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 | ₩2,206 | ₩2,126 | ₩2,140 | 0.00% | 9만 |
| 2026.10.08 | ₩2,206 | ₩2,233 | ₩2,146 | ₩2,180 | -1.21% | 19.2만 |
| 2026.10.07 | ₩2,273 | ₩2,280 | ₩2,220 | ₩2,220 | -2.35% | 12.8만 |
| 2026.10.06 | ₩2,313 | ₩2,360 | ₩2,287 | ₩2,300 | -0.58% | 11.6만 |
| 2026.10.05 | ₩2,380 | ₩2,434 | ₩2,340 | ₩2,340 | -1.69% | 12.6만 |
| 2026.10.02 | ₩2,287 | ₩2,487 | ₩2,287 | ₩2,420 | +5.85% | 12.9만 |
| 2026.10.01 | ₩2,140 | ₩2,300 | ₩2,093 | ₩2,273 | +6.25% | 25.4만 |
| 2026.09.30 | ₩2,287 | ₩2,313 | ₩2,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,166 |
| -5.26% |
| 27.7만 |
| 2026.09.29 | ₩2,394 | ₩2,394 | ₩2,287 | ₩2,300 | -3.91% | 9.1만 |
|---|
| 2026.09.28 | ₩2,447 | ₩2,447 | ₩2,340 | ₩2,340 | -4.37% | 17.3만 |
|---|
| 2026.09.25 | ₩2,434 | ₩2,494 | ₩2,420 | ₩2,434 | 0.00% | 10.5만 |
|---|
| 2026.09.24 | ₩2,487 | ₩2,487 | ₩2,427 | ₩2,434 | -2.15% | 3.7만 |
|---|
| 2026.09.23 | ₩2,434 | ₩2,514 | ₩2,434 | ₩2,474 | +1.65% | 12.6만 |
|---|
| 2026.09.22 | ₩2,487 | ₩2,521 | ₩2,460 | ₩2,487 | 0.00% | 9.7만 |
|---|
| 2026.09.21 | ₩2,514 | ₩2,567 | ₩2,487 | ₩2,487 | -1.06% | 12.5만 |
|---|
| 2026.09.18 | ₩2,567 | ₩2,581 | ₩2,474 | ₩2,514 | -2.08% | 40만 |
|---|
| 2026.09.17 | ₩2,608 | ₩2,634 | ₩2,581 | ₩2,608 | 0.00% | 7만 |
|---|
| 2026.09.16 | ₩2,688 | ₩2,775 | ₩2,608 | ₩2,608 | -2.99% | 15만 |
|---|
| 2026.09.15 | ₩2,594 | ₩2,715 | ₩2,567 | ₩2,688 | +3.61% | 21.8만 |
|---|
| 2026.09.14 | ₩2,581 | ₩2,634 | ₩2,514 | ₩2,634 | +2.07% | 25.3만 |
|---|
| 2026.09.11 | ₩2,554 | ₩2,674 | ₩2,487 | ₩2,567 | +0.52% | 51.9만 |
|---|
| 2026.09.10 | ₩2,541 | ₩2,574 | ₩2,507 | ₩2,554 | +0.53% | 13.3만 |
|---|
| 2026.09.09 | ₩2,728 | ₩2,728 | ₩2,554 | ₩2,554 | -6.37% | 13.7만 |
|---|
| 2026.09.08 | ₩2,781 | ₩2,781 | ₩2,708 | ₩2,728 | -1.92% | 11.2만 |
|---|
| 2026.09.04 | ₩2,875 | ₩2,915 | ₩2,741 | ₩2,781 | -3.26% | 22만 |
|---|
| 2026.09.03 | ₩2,755 | ₩2,935 | ₩2,748 | ₩2,902 | +5.34% | 17.4만 |
|---|
| 2026.09.02 | ₩2,715 | ₩2,801 | ₩2,688 | ₩2,755 | +1.48% | 18.6만 |
|---|
| 2026.09.01 | ₩2,768 | ₩2,768 | ₩2,701 | ₩2,701 | -2.42% | 14.7만 |
|---|
| 2026.08.31 | ₩2,862 | ₩2,862 | ₩2,768 | ₩2,781 | -2.80% | 16만 |
|---|
| 2026.08.28 | ₩2,808 | ₩2,822 | ₩2,781 | ₩2,822 | +0.48% | 9.4만 |
|---|
| 2026.08.27 | ₩2,822 | ₩2,828 | ₩2,781 | ₩2,781 | -1.42% | 13.7만 |
|---|
