시장 데이터를 불러오는 중
전체 종목
Seritage Growth Properties Class A Common Stock 과거 주가
Seritage Growth Properties Class A Common Stock · SRG · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Seritage Growth Properties Class A Common Stock · SRG · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,140 | ₩2,207 | ₩2,127 | ₩2,140 | 0.00% | 9만 |
| 2026.10.08 | ₩2,207 | ₩2,234 | ₩2,147 | ₩2,180 | -1.21% | 19.2만 |
| 2026.10.07 | ₩2,274 | ₩2,281 | ₩2,220 | ₩2,220 | -2.35% | 12.8만 |
| 2026.10.06 | ₩2,314 | ₩2,361 | ₩2,287 | ₩2,301 | -0.58% | 11.6만 |
| 2026.10.05 | ₩2,381 | ₩2,434 | ₩2,341 | ₩2,341 | -1.69% | 12.6만 |
| 2026.10.02 | ₩2,287 | ₩2,488 | ₩2,287 | ₩2,421 | +5.85% | 12.9만 |
| 2026.10.01 | ₩2,140 | ₩2,301 | ₩2,093 | ₩2,274 | +6.25% | 25.4만 |
| 2026.09.30 | ₩2,287 | ₩2,314 | ₩2,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,167 |
| -5.26% |
| 27.7만 |
| 2026.09.29 | ₩2,394 | ₩2,394 | ₩2,287 | ₩2,301 | -3.91% | 9.1만 |
|---|
| 2026.09.28 | ₩2,448 | ₩2,448 | ₩2,341 | ₩2,341 | -4.37% | 17.3만 |
|---|
| 2026.09.25 | ₩2,434 | ₩2,495 | ₩2,421 | ₩2,434 | 0.00% | 10.5만 |
|---|
| 2026.09.24 | ₩2,488 | ₩2,488 | ₩2,428 | ₩2,434 | -2.15% | 3.7만 |
|---|
| 2026.09.23 | ₩2,434 | ₩2,515 | ₩2,434 | ₩2,475 | +1.65% | 12.6만 |
|---|
| 2026.09.22 | ₩2,488 | ₩2,521 | ₩2,461 | ₩2,488 | 0.00% | 9.7만 |
|---|
| 2026.09.21 | ₩2,515 | ₩2,568 | ₩2,488 | ₩2,488 | -1.06% | 12.5만 |
|---|
| 2026.09.18 | ₩2,568 | ₩2,582 | ₩2,475 | ₩2,515 | -2.08% | 40만 |
|---|
| 2026.09.17 | ₩2,608 | ₩2,635 | ₩2,582 | ₩2,608 | 0.00% | 7만 |
|---|
| 2026.09.16 | ₩2,689 | ₩2,776 | ₩2,608 | ₩2,608 | -2.99% | 15만 |
|---|
| 2026.09.15 | ₩2,595 | ₩2,715 | ₩2,568 | ₩2,689 | +3.61% | 21.8만 |
|---|
| 2026.09.14 | ₩2,582 | ₩2,635 | ₩2,515 | ₩2,635 | +2.07% | 25.3만 |
|---|
| 2026.09.11 | ₩2,555 | ₩2,675 | ₩2,488 | ₩2,568 | +0.52% | 51.9만 |
|---|
| 2026.09.10 | ₩2,541 | ₩2,575 | ₩2,508 | ₩2,555 | +0.53% | 13.3만 |
|---|
| 2026.09.09 | ₩2,729 | ₩2,729 | ₩2,555 | ₩2,555 | -6.37% | 13.7만 |
|---|
| 2026.09.08 | ₩2,782 | ₩2,782 | ₩2,709 | ₩2,729 | -1.92% | 11.2만 |
|---|
| 2026.09.04 | ₩2,876 | ₩2,916 | ₩2,742 | ₩2,782 | -3.26% | 22만 |
|---|
| 2026.09.03 | ₩2,756 | ₩2,936 | ₩2,749 | ₩2,903 | +5.34% | 17.4만 |
|---|
| 2026.09.02 | ₩2,715 | ₩2,802 | ₩2,689 | ₩2,756 | +1.48% | 18.6만 |
|---|
| 2026.09.01 | ₩2,769 | ₩2,769 | ₩2,702 | ₩2,702 | -2.42% | 14.7만 |
|---|
