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 | ₩2,142 | ₩2,208 | ₩2,128 | ₩2,142 | 0.00% | 9만 |
| 2026.10.08 | ₩2,208 | ₩2,235 | ₩2,148 | ₩2,182 | -1.21% | 19.2만 |
| 2026.10.07 | ₩2,275 | ₩2,282 | ₩2,222 | ₩2,222 | -2.35% | 12.8만 |
| 2026.10.06 | ₩2,316 | ₩2,362 | ₩2,289 | ₩2,302 | -0.58% | 11.6만 |
| 2026.10.05 | ₩2,382 | ₩2,436 | ₩2,342 | ₩2,342 | -1.69% | 12.6만 |
| 2026.10.02 | ₩2,289 | ₩2,490 | ₩2,289 | ₩2,423 | +5.85% | 12.9만 |
| 2026.10.01 | ₩2,142 | ₩2,302 | ₩2,095 | ₩2,275 | +6.25% | 25.4만 |
| 2026.09.30 | ₩2,289 | ₩2,316 | ₩2,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,168 |
| -5.26% |
| 27.7만 |
| 2026.09.29 | ₩2,396 | ₩2,396 | ₩2,289 | ₩2,302 | -3.91% | 9.1만 |
|---|
| 2026.09.28 | ₩2,449 | ₩2,449 | ₩2,342 | ₩2,342 | -4.37% | 17.3만 |
|---|
| 2026.09.25 | ₩2,436 | ₩2,496 | ₩2,423 | ₩2,436 | 0.00% | 10.5만 |
|---|
| 2026.09.24 | ₩2,490 | ₩2,490 | ₩2,429 | ₩2,436 | -2.15% | 3.7만 |
|---|
| 2026.09.23 | ₩2,436 | ₩2,516 | ₩2,436 | ₩2,476 | +1.65% | 12.6만 |
|---|
| 2026.09.22 | ₩2,490 | ₩2,523 | ₩2,463 | ₩2,490 | 0.00% | 9.7만 |
|---|
| 2026.09.21 | ₩2,516 | ₩2,570 | ₩2,490 | ₩2,490 | -1.06% | 12.5만 |
|---|
| 2026.09.18 | ₩2,570 | ₩2,583 | ₩2,476 | ₩2,516 | -2.08% | 40만 |
|---|
| 2026.09.17 | ₩2,610 | ₩2,637 | ₩2,583 | ₩2,610 | 0.00% | 7만 |
|---|
| 2026.09.16 | ₩2,690 | ₩2,777 | ₩2,610 | ₩2,610 | -2.99% | 15만 |
|---|
| 2026.09.15 | ₩2,597 | ₩2,717 | ₩2,570 | ₩2,690 | +3.61% | 21.8만 |
|---|
| 2026.09.14 | ₩2,583 | ₩2,637 | ₩2,516 | ₩2,637 | +2.07% | 25.3만 |
|---|
| 2026.09.11 | ₩2,556 | ₩2,677 | ₩2,490 | ₩2,570 | +0.52% | 51.9만 |
|---|
| 2026.09.10 | ₩2,543 | ₩2,577 | ₩2,510 | ₩2,556 | +0.53% | 13.3만 |
|---|
| 2026.09.09 | ₩2,730 | ₩2,730 | ₩2,556 | ₩2,556 | -6.37% | 13.7만 |
|---|
| 2026.09.08 | ₩2,784 | ₩2,784 | ₩2,710 | ₩2,730 | -1.92% | 11.2만 |
|---|
| 2026.09.04 | ₩2,878 | ₩2,918 | ₩2,744 | ₩2,784 | -3.26% | 22만 |
|---|
| 2026.09.03 | ₩2,757 | ₩2,938 | ₩2,751 | ₩2,905 | +5.34% | 17.4만 |
|---|
| 2026.09.02 | ₩2,717 | ₩2,804 | ₩2,690 | ₩2,757 | +1.48% | 18.6만 |
|---|
| 2026.09.01 | ₩2,771 | ₩2,771 | ₩2,704 | ₩2,704 | -2.42% | 14.7만 |
|---|
| 2026.08.31 | ₩2,864 | ₩2,864 | ₩2,771 | ₩2,784 | -2.80% | 16만 |
|---|
| 2026.08.28 | ₩2,811 | ₩2,824 | ₩2,784 | ₩2,824 | +0.48% | 9.4만 |
|---|
| 2026.08.27 | ₩2,824 | ₩2,831 | ₩2,784 | ₩2,784 | -1.42% | 13.7만 |
|---|
