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 | ₩2,146 | ₩2,213 | ₩2,132 | ₩2,146 | 0.00% | 9만 |
| 2026.10.08 | ₩2,213 | ₩2,240 | ₩2,153 | ₩2,186 | -1.21% | 19.2만 |
| 2026.10.07 | ₩2,280 | ₩2,287 | ₩2,226 | ₩2,226 | -2.35% | 12.8만 |
| 2026.10.06 | ₩2,320 | ₩2,367 | ₩2,293 | ₩2,307 | -0.58% | 11.6만 |
| 2026.10.05 | ₩2,387 | ₩2,441 | ₩2,347 | ₩2,347 | -1.69% | 12.6만 |
| 2026.10.02 | ₩2,293 | ₩2,495 | ₩2,293 | ₩2,427 | +5.85% | 12.9만 |
| 2026.10.01 | ₩2,146 | ₩2,307 | ₩2,099 | ₩2,280 | +6.25% | 25.4만 |
| 2026.09.30 | ₩2,293 | ₩2,320 | ₩2,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,173 |
| -5.26% |
| 27.7만 |
| 2026.09.29 | ₩2,401 | ₩2,401 | ₩2,293 | ₩2,307 | -3.91% | 9.1만 |
|---|
| 2026.09.28 | ₩2,454 | ₩2,454 | ₩2,347 | ₩2,347 | -4.37% | 17.3만 |
|---|
| 2026.09.25 | ₩2,441 | ₩2,501 | ₩2,427 | ₩2,441 | 0.00% | 10.5만 |
|---|
| 2026.09.24 | ₩2,495 | ₩2,495 | ₩2,434 | ₩2,441 | -2.15% | 3.7만 |
|---|
| 2026.09.23 | ₩2,441 | ₩2,521 | ₩2,441 | ₩2,481 | +1.65% | 12.6만 |
|---|
| 2026.09.22 | ₩2,495 | ₩2,528 | ₩2,468 | ₩2,495 | 0.00% | 9.7만 |
|---|
| 2026.09.21 | ₩2,521 | ₩2,575 | ₩2,495 | ₩2,495 | -1.06% | 12.5만 |
|---|
| 2026.09.18 | ₩2,575 | ₩2,588 | ₩2,481 | ₩2,521 | -2.08% | 40만 |
|---|
| 2026.09.17 | ₩2,615 | ₩2,642 | ₩2,588 | ₩2,615 | 0.00% | 7만 |
|---|
| 2026.09.16 | ₩2,696 | ₩2,783 | ₩2,615 | ₩2,615 | -2.99% | 15만 |
|---|
| 2026.09.15 | ₩2,602 | ₩2,723 | ₩2,575 | ₩2,696 | +3.61% | 21.8만 |
|---|
| 2026.09.14 | ₩2,588 | ₩2,642 | ₩2,521 | ₩2,642 | +2.07% | 25.3만 |
|---|
| 2026.09.11 | ₩2,562 | ₩2,682 | ₩2,495 | ₩2,575 | +0.52% | 51.9만 |
|---|
| 2026.09.10 | ₩2,548 | ₩2,582 | ₩2,515 | ₩2,562 | +0.53% | 13.3만 |
|---|
| 2026.09.09 | ₩2,736 | ₩2,736 | ₩2,562 | ₩2,562 | -6.37% | 13.7만 |
|---|
| 2026.09.08 | ₩2,790 | ₩2,790 | ₩2,716 | ₩2,736 | -1.92% | 11.2만 |
|---|
| 2026.09.04 | ₩2,883 | ₩2,924 | ₩2,749 | ₩2,790 | -3.26% | 22만 |
|---|
| 2026.09.03 | ₩2,763 | ₩2,944 | ₩2,756 | ₩2,910 | +5.34% | 17.4만 |
|---|
| 2026.09.02 | ₩2,723 | ₩2,810 | ₩2,696 | ₩2,763 | +1.48% | 18.6만 |
|---|
| 2026.09.01 | ₩2,776 | ₩2,776 | ₩2,709 | ₩2,709 | -2.42% | 14.7만 |
|---|
| 2026.08.31 | ₩2,870 | ₩2,870 | ₩2,776 | ₩2,790 | -2.80% | 16만 |
|---|
| 2026.08.28 | ₩2,816 | ₩2,830 | ₩2,790 | ₩2,830 | +0.48% | 9.4만 |
|---|
| 2026.08.27 | ₩2,830 | ₩2,837 | ₩2,790 | ₩2,790 | -1.42% | 13.7만 |
|---|
