,361 | +0.54% | 199.8만 |
|---|
| 2026.05.21 | ₩17,507 | ₩17,814 | ₩17,201 | ₩17,321 | -1.07% | 239.5만 |
|---|
| 2026.05.20 | ₩17,521 | ₩17,947 | ₩17,401 | ₩17,761 | +1.37% | 248만 |
|---|
| 2026.05.19 | ₩17,507 | ₩18,294 | ₩17,401 | ₩17,707 | +1.14% | 259.5만 |
|---|
| 2026.05.18 | ₩16,655 | ₩17,614 | ₩16,628 | ₩17,481 | +4.96% | 304만 |
|---|
| 2026.05.15 | ₩16,695 | ₩16,988 | ₩16,615 | ₩16,641 | -0.32% | 190.5만 |
|---|
| 2026.05.14 | ₩16,588 | ₩17,082 | ₩16,588 | ₩16,921 | +2.01% | 219.8만 |
|---|
| 2026.05.13 | ₩16,881 | ₩16,948 | ₩16,015 | ₩16,588 | -1.74% | 270.3만 |
|---|
| 2026.05.12 | ₩17,014 | ₩17,678 | ₩16,817 | ₩16,868 | -0.86% | 447.3만 |
|---|
| 2026.05.11 | ₩17,274 | ₩17,534 | ₩16,921 | ₩17,054 | -1.27% | 278.7만 |
|---|
| 2026.05.08 | ₩18,573 | ₩18,640 | ₩17,028 | ₩17,374 | -6.46% | 275만 |
|---|
| 2026.05.07 | ₩18,720 | ₩19,240 | ₩17,881 | ₩18,174 | -2.92% | 278만 |
|---|
| 2026.05.06 | ₩17,801 | ₩18,247 | ₩17,468 | ₩17,801 | 0.00% | 296.8만 |
|---|
| 2026.05.05 | ₩17,987 | ₩18,140 | ₩17,294 | ₩17,894 | -0.52% | 490.1만 |
|---|
| 2026.05.04 | ₩18,094 | ₩18,680 | ₩17,281 | ₩17,348 | -4.12% | 313.6만 |
|---|
| 2026.05.01 | ₩17,601 | ₩18,027 | ₩16,955 | ₩17,667 | +0.38% | 566.5만 |
|---|
| 2026.04.30 | ₩16,775 | ₩17,814 | ₩16,575 | ₩17,388 | +3.65% | 545.4만 |
|---|
| 2026.04.29 | ₩16,522 | ₩17,321 | ₩16,242 | ₩16,815 | +1.77% | 508.8만 |
|---|
| 2026.04.28 | ₩16,801 | ₩18,147 | ₩15,536 | ₩16,455 | -2.06% | 1123.5만 |
|---|
| 2026.04.27 | ₩17,627 | ₩18,793 | ₩17,614 | ₩18,560 | +5.29% | 617.7만 |
|---|
| 2026.04.24 | ₩16,801 | ₩17,921 | ₩16,228 | ₩17,707 | +5.39% | 836.6만 |
|---|
| 2026.04.23 | ₩17,228 | ₩17,388 | ₩16,282 | ₩17,188 | -0.23% | 1139.2만 |
|---|
| 2026.04.22 | ₩22,251 | ₩22,264 | ₩15,576 | ₩17,374 | -21.92% | 2748.2만 |
|---|
| 2026.04.21 | ₩23,103 | ₩23,290 | ₩22,331 | ₩22,437 | -2.88% | 151.4만 |
|---|
| 2026.04.20 | ₩23,010 | ₩23,650 | ₩22,531 | ₩23,197 | +0.81% | 366.9만 |
|---|
| 2026.04.17 | ₩24,396 | ₩24,809 | ₩22,917 | ₩23,210 | -4.86% | 319.3만 |
|---|