| 2026.08.26 | ₩2,824 | ₩2,851 | ₩2,811 | ₩2,824 | 0.00% | 18.1만 |
|---|
| 2026.08.25 | ₩2,797 | ₩2,838 | ₩2,797 | ₩2,824 | +0.96% | 8.9만 |
|---|
| 2026.08.24 | ₩2,824 | ₩2,844 | ₩2,811 | ₩2,824 | 0.00% | 18.3만 |
|---|
| 2026.08.21 | ₩2,811 | ₩2,884 | ₩2,797 | ₩2,851 | +1.43% | 22만 |
|---|
| 2026.08.20 | ₩2,771 | ₩2,864 | ₩2,737 | ₩2,824 | +1.93% | 36.2만 |
|---|
| 2026.08.19 | ₩2,905 | ₩2,905 | ₩2,771 | ₩2,771 | -4.61% | 15.1만 |
|---|
| 2026.08.18 | ₩3,052 | ₩3,052 | ₩2,891 | ₩2,891 | -5.26% | 14.1만 |
|---|
| 2026.08.17 | ₩3,052 | ₩3,113 | ₩3,032 | ₩3,065 | +0.44% | 5.9만 |
|---|
| 2026.08.14 | ₩3,038 | ₩3,112 | ₩3,012 | ₩3,038 | 0.00% | 17.3만 |
|---|
| 2026.08.13 | ₩3,333 | ₩3,333 | ₩3,032 | ₩3,038 | -8.84% | 5.7만 |
|---|
| 2026.08.12 | ₩3,239 | ₩3,239 | ₩3,112 | ₩3,119 | -3.72% | 12.4만 |
|---|
| 2026.08.11 | ₩3,226 | ₩3,266 | ₩3,212 | ₩3,212 | -0.41% | 10.7만 |
|---|
| 2026.08.10 | ₩3,266 | ₩3,266 | ₩3,226 | ₩3,226 | -1.23% | 5.1만 |
|---|
| 2026.08.07 | ₩3,226 | ₩3,259 | ₩3,226 | ₩3,239 | +0.41% | 2.6만 |
|---|
| 2026.08.06 | ₩3,273 | ₩3,293 | ₩3,212 | ₩3,226 | -1.43% | 9.4만 |
|---|
| 2026.08.05 | ₩3,293 | ₩3,326 | ₩3,246 | ₩3,306 | +0.41% | 7만 |
|---|
| 2026.08.04 | ₩3,306 | ₩3,319 | ₩3,266 | ₩3,266 | -1.21% | 8.3만 |
|---|
| 2026.08.03 | ₩3,212 | ₩3,319 | ₩3,212 | ₩3,266 | +1.67% | 13.6만 |
|---|
| 2026.07.31 | ₩3,259 | ₩3,279 | ₩3,186 | ₩3,226 | -1.03% | 7.2만 |
|---|
| 2026.07.30 | ₩3,266 | ₩3,293 | ₩3,239 | ₩3,253 | -0.41% | 10.2만 |
|---|
| 2026.07.29 | ₩3,065 | ₩3,333 | ₩3,065 | ₩3,279 | +6.99% | 28.3만 |
|---|
| 2026.07.28 | ₩3,145 | ₩3,239 | ₩3,065 | ₩3,065 | -2.55% | 24.8만 |
|---|
| 2026.07.27 | ₩3,132 | ₩3,226 | ₩3,092 | ₩3,172 | +1.28% | 17.3만 |
|---|
| 2026.07.24 | ₩3,132 | ₩3,166 | ₩3,079 | ₩3,092 | -1.28% | 7.1만 |
|---|
| 2026.07.23 | ₩3,119 | ₩3,232 | ₩3,058 | ₩3,079 | -1.29% | 12.6만 |
|---|
| 2026.07.22 | ₩3,346 | ₩3,346 | ₩3,052 | ₩3,172 | -5.20% | 68.9만 |
|---|
| 2026.07.21 | ₩3,386 | ₩3,473 | ₩3,333 | ₩3,346 | -1.19% | 30.6만 |
|---|
| 2026.07.20 | ₩3,534 | ₩3,547 | ₩3,360 | ₩3,427 | -3.03% | 64만 |
|---|
| 2026.07.17 | ₩3,453 | ₩3,560 | ₩3,433 | ₩3,534 | +2.33% | 16만 |
|---|
| 2026.07.16 | ₩3,507 | ₩3,547 | ₩3,467 | ₩3,480 | -0.76% | 5.5만 |
|---|
| 2026.07.15 | ₩3,547 | ₩3,567 | ₩3,520 | ₩3,520 | -0.75% | 5.9만 |
|---|
| 2026.07.14 | ₩3,507 | ₩3,580 | ₩3,507 | ₩3,547 | +1.15% | 8.5만 |
