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 | ₩2,133 | ₩2,146 | 0.00% | 9만 |
| 2026.10.08 | ₩2,213 | ₩2,240 | ₩2,153 | ₩2,187 | -1.21% | 19.2만 |
| 2026.10.07 | ₩2,280 | ₩2,287 | ₩2,227 | ₩2,227 | -2.35% | 12.8만 |
| 2026.10.06 | ₩2,321 | ₩2,368 | ₩2,294 | ₩2,307 | -0.58% | 11.6만 |
| 2026.10.05 | ₩2,388 | ₩2,441 | ₩2,348 | ₩2,348 | -1.69% | 12.6만 |
| 2026.10.02 | ₩2,294 | ₩2,495 | ₩2,294 | ₩2,428 | +5.85% | 12.9만 |
| 2026.10.01 | ₩2,146 | ₩2,307 | ₩2,099 | ₩2,280 | +6.25% | 25.4만 |
| 2026.09.30 | ₩2,294 | ₩2,321 | ₩2,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,173 |
| -5.26% |
| 27.7만 |
| 2026.09.29 | ₩2,401 | ₩2,401 | ₩2,294 | ₩2,307 | -3.91% | 9.1만 |
|---|
| 2026.09.28 | ₩2,455 | ₩2,455 | ₩2,348 | ₩2,348 | -4.37% | 17.3만 |
|---|
| 2026.09.25 | ₩2,441 | ₩2,502 | ₩2,428 | ₩2,441 | 0.00% | 10.5만 |
|---|
| 2026.09.24 | ₩2,495 | ₩2,495 | ₩2,435 | ₩2,441 | -2.15% | 3.7만 |
|---|
| 2026.09.23 | ₩2,441 | ₩2,522 | ₩2,441 | ₩2,482 | +1.65% | 12.6만 |
|---|
| 2026.09.22 | ₩2,495 | ₩2,529 | ₩2,468 | ₩2,495 | 0.00% | 9.7만 |
|---|
| 2026.09.21 | ₩2,522 | ₩2,576 | ₩2,495 | ₩2,495 | -1.06% | 12.5만 |
|---|
| 2026.09.18 | ₩2,576 | ₩2,589 | ₩2,482 | ₩2,522 | -2.08% | 40만 |
|---|
| 2026.09.17 | ₩2,616 | ₩2,643 | ₩2,589 | ₩2,616 | 0.00% | 7만 |
|---|
| 2026.09.16 | ₩2,696 | ₩2,784 | ₩2,616 | ₩2,616 | -2.99% | 15만 |
|---|
| 2026.09.15 | ₩2,602 | ₩2,723 | ₩2,576 | ₩2,696 | +3.61% | 21.8만 |
|---|
| 2026.09.14 | ₩2,589 | ₩2,643 | ₩2,522 | ₩2,643 | +2.07% | 25.3만 |
|---|
| 2026.09.11 | ₩2,562 | ₩2,683 | ₩2,495 | ₩2,576 | +0.52% | 51.9만 |
|---|
| 2026.09.10 | ₩2,549 | ₩2,582 | ₩2,515 | ₩2,562 | +0.53% | 13.3만 |
|---|
| 2026.09.09 | ₩2,737 | ₩2,737 | ₩2,562 | ₩2,562 | -6.37% | 13.7만 |
|---|
| 2026.09.08 | ₩2,790 | ₩2,790 | ₩2,716 | ₩2,737 | -1.92% | 11.2만 |
|---|
| 2026.09.04 | ₩2,884 | ₩2,924 | ₩2,750 | ₩2,790 | -3.26% | 22만 |
|---|
| 2026.09.03 | ₩2,763 | ₩2,944 | ₩2,757 | ₩2,911 | +5.34% | 17.4만 |
|---|
| 2026.09.02 | ₩2,723 | ₩2,810 | ₩2,696 | ₩2,763 | +1.48% | 18.6만 |
|---|
| 2026.09.01 | ₩2,777 | ₩2,777 | ₩2,710 | ₩2,710 | -2.42% | 14.7만 |
|---|
| 2026.08.31 | ₩2,871 | ₩2,871 | ₩2,777 | ₩2,790 | -2.80% | 16만 |
|---|
| 2026.08.28 | ₩2,817 | ₩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 | ₩2,817 | ₩2,830 | 0.00% | 18.1만 |
|---|