| 2026.08.26 | ₩2,830 | ₩2,857 | ₩2,816 | ₩2,830 | 0.00% | 18.1만 |
|---|
| 2026.08.25 | ₩2,803 | ₩2,843 | ₩2,803 | ₩2,830 | +0.96% | 8.9만 |
|---|
| 2026.08.24 | ₩2,830 | ₩2,850 | ₩2,816 | ₩2,830 | 0.00% | 18.3만 |
|---|
| 2026.08.21 | ₩2,816 | ₩2,890 | ₩2,803 | ₩2,857 | +1.43% | 22만 |
|---|
| 2026.08.20 | ₩2,776 | ₩2,870 | ₩2,743 | ₩2,830 | +1.93% | 36.2만 |
|---|
| 2026.08.19 | ₩2,910 | ₩2,910 | ₩2,776 | ₩2,776 | -4.61% | 15.1만 |
|---|
| 2026.08.18 | ₩3,058 | ₩3,058 | ₩2,897 | ₩2,897 | -5.26% | 14.1만 |
|---|
| 2026.08.17 | ₩3,058 | ₩3,119 | ₩3,038 | ₩3,071 | +0.44% | 5.9만 |
|---|
| 2026.08.14 | ₩3,044 | ₩3,118 | ₩3,018 | ₩3,044 | 0.00% | 17.3만 |
|---|
| 2026.08.13 | ₩3,339 | ₩3,339 | ₩3,038 | ₩3,044 | -8.84% | 5.7만 |
|---|
| 2026.08.12 | ₩3,246 | ₩3,246 | ₩3,118 | ₩3,125 | -3.72% | 12.4만 |
|---|
| 2026.08.11 | ₩3,232 | ₩3,272 | ₩3,219 | ₩3,219 | -0.41% | 10.7만 |
|---|
| 2026.08.10 | ₩3,272 | ₩3,272 | ₩3,232 | ₩3,232 | -1.23% | 5.1만 |
|---|
| 2026.08.07 | ₩3,232 | ₩3,266 | ₩3,232 | ₩3,246 | +0.41% | 2.6만 |
|---|
| 2026.08.06 | ₩3,279 | ₩3,299 | ₩3,219 | ₩3,232 | -1.43% | 9.4만 |
|---|
| 2026.08.05 | ₩3,299 | ₩3,333 | ₩3,252 | ₩3,313 | +0.41% | 7만 |
|---|
| 2026.08.04 | ₩3,313 | ₩3,326 | ₩3,272 | ₩3,272 | -1.21% | 8.3만 |
|---|
| 2026.08.03 | ₩3,219 | ₩3,326 | ₩3,219 | ₩3,272 | +1.67% | 13.6만 |
|---|
| 2026.07.31 | ₩3,266 | ₩3,286 | ₩3,192 | ₩3,232 | -1.03% | 7.2만 |
|---|
| 2026.07.30 | ₩3,272 | ₩3,299 | ₩3,246 | ₩3,259 | -0.41% | 10.2만 |
|---|
| 2026.07.29 | ₩3,071 | ₩3,339 | ₩3,071 | ₩3,286 | +6.99% | 28.3만 |
|---|
| 2026.07.28 | ₩3,152 | ₩3,246 | ₩3,071 | ₩3,071 | -2.55% | 24.8만 |
|---|
| 2026.07.27 | ₩3,138 | ₩3,232 | ₩3,098 | ₩3,179 | +1.28% | 17.3만 |
|---|
| 2026.07.24 | ₩3,138 | ₩3,172 | ₩3,085 | ₩3,098 | -1.28% | 7.1만 |
|---|
| 2026.07.23 | ₩3,125 | ₩3,239 | ₩3,065 | ₩3,085 | -1.29% | 12.6만 |
|---|
| 2026.07.22 | ₩3,353 | ₩3,353 | ₩3,058 | ₩3,179 | -5.20% | 68.9만 |
|---|
| 2026.07.21 | ₩3,393 | ₩3,480 | ₩3,339 | ₩3,353 | -1.19% | 30.6만 |
|---|
| 2026.07.20 | ₩3,541 | ₩3,554 | ₩3,366 | ₩3,433 | -3.03% | 64만 |
|---|
| 2026.07.17 | ₩3,460 | ₩3,567 | ₩3,440 | ₩3,541 | +2.33% | 16만 |
|---|
| 2026.07.16 | ₩3,514 | ₩3,554 | ₩3,474 | ₩3,487 | -0.76% | 5.5만 |
|---|
| 2026.07.15 | ₩3,554 | ₩3,574 | ₩3,527 | ₩3,527 | -0.75% | 5.9만 |
|---|
| 2026.07.14 | ₩3,514 | ₩3,588 | ₩3,514 | ₩3,554 | +1.15% | 8.5만 |