|---|
| 2026.07.13 | ₩3,480 | ₩3,574 | ₩3,480 | ₩3,520 | +1.15% | 5.3만 |
|---|
| 2026.07.10 | ₩3,574 | ₩3,574 | ₩3,420 | ₩3,493 | -2.25% | 21.3만 |
|---|
| 2026.07.09 | ₩3,534 | ₩3,621 | ₩3,480 | ₩3,534 | 0.00% | 18.6만 |
|---|
| 2026.07.08 | ₩3,493 | ₩3,614 | ₩3,493 | ₩3,547 | +1.53% | 15.6만 |
|---|
| 2026.07.07 | ₩3,560 | ₩3,614 | ₩3,493 | ₩3,560 | 0.00% | 19.8만 |
|---|
| 2026.07.06 | ₩3,547 | ₩3,647 | ₩3,520 | ₩3,534 | -0.38% | 17.1만 |
|---|
| 2026.07.02 | ₩3,493 | ₩3,641 | ₩3,493 | ₩3,560 | +1.92% | 17.1만 |
|---|
| 2026.07.01 | ₩3,480 | ₩3,574 | ₩3,480 | ₩3,520 | +1.15% | 24.9만 |
|---|
| 2026.06.30 | ₩3,440 | ₩3,547 | ₩3,400 | ₩3,520 | +2.33% | 19.8만 |
|---|
| 2026.06.29 | ₩3,574 | ₩3,614 | ₩3,467 | ₩3,480 | -2.62% | 46.7만 |
|---|
| 2026.06.26 | ₩3,580 | ₩3,587 | ₩3,500 | ₩3,560 | -0.56% | 9.1만 |
|---|
| 2026.06.25 | ₩3,507 | ₩3,547 | ₩3,447 | ₩3,534 | +0.76% | 8.9만 |
|---|
| 2026.06.24 | ₩3,574 | ₩3,574 | ₩3,447 | ₩3,480 | -2.62% | 12.8만 |
|---|
| 2026.06.23 | ₩3,467 | ₩3,560 | ₩3,453 | ₩3,534 | +1.93% | 10.3만 |
|---|
| 2026.06.22 | ₩3,607 | ₩3,607 | ₩3,467 | ₩3,467 | -3.90% | 14.3만 |
|---|
| 2026.06.18 | ₩3,534 | ₩3,621 | ₩3,527 | ₩3,560 | +0.76% | 16.2만 |
|---|
| 2026.06.17 | ₩3,601 | ₩3,627 | ₩3,500 | ₩3,520 | -2.23% | 18.1만 |
|---|
| 2026.06.16 | ₩3,520 | ₩3,641 | ₩3,520 | ₩3,641 | +3.42% | 35.5만 |
|---|
| 2026.06.15 | ₩3,560 | ₩3,627 | ₩3,507 | ₩3,547 | -0.38% | 25.3만 |
|---|
| 2026.06.12 | ₩3,614 | ₩3,614 | ₩3,500 | ₩3,520 | -2.59% | 11.8만 |
|---|
| 2026.06.11 | ₩3,601 | ₩3,601 | ₩3,493 | ₩3,547 | -1.49% | 13만 |
|---|
| 2026.06.10 | ₩3,654 | ₩3,654 | ₩3,554 | ₩3,574 | -2.20% | 10만 |
|---|
| 2026.06.09 | ₩3,574 | ₩3,667 | ₩3,507 | ₩3,627 | +1.50% | 12.6만 |
|---|
| 2026.06.08 | ₩3,614 | ₩3,654 | ₩3,520 | ₩3,534 | -2.22% | 24만 |
|---|
| 2026.06.05 | ₩3,667 | ₩3,667 | ₩3,554 | ₩3,601 | -1.82% | 23.3만 |
|---|
| 2026.06.04 | ₩3,708 | ₩3,828 | ₩3,681 | ₩3,734 | +0.72% | 18.9만 |
|---|
| 2026.06.03 | ₩3,775 | ₩3,882 | ₩3,634 | ₩3,721 | -1.42% | 18.6만 |
|---|
| 2026.06.02 | ₩3,507 | ₩3,815 | ₩3,507 | ₩3,788 | +8.02% | 31.5만 |
|---|
| 2026.06.01 | ₩3,467 | ₩3,574 | ₩3,400 | ₩3,480 | +0.39% | 29.9만 |
|---|
| 2026.05.29 | ₩3,614 | ₩3,627 | ₩3,400 | ₩3,440 | -4.81% | 294.3만 |
|---|
| 2026.05.28 | ₩3,574 | ₩3,754 | ₩3,547 | ₩3,641 | +1.87% | 36.2만 |