| 2026.08.31 | ₩2,863 | ₩2,863 | ₩2,769 | ₩2,782 | -2.80% | 16만 |
|---|
| 2026.08.28 | ₩2,809 | ₩2,822 | ₩2,782 | ₩2,822 | +0.48% | 9.4만 |
|---|
| 2026.08.27 | ₩2,822 | ₩2,829 | ₩2,782 | ₩2,782 | -1.42% | 13.7만 |
|---|
| 2026.08.26 | ₩2,822 | ₩2,849 | ₩2,809 | ₩2,822 | 0.00% | 18.1만 |
|---|
| 2026.08.25 | ₩2,796 | ₩2,836 | ₩2,796 | ₩2,822 | +0.96% | 8.9만 |
|---|
| 2026.08.24 | ₩2,822 | ₩2,842 | ₩2,809 | ₩2,822 | 0.00% | 18.3만 |
|---|
| 2026.08.21 | ₩2,809 | ₩2,883 | ₩2,796 | ₩2,849 | +1.43% | 22만 |
|---|
| 2026.08.20 | ₩2,769 | ₩2,863 | ₩2,735 | ₩2,822 | +1.93% | 36.2만 |
|---|
| 2026.08.19 | ₩2,903 | ₩2,903 | ₩2,769 | ₩2,769 | -4.61% | 15.1만 |
|---|
| 2026.08.18 | ₩3,050 | ₩3,050 | ₩2,889 | ₩2,889 | -5.26% | 14.1만 |
|---|
| 2026.08.17 | ₩3,050 | ₩3,111 | ₩3,030 | ₩3,063 | +0.44% | 5.9만 |
|---|
| 2026.08.14 | ₩3,036 | ₩3,110 | ₩3,010 | ₩3,036 | 0.00% | 17.3만 |
|---|
| 2026.08.13 | ₩3,331 | ₩3,331 | ₩3,030 | ₩3,036 | -8.84% | 5.7만 |
|---|
| 2026.08.12 | ₩3,237 | ₩3,237 | ₩3,110 | ₩3,117 | -3.72% | 12.4만 |
|---|
| 2026.08.11 | ₩3,224 | ₩3,264 | ₩3,210 | ₩3,210 | -0.41% | 10.7만 |
|---|
| 2026.08.10 | ₩3,264 | ₩3,264 | ₩3,224 | ₩3,224 | -1.23% | 5.1만 |
|---|
| 2026.08.07 | ₩3,224 | ₩3,257 | ₩3,224 | ₩3,237 | +0.41% | 2.6만 |
|---|
| 2026.08.06 | ₩3,271 | ₩3,291 | ₩3,210 | ₩3,224 | -1.43% | 9.4만 |
|---|
| 2026.08.05 | ₩3,291 | ₩3,324 | ₩3,244 | ₩3,304 | +0.41% | 7만 |
|---|
| 2026.08.04 | ₩3,304 | ₩3,317 | ₩3,264 | ₩3,264 | -1.21% | 8.3만 |
|---|
| 2026.08.03 | ₩3,210 | ₩3,317 | ₩3,210 | ₩3,264 | +1.67% | 13.6만 |
|---|
| 2026.07.31 | ₩3,257 | ₩3,277 | ₩3,184 | ₩3,224 | -1.03% | 7.2만 |
|---|
| 2026.07.30 | ₩3,264 | ₩3,291 | ₩3,237 | ₩3,250 | -0.41% | 10.2만 |
|---|
| 2026.07.29 | ₩3,063 | ₩3,331 | ₩3,063 | ₩3,277 | +6.99% | 28.3만 |
|---|
| 2026.07.28 | ₩3,143 | ₩3,237 | ₩3,063 | ₩3,063 | -2.55% | 24.8만 |
|---|
| 2026.07.27 | ₩3,130 | ₩3,224 | ₩3,090 | ₩3,170 | +1.28% | 17.3만 |
|---|
| 2026.07.24 | ₩3,130 | ₩3,163 | ₩3,077 | ₩3,090 | -1.28% | 7.1만 |
|---|
| 2026.07.23 | ₩3,117 | ₩3,230 | ₩3,056 | ₩3,077 | -1.29% | 12.6만 |
|---|
| 2026.07.22 | ₩3,344 | ₩3,344 | ₩3,050 | ₩3,170 | -5.20% | 68.9만 |
|---|
| 2026.07.21 | ₩3,384 | ₩3,471 | ₩3,331 | ₩3,344 | -1.19% | 30.6만 |
|---|
| 2026.07.20 | ₩3,531 | ₩3,545 | ₩3,357 | ₩3,424 | -3.03% | 64만 |
|---|
| 2026.07.17 | ₩3,451 | ₩3,558 | ₩3,431 | ₩3,531 | +2.33% | 16만 |
|---|