| 2026.04.16 | ₩22,704 | ₩24,569 | ₩22,391 | ₩24,009 | +5.75% | 422.8만 |
|---|
| 2026.04.15 | ₩22,011 | ₩23,117 | ₩22,011 | ₩22,970 | +4.36% | 158.8만 |
|---|
| 2026.04.14 | ₩21,744 | ₩22,557 | ₩21,653 | ₩22,091 | +1.59% | 223.9만 |
|---|
| 2026.04.13 | ₩20,439 | ₩21,691 | ₩20,332 | ₩21,505 | +5.22% | 223.2만 |
|---|
| 2026.04.10 | ₩20,479 | ₩20,639 | ₩19,586 | ₩20,612 | +0.65% | 334.4만 |
|---|
| 2026.04.09 | ₩21,998 | ₩22,011 | ₩20,052 | ₩20,305 | -7.69% | 290.3만 |
|---|
| 2026.04.08 | ₩22,690 | ₩23,210 | ₩21,972 | ₩22,157 | -2.35% | 144.9만 |
|---|
| 2026.04.07 | ₩22,504 | ₩22,844 | ₩21,984 | ₩22,078 | -1.89% | 121만 |
|---|
| 2026.04.06 | ₩22,624 | ₩22,957 | ₩22,464 | ₩22,637 | +0.06% | 130.7만 |
|---|
| 2026.04.02 | ₩21,878 | ₩22,884 | ₩21,664 | ₩22,584 | +3.23% | 151.8만 |
|---|
| 2026.04.01 | ₩22,371 | ₩22,784 | ₩22,028 | ₩22,157 | -0.95% | 169만 |
|---|
| 2026.03.31 | ₩22,384 | ₩23,237 | ₩22,094 | ₩22,304 | -0.36% | 187.4만 |
|---|
| 2026.03.30 | ₩23,343 | ₩23,343 | ₩21,811 | ₩22,344 | -4.28% | 229만 |
|---|
| 2026.03.27 | ₩23,983 | ₩24,023 | ₩22,571 | ₩22,850 | -4.72% | 283.1만 |
|---|
| 2026.03.26 | ₩24,729 | ₩25,282 | ₩23,457 | ₩23,983 | -3.02% | 241.3만 |
|---|
| 2026.03.25 | ₩25,901 | ₩26,235 | ₩24,622 | ₩24,662 | -4.78% | 169.8만 |
|---|
| 2026.03.24 | ₩25,861 | ₩25,915 | ₩25,282 | ₩25,715 | -0.57% | 166.8만 |
|---|
| 2026.03.23 | ₩26,181 | ₩26,741 | ₩25,795 | ₩26,021 | -0.61% | 216.6만 |
|---|
| 2026.03.20 | ₩25,915 | ₩27,127 | ₩25,888 | ₩26,128 | +0.82% | 402.2만 |
|---|
| 2026.03.19 | ₩24,129 | ₩26,514 | ₩24,129 | ₩26,235 | +8.72% | 346.1만 |
|---|
| 2026.03.18 | ₩24,023 | ₩25,102 | ₩23,956 | ₩24,462 | +1.83% | 303.4만 |
|---|
| 2026.03.17 | ₩23,983 | ₩24,849 | ₩23,816 | ₩24,129 | +0.61% | 170.9만 |
|---|
| 2026.03.16 | ₩24,916 | ₩25,209 | ₩23,930 | ₩24,223 | -2.78% | 149.1만 |
|---|
| 2026.03.13 | ₩25,209 | ₩25,209 | ₩24,423 | ₩24,862 | -1.37% | 286.5만 |
|---|
| 2026.03.12 | ₩23,716 | ₩26,141 | ₩23,556 | ₩25,475 | +7.42% | 406.3만 |
|---|
| 2026.03.11 | ₩24,556 | ₩24,722 | ₩23,636 | ₩24,036 | -2.12% | 134.5만 |
|---|