|---|
| 2026.05.27 | ₩3,627 | ₩3,754 | ₩3,547 | ₩3,587 | -1.11% | 44.9만 |
|---|
| 2026.05.26 | ₩3,333 | ₩3,694 | ₩3,333 | ₩3,587 | +7.63% | 87.7만 |
|---|
| 2026.05.22 | ₩3,279 | ₩3,386 | ₩3,212 | ₩3,293 | +0.41% | 45.4만 |
|---|
| 2026.05.21 | ₩3,159 | ₩3,279 | ₩3,145 | ₩3,226 | +2.12% | 60.5만 |
|---|
| 2026.05.20 | ₩3,132 | ₩3,239 | ₩3,092 | ₩3,212 | +2.56% | 69.9만 |
|---|
| 2026.05.19 | ₩3,333 | ₩3,373 | ₩3,132 | ₩3,132 | -6.02% | 70.4만 |
|---|
| 2026.05.18 | ₩3,226 | ₩3,413 | ₩3,226 | ₩3,373 | +4.56% | 45.9만 |
|---|
| 2026.05.15 | ₩3,507 | ₩3,507 | ₩3,192 | ₩3,226 | -8.02% | 42.3만 |
|---|
| 2026.05.14 | ₩3,467 | ₩3,587 | ₩3,427 | ₩3,507 | +1.16% | 23.3만 |
|---|
| 2026.05.13 | ₩3,427 | ₩3,527 | ₩3,386 | ₩3,480 | +1.56% | 34.2만 |
|---|
| 2026.05.12 | ₩3,493 | ₩3,547 | ₩3,480 | ₩3,493 | 0.00% | 17.2만 |
|---|
| 2026.05.11 | ₩3,614 | ₩3,621 | ₩3,534 | ₩3,560 | -1.48% | 12.5만 |
|---|
| 2026.05.08 | ₩3,560 | ₩3,641 | ₩3,534 | ₩3,614 | +1.50% | 19만 |
|---|
| 2026.05.07 | ₩3,560 | ₩3,607 | ₩3,547 | ₩3,587 | +0.75% | 9.4만 |
|---|
| 2026.05.06 | ₩3,560 | ₩3,607 | ₩3,540 | ₩3,587 | +0.75% | 13.5만 |
|---|
| 2026.05.05 | ₩3,574 | ₩3,621 | ₩3,534 | ₩3,547 | -0.75% | 17.3만 |
|---|
| 2026.05.04 | ₩3,614 | ₩3,641 | ₩3,520 | ₩3,574 | -1.11% | 16.4만 |
|---|
| 2026.05.01 | ₩3,413 | ₩3,641 | ₩3,413 | ₩3,614 | +5.88% | 23.2만 |
|---|
| 2026.04.30 | ₩3,427 | ₩3,480 | ₩3,400 | ₩3,453 | +0.78% | 22.8만 |
|---|
| 2026.04.29 | ₩3,467 | ₩3,493 | ₩3,386 | ₩3,413 | -1.54% | 34.4만 |
|---|
| 2026.04.28 | ₩3,453 | ₩3,507 | ₩3,453 | ₩3,493 | +1.16% | 10.1만 |
|---|
| 2026.04.27 | ₩3,507 | ₩3,547 | ₩3,467 | ₩3,467 | -1.15% | 23.1만 |
|---|
| 2026.04.24 | ₩3,453 | ₩3,534 | ₩3,440 | ₩3,507 | +1.55% | 27.3만 |
|---|
| 2026.04.23 | ₩3,560 | ₩3,587 | ₩3,353 | ₩3,453 | -3.01% | 89.1만 |
|---|
| 2026.04.22 | ₩3,427 | ₩3,587 | ₩3,388 | ₩3,587 | +4.69% | 49만 |
|---|
| 2026.04.21 | ₩3,507 | ₩3,540 | ₩3,373 | ₩3,386 | -3.44% | 11.4만 |
|---|
| 2026.04.20 | ₩3,560 | ₩3,614 | ₩3,507 | ₩3,520 | -1.13% | 13.9만 |
|---|
| 2026.04.17 | ₩3,507 | ₩3,681 | ₩3,453 | ₩3,587 | +2.29% | 23.1만 |
|---|
| 2026.04.16 | ₩3,373 | ₩3,507 | ₩3,253 | ₩3,493 | +3.57% | 37.4만 |
|---|
| 2026.04.15 | ₩3,453 | ₩3,453 | ₩3,340 | ₩3,386 | -1.94% | 32만 |
|---|
| 2026.04.14 | ₩3,493 | ₩3,493 | ₩3,440 | ₩3,453 | -1.15% | 13.3만 |
|---|