| 2026.08.26 | ₩2,822 | ₩2,848 | ₩2,808 | ₩2,822 | 0.00% | 18.1만 |
|---|
| 2026.08.25 | ₩2,795 | ₩2,835 | ₩2,795 | ₩2,822 | +0.96% | 8.9만 |
|---|
| 2026.08.24 | ₩2,822 | ₩2,842 | ₩2,808 | ₩2,822 | 0.00% | 18.3만 |
|---|
| 2026.08.21 | ₩2,808 | ₩2,882 | ₩2,795 | ₩2,848 | +1.43% | 22만 |
|---|
| 2026.08.20 | ₩2,768 | ₩2,862 | ₩2,735 | ₩2,822 | +1.93% | 36.2만 |
|---|
| 2026.08.19 | ₩2,902 | ₩2,902 | ₩2,768 | ₩2,768 | -4.61% | 15.1만 |
|---|
| 2026.08.18 | ₩3,049 | ₩3,049 | ₩2,888 | ₩2,888 | -5.26% | 14.1만 |
|---|
| 2026.08.17 | ₩3,049 | ₩3,110 | ₩3,029 | ₩3,062 | +0.44% | 5.9만 |
|---|
| 2026.08.14 | ₩3,035 | ₩3,109 | ₩3,009 | ₩3,035 | 0.00% | 17.3만 |
|---|
| 2026.08.13 | ₩3,330 | ₩3,330 | ₩3,029 | ₩3,035 | -8.84% | 5.7만 |
|---|
| 2026.08.12 | ₩3,236 | ₩3,236 | ₩3,109 | ₩3,116 | -3.72% | 12.4만 |
|---|
| 2026.08.11 | ₩3,223 | ₩3,263 | ₩3,209 | ₩3,209 | -0.41% | 10.7만 |
|---|
| 2026.08.10 | ₩3,263 | ₩3,263 | ₩3,223 | ₩3,223 | -1.23% | 5.1만 |
|---|
| 2026.08.07 | ₩3,223 | ₩3,256 | ₩3,223 | ₩3,236 | +0.41% | 2.6만 |
|---|
| 2026.08.06 | ₩3,269 | ₩3,290 | ₩3,209 | ₩3,223 | -1.43% | 9.4만 |
|---|
| 2026.08.05 | ₩3,290 | ₩3,323 | ₩3,243 | ₩3,303 | +0.41% | 7만 |
|---|
| 2026.08.04 | ₩3,303 | ₩3,316 | ₩3,263 | ₩3,263 | -1.21% | 8.3만 |
|---|
| 2026.08.03 | ₩3,209 | ₩3,316 | ₩3,209 | ₩3,263 | +1.67% | 13.6만 |
|---|
| 2026.07.31 | ₩3,256 | ₩3,276 | ₩3,183 | ₩3,223 | -1.03% | 7.2만 |
|---|
| 2026.07.30 | ₩3,263 | ₩3,290 | ₩3,236 | ₩3,249 | -0.41% | 10.2만 |
|---|
| 2026.07.29 | ₩3,062 | ₩3,330 | ₩3,062 | ₩3,276 | +6.99% | 28.3만 |
|---|
| 2026.07.28 | ₩3,142 | ₩3,236 | ₩3,062 | ₩3,062 | -2.55% | 24.8만 |
|---|
| 2026.07.27 | ₩3,129 | ₩3,223 | ₩3,089 | ₩3,169 | +1.28% | 17.3만 |
|---|
| 2026.07.24 | ₩3,129 | ₩3,163 | ₩3,076 | ₩3,089 | -1.28% | 7.1만 |
|---|
| 2026.07.23 | ₩3,116 | ₩3,229 | ₩3,056 | ₩3,076 | -1.29% | 12.6만 |
|---|
| 2026.07.22 | ₩3,343 | ₩3,343 | ₩3,049 | ₩3,169 | -5.20% | 68.9만 |
|---|
| 2026.07.21 | ₩3,383 | ₩3,470 | ₩3,330 | ₩3,343 | -1.19% | 30.6만 |
|---|
| 2026.07.20 | ₩3,530 | ₩3,544 | ₩3,356 | ₩3,423 | -3.03% | 64만 |
|---|
| 2026.07.17 | ₩3,450 | ₩3,557 | ₩3,430 | ₩3,530 | +2.33% | 16만 |
|---|
| 2026.07.16 | ₩3,503 | ₩3,544 | ₩3,463 | ₩3,477 | -0.76% | 5.5만 |
|---|
| 2026.07.15 | ₩3,544 | ₩3,564 | ₩3,517 | ₩3,517 | -0.75% | 5.9만 |
|---|
| 2026.07.14 | ₩3,503 | ₩3,577 | ₩3,503 | ₩3,544 | +1.15% | 8.5만 |
