Seaport Entertainment Group Inc (SEG)

SEG
🏛️ 미국 →
23.76
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:35 23.66 23.66 23.66 23.66 3.4K
09:49 23.65 23.65 23.65 23.65 1.3K
10:06 23.60 23.60 23.60 23.60 2.4K
10:29 23.63 23.63 23.63 23.63 1.2K
10:39 23.70 23.70 23.70 23.70 0.8K
10:49 23.80 23.80 23.80 23.80 0.4K
11:01 23.75 23.75 23.75 23.75 0.8K
11:07 23.68 23.68 23.68 23.68 0.9K
11:26 23.67 23.67 23.67 23.67 1.6K
11:33 23.58 23.58 23.58 23.58 0.6K
11:42 23.71 23.71 23.63 23.63 1.6K
12:10 23.67 23.67 23.67 23.67 0.2K
12:27 23.64 23.64 23.64 23.64 0.3K
12:37 23.57 23.57 23.57 23.57 0.2K
12:50 23.56 23.56 23.56 23.56 0.5K
13:03 23.61 23.61 23.61 23.61 0.2K
13:06 23.65 23.65 23.65 23.65 0.2K
13:09 23.65 23.65 23.65 23.65 0.7K
13:14 23.60 23.60 23.60 23.60 0.3K
13:15 23.60 23.60 23.60 23.60 0.7K
13:23 23.61 23.61 23.61 23.61 0.7K
13:28 23.60 23.60 23.60 23.60 3.4K
13:55 23.56 23.56 23.56 23.56 0.4K
14:00 23.48 23.48 23.48 23.48 3.2K
14:02 23.51 23.51 23.51 23.51 1.8K
14:27 23.48 23.48 23.48 23.48 0.2K
14:29 23.48 23.48 23.48 23.48 0.3K
14:30 23.53 23.53 23.53 23.53 2.4K
14:31 23.61 23.62 23.61 23.62 0.5K
14:32 23.64 23.64 23.63 23.63 1.7K
14:39 23.70 23.75 23.70 23.75 1.3K
14:40 23.80 23.80 23.80 23.80 0.7K
14:44 23.83 23.83 23.78 23.78 0.3K
14:48 23.85 23.85 23.85 23.85 0.1K
14:49 23.85 23.85 23.85 23.85 0.2K
14:51 23.85 23.85 23.85 23.85 0.2K
14:54 23.85 23.85 23.85 23.85 1.3K
14:57 23.76 23.76 23.76 23.76 0.2K
14:59 23.83 23.83 23.83 23.83 0.3K
15:00 23.83 23.87 23.83 23.87 3.8K
15:01 23.90 24.09 23.90 24.09 3.8K
15:02 24.08 24.08 24.08 24.08 0.2K
15:04 24.11 24.11 24.04 24.04 1.0K
15:08 24.10 24.10 24.10 24.10 1.0K
15:09 24.01 24.01 24.01 24.01 0.4K
15:13 24.05 24.05 24.05 24.05 0.1K
15:15 24.05 24.05 24.05 24.05 0.1K
15:16 24.05 24.05 24.05 24.05 0.6K
15:20 24.05 24.05 24.05 24.05 0.1K
15:22 24.05 24.05 24.01 24.01 0.2K
15:23 24.01 24.01 24.01 24.01 2.3K
15:32 24.00 24.00 24.00 24.00 1.8K
15:35 23.99 23.99 23.99 23.99 0.2K
15:36 23.99 23.99 23.99 23.99 0.5K
15:39 24.04 24.04 24.04 24.04 2.0K
15:50 24.00 24.00 24.00 24.00 0.4K
15:51 24.02 24.02 24.02 24.02 1.0K
15:52 24.09 24.09 24.09 24.09 2.0K
15:55 24.18 24.18 24.01 24.01 2.9K
15:56 23.97 24.01 23.97 24.01 0.5K
15:57 23.91 23.91 23.91 23.91 1.3K
15:58 24.02 24.02 24.02 24.02 0.8K
15:59 23.97 24.07 23.97 24.07 12.9K
날짜 시가 고가 저가 종가 거래량
2025-09-29 23.54 23.98 23.45 23.76 0.1M
2025-09-26 23.68 23.89 23.32 23.59 0.0M