|---|
| 2026.07.13 | ₩3,487 | ₩3,581 | ₩3,487 | ₩3,527 | +1.15% | 5.3만 |
|---|
| 2026.07.10 | ₩3,581 | ₩3,581 | ₩3,427 | ₩3,500 | -2.25% | 21.3만 |
|---|
| 2026.07.09 | ₩3,541 | ₩3,628 | ₩3,487 | ₩3,541 | 0.00% | 18.6만 |
|---|
| 2026.07.08 | ₩3,500 | ₩3,621 | ₩3,500 | ₩3,554 | +1.53% | 15.6만 |
|---|
| 2026.07.07 | ₩3,567 | ₩3,621 | ₩3,500 | ₩3,567 | 0.00% | 19.8만 |
|---|
| 2026.07.06 | ₩3,554 | ₩3,655 | ₩3,527 | ₩3,541 | -0.38% | 17.1만 |
|---|
| 2026.07.02 | ₩3,500 | ₩3,648 | ₩3,500 | ₩3,567 | +1.92% | 17.1만 |
|---|
| 2026.07.01 | ₩3,487 | ₩3,581 | ₩3,487 | ₩3,527 | +1.15% | 24.9만 |
|---|
| 2026.06.30 | ₩3,447 | ₩3,554 | ₩3,406 | ₩3,527 | +2.33% | 19.8만 |
|---|
| 2026.06.29 | ₩3,581 | ₩3,621 | ₩3,474 | ₩3,487 | -2.62% | 46.7만 |
|---|
| 2026.06.26 | ₩3,588 | ₩3,594 | ₩3,507 | ₩3,567 | -0.56% | 9.1만 |
|---|
| 2026.06.25 | ₩3,514 | ₩3,554 | ₩3,453 | ₩3,541 | +0.76% | 8.9만 |
|---|
| 2026.06.24 | ₩3,581 | ₩3,581 | ₩3,453 | ₩3,487 | -2.62% | 12.8만 |
|---|
| 2026.06.23 | ₩3,474 | ₩3,567 | ₩3,460 | ₩3,541 | +1.93% | 10.3만 |
|---|
| 2026.06.22 | ₩3,614 | ₩3,614 | ₩3,474 | ₩3,474 | -3.90% | 14.3만 |
|---|
| 2026.06.18 | ₩3,541 | ₩3,628 | ₩3,534 | ₩3,567 | +0.76% | 16.2만 |
|---|
| 2026.06.17 | ₩3,608 | ₩3,634 | ₩3,507 | ₩3,527 | -2.23% | 18.1만 |
|---|
| 2026.06.16 | ₩3,527 | ₩3,648 | ₩3,527 | ₩3,648 | +3.42% | 35.5만 |
|---|
| 2026.06.15 | ₩3,567 | ₩3,634 | ₩3,514 | ₩3,554 | -0.38% | 25.3만 |
|---|
| 2026.06.12 | ₩3,621 | ₩3,621 | ₩3,507 | ₩3,527 | -2.59% | 11.8만 |
|---|
| 2026.06.11 | ₩3,608 | ₩3,608 | ₩3,500 | ₩3,554 | -1.49% | 13만 |
|---|
| 2026.06.10 | ₩3,661 | ₩3,661 | ₩3,561 | ₩3,581 | -2.20% | 10만 |
|---|
| 2026.06.09 | ₩3,581 | ₩3,675 | ₩3,514 | ₩3,634 | +1.50% | 12.6만 |
|---|
| 2026.06.08 | ₩3,621 | ₩3,661 | ₩3,527 | ₩3,541 | -2.22% | 24만 |
|---|
| 2026.06.05 | ₩3,675 | ₩3,675 | ₩3,561 | ₩3,608 | -1.82% | 23.3만 |
|---|
| 2026.06.04 | ₩3,715 | ₩3,836 | ₩3,688 | ₩3,742 | +0.72% | 18.9만 |
|---|
| 2026.06.03 | ₩3,782 | ₩3,889 | ₩3,641 | ₩3,728 | -1.42% | 18.6만 |
|---|
| 2026.06.02 | ₩3,514 | ₩3,822 | ₩3,514 | ₩3,795 | +8.02% | 31.5만 |
|---|
| 2026.06.01 | ₩3,474 | ₩3,581 | ₩3,406 | ₩3,487 | +0.39% | 29.9만 |
|---|
| 2026.05.29 | ₩3,621 | ₩3,634 | ₩3,406 | ₩3,447 | -4.81% | 294.3만 |
|---|
| 2026.05.28 | ₩3,581 | ₩3,762 | ₩3,554 | ₩3,648 | +1.87% | 36.2만 |