|---|
| 2026.07.13 | ₩3,477 | ₩3,570 | ₩3,477 | ₩3,517 | +1.15% | 5.3만 |
|---|
| 2026.07.10 | ₩3,570 | ₩3,570 | ₩3,417 | ₩3,490 | -2.25% | 21.3만 |
|---|
| 2026.07.09 | ₩3,530 | ₩3,617 | ₩3,477 | ₩3,530 | 0.00% | 18.6만 |
|---|
| 2026.07.08 | ₩3,490 | ₩3,610 | ₩3,490 | ₩3,544 | +1.53% | 15.6만 |
|---|
| 2026.07.07 | ₩3,557 | ₩3,610 | ₩3,490 | ₩3,557 | 0.00% | 19.8만 |
|---|
| 2026.07.06 | ₩3,544 | ₩3,644 | ₩3,517 | ₩3,530 | -0.38% | 17.1만 |
|---|
| 2026.07.02 | ₩3,490 | ₩3,637 | ₩3,490 | ₩3,557 | +1.92% | 17.1만 |
|---|
| 2026.07.01 | ₩3,477 | ₩3,570 | ₩3,477 | ₩3,517 | +1.15% | 24.9만 |
|---|
| 2026.06.30 | ₩3,437 | ₩3,544 | ₩3,397 | ₩3,517 | +2.33% | 19.8만 |
|---|
| 2026.06.29 | ₩3,570 | ₩3,610 | ₩3,463 | ₩3,477 | -2.62% | 46.7만 |
|---|
| 2026.06.26 | ₩3,577 | ₩3,584 | ₩3,497 | ₩3,557 | -0.56% | 9.1만 |
|---|
| 2026.06.25 | ₩3,503 | ₩3,544 | ₩3,443 | ₩3,530 | +0.76% | 8.9만 |
|---|
| 2026.06.24 | ₩3,570 | ₩3,570 | ₩3,443 | ₩3,477 | -2.62% | 12.8만 |
|---|
| 2026.06.23 | ₩3,463 | ₩3,557 | ₩3,450 | ₩3,530 | +1.93% | 10.3만 |
|---|
| 2026.06.22 | ₩3,604 | ₩3,604 | ₩3,463 | ₩3,463 | -3.90% | 14.3만 |
|---|
| 2026.06.18 | ₩3,530 | ₩3,617 | ₩3,524 | ₩3,557 | +0.76% | 16.2만 |
|---|
| 2026.06.17 | ₩3,597 | ₩3,624 | ₩3,497 | ₩3,517 | -2.23% | 18.1만 |
|---|
| 2026.06.16 | ₩3,517 | ₩3,637 | ₩3,517 | ₩3,637 | +3.42% | 35.5만 |
|---|
| 2026.06.15 | ₩3,557 | ₩3,624 | ₩3,503 | ₩3,544 | -0.38% | 25.3만 |
|---|
| 2026.06.12 | ₩3,610 | ₩3,610 | ₩3,497 | ₩3,517 | -2.59% | 11.8만 |
|---|
| 2026.06.11 | ₩3,597 | ₩3,597 | ₩3,490 | ₩3,544 | -1.49% | 13만 |
|---|
| 2026.06.10 | ₩3,651 | ₩3,651 | ₩3,550 | ₩3,570 | -2.20% | 10만 |
|---|
| 2026.06.09 | ₩3,570 | ₩3,664 | ₩3,503 | ₩3,624 | +1.50% | 12.6만 |
|---|
| 2026.06.08 | ₩3,610 | ₩3,651 | ₩3,517 | ₩3,530 | -2.22% | 24만 |
|---|
| 2026.06.05 | ₩3,664 | ₩3,664 | ₩3,550 | ₩3,597 | -1.82% | 23.3만 |
|---|
| 2026.06.04 | ₩3,704 | ₩3,824 | ₩3,677 | ₩3,731 | +0.72% | 18.9만 |
|---|
| 2026.06.03 | ₩3,771 | ₩3,878 | ₩3,631 | ₩3,717 | -1.42% | 18.6만 |
|---|
| 2026.06.02 | ₩3,503 | ₩3,811 | ₩3,503 | ₩3,784 | +8.02% | 31.5만 |
|---|
| 2026.06.01 | ₩3,463 | ₩3,570 | ₩3,397 | ₩3,477 | +0.39% | 29.9만 |
|---|
| 2026.05.29 | ₩3,610 | ₩3,624 | ₩3,397 | ₩3,437 | -4.81% | 294.3만 |
|---|
| 2026.05.28 | ₩3,570 | ₩3,751 | ₩3,544 | ₩3,637 | +1.87% | 36.2만 |
|---|