2025-09-25 23.41 23.71 23.21 23.49 0.0M
2025-09-24 24.00 24.05 23.46 23.51 0.1M
2025-09-23 23.60 24.18 23.48 23.99 0.1M
2025-09-22 23.95 24.08 23.39 23.39 0.1M
2025-09-19 24.75 24.75 24.02 24.14 0.2M
2025-09-18 24.57 24.92 24.27 24.68 0.1M
2025-09-17 25.00 25.33 24.41 24.46 0.1M
2025-09-16 25.05 25.63 24.76 24.96 0.1M
2025-09-15 26.00 26.33 25.04 25.07 0.1M
2025-09-12 25.38 26.32 24.73 26.00 0.2M
2025-09-11 24.65 25.50 24.61 25.42 0.1M
2025-09-10 23.70 24.50 23.00 24.47 0.1M
2025-09-09 24.23 24.44 23.78 24.04 0.0M
2025-09-08 24.30 24.67 24.08 24.11 0.1M
2025-09-05 23.79 24.52 23.79 24.32 0.1M
2025-09-04 24.55 24.76 23.83 23.84 0.1M
2025-09-03 24.03 24.50 23.90 24.49 0.1M
2025-09-02 24.61 24.78 24.10 24.10 0.1M
2025-08-29 25.06 25.26 24.90 24.96 0.1M
2025-08-28 24.48 24.89 24.25 24.89 0.0M
2025-08-27 26.07 26.19 24.57 24.63 0.1M
2025-08-26 25.31 26.13 25.06 26.07 0.1M
2025-08-25 26.87 26.87 25.40 25.41 0.0M
2025-08-22 26.21 27.14 26.21 26.86 0.1M
2025-08-21 25.86 26.51 25.79 26.21 0.1M
2025-08-20 26.50 27.01 25.51 26.08 0.1M
2025-08-19 27.91 28.34 25.72 26.45 0.2M
2025-08-18 26.57 26.67 25.01 26.15 0.2M
2025-08-15 26.07 26.56 25.73 26.40 0.1M
2025-08-14 24.61 25.93 24.29 25.89 0.1M
2025-08-13 23.66 25.75 23.66 25.02 0.4M
2025-08-12 23.85 24.20 22.43 23.50 0.2M
2025-08-11 23.56 24.30 23.32 24.00 0.2M
2025-08-08 23.14 23.77 22.46 23.52 0.1M
2025-08-07 23.19 23.83 23.08 23.09 0.1M
2025-08-06 22.76 23.11 22.48 22.82 0.1M
2025-08-05 22.49 23.00 22.00 22.87 0.2M
2025-08-04 22.82 22.97 22.36 22.45 0.1M
2025-08-01 22.77 23.18 22.28 22.48 0.1M
2025-07-31 22.40 23.40 22.40 23.07 0.1M
2025-07-30 22.55 23.03 22.19 22.50 0.1M
2025-07-29 22.78 22.94 22.52 22.59 0.0M
2025-07-28 22.51 22.71 21.79 22.60 0.1M
2025-07-25 23.20 23.20 21.91 22.56 0.1M
2025-07-24 23.50 23.50 22.88 23.15 0.1M
2025-07-23 22.58 23.51 22.43 23.42 0.1M
2025-07-22 21.41 22.37 21.33 22.25 0.1M
2025-07-21 21.00 21.62 21.00 21.30 0.1M
2025-07-18 22.33 22.45 20.89 20.89 0.1M
2025-07-17 22.33 22.84 21.36 22.05 0.1M
2025-07-16 21.84 22.28 21.62 22.22 0.1M
2025-07-15 21.77 21.95 21.53 21.73 0.1M
2025-07-14 21.36 21.76 21.15 21.73 0.1M
2025-07-11 21.68 21.96 21.07 21.27 0.1M
2025-07-10 21.08 22.12 21.08 21.98 0.1M
2025-07-09 20.86 21.15 20.65 21.01 0.0M
2025-07-08 20.17 21.11 20.17 20.83 0.1M
2025-07-07 19.91 20.65 19.77 20.12 0.1M
2025-07-03 19.25 20.10 19.09 19.92 0.1M
2025-07-02 18.70 19.50 18.60 19.23 0.2M
2025-07-01 18.49 19.29 18.38 18.68 0.1M