| 2026.07.16 | ₩3,505 | ₩3,545 | ₩3,464 | ₩3,478 | -0.76% | 5.5만 |
|---|
| 2026.07.15 | ₩3,545 | ₩3,565 | ₩3,518 | ₩3,518 | -0.75% | 5.9만 |
|---|
| 2026.07.14 | ₩3,505 | ₩3,578 | ₩3,505 | ₩3,545 | +1.15% | 8.5만 |
|---|
| 2026.07.13 | ₩3,478 | ₩3,571 | ₩3,478 | ₩3,518 | +1.15% | 5.3만 |
|---|
| 2026.07.10 | ₩3,571 | ₩3,571 | ₩3,418 | ₩3,491 | -2.25% | 21.3만 |
|---|
| 2026.07.09 | ₩3,531 | ₩3,618 | ₩3,478 | ₩3,531 | 0.00% | 18.6만 |
|---|
| 2026.07.08 | ₩3,491 | ₩3,612 | ₩3,491 | ₩3,545 | +1.53% | 15.6만 |
|---|
| 2026.07.07 | ₩3,558 | ₩3,612 | ₩3,491 | ₩3,558 | 0.00% | 19.8만 |
|---|
| 2026.07.06 | ₩3,545 | ₩3,645 | ₩3,518 | ₩3,531 | -0.38% | 17.1만 |
|---|
| 2026.07.02 | ₩3,491 | ₩3,638 | ₩3,491 | ₩3,558 | +1.92% | 17.1만 |
|---|
| 2026.07.01 | ₩3,478 | ₩3,571 | ₩3,478 | ₩3,518 | +1.15% | 24.9만 |
|---|
| 2026.06.30 | ₩3,438 | ₩3,545 | ₩3,398 | ₩3,518 | +2.33% | 19.8만 |
|---|
| 2026.06.29 | ₩3,571 | ₩3,612 | ₩3,464 | ₩3,478 | -2.62% | 46.7만 |
|---|
| 2026.06.26 | ₩3,578 | ₩3,585 | ₩3,498 | ₩3,558 | -0.56% | 9.1만 |
|---|
| 2026.06.25 | ₩3,505 | ₩3,545 | ₩3,444 | ₩3,531 | +0.76% | 8.9만 |
|---|
| 2026.06.24 | ₩3,571 | ₩3,571 | ₩3,444 | ₩3,478 | -2.62% | 12.8만 |
|---|
| 2026.06.23 | ₩3,464 | ₩3,558 | ₩3,451 | ₩3,531 | +1.93% | 10.3만 |
|---|
| 2026.06.22 | ₩3,605 | ₩3,605 | ₩3,464 | ₩3,464 | -3.90% | 14.3만 |
|---|
| 2026.06.18 | ₩3,531 | ₩3,618 | ₩3,525 | ₩3,558 | +0.76% | 16.2만 |
|---|
| 2026.06.17 | ₩3,598 | ₩3,625 | ₩3,498 | ₩3,518 | -2.23% | 18.1만 |
|---|
| 2026.06.16 | ₩3,518 | ₩3,638 | ₩3,518 | ₩3,638 | +3.42% | 35.5만 |
|---|
| 2026.06.15 | ₩3,558 | ₩3,625 | ₩3,505 | ₩3,545 | -0.38% | 25.3만 |
|---|
| 2026.06.12 | ₩3,612 | ₩3,612 | ₩3,498 | ₩3,518 | -2.59% | 11.8만 |
|---|
| 2026.06.11 | ₩3,598 | ₩3,598 | ₩3,491 | ₩3,545 | -1.49% | 13만 |
|---|
| 2026.06.10 | ₩3,652 | ₩3,652 | ₩3,551 | ₩3,571 | -2.20% | 10만 |
|---|
| 2026.06.09 | ₩3,571 | ₩3,665 | ₩3,505 | ₩3,625 | +1.50% | 12.6만 |
|---|
| 2026.06.08 | ₩3,612 | ₩3,652 | ₩3,518 | ₩3,531 | -2.22% | 24만 |
|---|
| 2026.06.05 | ₩3,665 | ₩3,665 | ₩3,551 | ₩3,598 | -1.82% | 23.3만 |
|---|
| 2026.06.04 | ₩3,705 | ₩3,826 | ₩3,678 | ₩3,732 | +0.72% | 18.9만 |
|---|
| 2026.06.03 | ₩3,772 | ₩3,879 | ₩3,632 | ₩3,719 | -1.42% | 18.6만 |
|---|
| 2026.06.02 | ₩3,505 | ₩3,812 | ₩3,505 | ₩3,785 | +8.02% | 31.5만 |
|---|
| 2026.06.01 | ₩3,464 | ₩3,571 | ₩3,398 | ₩3,478 | +0.39% | 29.9만 |
|---|