| 2026.05.27 | ₩3,624 | ₩3,751 | ₩3,544 | ₩3,584 | -1.11% | 44.9만 |
|---|
| 2026.05.26 | ₩3,330 | ₩3,691 | ₩3,330 | ₩3,584 | +7.63% | 87.7만 |
|---|
| 2026.05.22 | ₩3,276 | ₩3,383 | ₩3,209 | ₩3,290 | +0.41% | 45.4만 |
|---|
| 2026.05.21 | ₩3,156 | ₩3,276 | ₩3,142 | ₩3,223 | +2.12% | 60.5만 |
|---|
| 2026.05.20 | ₩3,129 | ₩3,236 | ₩3,089 | ₩3,209 | +2.56% | 69.9만 |
|---|
| 2026.05.19 | ₩3,330 | ₩3,370 | ₩3,129 | ₩3,129 | -6.02% | 70.4만 |
|---|
| 2026.05.18 | ₩3,223 | ₩3,410 | ₩3,223 | ₩3,370 | +4.56% | 45.9만 |
|---|
| 2026.05.15 | ₩3,503 | ₩3,503 | ₩3,189 | ₩3,223 | -8.02% | 42.3만 |
|---|
| 2026.05.14 | ₩3,463 | ₩3,584 | ₩3,423 | ₩3,503 | +1.16% | 23.3만 |
|---|
| 2026.05.13 | ₩3,423 | ₩3,524 | ₩3,383 | ₩3,477 | +1.56% | 34.2만 |
|---|
| 2026.05.12 | ₩3,490 | ₩3,544 | ₩3,477 | ₩3,490 | 0.00% | 17.2만 |
|---|
| 2026.05.11 | ₩3,610 | ₩3,617 | ₩3,530 | ₩3,557 | -1.48% | 12.5만 |
|---|
| 2026.05.08 | ₩3,557 | ₩3,637 | ₩3,530 | ₩3,610 | +1.50% | 19만 |
|---|
| 2026.05.07 | ₩3,557 | ₩3,604 | ₩3,544 | ₩3,584 | +0.75% | 9.4만 |
|---|
| 2026.05.06 | ₩3,557 | ₩3,604 | ₩3,537 | ₩3,584 | +0.75% | 13.5만 |
|---|
| 2026.05.05 | ₩3,570 | ₩3,617 | ₩3,530 | ₩3,544 | -0.75% | 17.3만 |
|---|
| 2026.05.04 | ₩3,610 | ₩3,637 | ₩3,517 | ₩3,570 | -1.11% | 16.4만 |
|---|
| 2026.05.01 | ₩3,410 | ₩3,637 | ₩3,410 | ₩3,610 | +5.88% | 23.2만 |
|---|
| 2026.04.30 | ₩3,423 | ₩3,477 | ₩3,397 | ₩3,450 | +0.78% | 22.8만 |
|---|
| 2026.04.29 | ₩3,463 | ₩3,490 | ₩3,383 | ₩3,410 | -1.54% | 34.4만 |
|---|
| 2026.04.28 | ₩3,450 | ₩3,503 | ₩3,450 | ₩3,490 | +1.16% | 10.1만 |
|---|
| 2026.04.27 | ₩3,503 | ₩3,544 | ₩3,463 | ₩3,463 | -1.15% | 23.1만 |
|---|
| 2026.04.24 | ₩3,450 | ₩3,530 | ₩3,437 | ₩3,503 | +1.55% | 27.3만 |
|---|
| 2026.04.23 | ₩3,557 | ₩3,584 | ₩3,350 | ₩3,450 | -3.01% | 89.1만 |
|---|
| 2026.04.22 | ₩3,423 | ₩3,584 | ₩3,384 | ₩3,584 | +4.69% | 49만 |
|---|
| 2026.04.21 | ₩3,503 | ₩3,537 | ₩3,370 | ₩3,383 | -3.44% | 11.4만 |
|---|
| 2026.04.20 | ₩3,557 | ₩3,610 | ₩3,503 | ₩3,517 | -1.13% | 13.9만 |
|---|
| 2026.04.17 | ₩3,503 | ₩3,677 | ₩3,450 | ₩3,584 | +2.29% | 23.1만 |
|---|
| 2026.04.16 | ₩3,370 | ₩3,503 | ₩3,249 | ₩3,490 | +3.57% | 37.4만 |
|---|
| 2026.04.15 | ₩3,450 | ₩3,450 | ₩3,336 | ₩3,383 | -1.94% | 32만 |
|---|
| 2026.04.14 | ₩3,490 | ₩3,490 | ₩3,437 | ₩3,450 | -1.15% | 13.3만 |
|---|