|---|
| 2026.05.27 | ₩3,634 | ₩3,762 | ₩3,554 | ₩3,594 | -1.11% | 44.9만 |
|---|
| 2026.05.26 | ₩3,339 | ₩3,702 | ₩3,339 | ₩3,594 | +7.63% | 87.7만 |
|---|
| 2026.05.22 | ₩3,286 | ₩3,393 | ₩3,219 | ₩3,299 | +0.41% | 45.4만 |
|---|
| 2026.05.21 | ₩3,165 | ₩3,286 | ₩3,152 | ₩3,232 | +2.12% | 60.5만 |
|---|
| 2026.05.20 | ₩3,138 | ₩3,246 | ₩3,098 | ₩3,219 | +2.56% | 69.9만 |
|---|
| 2026.05.19 | ₩3,339 | ₩3,380 | ₩3,138 | ₩3,138 | -6.02% | 70.4만 |
|---|
| 2026.05.18 | ₩3,232 | ₩3,420 | ₩3,232 | ₩3,380 | +4.56% | 45.9만 |
|---|
| 2026.05.15 | ₩3,514 | ₩3,514 | ₩3,199 | ₩3,232 | -8.02% | 42.3만 |
|---|
| 2026.05.14 | ₩3,474 | ₩3,594 | ₩3,433 | ₩3,514 | +1.16% | 23.3만 |
|---|
| 2026.05.13 | ₩3,433 | ₩3,534 | ₩3,393 | ₩3,487 | +1.56% | 34.2만 |
|---|
| 2026.05.12 | ₩3,500 | ₩3,554 | ₩3,487 | ₩3,500 | 0.00% | 17.2만 |
|---|
| 2026.05.11 | ₩3,621 | ₩3,628 | ₩3,541 | ₩3,567 | -1.48% | 12.5만 |
|---|
| 2026.05.08 | ₩3,567 | ₩3,648 | ₩3,541 | ₩3,621 | +1.50% | 19만 |
|---|
| 2026.05.07 | ₩3,567 | ₩3,614 | ₩3,554 | ₩3,594 | +0.75% | 9.4만 |
|---|
| 2026.05.06 | ₩3,567 | ₩3,614 | ₩3,547 | ₩3,594 | +0.75% | 13.5만 |
|---|
| 2026.05.05 | ₩3,581 | ₩3,628 | ₩3,541 | ₩3,554 | -0.75% | 17.3만 |
|---|
| 2026.05.04 | ₩3,621 | ₩3,648 | ₩3,527 | ₩3,581 | -1.11% | 16.4만 |
|---|
| 2026.05.01 | ₩3,420 | ₩3,648 | ₩3,420 | ₩3,621 | +5.88% | 23.2만 |
|---|
| 2026.04.30 | ₩3,433 | ₩3,487 | ₩3,406 | ₩3,460 | +0.78% | 22.8만 |
|---|
| 2026.04.29 | ₩3,474 | ₩3,500 | ₩3,393 | ₩3,420 | -1.54% | 34.4만 |
|---|
| 2026.04.28 | ₩3,460 | ₩3,514 | ₩3,460 | ₩3,500 | +1.16% | 10.1만 |
|---|
| 2026.04.27 | ₩3,514 | ₩3,554 | ₩3,474 | ₩3,474 | -1.15% | 23.1만 |
|---|
| 2026.04.24 | ₩3,460 | ₩3,541 | ₩3,447 | ₩3,514 | +1.55% | 27.3만 |
|---|
| 2026.04.23 | ₩3,567 | ₩3,594 | ₩3,360 | ₩3,460 | -3.01% | 89.1만 |
|---|
| 2026.04.22 | ₩3,433 | ₩3,594 | ₩3,394 | ₩3,594 | +4.69% | 49만 |
|---|
| 2026.04.21 | ₩3,514 | ₩3,547 | ₩3,380 | ₩3,393 | -3.44% | 11.4만 |
|---|
| 2026.04.20 | ₩3,567 | ₩3,621 | ₩3,514 | ₩3,527 | -1.13% | 13.9만 |
|---|
| 2026.04.17 | ₩3,514 | ₩3,688 | ₩3,460 | ₩3,594 | +2.29% | 23.1만 |
|---|
| 2026.04.16 | ₩3,380 | ₩3,514 | ₩3,259 | ₩3,500 | +3.57% | 37.4만 |
|---|
| 2026.04.15 | ₩3,460 | ₩3,460 | ₩3,346 | ₩3,393 | -1.94% | 32만 |
|---|
| 2026.04.14 | ₩3,500 | ₩3,500 | ₩3,447 | ₩3,460 | -1.15% | 13.3만 |
|---|