| 2026.05.29 | ₩3,612 | ₩3,625 | ₩3,398 | ₩3,438 | -4.81% | 294.3만 |
|---|
| 2026.05.28 | ₩3,571 | ₩3,752 | ₩3,545 | ₩3,638 | +1.87% | 36.2만 |
|---|
| 2026.05.27 | ₩3,625 | ₩3,752 | ₩3,545 | ₩3,585 | -1.11% | 44.9만 |
|---|
| 2026.05.26 | ₩3,331 | ₩3,692 | ₩3,331 | ₩3,585 | +7.63% | 87.7만 |
|---|
| 2026.05.22 | ₩3,277 | ₩3,384 | ₩3,210 | ₩3,291 | +0.41% | 45.4만 |
|---|
| 2026.05.21 | ₩3,157 | ₩3,277 | ₩3,143 | ₩3,224 | +2.12% | 60.5만 |
|---|
| 2026.05.20 | ₩3,130 | ₩3,237 | ₩3,090 | ₩3,210 | +2.56% | 69.9만 |
|---|
| 2026.05.19 | ₩3,331 | ₩3,371 | ₩3,130 | ₩3,130 | -6.02% | 70.4만 |
|---|
| 2026.05.18 | ₩3,224 | ₩3,411 | ₩3,224 | ₩3,371 | +4.56% | 45.9만 |
|---|
| 2026.05.15 | ₩3,505 | ₩3,505 | ₩3,190 | ₩3,224 | -8.02% | 42.3만 |
|---|
| 2026.05.14 | ₩3,464 | ₩3,585 | ₩3,424 | ₩3,505 | +1.16% | 23.3만 |
|---|
| 2026.05.13 | ₩3,424 | ₩3,525 | ₩3,384 | ₩3,478 | +1.56% | 34.2만 |
|---|
| 2026.05.12 | ₩3,491 | ₩3,545 | ₩3,478 | ₩3,491 | 0.00% | 17.2만 |
|---|
| 2026.05.11 | ₩3,612 | ₩3,618 | ₩3,531 | ₩3,558 | -1.48% | 12.5만 |
|---|
| 2026.05.08 | ₩3,558 | ₩3,638 | ₩3,531 | ₩3,612 | +1.50% | 19만 |
|---|
| 2026.05.07 | ₩3,558 | ₩3,605 | ₩3,545 | ₩3,585 | +0.75% | 9.4만 |
|---|
| 2026.05.06 | ₩3,558 | ₩3,605 | ₩3,538 | ₩3,585 | +0.75% | 13.5만 |
|---|
| 2026.05.05 | ₩3,571 | ₩3,618 | ₩3,531 | ₩3,545 | -0.75% | 17.3만 |
|---|
| 2026.05.04 | ₩3,612 | ₩3,638 | ₩3,518 | ₩3,571 | -1.11% | 16.4만 |
|---|
| 2026.05.01 | ₩3,411 | ₩3,638 | ₩3,411 | ₩3,612 | +5.88% | 23.2만 |
|---|
| 2026.04.30 | ₩3,424 | ₩3,478 | ₩3,398 | ₩3,451 | +0.78% | 22.8만 |
|---|
| 2026.04.29 | ₩3,464 | ₩3,491 | ₩3,384 | ₩3,411 | -1.54% | 34.4만 |
|---|
| 2026.04.28 | ₩3,451 | ₩3,505 | ₩3,451 | ₩3,491 | +1.16% | 10.1만 |
|---|
| 2026.04.27 | ₩3,505 | ₩3,545 | ₩3,464 | ₩3,464 | -1.15% | 23.1만 |
|---|
| 2026.04.24 | ₩3,451 | ₩3,531 | ₩3,438 | ₩3,505 | +1.55% | 27.3만 |
|---|
| 2026.04.23 | ₩3,558 | ₩3,585 | ₩3,351 | ₩3,451 | -3.01% | 89.1만 |
|---|
| 2026.04.22 | ₩3,424 | ₩3,585 | ₩3,386 | ₩3,585 | +4.69% | 49만 |
|---|
| 2026.04.21 | ₩3,505 | ₩3,538 | ₩3,371 | ₩3,384 | -3.44% | 11.4만 |
|---|
| 2026.04.20 | ₩3,558 | ₩3,612 | ₩3,505 | ₩3,518 | -1.13% | 13.9만 |
|---|
| 2026.04.17 | ₩3,505 | ₩3,678 | ₩3,451 | ₩3,585 | +2.29% | 23.1만 |
|---|
| 2026.04.16 | ₩3,371 | ₩3,505 | ₩3,250 | ₩3,491 | +3.57% | 37.4만 |
|---|
| 2026.04.15 | ₩3,451 | ₩3,451 | ₩3,337 | ₩3,384 | -1.94% | 32만 |