| 2026.08.25 | ₩2,804 | ₩2,844 | ₩2,804 | ₩2,830 | +0.96% | 8.9만 |
|---|
| 2026.08.24 | ₩2,830 | ₩2,851 | ₩2,817 | ₩2,830 | 0.00% | 18.3만 |
|---|
| 2026.08.21 | ₩2,817 | ₩2,891 | ₩2,804 | ₩2,857 | +1.43% | 22만 |
|---|
| 2026.08.20 | ₩2,777 | ₩2,871 | ₩2,743 | ₩2,830 | +1.93% | 36.2만 |
|---|
| 2026.08.19 | ₩2,911 | ₩2,911 | ₩2,777 | ₩2,777 | -4.61% | 15.1만 |
|---|
| 2026.08.18 | ₩3,059 | ₩3,059 | ₩2,898 | ₩2,898 | -5.26% | 14.1만 |
|---|
| 2026.08.17 | ₩3,059 | ₩3,120 | ₩3,038 | ₩3,072 | +0.44% | 5.9만 |
|---|
| 2026.08.14 | ₩3,045 | ₩3,119 | ₩3,018 | ₩3,045 | 0.00% | 17.3만 |
|---|
| 2026.08.13 | ₩3,340 | ₩3,340 | ₩3,038 | ₩3,045 | -8.84% | 5.7만 |
|---|
| 2026.08.12 | ₩3,246 | ₩3,246 | ₩3,119 | ₩3,126 | -3.72% | 12.4만 |
|---|
| 2026.08.11 | ₩3,233 | ₩3,273 | ₩3,219 | ₩3,219 | -0.41% | 10.7만 |
|---|
| 2026.08.10 | ₩3,273 | ₩3,273 | ₩3,233 | ₩3,233 | -1.23% | 5.1만 |
|---|
| 2026.08.07 | ₩3,233 | ₩3,266 | ₩3,233 | ₩3,246 | +0.41% | 2.6만 |
|---|
| 2026.08.06 | ₩3,280 | ₩3,300 | ₩3,219 | ₩3,233 | -1.43% | 9.4만 |
|---|
| 2026.08.05 | ₩3,300 | ₩3,334 | ₩3,253 | ₩3,313 | +0.41% | 7만 |
|---|
| 2026.08.04 | ₩3,313 | ₩3,327 | ₩3,273 | ₩3,273 | -1.21% | 8.3만 |
|---|
| 2026.08.03 | ₩3,219 | ₩3,327 | ₩3,219 | ₩3,273 | +1.67% | 13.6만 |
|---|
| 2026.07.31 | ₩3,266 | ₩3,287 | ₩3,193 | ₩3,233 | -1.03% | 7.2만 |
|---|
| 2026.07.30 | ₩3,273 | ₩3,300 | ₩3,246 | ₩3,260 | -0.41% | 10.2만 |
|---|
| 2026.07.29 | ₩3,072 | ₩3,340 | ₩3,072 | ₩3,287 | +6.99% | 28.3만 |
|---|
| 2026.07.28 | ₩3,152 | ₩3,246 | ₩3,072 | ₩3,072 | -2.55% | 24.8만 |
|---|
| 2026.07.27 | ₩3,139 | ₩3,233 | ₩3,099 | ₩3,179 | +1.28% | 17.3만 |
|---|
| 2026.07.24 | ₩3,139 | ₩3,173 | ₩3,085 | ₩3,099 | -1.28% | 7.1만 |
|---|
| 2026.07.23 | ₩3,126 | ₩3,240 | ₩3,065 | ₩3,085 | -1.29% | 12.6만 |
|---|
| 2026.07.22 | ₩3,354 | ₩3,354 | ₩3,059 | ₩3,179 | -5.20% | 68.9만 |
|---|
| 2026.07.21 | ₩3,394 | ₩3,481 | ₩3,340 | ₩3,354 | -1.19% | 30.6만 |
|---|
| 2026.07.20 | ₩3,541 | ₩3,555 | ₩3,367 | ₩3,434 | -3.03% | 64만 |
|---|
| 2026.07.17 | ₩3,461 | ₩3,568 | ₩3,441 | ₩3,541 | +2.33% | 16만 |
|---|
| 2026.07.16 | ₩3,515 | ₩3,555 | ₩3,474 | ₩3,488 | -0.76% | 5.5만 |
|---|
| 2026.07.15 | ₩3,555 | ₩3,575 | ₩3,528 | ₩3,528 | -0.75% | 5.9만 |
|---|
| 2026.07.14 | ₩3,515 | ₩3,588 | ₩3,515 | ₩3,555 | +1.15% | 8.5만 |
|---|
| 2026.07.13 | ₩3,488 | ₩3,582 | ₩3,488 | ₩3,528 | +1.15% | 5.3만 |