| 2026.03.10 | ₩25,062 | ₩25,342 | ₩24,156 | ₩24,289 | -3.08% | 105.7만 |
|---|
| 2026.03.09 | ₩24,236 | ₩25,209 | ₩23,836 | ₩25,102 | +3.57% | 181.4만 |
|---|
| 2026.03.06 | ₩25,235 | ₩25,542 | ₩24,676 | ₩24,716 | -2.06% | 153.5만 |
|---|
| 2026.03.05 | ₩25,435 | ₩26,055 | ₩24,689 | ₩25,648 | +0.84% | 306.3만 |
|---|
| 2026.03.04 | ₩23,716 | ₩25,848 | ₩23,716 | ₩25,622 | +8.03% | 366.3만 |
|---|
| 2026.03.03 | ₩24,449 | ₩24,982 | ₩22,251 | ₩23,543 | -3.71% | 588.8만 |
|---|
| 2026.03.02 | ₩24,063 | ₩26,208 | ₩24,063 | ₩26,088 | +8.42% | 348.4만 |
|---|
| 2026.02.27 | ₩23,996 | ₩24,602 | ₩23,676 | ₩24,329 | +1.39% | 275.8만 |
|---|
| 2026.02.26 | ₩23,983 | ₩24,676 | ₩23,783 | ₩24,529 | +2.28% | 209.6만 |
|---|
| 2026.02.25 | ₩23,650 | ₩24,096 | ₩23,303 | ₩23,703 | +0.23% | 155.1만 |
|---|
| 2026.02.24 | ₩22,984 | ₩23,783 | ₩22,917 | ₩23,650 | +2.90% | 134.4만 |
|---|
| 2026.02.23 | ₩23,517 | ₩23,636 | ₩22,757 | ₩22,877 | -2.72% | 178.9만 |
|---|
| 2026.02.20 | ₩23,183 | ₩23,756 | ₩23,090 | ₩23,663 | +2.07% | 224.6만 |
|---|
| 2026.02.19 | ₩22,917 | ₩23,317 | ₩22,704 | ₩23,263 | +1.51% | 160만 |
|---|
| 2026.02.18 | ₩22,571 | ₩23,183 | ₩22,531 | ₩22,904 | +1.48% | 136만 |
|---|
| 2026.02.17 | ₩21,971 | ₩22,664 | ₩21,944 | ₩22,437 | +2.12% | 203.6만 |
|---|
| 2026.02.13 | ₩21,858 | ₩22,184 | ₩20,952 | ₩21,944 | +0.40% | 280.5만 |
|---|
| 2026.02.12 | ₩22,650 | ₩22,797 | ₩21,318 | ₩21,784 | -3.82% | 448.6만 |
|---|
| 2026.02.11 | ₩22,957 | ₩23,203 | ₩22,411 | ₩22,717 | -1.04% | 246.9만 |
|---|
| 2026.02.10 | ₩23,263 | ₩23,623 | ₩23,117 | ₩23,170 | -0.40% | 127.6만 |
|---|
| 2026.02.09 | ₩22,584 | ₩23,317 | ₩22,557 | ₩22,997 | +1.83% | 155.7만 |
|---|
| 2026.02.06 | ₩22,944 | ₩23,357 | ₩22,464 | ₩22,637 | -1.34% | 221.7만 |
|---|
| 2026.02.05 | ₩23,490 | ₩23,716 | ₩22,531 | ₩22,717 | -3.29% | 446.5만 |
|---|
| 2026.02.04 | ₩24,196 | ₩24,356 | ₩23,397 | ₩23,556 | -2.64% | 327.2만 |
|---|
| 2026.02.03 | ₩24,063 | ₩24,196 | ₩23,503 | ₩24,143 | +0.33% | 301.9만 |
|---|
| 2026.02.02 | ₩24,023 | ₩24,842 | ₩23,890 | ₩24,303 | +1.16% | 228.1만 |