|---|
| 2026.04.14 | ₩3,491 | ₩3,491 | ₩3,438 | ₩3,451 | -1.15% | 13.3만 |
|---|
| 2026.04.13 | ₩3,424 | ₩3,531 | ₩3,398 | ₩3,491 | +1.95% | 22.8만 |
|---|
| 2026.04.10 | ₩3,371 | ₩3,491 | ₩3,357 | ₩3,438 | +1.98% | 13.8만 |
|---|
| 2026.04.09 | ₩3,478 | ₩3,491 | ₩3,331 | ₩3,384 | -2.69% | 22.4만 |
|---|
| 2026.04.08 | ₩3,772 | ₩3,772 | ₩3,478 | ₩3,478 | -7.80% | 24만 |
|---|
| 2026.04.07 | ₩3,745 | ₩3,785 | ₩3,705 | ₩3,719 | -0.71% | 15.9만 |
|---|
| 2026.04.06 | ₩3,719 | ₩3,799 | ₩3,705 | ₩3,772 | +1.44% | 12.1만 |
|---|
| 2026.04.02 | ₩3,692 | ₩3,732 | ₩3,612 | ₩3,705 | +0.36% | 20.8만 |
|---|
| 2026.04.01 | ₩3,678 | ₩3,759 | ₩3,558 | ₩3,719 | +1.09% | 57.4만 |
|---|
| 2026.03.31 | ₩3,585 | ₩3,765 | ₩3,585 | ₩3,759 | +4.85% | 20.4만 |
|---|
| 2026.03.30 | ₩3,598 | ₩3,658 | ₩3,558 | ₩3,558 | -1.12% | 10.5만 |
|---|
| 2026.03.27 | ₩3,612 | ₩3,638 | ₩3,558 | ₩3,598 | -0.37% | 22.6만 |
|---|
| 2026.03.26 | ₩3,665 | ₩3,692 | ₩3,612 | ₩3,612 | -1.46% | 8.2만 |
|---|
| 2026.03.25 | ₩3,665 | ₩3,725 | ₩3,618 | ₩3,665 | 0.00% | 24.7만 |
|---|
| 2026.03.24 | ₩3,692 | ₩3,732 | ₩3,672 | ₩3,705 | +0.36% | 21.6만 |
|---|
| 2026.03.23 | ₩3,612 | ₩3,799 | ₩3,612 | ₩3,705 | +2.59% | 20.1만 |
|---|
| 2026.03.20 | ₩3,625 | ₩3,699 | ₩3,612 | ₩3,652 | +0.74% | 19.3만 |
|---|
| 2026.03.19 | ₩3,692 | ₩3,745 | ₩3,652 | ₩3,692 | 0.00% | 26.2만 |
|---|
| 2026.03.18 | ₩3,719 | ₩3,866 | ₩3,692 | ₩3,705 | -0.36% | 21.9만 |
|---|
| 2026.03.17 | ₩3,826 | ₩3,832 | ₩3,737 | ₩3,745 | -2.10% | 12.7만 |
|---|
| 2026.03.16 | ₩3,826 | ₩3,973 | ₩3,772 | ₩3,785 | -1.05% | 27.1만 |
|---|
| 2026.03.13 | ₩3,826 | ₩3,839 | ₩3,759 | ₩3,799 | -0.70% | 15.1만 |
|---|
| 2026.03.12 | ₩3,745 | ₩3,872 | ₩3,732 | ₩3,799 | +1.43% | 30.7만 |
|---|
| 2026.03.11 | ₩3,665 | ₩3,799 | ₩3,665 | ₩3,772 | +2.92% | 30.1만 |
|---|
| 2026.03.10 | ₩3,772 | ₩3,799 | ₩3,638 | ₩3,678 | -2.48% | 22.5만 |
|---|
| 2026.03.09 | ₩3,852 | ₩3,852 | ₩3,732 | ₩3,785 | -1.74% | 20.3만 |
|---|
| 2026.03.06 | ₩3,839 | ₩3,919 | ₩3,785 | ₩3,879 | +1.05% | 26.3만 |
|---|
| 2026.03.05 | ₩3,933 | ₩3,946 | ₩3,839 | ₩3,879 | -1.36% | 24.3만 |
|---|
| 2026.03.04 | ₩3,933 | ₩3,986 | ₩3,906 | ₩3,933 | 0.00% | 10만 |
|---|
| 2026.03.03 | ₩3,933 | ₩3,986 | ₩3,826 | ₩3,906 | -0.68% | 19.2만 |
|---|
| 2026.03.02 | ₩4,000 | ₩4,000 | ₩3,933 | ₩3,986 | -0.33% | 9.2만 |
|---|
| 2026.02.27 | ₩3,986 | ₩3,986 | ₩3,933 | ₩3,959 | -0.67% | 12.2만 |