| 2026.04.13 | ₩3,427 | ₩3,534 | ₩3,400 | ₩3,493 | +1.95% | 22.8만 |
|---|
| 2026.04.10 | ₩3,373 | ₩3,493 | ₩3,360 | ₩3,440 | +1.98% | 13.8만 |
|---|
| 2026.04.09 | ₩3,480 | ₩3,493 | ₩3,333 | ₩3,386 | -2.69% | 22.4만 |
|---|
| 2026.04.08 | ₩3,775 | ₩3,775 | ₩3,480 | ₩3,480 | -7.80% | 24만 |
|---|
| 2026.04.07 | ₩3,748 | ₩3,788 | ₩3,708 | ₩3,721 | -0.71% | 15.9만 |
|---|
| 2026.04.06 | ₩3,721 | ₩3,801 | ₩3,708 | ₩3,775 | +1.44% | 12.1만 |
|---|
| 2026.04.02 | ₩3,694 | ₩3,734 | ₩3,614 | ₩3,708 | +0.36% | 20.8만 |
|---|
| 2026.04.01 | ₩3,681 | ₩3,761 | ₩3,560 | ₩3,721 | +1.09% | 57.4만 |
|---|
| 2026.03.31 | ₩3,587 | ₩3,768 | ₩3,587 | ₩3,761 | +4.85% | 20.4만 |
|---|
| 2026.03.30 | ₩3,601 | ₩3,661 | ₩3,560 | ₩3,560 | -1.12% | 10.5만 |
|---|
| 2026.03.27 | ₩3,614 | ₩3,641 | ₩3,560 | ₩3,601 | -0.37% | 22.6만 |
|---|
| 2026.03.26 | ₩3,667 | ₩3,694 | ₩3,614 | ₩3,614 | -1.46% | 8.2만 |
|---|
| 2026.03.25 | ₩3,667 | ₩3,728 | ₩3,621 | ₩3,667 | 0.00% | 24.7만 |
|---|
| 2026.03.24 | ₩3,694 | ₩3,734 | ₩3,674 | ₩3,708 | +0.36% | 21.6만 |
|---|
| 2026.03.23 | ₩3,614 | ₩3,801 | ₩3,614 | ₩3,708 | +2.59% | 20.1만 |
|---|
| 2026.03.20 | ₩3,627 | ₩3,701 | ₩3,614 | ₩3,654 | +0.74% | 19.3만 |
|---|
| 2026.03.19 | ₩3,694 | ₩3,748 | ₩3,654 | ₩3,694 | 0.00% | 26.2만 |
|---|
| 2026.03.18 | ₩3,721 | ₩3,868 | ₩3,694 | ₩3,708 | -0.36% | 21.9만 |
|---|
| 2026.03.17 | ₩3,828 | ₩3,835 | ₩3,740 | ₩3,748 | -2.10% | 12.7만 |
|---|
| 2026.03.16 | ₩3,828 | ₩3,975 | ₩3,775 | ₩3,788 | -1.05% | 27.1만 |
|---|
| 2026.03.13 | ₩3,828 | ₩3,841 | ₩3,761 | ₩3,801 | -0.70% | 15.1만 |
|---|
| 2026.03.12 | ₩3,748 | ₩3,875 | ₩3,734 | ₩3,801 | +1.43% | 30.7만 |
|---|
| 2026.03.11 | ₩3,667 | ₩3,801 | ₩3,667 | ₩3,775 | +2.92% | 30.1만 |
|---|
| 2026.03.10 | ₩3,775 | ₩3,801 | ₩3,641 | ₩3,681 | -2.48% | 22.5만 |
|---|
| 2026.03.09 | ₩3,855 | ₩3,855 | ₩3,734 | ₩3,788 | -1.74% | 20.3만 |
|---|
| 2026.03.06 | ₩3,841 | ₩3,922 | ₩3,788 | ₩3,882 | +1.05% | 26.3만 |
|---|
| 2026.03.05 | ₩3,935 | ₩3,949 | ₩3,841 | ₩3,882 | -1.36% | 24.3만 |
|---|
| 2026.03.04 | ₩3,935 | ₩3,989 | ₩3,908 | ₩3,935 | 0.00% | 10만 |
|---|
| 2026.03.03 | ₩3,935 | ₩3,989 | ₩3,828 | ₩3,908 | -0.68% | 19.2만 |
|---|
| 2026.03.02 | ₩4,002 | ₩4,002 | ₩3,935 | ₩3,989 | -0.33% | 9.2만 |
|---|
| 2026.02.27 | ₩3,989 | ₩3,989 | ₩3,935 | ₩3,962 | -0.67% | 12.2만 |
|---|
| 2026.02.26 | ₩4,042 | ₩4,069 | ₩4,002 | ₩4,015 | -0.66% | 11.7만 |