| 2026.04.13 | ₩3,423 | ₩3,530 | ₩3,397 | ₩3,490 | +1.95% | 22.8만 |
|---|
| 2026.04.10 | ₩3,370 | ₩3,490 | ₩3,356 | ₩3,437 | +1.98% | 13.8만 |
|---|
| 2026.04.09 | ₩3,477 | ₩3,490 | ₩3,330 | ₩3,383 | -2.69% | 22.4만 |
|---|
| 2026.04.08 | ₩3,771 | ₩3,771 | ₩3,477 | ₩3,477 | -7.80% | 24만 |
|---|
| 2026.04.07 | ₩3,744 | ₩3,784 | ₩3,704 | ₩3,717 | -0.71% | 15.9만 |
|---|
| 2026.04.06 | ₩3,717 | ₩3,798 | ₩3,704 | ₩3,771 | +1.44% | 12.1만 |
|---|
| 2026.04.02 | ₩3,691 | ₩3,731 | ₩3,610 | ₩3,704 | +0.36% | 20.8만 |
|---|
| 2026.04.01 | ₩3,677 | ₩3,758 | ₩3,557 | ₩3,717 | +1.09% | 57.4만 |
|---|
| 2026.03.31 | ₩3,584 | ₩3,764 | ₩3,584 | ₩3,758 | +4.85% | 20.4만 |
|---|
| 2026.03.30 | ₩3,597 | ₩3,657 | ₩3,557 | ₩3,557 | -1.12% | 10.5만 |
|---|
| 2026.03.27 | ₩3,610 | ₩3,637 | ₩3,557 | ₩3,597 | -0.37% | 22.6만 |
|---|
| 2026.03.26 | ₩3,664 | ₩3,691 | ₩3,610 | ₩3,610 | -1.46% | 8.2만 |
|---|
| 2026.03.25 | ₩3,664 | ₩3,724 | ₩3,617 | ₩3,664 | 0.00% | 24.7만 |
|---|
| 2026.03.24 | ₩3,691 | ₩3,731 | ₩3,671 | ₩3,704 | +0.36% | 21.6만 |
|---|
| 2026.03.23 | ₩3,610 | ₩3,798 | ₩3,610 | ₩3,704 | +2.59% | 20.1만 |
|---|
| 2026.03.20 | ₩3,624 | ₩3,697 | ₩3,610 | ₩3,651 | +0.74% | 19.3만 |
|---|
| 2026.03.19 | ₩3,691 | ₩3,744 | ₩3,651 | ₩3,691 | 0.00% | 26.2만 |
|---|
| 2026.03.18 | ₩3,717 | ₩3,865 | ₩3,691 | ₩3,704 | -0.36% | 21.9만 |
|---|
| 2026.03.17 | ₩3,824 | ₩3,831 | ₩3,736 | ₩3,744 | -2.10% | 12.7만 |
|---|
| 2026.03.16 | ₩3,824 | ₩3,972 | ₩3,771 | ₩3,784 | -1.05% | 27.1만 |
|---|
| 2026.03.13 | ₩3,824 | ₩3,838 | ₩3,758 | ₩3,798 | -0.70% | 15.1만 |
|---|
| 2026.03.12 | ₩3,744 | ₩3,871 | ₩3,731 | ₩3,798 | +1.43% | 30.7만 |
|---|
| 2026.03.11 | ₩3,664 | ₩3,798 | ₩3,664 | ₩3,771 | +2.92% | 30.1만 |
|---|
| 2026.03.10 | ₩3,771 | ₩3,798 | ₩3,637 | ₩3,677 | -2.48% | 22.5만 |
|---|
| 2026.03.09 | ₩3,851 | ₩3,851 | ₩3,731 | ₩3,784 | -1.74% | 20.3만 |
|---|
| 2026.03.06 | ₩3,838 | ₩3,918 | ₩3,784 | ₩3,878 | +1.05% | 26.3만 |
|---|
| 2026.03.05 | ₩3,931 | ₩3,945 | ₩3,838 | ₩3,878 | -1.36% | 24.3만 |
|---|
| 2026.03.04 | ₩3,931 | ₩3,985 | ₩3,905 | ₩3,931 | 0.00% | 10만 |
|---|
| 2026.03.03 | ₩3,931 | ₩3,985 | ₩3,824 | ₩3,905 | -0.68% | 19.2만 |
|---|
| 2026.03.02 | ₩3,998 | ₩3,998 | ₩3,931 | ₩3,985 | -0.33% | 9.2만 |
|---|
| 2026.02.27 | ₩3,985 | ₩3,985 | ₩3,931 | ₩3,958 | -0.67% | 12.2만 |
|---|
| 2026.02.26 | ₩4,038 | ₩4,065 | ₩3,998 | ₩4,012 | -0.66% | 11.7만 |