|---|
| 2026.02.26 | ₩4,040 | ₩4,066 | ₩4,000 | ₩4,013 | -0.66% | 11.7만 |
|---|
| 2026.02.25 | ₩4,040 | ₩4,093 | ₩4,029 | ₩4,066 | +0.66% | 15.3만 |
|---|
| 2026.02.24 | ₩4,053 | ₩4,066 | ₩4,000 | ₩4,026 | -0.66% | 25.9만 |
|---|
| 2026.02.23 | ₩4,040 | ₩4,066 | ₩3,973 | ₩4,053 | +0.33% | 19.9만 |
|---|
| 2026.02.20 | ₩4,120 | ₩4,167 | ₩4,026 | ₩4,066 | -1.30% | 22.1만 |
|---|
| 2026.02.19 | ₩4,107 | ₩4,147 | ₩4,060 | ₩4,147 | +0.98% | 38.2만 |
|---|
| 2026.02.18 | ₩4,254 | ₩4,374 | ₩4,073 | ₩4,120 | -3.14% | 26.4만 |
|---|
| 2026.02.17 | ₩4,200 | ₩4,334 | ₩4,133 | ₩4,267 | +1.59% | 9.5만 |
|---|
| 2026.02.13 | ₩4,000 | ₩4,354 | ₩4,000 | ₩4,200 | +5.02% | 21.6만 |
|---|
| 2026.02.12 | ₩4,120 | ₩4,120 | ₩3,959 | ₩3,986 | -3.25% | 28만 |
|---|
| 2026.02.11 | ₩4,120 | ₩4,143 | ₩3,986 | ₩4,066 | -1.30% | 39만 |
|---|
| 2026.02.10 | ₩4,200 | ₩4,214 | ₩4,080 | ₩4,107 | -2.23% | 23.8만 |
|---|
| 2026.02.09 | ₩4,200 | ₩4,280 | ₩4,173 | ₩4,187 | -0.32% | 18.4만 |
|---|
| 2026.02.06 | ₩4,080 | ₩4,240 | ₩4,080 | ₩4,227 | +3.61% | 19.4만 |
|---|
| 2026.02.05 | ₩4,240 | ₩4,240 | ₩4,080 | ₩4,093 | -3.47% | 33.2만 |
|---|
| 2026.02.04 | ₩4,280 | ₩4,347 | ₩4,153 | ₩4,227 | -1.25% | 36.9만 |
|---|
| 2026.02.03 | ₩4,361 | ₩4,361 | ₩4,147 | ₩4,254 | -2.45% | 34.1만 |
|---|
| 2026.02.02 | ₩4,387 | ₩4,413 | ₩4,294 | ₩4,374 | -0.30% | 16.9만 |
|---|
| 2026.01.30 | ₩4,374 | ₩4,414 | ₩4,207 | ₩4,414 | +0.92% | 34.7만 |
|---|
| 2026.01.29 | ₩4,387 | ₩4,434 | ₩4,294 | ₩4,387 | 0.00% | 25.2만 |
|---|
| 2026.01.28 | ₩4,521 | ₩4,521 | ₩4,334 | ₩4,374 | -3.25% | 21.4만 |
|---|
| 2026.01.27 | ₩4,695 | ₩4,695 | ₩4,454 | ₩4,508 | -3.99% | 52만 |
|---|
| 2026.01.26 | ₩4,922 | ₩4,922 | ₩4,695 | ₩4,708 | -4.35% | 18.6만 |
|---|
| 2026.01.23 | ₩5,110 | ₩5,110 | ₩4,882 | ₩4,922 | -3.66% | 20.5만 |
|---|
| 2026.01.22 | ₩5,110 | ₩5,203 | ₩5,110 | ₩5,136 | +0.52% | 19.4만 |
|---|
| 2026.01.21 | ₩4,922 | ₩5,110 | ₩4,897 | ₩5,110 | +3.80% | 25.9만 |
|---|
| 2026.01.20 | ₩4,775 | ₩4,936 | ₩4,696 | ₩4,896 | +2.52% | 17.6만 |
|---|
| 2026.01.16 | ₩4,749 | ₩4,949 | ₩4,735 | ₩4,909 | +3.38% | 19.3만 |
|---|
| 2026.01.15 | ₩4,735 | ₩4,896 | ₩4,715 | ₩4,749 | +0.28% | 15.2만 |
|---|
| 2026.01.14 | ₩4,588 | ₩4,789 | ₩4,428 | ₩4,735 | +3.21% | 9.7만 |
|---|
| 2026.01.13 | ₩4,655 | ₩4,702 | ₩4,642 | ₩4,668 | +0.29% | 5.9만 |
|---|