|---|
| 2026.07.10 | ₩3,582 | ₩3,582 | ₩3,427 | ₩3,501 | -2.25% | 21.3만 |
|---|
| 2026.07.09 | ₩3,541 | ₩3,629 | ₩3,488 | ₩3,541 | 0.00% | 18.6만 |
|---|
| 2026.07.08 | ₩3,501 | ₩3,622 | ₩3,501 | ₩3,555 | +1.53% | 15.6만 |
|---|
| 2026.07.07 | ₩3,568 | ₩3,622 | ₩3,501 | ₩3,568 | 0.00% | 19.8만 |
|---|
| 2026.07.06 | ₩3,555 | ₩3,655 | ₩3,528 | ₩3,541 | -0.38% | 17.1만 |
|---|
| 2026.07.02 | ₩3,501 | ₩3,649 | ₩3,501 | ₩3,568 | +1.92% | 17.1만 |
|---|
| 2026.07.01 | ₩3,488 | ₩3,582 | ₩3,488 | ₩3,528 | +1.15% | 24.9만 |
|---|
| 2026.06.30 | ₩3,448 | ₩3,555 | ₩3,407 | ₩3,528 | +2.33% | 19.8만 |
|---|
| 2026.06.29 | ₩3,582 | ₩3,622 | ₩3,474 | ₩3,488 | -2.62% | 46.7만 |
|---|
| 2026.06.26 | ₩3,588 | ₩3,595 | ₩3,508 | ₩3,568 | -0.56% | 9.1만 |
|---|
| 2026.06.25 | ₩3,515 | ₩3,555 | ₩3,454 | ₩3,541 | +0.76% | 8.9만 |
|---|
| 2026.06.24 | ₩3,582 | ₩3,582 | ₩3,454 | ₩3,488 | -2.62% | 12.8만 |
|---|
| 2026.06.23 | ₩3,474 | ₩3,568 | ₩3,461 | ₩3,541 | +1.93% | 10.3만 |
|---|
| 2026.06.22 | ₩3,615 | ₩3,615 | ₩3,474 | ₩3,474 | -3.90% | 14.3만 |
|---|
| 2026.06.18 | ₩3,541 | ₩3,629 | ₩3,535 | ₩3,568 | +0.76% | 16.2만 |
|---|
| 2026.06.17 | ₩3,609 | ₩3,635 | ₩3,508 | ₩3,528 | -2.23% | 18.1만 |
|---|
| 2026.06.16 | ₩3,528 | ₩3,649 | ₩3,528 | ₩3,649 | +3.42% | 35.5만 |
|---|
| 2026.06.15 | ₩3,568 | ₩3,635 | ₩3,515 | ₩3,555 | -0.38% | 25.3만 |
|---|
| 2026.06.12 | ₩3,622 | ₩3,622 | ₩3,508 | ₩3,528 | -2.59% | 11.8만 |
|---|
| 2026.06.11 | ₩3,609 | ₩3,609 | ₩3,501 | ₩3,555 | -1.49% | 13만 |
|---|
| 2026.06.10 | ₩3,662 | ₩3,662 | ₩3,562 | ₩3,582 | -2.20% | 10만 |
|---|
| 2026.06.09 | ₩3,582 | ₩3,676 | ₩3,515 | ₩3,635 | +1.50% | 12.6만 |
|---|
| 2026.06.08 | ₩3,622 | ₩3,662 | ₩3,528 | ₩3,541 | -2.22% | 24만 |
|---|
| 2026.06.05 | ₩3,676 | ₩3,676 | ₩3,562 | ₩3,609 | -1.82% | 23.3만 |
|---|
| 2026.06.04 | ₩3,716 | ₩3,837 | ₩3,689 | ₩3,743 | +0.72% | 18.9만 |
|---|
| 2026.06.03 | ₩3,783 | ₩3,890 | ₩3,642 | ₩3,729 | -1.42% | 18.6만 |
|---|
| 2026.06.02 | ₩3,515 | ₩3,823 | ₩3,515 | ₩3,796 | +8.02% | 31.5만 |
|---|
| 2026.06.01 | ₩3,474 | ₩3,582 | ₩3,407 | ₩3,488 | +0.39% | 29.9만 |
|---|
| 2026.05.29 | ₩3,622 | ₩3,635 | ₩3,407 | ₩3,448 | -4.81% | 294.3만 |
|---|
| 2026.05.28 | ₩3,582 | ₩3,763 | ₩3,555 | ₩3,649 | +1.87% | 36.2만 |
|---|
| 2026.05.27 | ₩3,635 | ₩3,763 | ₩3,555 | ₩3,595 | -1.11% | 44.9만 |