|---|
| 2026.02.25 | ₩4,042 | ₩4,096 | ₩4,032 | ₩4,069 | +0.66% | 15.3만 |
|---|
| 2026.02.24 | ₩4,056 | ₩4,069 | ₩4,002 | ₩4,029 | -0.66% | 25.9만 |
|---|
| 2026.02.23 | ₩4,042 | ₩4,069 | ₩3,975 | ₩4,056 | +0.33% | 19.9만 |
|---|
| 2026.02.20 | ₩4,123 | ₩4,169 | ₩4,029 | ₩4,069 | -1.30% | 22.1만 |
|---|
| 2026.02.19 | ₩4,109 | ₩4,149 | ₩4,062 | ₩4,149 | +0.98% | 38.2만 |
|---|
| 2026.02.18 | ₩4,256 | ₩4,377 | ₩4,076 | ₩4,123 | -3.14% | 26.4만 |
|---|
| 2026.02.17 | ₩4,203 | ₩4,337 | ₩4,136 | ₩4,270 | +1.59% | 9.5만 |
|---|
| 2026.02.13 | ₩4,002 | ₩4,357 | ₩4,002 | ₩4,203 | +5.02% | 21.6만 |
|---|
| 2026.02.12 | ₩4,123 | ₩4,123 | ₩3,962 | ₩3,989 | -3.25% | 28만 |
|---|
| 2026.02.11 | ₩4,123 | ₩4,145 | ₩3,989 | ₩4,069 | -1.30% | 39만 |
|---|
| 2026.02.10 | ₩4,203 | ₩4,216 | ₩4,082 | ₩4,109 | -2.23% | 23.8만 |
|---|
| 2026.02.09 | ₩4,203 | ₩4,283 | ₩4,176 | ₩4,189 | -0.32% | 18.4만 |
|---|
| 2026.02.06 | ₩4,082 | ₩4,243 | ₩4,082 | ₩4,230 | +3.61% | 19.4만 |
|---|
| 2026.02.05 | ₩4,243 | ₩4,243 | ₩4,082 | ₩4,096 | -3.47% | 33.2만 |
|---|
| 2026.02.04 | ₩4,283 | ₩4,350 | ₩4,156 | ₩4,230 | -1.25% | 36.9만 |
|---|
| 2026.02.03 | ₩4,363 | ₩4,363 | ₩4,149 | ₩4,256 | -2.45% | 34.1만 |
|---|
| 2026.02.02 | ₩4,390 | ₩4,416 | ₩4,297 | ₩4,377 | -0.30% | 16.9만 |
|---|
| 2026.01.30 | ₩4,377 | ₩4,417 | ₩4,210 | ₩4,417 | +0.92% | 34.7만 |
|---|
| 2026.01.29 | ₩4,390 | ₩4,437 | ₩4,297 | ₩4,390 | 0.00% | 25.2만 |
|---|
| 2026.01.28 | ₩4,524 | ₩4,524 | ₩4,337 | ₩4,377 | -3.25% | 21.4만 |
|---|
| 2026.01.27 | ₩4,698 | ₩4,698 | ₩4,457 | ₩4,511 | -3.99% | 52만 |
|---|
| 2026.01.26 | ₩4,926 | ₩4,926 | ₩4,698 | ₩4,711 | -4.35% | 18.6만 |
|---|
| 2026.01.23 | ₩5,113 | ₩5,113 | ₩4,885 | ₩4,926 | -3.66% | 20.5만 |
|---|
| 2026.01.22 | ₩5,113 | ₩5,207 | ₩5,113 | ₩5,140 | +0.52% | 19.4만 |
|---|
| 2026.01.21 | ₩4,926 | ₩5,113 | ₩4,900 | ₩5,113 | +3.80% | 25.9만 |
|---|
| 2026.01.20 | ₩4,778 | ₩4,939 | ₩4,699 | ₩4,899 | +2.52% | 17.6만 |
|---|
| 2026.01.16 | ₩4,752 | ₩4,952 | ₩4,738 | ₩4,912 | +3.38% | 19.3만 |
|---|
| 2026.01.15 | ₩4,738 | ₩4,899 | ₩4,718 | ₩4,752 | +0.28% | 15.2만 |
|---|
| 2026.01.14 | ₩4,591 | ₩4,792 | ₩4,430 | ₩4,738 | +3.21% | 9.7만 |
|---|
| 2026.01.13 | ₩4,658 | ₩4,705 | ₩4,645 | ₩4,671 | +0.29% | 5.9만 |
|---|
| 2026.01.12 | ₩4,658 | ₩4,685 | ₩4,604 | ₩4,645 | -0.29% | 8만 |
|---|