|---|
| 2026.01.30 | ₩24,822 | ₩25,035 | ₩23,823 | ₩24,129 | -2.79% | 301.8만 |
|---|
| 2026.01.29 | ₩24,742 | ₩24,929 | ₩24,356 | ₩24,622 | -0.48% | 300.4만 |
|---|
| 2026.01.28 | ₩24,676 | ₩25,422 | ₩24,502 | ₩24,756 | +0.32% | 696.2만 |
|---|
| 2026.01.27 | ₩24,183 | ₩24,769 | ₩23,623 | ₩24,676 | +2.04% | 403.9만 |
|---|
| 2026.01.26 | ₩24,209 | ₩24,556 | ₩23,756 | ₩24,169 | -0.17% | 244.1만 |
|---|
| 2026.01.23 | ₩25,009 | ₩25,315 | ₩23,836 | ₩24,196 | -3.25% | 246만 |
|---|
| 2026.01.22 | ₩25,035 | ₩25,540 | ₩24,529 | ₩24,742 | -1.17% | 614.5만 |
|---|
| 2026.01.21 | ₩24,782 | ₩24,941 | ₩23,983 | ₩24,316 | -1.88% | 582.8만 |
|---|
| 2026.01.20 | ₩24,862 | ₩24,889 | ₩24,269 | ₩24,809 | -0.21% | 367.2만 |
|---|
| 2026.01.16 | ₩26,208 | ₩26,374 | ₩25,163 | ₩25,275 | -3.56% | 307.3만 |
|---|
| 2026.01.15 | ₩26,421 | ₩26,714 | ₩26,209 | ₩26,408 | -0.05% | 193.8만 |
|---|
| 2026.01.14 | ₩26,648 | ₩27,021 | ₩26,301 | ₩26,448 | -0.75% | 162.3만 |
|---|
| 2026.01.13 | ₩27,114 | ₩27,347 | ₩26,608 | ₩26,648 | -1.72% | 245.2만 |
|---|
| 2026.01.12 | ₩27,567 | ₩27,833 | ₩26,994 | ₩27,101 | -1.69% | 218.2만 |
|---|
| 2026.01.09 | ₩28,340 | ₩28,553 | ₩27,554 | ₩27,820 | -1.83% | 150.2만 |
|---|
| 2026.01.08 | ₩28,073 | ₩29,059 | ₩27,927 | ₩28,286 | +0.76% | 297.6만 |
|---|
| 2026.01.07 | ₩29,366 | ₩29,446 | ₩27,993 | ₩28,060 | -4.45% | 421.5만 |
|---|
| 2026.01.06 | ₩30,738 | ₩30,978 | ₩29,259 | ₩29,286 | -4.72% | 309.1만 |
|---|
| 2026.01.05 | ₩30,765 | ₩31,664 | ₩30,232 | ₩30,711 | -0.17% | 220.1만 |
|---|
| 2026.01.02 | ₩31,604 | ₩31,771 | ₩30,112 | ₩31,071 | -1.69% | 158만 |
|---|
| 2025.12.31 | ₩32,044 | ₩32,177 | ₩31,604 | ₩31,671 | -1.16% | 146.6만 |
|---|
| 2025.12.30 | ₩31,551 | ₩32,204 | ₩31,364 | ₩32,204 | +2.07% | 174.3만 |
|---|
| 2025.12.29 | ₩30,778 | ₩31,271 | ₩30,671 | ₩31,191 | +1.34% | 98.5만 |
|---|
| 2025.12.26 | ₩30,898 | ₩30,898 | ₩30,631 | ₩30,778 | -0.39% | 77.6만 |
|---|
| 2025.12.24 | ₩30,711 | ₩30,925 | ₩30,591 | ₩30,791 | +0.26% | 28.8만 |
|---|
| 2025.12.23 | ₩30,951 | ₩30,991 | ₩30,458 | ₩30,791 | -0.52% | 72.1만 |