|---|
| 2026.05.26 | ₩3,340 | ₩3,702 | ₩3,340 | ₩3,595 | +7.63% | 87.7만 |
|---|
| 2026.05.22 | ₩3,287 | ₩3,394 | ₩3,219 | ₩3,300 | +0.41% | 45.4만 |
|---|
| 2026.05.21 | ₩3,166 | ₩3,287 | ₩3,152 | ₩3,233 | +2.12% | 60.5만 |
|---|
| 2026.05.20 | ₩3,139 | ₩3,246 | ₩3,099 | ₩3,219 | +2.56% | 69.9만 |
|---|
| 2026.05.19 | ₩3,340 | ₩3,380 | ₩3,139 | ₩3,139 | -6.02% | 70.4만 |
|---|
| 2026.05.18 | ₩3,233 | ₩3,421 | ₩3,233 | ₩3,380 | +4.56% | 45.9만 |
|---|
| 2026.05.15 | ₩3,515 | ₩3,515 | ₩3,199 | ₩3,233 | -8.02% | 42.3만 |
|---|
| 2026.05.14 | ₩3,474 | ₩3,595 | ₩3,434 | ₩3,515 | +1.16% | 23.3만 |
|---|
| 2026.05.13 | ₩3,434 | ₩3,535 | ₩3,394 | ₩3,488 | +1.56% | 34.2만 |
|---|
| 2026.05.12 | ₩3,501 | ₩3,555 | ₩3,488 | ₩3,501 | 0.00% | 17.2만 |
|---|
| 2026.05.11 | ₩3,622 | ₩3,629 | ₩3,541 | ₩3,568 | -1.48% | 12.5만 |
|---|
| 2026.05.08 | ₩3,568 | ₩3,649 | ₩3,541 | ₩3,622 | +1.50% | 19만 |
|---|
| 2026.05.07 | ₩3,568 | ₩3,615 | ₩3,555 | ₩3,595 | +0.75% | 9.4만 |
|---|
| 2026.05.06 | ₩3,568 | ₩3,615 | ₩3,548 | ₩3,595 | +0.75% | 13.5만 |
|---|
| 2026.05.05 | ₩3,582 | ₩3,629 | ₩3,541 | ₩3,555 | -0.75% | 17.3만 |
|---|
| 2026.05.04 | ₩3,622 | ₩3,649 | ₩3,528 | ₩3,582 | -1.11% | 16.4만 |
|---|
| 2026.05.01 | ₩3,421 | ₩3,649 | ₩3,421 | ₩3,622 | +5.88% | 23.2만 |
|---|
| 2026.04.30 | ₩3,434 | ₩3,488 | ₩3,407 | ₩3,461 | +0.78% | 22.8만 |
|---|
| 2026.04.29 | ₩3,474 | ₩3,501 | ₩3,394 | ₩3,421 | -1.54% | 34.4만 |
|---|
| 2026.04.28 | ₩3,461 | ₩3,515 | ₩3,461 | ₩3,501 | +1.16% | 10.1만 |
|---|
| 2026.04.27 | ₩3,515 | ₩3,555 | ₩3,474 | ₩3,474 | -1.15% | 23.1만 |
|---|
| 2026.04.24 | ₩3,461 | ₩3,541 | ₩3,448 | ₩3,515 | +1.55% | 27.3만 |
|---|
| 2026.04.23 | ₩3,568 | ₩3,595 | ₩3,360 | ₩3,461 | -3.01% | 89.1만 |
|---|
| 2026.04.22 | ₩3,434 | ₩3,595 | ₩3,395 | ₩3,595 | +4.69% | 49만 |
|---|
| 2026.04.21 | ₩3,515 | ₩3,548 | ₩3,380 | ₩3,394 | -3.44% | 11.4만 |
|---|
| 2026.04.20 | ₩3,568 | ₩3,622 | ₩3,515 | ₩3,528 | -1.13% | 13.9만 |
|---|
| 2026.04.17 | ₩3,515 | ₩3,689 | ₩3,461 | ₩3,595 | +2.29% | 23.1만 |
|---|
| 2026.04.16 | ₩3,380 | ₩3,515 | ₩3,260 | ₩3,501 | +3.57% | 37.4만 |
|---|
| 2026.04.15 | ₩3,461 | ₩3,461 | ₩3,347 | ₩3,394 | -1.94% | 32만 |
|---|
| 2026.04.14 | ₩3,501 | ₩3,501 | ₩3,448 | ₩3,461 | -1.15% | 13.3만 |
|---|
| 2026.04.13 | ₩3,434 | ₩3,541 | ₩3,407 | ₩3,501 | +1.95% | 22.8만 |
|---|