|---|
| 2026.02.25 | ₩4,038 | ₩4,092 | ₩4,028 | ₩4,065 | +0.66% | 15.3만 |
|---|
| 2026.02.24 | ₩4,052 | ₩4,065 | ₩3,998 | ₩4,025 | -0.66% | 25.9만 |
|---|
| 2026.02.23 | ₩4,038 | ₩4,065 | ₩3,972 | ₩4,052 | +0.33% | 19.9만 |
|---|
| 2026.02.20 | ₩4,119 | ₩4,165 | ₩4,025 | ₩4,065 | -1.30% | 22.1만 |
|---|
| 2026.02.19 | ₩4,105 | ₩4,145 | ₩4,058 | ₩4,145 | +0.98% | 38.2만 |
|---|
| 2026.02.18 | ₩4,252 | ₩4,373 | ₩4,072 | ₩4,119 | -3.14% | 26.4만 |
|---|
| 2026.02.17 | ₩4,199 | ₩4,333 | ₩4,132 | ₩4,266 | +1.59% | 9.5만 |
|---|
| 2026.02.13 | ₩3,998 | ₩4,353 | ₩3,998 | ₩4,199 | +5.02% | 21.6만 |
|---|
| 2026.02.12 | ₩4,119 | ₩4,119 | ₩3,958 | ₩3,985 | -3.25% | 28만 |
|---|
| 2026.02.11 | ₩4,119 | ₩4,141 | ₩3,985 | ₩4,065 | -1.30% | 39만 |
|---|
| 2026.02.10 | ₩4,199 | ₩4,212 | ₩4,078 | ₩4,105 | -2.23% | 23.8만 |
|---|
| 2026.02.09 | ₩4,199 | ₩4,279 | ₩4,172 | ₩4,185 | -0.32% | 18.4만 |
|---|
| 2026.02.06 | ₩4,078 | ₩4,239 | ₩4,078 | ₩4,226 | +3.61% | 19.4만 |
|---|
| 2026.02.05 | ₩4,239 | ₩4,239 | ₩4,078 | ₩4,092 | -3.47% | 33.2만 |
|---|
| 2026.02.04 | ₩4,279 | ₩4,346 | ₩4,152 | ₩4,226 | -1.25% | 36.9만 |
|---|
| 2026.02.03 | ₩4,359 | ₩4,359 | ₩4,145 | ₩4,252 | -2.45% | 34.1만 |
|---|
| 2026.02.02 | ₩4,386 | ₩4,411 | ₩4,292 | ₩4,373 | -0.30% | 16.9만 |
|---|
| 2026.01.30 | ₩4,373 | ₩4,413 | ₩4,206 | ₩4,413 | +0.92% | 34.7만 |
|---|
| 2026.01.29 | ₩4,386 | ₩4,433 | ₩4,292 | ₩4,386 | 0.00% | 25.2만 |
|---|
| 2026.01.28 | ₩4,520 | ₩4,520 | ₩4,333 | ₩4,373 | -3.25% | 21.4만 |
|---|
| 2026.01.27 | ₩4,694 | ₩4,694 | ₩4,453 | ₩4,506 | -3.99% | 52만 |
|---|
| 2026.01.26 | ₩4,921 | ₩4,921 | ₩4,694 | ₩4,707 | -4.35% | 18.6만 |
|---|
| 2026.01.23 | ₩5,108 | ₩5,108 | ₩4,881 | ₩4,921 | -3.66% | 20.5만 |
|---|
| 2026.01.22 | ₩5,108 | ₩5,202 | ₩5,108 | ₩5,135 | +0.52% | 19.4만 |
|---|
| 2026.01.21 | ₩4,921 | ₩5,108 | ₩4,896 | ₩5,108 | +3.80% | 25.9만 |
|---|
| 2026.01.20 | ₩4,774 | ₩4,934 | ₩4,695 | ₩4,894 | +2.52% | 17.6만 |
|---|
| 2026.01.16 | ₩4,747 | ₩4,948 | ₩4,734 | ₩4,908 | +3.38% | 19.3만 |
|---|
| 2026.01.15 | ₩4,734 | ₩4,894 | ₩4,714 | ₩4,747 | +0.28% | 15.2만 |
|---|
| 2026.01.14 | ₩4,587 | ₩4,787 | ₩4,426 | ₩4,734 | +3.21% | 9.7만 |
|---|
| 2026.01.13 | ₩4,653 | ₩4,700 | ₩4,640 | ₩4,667 | +0.29% | 5.9만 |
|---|
| 2026.01.12 | ₩4,653 | ₩4,680 | ₩4,600 | ₩4,640 | -0.29% | 8만 |
|---|