| 2026.01.12 | ₩4,655 | ₩4,682 | ₩4,601 | ₩4,642 | -0.29% | 8만 |
|---|
| 2026.01.09 | ₩4,655 | ₩4,789 | ₩4,628 | ₩4,682 | +0.57% | 15.3만 |
|---|
| 2026.01.08 | ₩4,468 | ₩4,682 | ₩4,468 | ₩4,642 | +3.89% | 7.1만 |
|---|
| 2026.01.07 | ₩4,628 | ₩4,628 | ₩4,548 | ₩4,548 | -1.73% | 4.8만 |
|---|
| 2026.01.06 | ₩4,601 | ₩4,659 | ₩4,588 | ₩4,588 | -0.29% | 8만 |
|---|
| 2026.01.05 | ₩4,548 | ₩4,655 | ₩4,541 | ₩4,655 | +2.35% | 5.8만 |
|---|
| 2026.01.02 | ₩4,347 | ₩4,575 | ₩4,347 | ₩4,548 | +4.62% | 12.7만 |
|---|
| 2025.12.31 | ₩4,361 | ₩4,401 | ₩4,280 | ₩4,347 | -0.31% | 52.3만 |
|---|
| 2025.12.30 | ₩4,401 | ₩4,434 | ₩4,361 | ₩4,387 | -0.30% | 10.6만 |
|---|
| 2025.12.29 | ₩4,454 | ₩4,454 | ₩4,387 | ₩4,428 | -0.60% | 12만 |
|---|
| 2025.12.26 | ₩4,401 | ₩4,481 | ₩4,347 | ₩4,481 | +1.82% | 18.7만 |
|---|
| 2025.12.24 | ₩4,508 | ₩4,508 | ₩4,374 | ₩4,401 | -2.37% | 11.1만 |
|---|
| 2025.12.23 | ₩4,521 | ₩4,521 | ₩4,387 | ₩4,428 | -2.07% | 25.3만 |
|---|
| 2025.12.22 | ₩4,508 | ₩4,655 | ₩4,494 | ₩4,548 | +0.89% | 24만 |
|---|
| 2025.12.19 | ₩4,387 | ₩4,521 | ₩4,334 | ₩4,521 | +3.05% | 39.3만 |
|---|
| 2025.12.18 | ₩4,401 | ₩4,454 | ₩4,334 | ₩4,374 | -0.61% | 30.2만 |
|---|
| 2025.12.17 | ₩4,521 | ₩4,521 | ₩4,361 | ₩4,387 | -2.96% | 14.1만 |
|---|
| 2025.12.16 | ₩4,548 | ₩4,601 | ₩4,387 | ₩4,508 | -0.88% | 19.2만 |
|---|
| 2025.12.15 | ₩4,735 | ₩4,815 | ₩4,521 | ₩4,575 | -3.39% | 19.9만 |
|---|
| 2025.12.12 | ₩4,922 | ₩4,922 | ₩4,735 | ₩4,735 | -3.80% | 11.3만 |
|---|
| 2025.12.11 | ₩4,494 | ₩4,815 | ₩4,494 | ₩4,815 | +7.14% | 26.1만 |
|---|
| 2025.12.10 | ₩4,361 | ₩4,548 | ₩4,361 | ₩4,535 | +3.99% | 8.6만 |
|---|
| 2025.12.09 | ₩4,387 | ₩4,441 | ₩4,361 | ₩4,361 | -0.61% | 11.8만 |
|---|
| 2025.12.08 | ₩4,441 | ₩4,481 | ₩4,361 | ₩4,361 | -1.81% | 22.1만 |
|---|
| 2025.12.05 | ₩4,575 | ₩4,601 | ₩4,441 | ₩4,454 | -2.63% | 35.3만 |
|---|
| 2025.12.04 | ₩4,708 | ₩4,708 | ₩4,548 | ₩4,575 | -2.84% | 11.7만 |
|---|
| 2025.12.03 | ₩4,735 | ₩4,762 | ₩4,655 | ₩4,708 | -0.56% | 10.1만 |
|---|
| 2025.12.02 | ₩4,989 | ₩4,989 | ₩4,735 | ₩4,735 | -5.09% | 11.3만 |
|---|
| 2025.12.01 | ₩4,936 | ₩5,056 | ₩4,936 | ₩4,976 | +0.81% | 12.9만 |
|---|
| 2025.11.28 | ₩5,029 | ₩5,043 | ₩4,976 | ₩5,003 | -0.53% | 3.9만 |
|---|
| 2025.11.26 | ₩4,909 | ₩5,163 | ₩4,842 | ₩5,043 | +2.72% | 28.3만 |
|---|
| 2025.11.25 | ₩4,642 | ₩4,787 | ₩4,628 | ₩4,749 | +2.31% | 12.1만 |
|---|