| 2026.04.10 | ₩3,380 | ₩3,501 | ₩3,367 | ₩3,448 | +1.98% | 13.8만 |
|---|
| 2026.04.09 | ₩3,488 | ₩3,501 | ₩3,340 | ₩3,394 | -2.69% | 22.4만 |
|---|
| 2026.04.08 | ₩3,783 | ₩3,783 | ₩3,488 | ₩3,488 | -7.80% | 24만 |
|---|
| 2026.04.07 | ₩3,756 | ₩3,796 | ₩3,716 | ₩3,729 | -0.71% | 15.9만 |
|---|
| 2026.04.06 | ₩3,729 | ₩3,810 | ₩3,716 | ₩3,783 | +1.44% | 12.1만 |
|---|
| 2026.04.02 | ₩3,702 | ₩3,743 | ₩3,622 | ₩3,716 | +0.36% | 20.8만 |
|---|
| 2026.04.01 | ₩3,689 | ₩3,769 | ₩3,568 | ₩3,729 | +1.09% | 57.4만 |
|---|
| 2026.03.31 | ₩3,595 | ₩3,776 | ₩3,595 | ₩3,769 | +4.85% | 20.4만 |
|---|
| 2026.03.30 | ₩3,609 | ₩3,669 | ₩3,568 | ₩3,568 | -1.12% | 10.5만 |
|---|
| 2026.03.27 | ₩3,622 | ₩3,649 | ₩3,568 | ₩3,609 | -0.37% | 22.6만 |
|---|
| 2026.03.26 | ₩3,676 | ₩3,702 | ₩3,622 | ₩3,622 | -1.46% | 8.2만 |
|---|
| 2026.03.25 | ₩3,676 | ₩3,736 | ₩3,629 | ₩3,676 | 0.00% | 24.7만 |
|---|
| 2026.03.24 | ₩3,702 | ₩3,743 | ₩3,682 | ₩3,716 | +0.36% | 21.6만 |
|---|
| 2026.03.23 | ₩3,622 | ₩3,810 | ₩3,622 | ₩3,716 | +2.59% | 20.1만 |
|---|
| 2026.03.20 | ₩3,635 | ₩3,709 | ₩3,622 | ₩3,662 | +0.74% | 19.3만 |
|---|
| 2026.03.19 | ₩3,702 | ₩3,756 | ₩3,662 | ₩3,702 | 0.00% | 26.2만 |
|---|
| 2026.03.18 | ₩3,729 | ₩3,877 | ₩3,702 | ₩3,716 | -0.36% | 21.9만 |
|---|
| 2026.03.17 | ₩3,837 | ₩3,843 | ₩3,748 | ₩3,756 | -2.10% | 12.7만 |
|---|
| 2026.03.16 | ₩3,837 | ₩3,984 | ₩3,783 | ₩3,796 | -1.05% | 27.1만 |
|---|
| 2026.03.13 | ₩3,837 | ₩3,850 | ₩3,769 | ₩3,810 | -0.70% | 15.1만 |
|---|
| 2026.03.12 | ₩3,756 | ₩3,883 | ₩3,743 | ₩3,810 | +1.43% | 30.7만 |
|---|
| 2026.03.11 | ₩3,676 | ₩3,810 | ₩3,676 | ₩3,783 | +2.92% | 30.1만 |
|---|
| 2026.03.10 | ₩3,783 | ₩3,810 | ₩3,649 | ₩3,689 | -2.48% | 22.5만 |
|---|
| 2026.03.09 | ₩3,863 | ₩3,863 | ₩3,743 | ₩3,796 | -1.74% | 20.3만 |
|---|
| 2026.03.06 | ₩3,850 | ₩3,930 | ₩3,796 | ₩3,890 | +1.05% | 26.3만 |
|---|
| 2026.03.05 | ₩3,944 | ₩3,957 | ₩3,850 | ₩3,890 | -1.36% | 24.3만 |
|---|
| 2026.03.04 | ₩3,944 | ₩3,998 | ₩3,917 | ₩3,944 | 0.00% | 10만 |
|---|
| 2026.03.03 | ₩3,944 | ₩3,998 | ₩3,837 | ₩3,917 | -0.68% | 19.2만 |
|---|
| 2026.03.02 | ₩4,011 | ₩4,011 | ₩3,944 | ₩3,998 | -0.33% | 9.2만 |
|---|
| 2026.02.27 | ₩3,998 | ₩3,998 | ₩3,944 | ₩3,971 | -0.67% | 12.2만 |
|---|
| 2026.02.26 | ₩4,051 | ₩4,078 | ₩4,011 | ₩4,024 | -0.66% | 11.7만 |
|---|