| 2026.04.13 | ₩3,433 | ₩3,541 | ₩3,406 | ₩3,500 | +1.95% | 22.8만 |
|---|
| 2026.04.10 | ₩3,380 | ₩3,500 | ₩3,366 | ₩3,447 | +1.98% | 13.8만 |
|---|
| 2026.04.09 | ₩3,487 | ₩3,500 | ₩3,339 | ₩3,393 | -2.69% | 22.4만 |
|---|
| 2026.04.08 | ₩3,782 | ₩3,782 | ₩3,487 | ₩3,487 | -7.80% | 24만 |
|---|
| 2026.04.07 | ₩3,755 | ₩3,795 | ₩3,715 | ₩3,728 | -0.71% | 15.9만 |
|---|
| 2026.04.06 | ₩3,728 | ₩3,809 | ₩3,715 | ₩3,782 | +1.44% | 12.1만 |
|---|
| 2026.04.02 | ₩3,702 | ₩3,742 | ₩3,621 | ₩3,715 | +0.36% | 20.8만 |
|---|
| 2026.04.01 | ₩3,688 | ₩3,769 | ₩3,567 | ₩3,728 | +1.09% | 57.4만 |
|---|
| 2026.03.31 | ₩3,594 | ₩3,775 | ₩3,594 | ₩3,769 | +4.85% | 20.4만 |
|---|
| 2026.03.30 | ₩3,608 | ₩3,668 | ₩3,567 | ₩3,567 | -1.12% | 10.5만 |
|---|
| 2026.03.27 | ₩3,621 | ₩3,648 | ₩3,567 | ₩3,608 | -0.37% | 22.6만 |
|---|
| 2026.03.26 | ₩3,675 | ₩3,702 | ₩3,621 | ₩3,621 | -1.46% | 8.2만 |
|---|
| 2026.03.25 | ₩3,675 | ₩3,735 | ₩3,628 | ₩3,675 | 0.00% | 24.7만 |
|---|
| 2026.03.24 | ₩3,702 | ₩3,742 | ₩3,681 | ₩3,715 | +0.36% | 21.6만 |
|---|
| 2026.03.23 | ₩3,621 | ₩3,809 | ₩3,621 | ₩3,715 | +2.59% | 20.1만 |
|---|
| 2026.03.20 | ₩3,634 | ₩3,708 | ₩3,621 | ₩3,661 | +0.74% | 19.3만 |
|---|
| 2026.03.19 | ₩3,702 | ₩3,755 | ₩3,661 | ₩3,702 | 0.00% | 26.2만 |
|---|
| 2026.03.18 | ₩3,728 | ₩3,876 | ₩3,702 | ₩3,715 | -0.36% | 21.9만 |
|---|
| 2026.03.17 | ₩3,836 | ₩3,842 | ₩3,747 | ₩3,755 | -2.10% | 12.7만 |
|---|
| 2026.03.16 | ₩3,836 | ₩3,983 | ₩3,782 | ₩3,795 | -1.05% | 27.1만 |
|---|
| 2026.03.13 | ₩3,836 | ₩3,849 | ₩3,769 | ₩3,809 | -0.70% | 15.1만 |
|---|
| 2026.03.12 | ₩3,755 | ₩3,883 | ₩3,742 | ₩3,809 | +1.43% | 30.7만 |
|---|
| 2026.03.11 | ₩3,675 | ₩3,809 | ₩3,675 | ₩3,782 | +2.92% | 30.1만 |
|---|
| 2026.03.10 | ₩3,782 | ₩3,809 | ₩3,648 | ₩3,688 | -2.48% | 22.5만 |
|---|
| 2026.03.09 | ₩3,862 | ₩3,862 | ₩3,742 | ₩3,795 | -1.74% | 20.3만 |
|---|
| 2026.03.06 | ₩3,849 | ₩3,930 | ₩3,795 | ₩3,889 | +1.05% | 26.3만 |
|---|
| 2026.03.05 | ₩3,943 | ₩3,956 | ₩3,849 | ₩3,889 | -1.36% | 24.3만 |
|---|
| 2026.03.04 | ₩3,943 | ₩3,997 | ₩3,916 | ₩3,943 | 0.00% | 10만 |
|---|
| 2026.03.03 | ₩3,943 | ₩3,997 | ₩3,836 | ₩3,916 | -0.68% | 19.2만 |
|---|
| 2026.03.02 | ₩4,010 | ₩4,010 | ₩3,943 | ₩3,997 | -0.33% | 9.2만 |
|---|
| 2026.02.27 | ₩3,997 | ₩3,997 | ₩3,943 | ₩3,970 | -0.67% | 12.2만 |
|---|
| 2026.02.26 | ₩4,050 | ₩4,077 | ₩4,010 | ₩4,023 | -0.66% | 11.7만 |