| 2026.01.09 | ₩4,653 | ₩4,787 | ₩4,627 | ₩4,680 | +0.57% | 15.3만 |
|---|
| 2026.01.08 | ₩4,466 | ₩4,680 | ₩4,466 | ₩4,640 | +3.89% | 7.1만 |
|---|
| 2026.01.07 | ₩4,627 | ₩4,627 | ₩4,547 | ₩4,547 | -1.73% | 4.8만 |
|---|
| 2026.01.06 | ₩4,600 | ₩4,658 | ₩4,587 | ₩4,587 | -0.29% | 8만 |
|---|
| 2026.01.05 | ₩4,547 | ₩4,653 | ₩4,540 | ₩4,653 | +2.35% | 5.8만 |
|---|
| 2026.01.02 | ₩4,346 | ₩4,573 | ₩4,346 | ₩4,547 | +4.62% | 12.7만 |
|---|
| 2025.12.31 | ₩4,359 | ₩4,399 | ₩4,279 | ₩4,346 | -0.31% | 52.3만 |
|---|
| 2025.12.30 | ₩4,399 | ₩4,433 | ₩4,359 | ₩4,386 | -0.30% | 10.6만 |
|---|
| 2025.12.29 | ₩4,453 | ₩4,453 | ₩4,386 | ₩4,426 | -0.60% | 12만 |
|---|
| 2025.12.26 | ₩4,399 | ₩4,480 | ₩4,346 | ₩4,480 | +1.82% | 18.7만 |
|---|
| 2025.12.24 | ₩4,506 | ₩4,506 | ₩4,373 | ₩4,399 | -2.37% | 11.1만 |
|---|
| 2025.12.23 | ₩4,520 | ₩4,520 | ₩4,386 | ₩4,426 | -2.07% | 25.3만 |
|---|
| 2025.12.22 | ₩4,506 | ₩4,653 | ₩4,493 | ₩4,547 | +0.89% | 24만 |
|---|
| 2025.12.19 | ₩4,386 | ₩4,520 | ₩4,333 | ₩4,520 | +3.05% | 39.3만 |
|---|
| 2025.12.18 | ₩4,399 | ₩4,453 | ₩4,333 | ₩4,373 | -0.61% | 30.2만 |
|---|
| 2025.12.17 | ₩4,520 | ₩4,520 | ₩4,359 | ₩4,386 | -2.96% | 14.1만 |
|---|
| 2025.12.16 | ₩4,547 | ₩4,600 | ₩4,386 | ₩4,506 | -0.88% | 19.2만 |
|---|
| 2025.12.15 | ₩4,734 | ₩4,814 | ₩4,520 | ₩4,573 | -3.39% | 19.9만 |
|---|
| 2025.12.12 | ₩4,921 | ₩4,921 | ₩4,734 | ₩4,734 | -3.80% | 11.3만 |
|---|
| 2025.12.11 | ₩4,493 | ₩4,814 | ₩4,493 | ₩4,814 | +7.14% | 26.1만 |
|---|
| 2025.12.10 | ₩4,359 | ₩4,547 | ₩4,359 | ₩4,533 | +3.99% | 8.6만 |
|---|
| 2025.12.09 | ₩4,386 | ₩4,440 | ₩4,359 | ₩4,359 | -0.61% | 11.8만 |
|---|
| 2025.12.08 | ₩4,440 | ₩4,480 | ₩4,359 | ₩4,359 | -1.81% | 22.1만 |
|---|
| 2025.12.05 | ₩4,573 | ₩4,600 | ₩4,440 | ₩4,453 | -2.63% | 35.3만 |
|---|
| 2025.12.04 | ₩4,707 | ₩4,707 | ₩4,547 | ₩4,573 | -2.84% | 11.7만 |
|---|
| 2025.12.03 | ₩4,734 | ₩4,760 | ₩4,653 | ₩4,707 | -0.56% | 10.1만 |
|---|
| 2025.12.02 | ₩4,988 | ₩4,988 | ₩4,734 | ₩4,734 | -5.09% | 11.3만 |
|---|
| 2025.12.01 | ₩4,934 | ₩5,055 | ₩4,934 | ₩4,974 | +0.81% | 12.9만 |
|---|
| 2025.11.28 | ₩5,028 | ₩5,041 | ₩4,974 | ₩5,001 | -0.53% | 3.9만 |
|---|
| 2025.11.26 | ₩4,908 | ₩5,162 | ₩4,841 | ₩5,041 | +2.72% | 28.3만 |
|---|
| 2025.11.25 | ₩4,640 | ₩4,786 | ₩4,627 | ₩4,747 | +2.31% | 12.1만 |
|---|
| 2025.11.24 | ₩4,547 | ₩4,667 | ₩4,520 | ₩4,627 | +1.76% | 32.7만 |