| 2026.02.25 | ₩4,051 | ₩4,105 | ₩4,040 | ₩4,078 | +0.66% | 15.3만 |
|---|
| 2026.02.24 | ₩4,065 | ₩4,078 | ₩4,011 | ₩4,038 | -0.66% | 25.9만 |
|---|
| 2026.02.23 | ₩4,051 | ₩4,078 | ₩3,984 | ₩4,065 | +0.33% | 19.9만 |
|---|
| 2026.02.20 | ₩4,132 | ₩4,179 | ₩4,038 | ₩4,078 | -1.30% | 22.1만 |
|---|
| 2026.02.19 | ₩4,118 | ₩4,158 | ₩4,071 | ₩4,158 | +0.98% | 38.2만 |
|---|
| 2026.02.18 | ₩4,266 | ₩4,387 | ₩4,085 | ₩4,132 | -3.14% | 26.4만 |
|---|
| 2026.02.17 | ₩4,212 | ₩4,346 | ₩4,145 | ₩4,279 | +1.59% | 9.5만 |
|---|
| 2026.02.13 | ₩4,011 | ₩4,366 | ₩4,011 | ₩4,212 | +5.02% | 21.6만 |
|---|
| 2026.02.12 | ₩4,132 | ₩4,132 | ₩3,971 | ₩3,998 | -3.25% | 28만 |
|---|
| 2026.02.11 | ₩4,132 | ₩4,154 | ₩3,998 | ₩4,078 | -1.30% | 39만 |
|---|
| 2026.02.10 | ₩4,212 | ₩4,226 | ₩4,091 | ₩4,118 | -2.23% | 23.8만 |
|---|
| 2026.02.09 | ₩4,212 | ₩4,293 | ₩4,185 | ₩4,199 | -0.32% | 18.4만 |
|---|
| 2026.02.06 | ₩4,091 | ₩4,252 | ₩4,091 | ₩4,239 | +3.61% | 19.4만 |
|---|
| 2026.02.05 | ₩4,252 | ₩4,252 | ₩4,091 | ₩4,105 | -3.47% | 33.2만 |
|---|
| 2026.02.04 | ₩4,293 | ₩4,360 | ₩4,165 | ₩4,239 | -1.25% | 36.9만 |
|---|
| 2026.02.03 | ₩4,373 | ₩4,373 | ₩4,158 | ₩4,266 | -2.45% | 34.1만 |
|---|
| 2026.02.02 | ₩4,400 | ₩4,425 | ₩4,306 | ₩4,387 | -0.30% | 16.9만 |
|---|
| 2026.01.30 | ₩4,387 | ₩4,427 | ₩4,219 | ₩4,427 | +0.92% | 34.7만 |
|---|
| 2026.01.29 | ₩4,400 | ₩4,447 | ₩4,306 | ₩4,400 | 0.00% | 25.2만 |
|---|
| 2026.01.28 | ₩4,534 | ₩4,534 | ₩4,346 | ₩4,387 | -3.25% | 21.4만 |
|---|
| 2026.01.27 | ₩4,708 | ₩4,708 | ₩4,467 | ₩4,521 | -3.99% | 52만 |
|---|
| 2026.01.26 | ₩4,937 | ₩4,937 | ₩4,708 | ₩4,722 | -4.35% | 18.6만 |
|---|
| 2026.01.23 | ₩5,124 | ₩5,124 | ₩4,896 | ₩4,937 | -3.66% | 20.5만 |
|---|
| 2026.01.22 | ₩5,124 | ₩5,218 | ₩5,124 | ₩5,151 | +0.52% | 19.4만 |
|---|
| 2026.01.21 | ₩4,937 | ₩5,124 | ₩4,911 | ₩5,124 | +3.80% | 25.9만 |
|---|
| 2026.01.20 | ₩4,789 | ₩4,950 | ₩4,710 | ₩4,910 | +2.52% | 17.6만 |
|---|
| 2026.01.16 | ₩4,762 | ₩4,963 | ₩4,749 | ₩4,923 | +3.38% | 19.3만 |
|---|
| 2026.01.15 | ₩4,749 | ₩4,910 | ₩4,729 | ₩4,762 | +0.28% | 15.2만 |
|---|
| 2026.01.14 | ₩4,601 | ₩4,802 | ₩4,440 | ₩4,749 | +3.21% | 9.7만 |
|---|
| 2026.01.13 | ₩4,668 | ₩4,715 | ₩4,655 | ₩4,682 | +0.29% | 5.9만 |
|---|
| 2026.01.12 | ₩4,668 | ₩4,695 | ₩4,615 | ₩4,655 | -0.29% | 8만 |
|---|
| 2026.01.09 | ₩4,668 | ₩4,802 | ₩4,641 | ₩4,695 | +0.57% | 15.3만 |