|---|
| 2026.02.25 | ₩4,050 | ₩4,104 | ₩4,040 | ₩4,077 | +0.66% | 15.3만 |
|---|
| 2026.02.24 | ₩4,064 | ₩4,077 | ₩4,010 | ₩4,037 | -0.66% | 25.9만 |
|---|
| 2026.02.23 | ₩4,050 | ₩4,077 | ₩3,983 | ₩4,064 | +0.33% | 19.9만 |
|---|
| 2026.02.20 | ₩4,131 | ₩4,178 | ₩4,037 | ₩4,077 | -1.30% | 22.1만 |
|---|
| 2026.02.19 | ₩4,117 | ₩4,158 | ₩4,070 | ₩4,158 | +0.98% | 38.2만 |
|---|
| 2026.02.18 | ₩4,265 | ₩4,386 | ₩4,084 | ₩4,131 | -3.14% | 26.4만 |
|---|
| 2026.02.17 | ₩4,211 | ₩4,345 | ₩4,144 | ₩4,278 | +1.59% | 9.5만 |
|---|
| 2026.02.13 | ₩4,010 | ₩4,365 | ₩4,010 | ₩4,211 | +5.02% | 21.6만 |
|---|
| 2026.02.12 | ₩4,131 | ₩4,131 | ₩3,970 | ₩3,997 | -3.25% | 28만 |
|---|
| 2026.02.11 | ₩4,131 | ₩4,154 | ₩3,997 | ₩4,077 | -1.30% | 39만 |
|---|
| 2026.02.10 | ₩4,211 | ₩4,225 | ₩4,090 | ₩4,117 | -2.23% | 23.8만 |
|---|
| 2026.02.09 | ₩4,211 | ₩4,292 | ₩4,184 | ₩4,198 | -0.32% | 18.4만 |
|---|
| 2026.02.06 | ₩4,090 | ₩4,251 | ₩4,090 | ₩4,238 | +3.61% | 19.4만 |
|---|
| 2026.02.05 | ₩4,251 | ₩4,251 | ₩4,090 | ₩4,104 | -3.47% | 33.2만 |
|---|
| 2026.02.04 | ₩4,292 | ₩4,359 | ₩4,164 | ₩4,238 | -1.25% | 36.9만 |
|---|
| 2026.02.03 | ₩4,372 | ₩4,372 | ₩4,158 | ₩4,265 | -2.45% | 34.1만 |
|---|
| 2026.02.02 | ₩4,399 | ₩4,424 | ₩4,305 | ₩4,386 | -0.30% | 16.9만 |
|---|
| 2026.01.30 | ₩4,386 | ₩4,426 | ₩4,218 | ₩4,426 | +0.92% | 34.7만 |
|---|
| 2026.01.29 | ₩4,399 | ₩4,446 | ₩4,305 | ₩4,399 | 0.00% | 25.2만 |
|---|
| 2026.01.28 | ₩4,533 | ₩4,533 | ₩4,345 | ₩4,386 | -3.25% | 21.4만 |
|---|
| 2026.01.27 | ₩4,707 | ₩4,707 | ₩4,466 | ₩4,520 | -3.99% | 52만 |
|---|
| 2026.01.26 | ₩4,935 | ₩4,935 | ₩4,707 | ₩4,721 | -4.35% | 18.6만 |
|---|
| 2026.01.23 | ₩5,123 | ₩5,123 | ₩4,895 | ₩4,935 | -3.66% | 20.5만 |
|---|
| 2026.01.22 | ₩5,123 | ₩5,217 | ₩5,123 | ₩5,150 | +0.52% | 19.4만 |
|---|
| 2026.01.21 | ₩4,935 | ₩5,123 | ₩4,910 | ₩5,123 | +3.80% | 25.9만 |
|---|
| 2026.01.20 | ₩4,788 | ₩4,949 | ₩4,709 | ₩4,909 | +2.52% | 17.6만 |
|---|
| 2026.01.16 | ₩4,761 | ₩4,962 | ₩4,748 | ₩4,922 | +3.38% | 19.3만 |
|---|
| 2026.01.15 | ₩4,748 | ₩4,909 | ₩4,728 | ₩4,761 | +0.28% | 15.2만 |
|---|
| 2026.01.14 | ₩4,600 | ₩4,801 | ₩4,439 | ₩4,748 | +3.21% | 9.7만 |
|---|
| 2026.01.13 | ₩4,667 | ₩4,714 | ₩4,654 | ₩4,681 | +0.29% | 5.9만 |
|---|
| 2026.01.12 | ₩4,667 | ₩4,694 | ₩4,614 | ₩4,654 | -0.29% | 8만 |
|---|