| 2026.01.09 | ₩4,658 | ₩4,792 | ₩4,631 | ₩4,685 | +0.57% | 15.3만 |
|---|
| 2026.01.08 | ₩4,471 | ₩4,685 | ₩4,471 | ₩4,645 | +3.89% | 7.1만 |
|---|
| 2026.01.07 | ₩4,631 | ₩4,631 | ₩4,551 | ₩4,551 | -1.73% | 4.8만 |
|---|
| 2026.01.06 | ₩4,604 | ₩4,662 | ₩4,591 | ₩4,591 | -0.29% | 8만 |
|---|
| 2026.01.05 | ₩4,551 | ₩4,658 | ₩4,544 | ₩4,658 | +2.35% | 5.8만 |
|---|
| 2026.01.02 | ₩4,350 | ₩4,578 | ₩4,350 | ₩4,551 | +4.62% | 12.7만 |
|---|
| 2025.12.31 | ₩4,363 | ₩4,404 | ₩4,283 | ₩4,350 | -0.31% | 52.3만 |
|---|
| 2025.12.30 | ₩4,404 | ₩4,437 | ₩4,363 | ₩4,390 | -0.30% | 10.6만 |
|---|
| 2025.12.29 | ₩4,457 | ₩4,457 | ₩4,390 | ₩4,430 | -0.60% | 12만 |
|---|
| 2025.12.26 | ₩4,404 | ₩4,484 | ₩4,350 | ₩4,484 | +1.82% | 18.7만 |
|---|
| 2025.12.24 | ₩4,511 | ₩4,511 | ₩4,377 | ₩4,404 | -2.37% | 11.1만 |
|---|
| 2025.12.23 | ₩4,524 | ₩4,524 | ₩4,390 | ₩4,430 | -2.07% | 25.3만 |
|---|
| 2025.12.22 | ₩4,511 | ₩4,658 | ₩4,497 | ₩4,551 | +0.89% | 24만 |
|---|
| 2025.12.19 | ₩4,390 | ₩4,524 | ₩4,337 | ₩4,524 | +3.05% | 39.3만 |
|---|
| 2025.12.18 | ₩4,404 | ₩4,457 | ₩4,337 | ₩4,377 | -0.61% | 30.2만 |
|---|
| 2025.12.17 | ₩4,524 | ₩4,524 | ₩4,363 | ₩4,390 | -2.96% | 14.1만 |
|---|
| 2025.12.16 | ₩4,551 | ₩4,604 | ₩4,390 | ₩4,511 | -0.88% | 19.2만 |
|---|
| 2025.12.15 | ₩4,738 | ₩4,819 | ₩4,524 | ₩4,578 | -3.39% | 19.9만 |
|---|
| 2025.12.12 | ₩4,926 | ₩4,926 | ₩4,738 | ₩4,738 | -3.80% | 11.3만 |
|---|
| 2025.12.11 | ₩4,497 | ₩4,819 | ₩4,497 | ₩4,819 | +7.14% | 26.1만 |
|---|
| 2025.12.10 | ₩4,363 | ₩4,551 | ₩4,363 | ₩4,537 | +3.99% | 8.6만 |
|---|
| 2025.12.09 | ₩4,390 | ₩4,444 | ₩4,363 | ₩4,363 | -0.61% | 11.8만 |
|---|
| 2025.12.08 | ₩4,444 | ₩4,484 | ₩4,363 | ₩4,363 | -1.81% | 22.1만 |
|---|
| 2025.12.05 | ₩4,578 | ₩4,604 | ₩4,444 | ₩4,457 | -2.63% | 35.3만 |
|---|
| 2025.12.04 | ₩4,711 | ₩4,711 | ₩4,551 | ₩4,578 | -2.84% | 11.7만 |
|---|
| 2025.12.03 | ₩4,738 | ₩4,765 | ₩4,658 | ₩4,711 | -0.56% | 10.1만 |
|---|
| 2025.12.02 | ₩4,993 | ₩4,993 | ₩4,738 | ₩4,738 | -5.09% | 11.3만 |
|---|
| 2025.12.01 | ₩4,939 | ₩5,059 | ₩4,939 | ₩4,979 | +0.81% | 12.9만 |
|---|
| 2025.11.28 | ₩5,033 | ₩5,046 | ₩4,979 | ₩5,006 | -0.53% | 3.9만 |
|---|
| 2025.11.26 | ₩4,912 | ₩5,167 | ₩4,845 | ₩5,046 | +2.72% | 28.3만 |
|---|
| 2025.11.25 | ₩4,645 | ₩4,790 | ₩4,631 | ₩4,752 | +2.31% | 12.1만 |
|---|
| 2025.11.24 | ₩4,551 | ₩4,671 | ₩4,524 | ₩4,631 | +1.76% | 32.7만 |