|---|
| 2025.12.22 | ₩30,631 | ₩31,231 | ₩30,578 | ₩31,111 | +1.57% | 105.2만 |
|---|
| 2025.12.19 | ₩30,725 | ₩31,018 | ₩30,445 | ₩30,458 | -0.87% | 126.2만 |
|---|
| 2025.12.18 | ₩30,498 | ₩30,898 | ₩30,338 | ₩30,538 | +0.13% | 93.7만 |
|---|
| 2025.12.17 | ₩30,112 | ₩30,578 | ₩30,005 | ₩30,112 | 0.00% | 137.8만 |
|---|
| 2025.12.16 | ₩29,939 | ₩30,645 | ₩29,832 | ₩30,019 | +0.27% | 188.4만 |
|---|
| 2025.12.15 | ₩30,791 | ₩30,878 | ₩30,232 | ₩30,365 | -1.38% | 161.6만 |
|---|
| 2025.12.12 | ₩30,951 | ₩31,551 | ₩30,591 | ₩30,791 | -0.52% | 238.9만 |
|---|
| 2025.12.11 | ₩30,512 | ₩31,488 | ₩30,378 | ₩30,831 | +1.05% | 215.6만 |
|---|
| 2025.12.10 | ₩31,178 | ₩31,804 | ₩30,245 | ₩30,525 | -2.09% | 204.6만 |
|---|
| 2025.12.09 | ₩30,631 | ₩31,791 | ₩30,551 | ₩31,311 | +2.22% | 151.5만 |
|---|
| 2025.12.08 | ₩29,925 | ₩30,578 | ₩29,739 | ₩30,565 | +2.14% | 149.1만 |
|---|
| 2025.12.05 | ₩30,298 | ₩30,818 | ₩29,779 | ₩29,925 | -1.23% | 147.2만 |
|---|
| 2025.12.04 | ₩30,405 | ₩30,705 | ₩30,072 | ₩30,392 | -0.04% | 132.2만 |
|---|
| 2025.12.03 | ₩29,286 | ₩30,958 | ₩29,286 | ₩30,445 | +3.96% | 158.8만 |
|---|
| 2025.12.02 | ₩29,312 | ₩29,732 | ₩29,159 | ₩29,299 | -0.05% | 141.3만 |
|---|
| 2025.12.01 | ₩28,913 | ₩29,699 | ₩28,833 | ₩29,232 | +1.11% | 153.2만 |
|---|
| 2025.11.28 | ₩28,939 | ₩29,386 | ₩28,819 | ₩29,312 | +1.29% | 44.6만 |
|---|
| 2025.11.26 | ₩29,192 | ₩29,512 | ₩28,806 | ₩28,926 | -0.91% | 138만 |
|---|
| 2025.11.25 | ₩28,540 | ₩28,998 | ₩28,194 | ₩28,926 | +1.35% | 182.4만 |
|---|
| 2025.11.24 | ₩28,926 | ₩28,926 | ₩28,060 | ₩28,673 | -0.88% | 154.6만 |
|---|
| 2025.11.21 | ₩28,566 | ₩29,192 | ₩28,072 | ₩28,846 | +0.98% | 196.4만 |
|---|
| 2025.11.20 | ₩29,406 | ₩29,492 | ₩26,807 | ₩28,127 | -4.35% | 711.2만 |
|---|
| 2025.11.19 | ₩29,499 | ₩29,526 | ₩28,846 | ₩28,913 | -1.99% | 103.2만 |
|---|
| 2025.11.18 | ₩28,913 | ₩29,779 | ₩28,859 | ₩29,446 | +1.84% | 101.6만 |
|---|
| 2025.11.17 | ₩29,752 | ₩29,924 | ₩28,859 | ₩29,059 | -2.33% | 178.4만 |
|---|