|---|
| 2025.11.21 | ₩4,600 | ₩4,667 | ₩4,560 | ₩4,560 | -0.87% | 15.9만 |
|---|
| 2025.11.20 | ₩4,653 | ₩4,743 | ₩4,600 | ₩4,600 | -1.15% | 15.3만 |
|---|
| 2025.11.19 | ₩4,734 | ₩4,760 | ₩4,627 | ₩4,680 | -1.13% | 19.4만 |
|---|
| 2025.11.18 | ₩4,948 | ₩4,974 | ₩4,734 | ₩4,760 | -3.78% | 34.5만 |
|---|
| 2025.11.17 | ₩5,536 | ₩5,563 | ₩4,908 | ₩4,974 | -10.14% | 52.1만 |
|---|
| 2025.11.14 | ₩5,309 | ₩5,590 | ₩5,309 | ₩5,563 | +4.79% | 6.8만 |
|---|
| 2025.11.13 | ₩5,616 | ₩5,616 | ₩5,382 | ₩5,483 | -2.38% | 17.6만 |
|---|
| 2025.11.12 | ₩5,563 | ₩5,656 | ₩5,536 | ₩5,630 | +1.20% | 9.8만 |
|---|
| 2025.11.11 | ₩5,476 | ₩5,563 | ₩5,456 | ₩5,549 | +1.34% | 10.9만 |
|---|
| 2025.11.10 | ₩5,416 | ₩5,536 | ₩5,349 | ₩5,496 | +1.48% | 14.9만 |
|---|
| 2025.11.07 | ₩5,349 | ₩5,456 | ₩5,349 | ₩5,389 | +0.75% | 12.5만 |
|---|
| 2025.11.06 | ₩5,376 | ₩5,416 | ₩5,309 | ₩5,376 | 0.00% | 8.6만 |
|---|
| 2025.11.05 | ₩5,402 | ₩5,456 | ₩5,349 | ₩5,389 | -0.25% | 13.1만 |
|---|
| 2025.11.04 | ₩5,416 | ₩5,429 | ₩5,376 | ₩5,389 | -0.49% | 3.8만 |
|---|
| 2025.11.03 | ₩5,416 | ₩5,523 | ₩5,349 | ₩5,442 | +0.49% | 12.7만 |
|---|
| 2025.10.31 | ₩5,483 | ₩5,523 | ₩5,389 | ₩5,429 | -0.98% | 6.2만 |
|---|
| 2025.10.30 | ₩5,362 | ₩5,536 | ₩5,335 | ₩5,429 | +1.25% | 18만 |
|---|
| 2025.10.29 | ₩5,496 | ₩5,549 | ₩5,349 | ₩5,442 | -0.97% | 16.2만 |
|---|
| 2025.10.28 | ₩5,616 | ₩5,656 | ₩5,483 | ₩5,523 | -1.67% | 11.3만 |
|---|
| 2025.10.27 | ₩5,723 | ₩5,790 | ₩5,616 | ₩5,643 | -1.40% | 14.3만 |
|---|
| 2025.10.24 | ₩5,670 | ₩5,857 | ₩5,670 | ₩5,710 | +0.71% | 14.3만 |
|---|
| 2025.10.23 | ₩5,496 | ₩5,723 | ₩5,456 | ₩5,603 | +1.95% | 16.3만 |
|---|
| 2025.10.22 | ₩5,630 | ₩5,670 | ₩5,442 | ₩5,483 | -2.61% | 7.8만 |
|---|
| 2025.10.21 | ₩5,483 | ₩5,616 | ₩5,469 | ₩5,616 | +2.44% | 4.6만 |
|---|
| 2025.10.20 | ₩5,496 | ₩5,563 | ₩5,416 | ₩5,496 | 0.00% | 9.9만 |
|---|
| 2025.10.17 | ₩5,335 | ₩5,496 | ₩5,282 | ₩5,442 | +2.01% | 15.3만 |
|---|
| 2025.10.16 | ₩5,416 | ₩5,616 | ₩5,309 | ₩5,335 | -1.48% | 12.5만 |
|---|
| 2025.10.15 | ₩5,496 | ₩5,630 | ₩5,402 | ₩5,416 | -1.46% | 7.7만 |
|---|
| 2025.10.14 | ₩5,416 | ₩5,630 | ₩5,360 | ₩5,469 | +0.99% | 4.1만 |
|---|
| 2025.10.13 | ₩5,282 | ₩5,496 | ₩5,242 | ₩5,456 | +3.29% | 11.1만 |
|---|
| 2025.10.10 | ₩5,523 | ₩5,556 | ₩5,188 | ₩5,215 | -5.57% | 16.6만 |
|---|