|---|
| 2026.01.08 | ₩4,480 | ₩4,695 | ₩4,480 | ₩4,655 | +3.89% | 7.1만 |
|---|
| 2026.01.07 | ₩4,641 | ₩4,641 | ₩4,561 | ₩4,561 | -1.73% | 4.8만 |
|---|
| 2026.01.06 | ₩4,615 | ₩4,672 | ₩4,601 | ₩4,601 | -0.29% | 8만 |
|---|
| 2026.01.05 | ₩4,561 | ₩4,668 | ₩4,554 | ₩4,668 | +2.35% | 5.8만 |
|---|
| 2026.01.02 | ₩4,360 | ₩4,588 | ₩4,360 | ₩4,561 | +4.62% | 12.7만 |
|---|
| 2025.12.31 | ₩4,373 | ₩4,413 | ₩4,293 | ₩4,360 | -0.31% | 52.3만 |
|---|
| 2025.12.30 | ₩4,413 | ₩4,447 | ₩4,373 | ₩4,400 | -0.30% | 10.6만 |
|---|
| 2025.12.29 | ₩4,467 | ₩4,467 | ₩4,400 | ₩4,440 | -0.60% | 12만 |
|---|
| 2025.12.26 | ₩4,413 | ₩4,494 | ₩4,360 | ₩4,494 | +1.82% | 18.7만 |
|---|
| 2025.12.24 | ₩4,521 | ₩4,521 | ₩4,387 | ₩4,413 | -2.37% | 11.1만 |
|---|
| 2025.12.23 | ₩4,534 | ₩4,534 | ₩4,400 | ₩4,440 | -2.07% | 25.3만 |
|---|
| 2025.12.22 | ₩4,521 | ₩4,668 | ₩4,507 | ₩4,561 | +0.89% | 24만 |
|---|
| 2025.12.19 | ₩4,400 | ₩4,534 | ₩4,346 | ₩4,534 | +3.05% | 39.3만 |
|---|
| 2025.12.18 | ₩4,413 | ₩4,467 | ₩4,346 | ₩4,387 | -0.61% | 30.2만 |
|---|
| 2025.12.17 | ₩4,534 | ₩4,534 | ₩4,373 | ₩4,400 | -2.96% | 14.1만 |
|---|
| 2025.12.16 | ₩4,561 | ₩4,615 | ₩4,400 | ₩4,521 | -0.88% | 19.2만 |
|---|
| 2025.12.15 | ₩4,749 | ₩4,829 | ₩4,534 | ₩4,588 | -3.39% | 19.9만 |
|---|
| 2025.12.12 | ₩4,937 | ₩4,937 | ₩4,749 | ₩4,749 | -3.80% | 11.3만 |
|---|
| 2025.12.11 | ₩4,507 | ₩4,829 | ₩4,507 | ₩4,829 | +7.14% | 26.1만 |
|---|
| 2025.12.10 | ₩4,373 | ₩4,561 | ₩4,373 | ₩4,548 | +3.99% | 8.6만 |
|---|
| 2025.12.09 | ₩4,400 | ₩4,454 | ₩4,373 | ₩4,373 | -0.61% | 11.8만 |
|---|
| 2025.12.08 | ₩4,454 | ₩4,494 | ₩4,373 | ₩4,373 | -1.81% | 22.1만 |
|---|
| 2025.12.05 | ₩4,588 | ₩4,615 | ₩4,454 | ₩4,467 | -2.63% | 35.3만 |
|---|
| 2025.12.04 | ₩4,722 | ₩4,722 | ₩4,561 | ₩4,588 | -2.84% | 11.7만 |
|---|
| 2025.12.03 | ₩4,749 | ₩4,776 | ₩4,668 | ₩4,722 | -0.56% | 10.1만 |
|---|
| 2025.12.02 | ₩5,004 | ₩5,004 | ₩4,749 | ₩4,749 | -5.09% | 11.3만 |
|---|
| 2025.12.01 | ₩4,950 | ₩5,071 | ₩4,950 | ₩4,990 | +0.81% | 12.9만 |
|---|
| 2025.11.28 | ₩5,044 | ₩5,057 | ₩4,990 | ₩5,017 | -0.53% | 3.9만 |
|---|
| 2025.11.26 | ₩4,923 | ₩5,178 | ₩4,856 | ₩5,057 | +2.72% | 28.3만 |
|---|
| 2025.11.25 | ₩4,655 | ₩4,801 | ₩4,641 | ₩4,762 | +2.31% | 12.1만 |
|---|
| 2025.11.24 | ₩4,561 | ₩4,682 | ₩4,534 | ₩4,641 | +1.76% | 32.7만 |