|---|
| 2025.11.21 | ₩4,604 | ₩4,671 | ₩4,564 | ₩4,564 | -0.87% | 15.9만 |
|---|
| 2025.11.20 | ₩4,658 | ₩4,748 | ₩4,604 | ₩4,604 | -1.15% | 15.3만 |
|---|
| 2025.11.19 | ₩4,738 | ₩4,765 | ₩4,631 | ₩4,685 | -1.13% | 19.4만 |
|---|
| 2025.11.18 | ₩4,952 | ₩4,979 | ₩4,738 | ₩4,765 | -3.78% | 34.5만 |
|---|
| 2025.11.17 | ₩5,541 | ₩5,568 | ₩4,912 | ₩4,979 | -10.14% | 52.1만 |
|---|
| 2025.11.14 | ₩5,314 | ₩5,595 | ₩5,314 | ₩5,568 | +4.79% | 6.8만 |
|---|
| 2025.11.13 | ₩5,622 | ₩5,622 | ₩5,387 | ₩5,488 | -2.38% | 17.6만 |
|---|
| 2025.11.12 | ₩5,568 | ₩5,662 | ₩5,541 | ₩5,635 | +1.20% | 9.8만 |
|---|
| 2025.11.11 | ₩5,481 | ₩5,568 | ₩5,461 | ₩5,555 | +1.34% | 10.9만 |
|---|
| 2025.11.10 | ₩5,421 | ₩5,541 | ₩5,354 | ₩5,501 | +1.48% | 14.9만 |
|---|
| 2025.11.07 | ₩5,354 | ₩5,461 | ₩5,354 | ₩5,394 | +0.75% | 12.5만 |
|---|
| 2025.11.06 | ₩5,381 | ₩5,421 | ₩5,314 | ₩5,381 | 0.00% | 8.6만 |
|---|
| 2025.11.05 | ₩5,407 | ₩5,461 | ₩5,354 | ₩5,394 | -0.25% | 13.1만 |
|---|
| 2025.11.04 | ₩5,421 | ₩5,434 | ₩5,381 | ₩5,394 | -0.49% | 3.8만 |
|---|
| 2025.11.03 | ₩5,421 | ₩5,528 | ₩5,354 | ₩5,448 | +0.49% | 12.7만 |
|---|
| 2025.10.31 | ₩5,488 | ₩5,528 | ₩5,394 | ₩5,434 | -0.98% | 6.2만 |
|---|
| 2025.10.30 | ₩5,367 | ₩5,541 | ₩5,341 | ₩5,434 | +1.25% | 18만 |
|---|
| 2025.10.29 | ₩5,501 | ₩5,555 | ₩5,354 | ₩5,448 | -0.97% | 16.2만 |
|---|
| 2025.10.28 | ₩5,622 | ₩5,662 | ₩5,488 | ₩5,528 | -1.67% | 11.3만 |
|---|
| 2025.10.27 | ₩5,729 | ₩5,796 | ₩5,622 | ₩5,648 | -1.40% | 14.3만 |
|---|
| 2025.10.24 | ₩5,675 | ₩5,863 | ₩5,675 | ₩5,715 | +0.71% | 14.3만 |
|---|
| 2025.10.23 | ₩5,501 | ₩5,729 | ₩5,461 | ₩5,608 | +1.95% | 16.3만 |
|---|
| 2025.10.22 | ₩5,635 | ₩5,675 | ₩5,448 | ₩5,488 | -2.61% | 7.8만 |
|---|
| 2025.10.21 | ₩5,488 | ₩5,622 | ₩5,474 | ₩5,622 | +2.44% | 4.6만 |
|---|
| 2025.10.20 | ₩5,501 | ₩5,568 | ₩5,421 | ₩5,501 | 0.00% | 9.9만 |
|---|
| 2025.10.17 | ₩5,341 | ₩5,501 | ₩5,287 | ₩5,448 | +2.01% | 15.3만 |
|---|
| 2025.10.16 | ₩5,421 | ₩5,622 | ₩5,314 | ₩5,341 | -1.48% | 12.5만 |
|---|
| 2025.10.15 | ₩5,501 | ₩5,635 | ₩5,407 | ₩5,421 | -1.46% | 7.7만 |
|---|
| 2025.10.14 | ₩5,421 | ₩5,635 | ₩5,365 | ₩5,474 | +0.99% | 4.1만 |
|---|
| 2025.10.13 | ₩5,287 | ₩5,501 | ₩5,247 | ₩5,461 | +3.29% | 11.1만 |
|---|
| 2025.10.10 | ₩5,528 | ₩5,561 | ₩5,193 | ₩5,220 | -5.57% | 16.6만 |
|---|