| 2026.01.09 | ₩4,667 | ₩4,801 | ₩4,640 | ₩4,694 | +0.57% | 15.3만 |
|---|
| 2026.01.08 | ₩4,479 | ₩4,694 | ₩4,479 | ₩4,654 | +3.89% | 7.1만 |
|---|
| 2026.01.07 | ₩4,640 | ₩4,640 | ₩4,560 | ₩4,560 | -1.73% | 4.8만 |
|---|
| 2026.01.06 | ₩4,614 | ₩4,671 | ₩4,600 | ₩4,600 | -0.29% | 8만 |
|---|
| 2026.01.05 | ₩4,560 | ₩4,667 | ₩4,553 | ₩4,667 | +2.35% | 5.8만 |
|---|
| 2026.01.02 | ₩4,359 | ₩4,587 | ₩4,359 | ₩4,560 | +4.62% | 12.7만 |
|---|
| 2025.12.31 | ₩4,372 | ₩4,412 | ₩4,292 | ₩4,359 | -0.31% | 52.3만 |
|---|
| 2025.12.30 | ₩4,412 | ₩4,446 | ₩4,372 | ₩4,399 | -0.30% | 10.6만 |
|---|
| 2025.12.29 | ₩4,466 | ₩4,466 | ₩4,399 | ₩4,439 | -0.60% | 12만 |
|---|
| 2025.12.26 | ₩4,412 | ₩4,493 | ₩4,359 | ₩4,493 | +1.82% | 18.7만 |
|---|
| 2025.12.24 | ₩4,520 | ₩4,520 | ₩4,386 | ₩4,412 | -2.37% | 11.1만 |
|---|
| 2025.12.23 | ₩4,533 | ₩4,533 | ₩4,399 | ₩4,439 | -2.07% | 25.3만 |
|---|
| 2025.12.22 | ₩4,520 | ₩4,667 | ₩4,506 | ₩4,560 | +0.89% | 24만 |
|---|
| 2025.12.19 | ₩4,399 | ₩4,533 | ₩4,345 | ₩4,533 | +3.05% | 39.3만 |
|---|
| 2025.12.18 | ₩4,412 | ₩4,466 | ₩4,345 | ₩4,386 | -0.61% | 30.2만 |
|---|
| 2025.12.17 | ₩4,533 | ₩4,533 | ₩4,372 | ₩4,399 | -2.96% | 14.1만 |
|---|
| 2025.12.16 | ₩4,560 | ₩4,614 | ₩4,399 | ₩4,520 | -0.88% | 19.2만 |
|---|
| 2025.12.15 | ₩4,748 | ₩4,828 | ₩4,533 | ₩4,587 | -3.39% | 19.9만 |
|---|
| 2025.12.12 | ₩4,935 | ₩4,935 | ₩4,748 | ₩4,748 | -3.80% | 11.3만 |
|---|
| 2025.12.11 | ₩4,506 | ₩4,828 | ₩4,506 | ₩4,828 | +7.14% | 26.1만 |
|---|
| 2025.12.10 | ₩4,372 | ₩4,560 | ₩4,372 | ₩4,546 | +3.99% | 8.6만 |
|---|
| 2025.12.09 | ₩4,399 | ₩4,453 | ₩4,372 | ₩4,372 | -0.61% | 11.8만 |
|---|
| 2025.12.08 | ₩4,453 | ₩4,493 | ₩4,372 | ₩4,372 | -1.81% | 22.1만 |
|---|
| 2025.12.05 | ₩4,587 | ₩4,614 | ₩4,453 | ₩4,466 | -2.63% | 35.3만 |
|---|
| 2025.12.04 | ₩4,721 | ₩4,721 | ₩4,560 | ₩4,587 | -2.84% | 11.7만 |
|---|
| 2025.12.03 | ₩4,748 | ₩4,774 | ₩4,667 | ₩4,721 | -0.56% | 10.1만 |
|---|
| 2025.12.02 | ₩5,002 | ₩5,002 | ₩4,748 | ₩4,748 | -5.09% | 11.3만 |
|---|
| 2025.12.01 | ₩4,949 | ₩5,070 | ₩4,949 | ₩4,989 | +0.81% | 12.9만 |
|---|
| 2025.11.28 | ₩5,043 | ₩5,056 | ₩4,989 | ₩5,016 | -0.53% | 3.9만 |
|---|
| 2025.11.26 | ₩4,922 | ₩5,177 | ₩4,855 | ₩5,056 | +2.72% | 28.3만 |
|---|
| 2025.11.25 | ₩4,654 | ₩4,800 | ₩4,640 | ₩4,761 | +2.31% | 12.1만 |
|---|
| 2025.11.24 | ₩4,560 | ₩4,681 | ₩4,533 | ₩4,640 | +1.76% | 32.7만 |