|---|
| 2025.11.21 | ₩4,615 | ₩4,682 | ₩4,574 | ₩4,574 | -0.87% | 15.9만 |
|---|
| 2025.11.20 | ₩4,668 | ₩4,758 | ₩4,615 | ₩4,615 | -1.15% | 15.3만 |
|---|
| 2025.11.19 | ₩4,749 | ₩4,776 | ₩4,641 | ₩4,695 | -1.13% | 19.4만 |
|---|
| 2025.11.18 | ₩4,963 | ₩4,990 | ₩4,749 | ₩4,776 | -3.78% | 34.5만 |
|---|
| 2025.11.17 | ₩5,554 | ₩5,580 | ₩4,923 | ₩4,990 | -10.14% | 52.1만 |
|---|
| 2025.11.14 | ₩5,326 | ₩5,607 | ₩5,326 | ₩5,580 | +4.79% | 6.8만 |
|---|
| 2025.11.13 | ₩5,634 | ₩5,634 | ₩5,399 | ₩5,500 | -2.38% | 17.6만 |
|---|
| 2025.11.12 | ₩5,580 | ₩5,674 | ₩5,554 | ₩5,648 | +1.20% | 9.8만 |
|---|
| 2025.11.11 | ₩5,493 | ₩5,580 | ₩5,473 | ₩5,567 | +1.34% | 10.9만 |
|---|
| 2025.11.10 | ₩5,433 | ₩5,554 | ₩5,366 | ₩5,513 | +1.48% | 14.9만 |
|---|
| 2025.11.07 | ₩5,366 | ₩5,473 | ₩5,366 | ₩5,406 | +0.75% | 12.5만 |
|---|
| 2025.11.06 | ₩5,393 | ₩5,433 | ₩5,326 | ₩5,393 | 0.00% | 8.6만 |
|---|
| 2025.11.05 | ₩5,419 | ₩5,473 | ₩5,366 | ₩5,406 | -0.25% | 13.1만 |
|---|
| 2025.11.04 | ₩5,433 | ₩5,446 | ₩5,393 | ₩5,406 | -0.49% | 3.8만 |
|---|
| 2025.11.03 | ₩5,433 | ₩5,540 | ₩5,366 | ₩5,460 | +0.49% | 12.7만 |
|---|
| 2025.10.31 | ₩5,500 | ₩5,540 | ₩5,406 | ₩5,446 | -0.98% | 6.2만 |
|---|
| 2025.10.30 | ₩5,379 | ₩5,554 | ₩5,352 | ₩5,446 | +1.25% | 18만 |
|---|
| 2025.10.29 | ₩5,513 | ₩5,567 | ₩5,366 | ₩5,460 | -0.97% | 16.2만 |
|---|
| 2025.10.28 | ₩5,634 | ₩5,674 | ₩5,500 | ₩5,540 | -1.67% | 11.3만 |
|---|
| 2025.10.27 | ₩5,741 | ₩5,808 | ₩5,634 | ₩5,661 | -1.40% | 14.3만 |
|---|
| 2025.10.24 | ₩5,688 | ₩5,876 | ₩5,688 | ₩5,728 | +0.71% | 14.3만 |
|---|
| 2025.10.23 | ₩5,513 | ₩5,741 | ₩5,473 | ₩5,621 | +1.95% | 16.3만 |
|---|
| 2025.10.22 | ₩5,648 | ₩5,688 | ₩5,460 | ₩5,500 | -2.61% | 7.8만 |
|---|
| 2025.10.21 | ₩5,500 | ₩5,634 | ₩5,487 | ₩5,634 | +2.44% | 4.6만 |
|---|
| 2025.10.20 | ₩5,513 | ₩5,580 | ₩5,433 | ₩5,513 | 0.00% | 9.9만 |
|---|
| 2025.10.17 | ₩5,352 | ₩5,513 | ₩5,299 | ₩5,460 | +2.01% | 15.3만 |
|---|
| 2025.10.16 | ₩5,433 | ₩5,634 | ₩5,326 | ₩5,352 | -1.48% | 12.5만 |
|---|
| 2025.10.15 | ₩5,513 | ₩5,648 | ₩5,419 | ₩5,433 | -1.46% | 7.7만 |
|---|
| 2025.10.14 | ₩5,433 | ₩5,648 | ₩5,377 | ₩5,487 | +0.99% | 4.1만 |
|---|
| 2025.10.13 | ₩5,299 | ₩5,513 | ₩5,258 | ₩5,473 | +3.29% | 11.1만 |
|---|
| 2025.10.10 | ₩5,540 | ₩5,574 | ₩5,205 | ₩5,232 | -5.57% | 16.6만 |
|---|