2025-06-30 18.27 19.08 18.06 18.65 0.2M
2025-06-27 18.14 18.65 17.77 17.93 1.1M
2025-06-26 18.11 18.28 17.57 18.15 0.1M
2025-06-25 19.21 19.33 17.83 17.99 0.2M
2025-06-24 19.50 19.54 19.01 19.01 0.1M
2025-06-23 19.36 19.56 18.56 19.39 0.2M
2025-06-20 19.66 19.84 18.80 19.46 0.1M
2025-06-18 19.55 19.84 19.36 19.55 0.0M
2025-06-17 19.75 20.00 19.26 19.57 0.1M
2025-06-16 19.78 20.48 19.62 19.82 0.1M
2025-06-13 20.02 20.80 19.44 19.56 0.1M
2025-06-12 20.63 20.67 20.26 20.40 0.0M
2025-06-11 20.50 20.98 20.50 20.66 0.1M
2025-06-10 20.12 20.80 20.03 20.58 0.1M
2025-06-09 20.59 20.61 20.05 20.17 0.1M
2025-06-06 20.30 20.80 20.06 20.56 0.1M
2025-06-05 20.45 20.71 20.01 20.09 0.1M
2025-06-04 20.15 20.30 19.94 20.27 0.0M
2025-06-03 19.89 20.30 19.81 19.86 0.1M
2025-06-02 19.68 19.98 19.52 19.85 0.1M
2025-05-30 20.18 20.24 19.37 19.54 0.1M
2025-05-29 20.04 20.49 19.42 20.13 0.1M
2025-05-28 19.69 20.58 19.58 19.87 0.1M
2025-05-27 18.33 19.74 18.33 19.46 0.1M
2025-05-23 17.42 18.25 17.28 18.13 0.1M
2025-05-22 17.46 17.84 17.37 17.63 0.1M
2025-05-21 18.03 18.19 17.55 17.61 0.1M
2025-05-20 18.46 18.49 18.08 18.23 0.1M
2025-05-19 18.25 18.34 18.04 18.25 0.1M
2025-05-16 18.90 18.98 18.54 18.54 0.1M
2025-05-15 19.15 19.49 18.90 18.90 0.1M
2025-05-14 19.52 19.90 19.13 19.25 0.0M
2025-05-13 19.11 19.93 19.11 19.44 0.1M
2025-05-12 20.09 20.14 19.17 19.23 0.1M
2025-05-09 19.90 20.06 19.11 19.11 0.1M
2025-05-08 19.23 20.26 18.98 19.79 0.1M
2025-05-07 19.34 19.34 18.71 18.83 0.1M
2025-05-06 19.43 19.54 18.82 19.17 0.1M
2025-05-05 19.52 19.96 19.40 19.64 0.0M
2025-05-02 19.60 20.08 19.53 19.91 0.1M
2025-05-01 19.28 19.64 18.79 19.49 0.0M
2025-04-30 19.34 19.59 19.05 19.15 0.0M
2025-04-29 19.15 19.69 18.98 19.64 0.1M
2025-04-28 18.98 19.66 18.63 19.04 0.1M
2025-04-25 18.52 19.25 18.52 19.03 0.0M
2025-04-24 18.13 18.68 18.00 18.68 0.1M
2025-04-23 19.35 19.83 18.16 18.16 0.1M
2025-04-22 19.70 19.71 19.00 19.00 0.0M
2025-04-21 18.37 19.68 18.06 19.39 0.2M
2025-04-17 18.05 18.72 18.05 18.47 0.0M
2025-04-16 18.91 19.20 17.70 17.92 0.1M
2025-04-15 18.64 19.30 18.64 18.91 0.1M
2025-04-14 18.40 19.13 18.37 18.74 0.1M
2025-04-11 18.22 18.28 17.60 18.20 0.1M
2025-04-10 18.71 18.90 17.69 18.09 0.1M
2025-04-09 17.75 19.65 17.51 19.11 0.1M
2025-04-08 19.00 19.00 17.59 17.80 0.1M
2025-04-07 17.30 19.10 17.20 18.43 0.2M
2025-04-04 18.93 18.93 16.52 18.17 0.3M
2025-04-03 20.77 20.88 19.36 19.63 0.1M
2025-04-02 20.66 21.31 20.60 21.26 0.1M