|---|
| 2025.11.21 | ₩4,614 | ₩4,681 | ₩4,573 | ₩4,573 | -0.87% | 15.9만 |
|---|
| 2025.11.20 | ₩4,667 | ₩4,757 | ₩4,614 | ₩4,614 | -1.15% | 15.3만 |
|---|
| 2025.11.19 | ₩4,748 | ₩4,774 | ₩4,640 | ₩4,694 | -1.13% | 19.4만 |
|---|
| 2025.11.18 | ₩4,962 | ₩4,989 | ₩4,748 | ₩4,774 | -3.78% | 34.5만 |
|---|
| 2025.11.17 | ₩5,552 | ₩5,579 | ₩4,922 | ₩4,989 | -10.14% | 52.1만 |
|---|
| 2025.11.14 | ₩5,324 | ₩5,606 | ₩5,324 | ₩5,579 | +4.79% | 6.8만 |
|---|
| 2025.11.13 | ₩5,633 | ₩5,633 | ₩5,398 | ₩5,499 | -2.38% | 17.6만 |
|---|
| 2025.11.12 | ₩5,579 | ₩5,673 | ₩5,552 | ₩5,646 | +1.20% | 9.8만 |
|---|
| 2025.11.11 | ₩5,492 | ₩5,579 | ₩5,472 | ₩5,566 | +1.34% | 10.9만 |
|---|
| 2025.11.10 | ₩5,432 | ₩5,552 | ₩5,365 | ₩5,512 | +1.48% | 14.9만 |
|---|
| 2025.11.07 | ₩5,365 | ₩5,472 | ₩5,365 | ₩5,405 | +0.75% | 12.5만 |
|---|
| 2025.11.06 | ₩5,391 | ₩5,432 | ₩5,324 | ₩5,391 | 0.00% | 8.6만 |
|---|
| 2025.11.05 | ₩5,418 | ₩5,472 | ₩5,365 | ₩5,405 | -0.25% | 13.1만 |
|---|
| 2025.11.04 | ₩5,432 | ₩5,445 | ₩5,391 | ₩5,405 | -0.49% | 3.8만 |
|---|
| 2025.11.03 | ₩5,432 | ₩5,539 | ₩5,365 | ₩5,458 | +0.49% | 12.7만 |
|---|
| 2025.10.31 | ₩5,499 | ₩5,539 | ₩5,405 | ₩5,445 | -0.98% | 6.2만 |
|---|
| 2025.10.30 | ₩5,378 | ₩5,552 | ₩5,351 | ₩5,445 | +1.25% | 18만 |
|---|
| 2025.10.29 | ₩5,512 | ₩5,566 | ₩5,365 | ₩5,458 | -0.97% | 16.2만 |
|---|
| 2025.10.28 | ₩5,633 | ₩5,673 | ₩5,499 | ₩5,539 | -1.67% | 11.3만 |
|---|
| 2025.10.27 | ₩5,740 | ₩5,807 | ₩5,633 | ₩5,660 | -1.40% | 14.3만 |
|---|
| 2025.10.24 | ₩5,686 | ₩5,874 | ₩5,686 | ₩5,727 | +0.71% | 14.3만 |
|---|
| 2025.10.23 | ₩5,512 | ₩5,740 | ₩5,472 | ₩5,619 | +1.95% | 16.3만 |
|---|
| 2025.10.22 | ₩5,646 | ₩5,686 | ₩5,458 | ₩5,499 | -2.61% | 7.8만 |
|---|
| 2025.10.21 | ₩5,499 | ₩5,633 | ₩5,485 | ₩5,633 | +2.44% | 4.6만 |
|---|
| 2025.10.20 | ₩5,512 | ₩5,579 | ₩5,432 | ₩5,512 | 0.00% | 9.9만 |
|---|
| 2025.10.17 | ₩5,351 | ₩5,512 | ₩5,298 | ₩5,458 | +2.01% | 15.3만 |
|---|
| 2025.10.16 | ₩5,432 | ₩5,633 | ₩5,324 | ₩5,351 | -1.48% | 12.5만 |
|---|
| 2025.10.15 | ₩5,512 | ₩5,646 | ₩5,418 | ₩5,432 | -1.46% | 7.7만 |
|---|
| 2025.10.14 | ₩5,432 | ₩5,646 | ₩5,375 | ₩5,485 | +0.99% | 4.1만 |
|---|
| 2025.10.13 | ₩5,298 | ₩5,512 | ₩5,257 | ₩5,472 | +3.29% | 11.1만 |
|---|
| 2025.10.10 | ₩5,539 | ₩5,572 | ₩5,204 | ₩5,230 | -5.57% | 16.6만 |
|---|