| 2025.11.24 | ₩4,548 | ₩4,668 | ₩4,521 | ₩4,628 | +1.76% | 32.7만 |
|---|
| 2025.11.21 | ₩4,601 | ₩4,668 | ₩4,561 | ₩4,561 | -0.87% | 15.9만 |
|---|
| 2025.11.20 | ₩4,655 | ₩4,745 | ₩4,601 | ₩4,601 | -1.15% | 15.3만 |
|---|
| 2025.11.19 | ₩4,735 | ₩4,762 | ₩4,628 | ₩4,682 | -1.13% | 19.4만 |
|---|
| 2025.11.18 | ₩4,949 | ₩4,976 | ₩4,735 | ₩4,762 | -3.78% | 34.5만 |
|---|
| 2025.11.17 | ₩5,538 | ₩5,565 | ₩4,909 | ₩4,976 | -10.14% | 52.1만 |
|---|
| 2025.11.14 | ₩5,310 | ₩5,591 | ₩5,310 | ₩5,565 | +4.79% | 6.8만 |
|---|
| 2025.11.13 | ₩5,618 | ₩5,618 | ₩5,384 | ₩5,484 | -2.38% | 17.6만 |
|---|
| 2025.11.12 | ₩5,565 | ₩5,658 | ₩5,538 | ₩5,631 | +1.20% | 9.8만 |
|---|
| 2025.11.11 | ₩5,478 | ₩5,565 | ₩5,458 | ₩5,551 | +1.34% | 10.9만 |
|---|
| 2025.11.10 | ₩5,417 | ₩5,538 | ₩5,351 | ₩5,498 | +1.48% | 14.9만 |
|---|
| 2025.11.07 | ₩5,351 | ₩5,458 | ₩5,351 | ₩5,391 | +0.75% | 12.5만 |
|---|
| 2025.11.06 | ₩5,377 | ₩5,417 | ₩5,310 | ₩5,377 | 0.00% | 8.6만 |
|---|
| 2025.11.05 | ₩5,404 | ₩5,458 | ₩5,351 | ₩5,391 | -0.25% | 13.1만 |
|---|
| 2025.11.04 | ₩5,417 | ₩5,431 | ₩5,377 | ₩5,391 | -0.49% | 3.8만 |
|---|
| 2025.11.03 | ₩5,417 | ₩5,524 | ₩5,351 | ₩5,444 | +0.49% | 12.7만 |
|---|
| 2025.10.31 | ₩5,484 | ₩5,524 | ₩5,391 | ₩5,431 | -0.98% | 6.2만 |
|---|
| 2025.10.30 | ₩5,364 | ₩5,538 | ₩5,337 | ₩5,431 | +1.25% | 18만 |
|---|
| 2025.10.29 | ₩5,498 | ₩5,551 | ₩5,351 | ₩5,444 | -0.97% | 16.2만 |
|---|
| 2025.10.28 | ₩5,618 | ₩5,658 | ₩5,484 | ₩5,524 | -1.67% | 11.3만 |
|---|
| 2025.10.27 | ₩5,725 | ₩5,792 | ₩5,618 | ₩5,645 | -1.40% | 14.3만 |
|---|
| 2025.10.24 | ₩5,672 | ₩5,859 | ₩5,672 | ₩5,712 | +0.71% | 14.3만 |
|---|
| 2025.10.23 | ₩5,498 | ₩5,725 | ₩5,458 | ₩5,605 | +1.95% | 16.3만 |
|---|
| 2025.10.22 | ₩5,631 | ₩5,672 | ₩5,444 | ₩5,484 | -2.61% | 7.8만 |
|---|
| 2025.10.21 | ₩5,484 | ₩5,618 | ₩5,471 | ₩5,618 | +2.44% | 4.6만 |
|---|
| 2025.10.20 | ₩5,498 | ₩5,565 | ₩5,417 | ₩5,498 | 0.00% | 9.9만 |
|---|
| 2025.10.17 | ₩5,337 | ₩5,498 | ₩5,284 | ₩5,444 | +2.01% | 15.3만 |
|---|
| 2025.10.16 | ₩5,417 | ₩5,618 | ₩5,310 | ₩5,337 | -1.48% | 12.5만 |
|---|
| 2025.10.15 | ₩5,498 | ₩5,631 | ₩5,404 | ₩5,417 | -1.46% | 7.7만 |
|---|
| 2025.10.14 | ₩5,417 | ₩5,631 | ₩5,361 | ₩5,471 | +0.99% | 4.1만 |
|---|
| 2025.10.13 | ₩5,284 | ₩5,498 | ₩5,244 | ₩5,458 | +3.29% | 11.1만 |
|---|
| 2025.10.10 | ₩5,524 | ₩5,558 | ₩5,190 | ₩5,217 | -5.57% | 16.6만 |
|---|