2025-04-01 21.62 21.64 20.81 20.88 0.1M
2025-03-31 20.46 21.74 20.13 21.47 0.1M
2025-03-28 21.40 21.78 20.30 20.82 0.3M
2025-03-27 21.29 21.71 20.77 21.58 0.1M
2025-03-26 22.00 22.59 21.00 21.38 0.1M
2025-03-25 21.59 22.98 21.52 21.81 0.2M
2025-03-24 20.23 21.65 20.00 21.31 0.1M
2025-03-21 20.00 20.26 19.54 20.00 0.1M
2025-03-20 19.74 20.32 19.69 20.07 0.1M
2025-03-19 21.31 21.38 19.64 19.91 0.2M
2025-03-18 20.22 21.57 20.05 20.93 0.1M
2025-03-17 20.65 20.84 20.04 20.20 0.2M
2025-03-14 21.12 21.25 20.64 20.67 0.1M
2025-03-13 21.41 21.62 20.66 20.73 0.1M
2025-03-12 22.39 22.39 21.40 21.63 0.1M
2025-03-11 21.80 22.41 20.23 22.15 0.2M
2025-03-10 22.09 22.55 21.83 22.11 0.1M
2025-03-07 23.40 23.53 22.16 22.70 0.1M
2025-03-06 23.18 23.58 22.57 23.13 0.1M
2025-03-05 23.20 23.73 22.54 23.41 0.1M
2025-03-04 22.91 23.20 21.74 22.94 0.2M
2025-03-03 23.78 24.35 22.79 23.07 0.1M
2025-02-28 23.01 23.68 22.71 23.42 0.1M
2025-02-27 23.85 24.08 23.23 23.31 0.1M
2025-02-26 23.25 24.05 22.83 23.69 0.2M
2025-02-25 23.41 23.52 22.66 23.03 0.2M
2025-02-24 24.01 24.01 23.21 23.29 0.1M
2025-02-21 25.25 26.30 23.34 23.66 0.2M
2025-02-20 26.33 26.33 25.08 25.16 0.1M
2025-02-19 27.32 27.50 25.57 25.58 0.1M
2025-02-18 26.77 28.25 26.62 27.65 0.1M
2025-02-14 26.40 26.98 25.81 25.95 0.1M
2025-02-13 25.52 26.70 25.42 26.53 0.1M
2025-02-12 25.06 25.54 25.05 25.50 0.1M
2025-02-11 25.80 26.24 25.35 25.44 0.1M
2025-02-10 26.50 26.70 25.76 25.81 0.0M
2025-02-07 26.84 27.15 26.25 26.34 0.0M
2025-02-06 26.90 27.05 26.41 27.00 0.0M
2025-02-05 26.63 26.69 26.24 26.50 0.1M
2025-02-04 26.57 26.72 26.12 26.59 0.1M
2025-02-03 26.00 26.79 25.79 26.69 0.1M
2025-01-31 26.61 27.49 26.28 26.61 0.1M
2025-01-30 26.50 26.89 26.34 26.60 0.1M
2025-01-29 26.50 26.71 25.96 26.46 0.0M
2025-01-28 25.55 26.80 25.51 26.46 0.1M
2025-01-27 25.99 26.30 25.66 25.87 0.1M
2025-01-24 26.42 26.43 25.83 25.93 0.0M
2025-01-23 27.03 27.05 25.99 26.50 0.1M
2025-01-22 26.50 27.08 26.20 27.05 0.2M
2025-01-21 26.50 27.01 25.85 26.73 0.1M
2025-01-17 26.80 27.22 26.22 26.51 0.1M
2025-01-16 26.59 26.67 25.70 26.60 0.1M
2025-01-15 26.53 27.00 24.63 26.55 0.2M
2025-01-14 27.35 27.48 25.51 25.57 0.1M
2025-01-13 26.75 27.66 26.67 27.25 0.1M
2025-01-10 26.39 27.29 26.31 26.67 0.1M
2025-01-08 26.71 26.96 26.26 26.47 0.1M
2025-01-07 27.68 27.88 26.68 27.01 0.1M
2025-01-06 27.93 28.23 26.90 27.73 0.1M
2025-01-03 27.01 27.88 26.83 27.67 0.0M
2025-01-02 27.75 28.78 26.90 26.93 0.1M