| 2025.11.14 | ₩29,659 | ₩29,952 | ₩29,086 | ₩29,752 | +0.31% | 188.2만 |
|---|
| 2025.11.13 | ₩30,312 | ₩30,591 | ₩29,632 | ₩30,165 | -0.48% | 220.3만 |
|---|
| 2025.11.12 | ₩30,738 | ₩31,231 | ₩30,505 | ₩30,631 | -0.35% | 124.6만 |
|---|
| 2025.11.11 | ₩30,325 | ₩30,691 | ₩30,125 | ₩30,485 | +0.53% | 148.8만 |
|---|
| 2025.11.10 | ₩31,258 | ₩31,831 | ₩30,152 | ₩30,258 | -3.20% | 222.8만 |
|---|
| 2025.11.07 | ₩29,939 | ₩30,605 | ₩29,592 | ₩30,605 | +2.23% | 253.3만 |
|---|
| 2025.11.06 | ₩31,151 | ₩31,404 | ₩30,312 | ₩30,458 | -2.22% | 228.6만 |
|---|
| 2025.11.05 | ₩33,310 | ₩34,062 | ₩30,418 | ₩31,151 | -6.48% | 863.6만 |
|---|
| 2025.11.04 | ₩34,455 | ₩34,748 | ₩34,029 | ₩34,082 | -1.08% | 275.2만 |
|---|
| 2025.11.03 | ₩33,709 | ₩34,895 | ₩33,376 | ₩34,762 | +3.12% | 266.5만 |
|---|
| 2025.10.31 | ₩34,642 | ₩35,108 | ₩33,896 | ₩34,122 | -1.50% | 150.3만 |
|---|
| 2025.10.30 | ₩34,495 | ₩34,935 | ₩33,409 | ₩33,962 | -1.54% | 258.3만 |
|---|
| 2025.10.29 | ₩35,201 | ₩35,388 | ₩34,575 | ₩34,828 | -1.06% | 154.9만 |
|---|
| 2025.10.28 | ₩36,054 | ₩36,114 | ₩35,062 | ₩35,495 | -1.55% | 166.8만 |
|---|
| 2025.10.27 | ₩36,334 | ₩36,570 | ₩35,974 | ₩36,121 | -0.59% | 101만 |
|---|
| 2025.10.24 | ₩36,934 | ₩36,960 | ₩35,535 | ₩36,014 | -2.49% | 177.8만 |
|---|
| 2025.10.23 | ₩36,374 | ₩37,026 | ₩36,167 | ₩36,547 | +0.48% | 261.4만 |
|---|
| 2025.10.22 | ₩35,195 | ₩37,107 | ₩35,195 | ₩36,647 | +4.13% | 233.5만 |
|---|
| 2025.10.21 | ₩34,735 | ₩36,247 | ₩34,495 | ₩35,988 | +3.61% | 236.7만 |
|---|
| 2025.10.20 | ₩35,748 | ₩36,241 | ₩34,449 | ₩34,908 | -2.35% | 134.7만 |
|---|
| 2025.10.17 | ₩35,854 | ₩36,094 | ₩34,912 | ₩35,108 | -2.08% | 127만 |
|---|
| 2025.10.16 | ₩36,667 | ₩37,093 | ₩35,315 | ₩35,854 | -2.22% | 247.2만 |
|---|
| 2025.10.15 | ₩35,428 | ₩36,960 | ₩35,269 | ₩36,654 | +3.46% | 428.6만 |
|---|
| 2025.10.14 | ₩33,190 | ₩35,255 | ₩33,163 | ₩35,215 | +6.10% | 359.7만 |
|---|
| 2025.10.13 | ₩32,510 | ₩33,643 | ₩32,470 | ₩33,563 | +3.24% | 225.3만 |
|---|
| 2025.10.10 | ₩33,369 | ₩33,443 | ₩32,110 | ₩32,310 | -3.17% | 444.4만 |
|---|