시장 데이터를 불러오는 중
전체 종목
Sea Limited American Depositary Shares, each representing one Class A Ordinary Share 과거 주가
Sea Limited American Depositary Shares, each representing one Class A Ordinary Share · SE · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sea Limited American Depositary Shares, each representing one Class A Ordinary Share · SE · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩125,534 | ₩128,804 | ₩125,467 | ₩127,136 | +1.28% | 757.2만 |
| 2026.10.08 | ₩123,519 | ₩125,717 | ₩123,132 | ₩123,986 | +0.38% | 537.3만 |
| 2026.10.07 | ₩126,802 | ₩127,843 | ₩125,748 | ₩126,348 | -0.36% | 411.1만 |
| 2026.10.06 | ₩129,365 | ₩130,513 | ₩127,163 | ₩128,844 | -0.40% | 638.7만 |
| 2026.10.05 | ₩129,138 | ₩131,380 | ₩128,564 | ₩129,272 | +0.10% | 377.5만 |
| 2026.10.02 | ₩128,137 | ₩128,878 | ₩125,788 | ₩127,056 | -0.84% | 397.2만 |
| 2026.10.01 | ₩128,671 | ₩129,352 | ₩125,067 | ₩127,163 | -1.17% | 506.8만 |
| 2026.09.30 | ₩131,841 | ₩132,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,952 |
| -1.43% |
| 421.7만 |
| 2026.09.29 | ₩132,288 | ₩132,795 | ₩130,290 | ₩131,634 | -0.49% | 514.6만 |
|---|
| 2026.09.28 | ₩131,554 | ₩133,343 | ₩128,624 | ₩132,021 | +0.36% | 332.3만 |
|---|
| 2026.09.25 | ₩133,810 | ₩134,437 | ₩132,482 | ₩132,875 | -0.70% | 204.6만 |
|---|
| 2026.09.24 | ₩136,212 | ₩136,986 | ₩133,569 | ₩134,450 | -1.29% | 276.5만 |
|---|
| 2026.09.23 | ₩138,014 | ₩138,541 | ₩135,318 | ₩137,867 | -0.11% | 200.7만 |
|---|
| 2026.09.22 | ₩140,670 | ₩140,670 | ₩136,586 | ₩138,375 | -1.63% | 501.8만 |
|---|
| 2026.09.21 | ₩136,279 | ₩137,987 | ₩133,743 | ₩137,013 | +0.54% | 252.4만 |
|---|
| 2026.09.18 | ₩133,943 | ₩136,860 | ₩132,862 | ₩135,865 | +1.43% | 427.1만 |
|---|
| 2026.09.17 | ₩139,829 | ₩139,829 | ₩134,317 | ₩135,171 | -3.33% | 318.8만 |
|---|
| 2026.09.16 | ₩138,748 | ₩140,617 | ₩136,760 | ₩138,148 | -0.43% | 484.4만 |
|---|
| 2026.09.15 | ₩142,112 | ₩143,353 | ₩136,813 | ₩137,013 | -3.59% | 420만 |
|---|
| 2026.09.14 | ₩139,536 | ₩147,117 | ₩139,536 | ₩145,062 | +3.96% | 290.2만 |
|---|
| 2026.09.11 | ₩144,461 | ₩145,742 | ₩141,725 | ₩141,805 | -1.84% | 289.9만 |
|---|
| 2026.09.10 | ₩143,767 | ₩145,462 | ₩143,048 | ₩143,740 | -0.02% | 228.4만 |
|---|
| 2026.09.09 | ₩148,545 | ₩149,338 | ₩143,927 | ₩145,102 | -2.32% | 502.9만 |
|---|
| 2026.09.08 | ₩149,827 | ₩152,350 | ₩146,910 | ₩151,268 | +0.96% | 441.2만 |
|---|
| 2026.09.04 | ₩151,682 | ₩153,364 | ₩149,473 | ₩149,613 | -1.36% | 357.5만 |
|---|
| 2026.09.03 | ₩151,789 | ₩153,164 | ₩148,786 | ₩150,961 | -0.55% | 435.6만 |
|---|
| 2026.09.02 | ₩149,159 | ₩151,001 | ₩148,319 | ₩150,574 | +0.95% | 156.2만 |
|---|
| 2026.09.01 | ₩148,312 | ₩153,184 | ₩147,851 | ₩150,361 | +1.38% | 256.8만 |
|---|
| 2026.08.31 | ₩156,848 | ₩157,835 | ₩149,373 | ₩151,469 | -3.43% | 453.5만 |
|---|
| 2026.08.28 | ₩157,235 | ₩161,386 | ₩157,235 | ₩159,317 | +1.32% | 510만 |
|---|
| 2026.08.27 | ₩158,823 | ₩158,823 | ₩155,299 | ₩157,929 | -0.56% | 281.2만 |
|---|
| 2026.08.26 | ₩161,986 | ₩162,414 | ₩158,303 | ₩158,997 | -1.85% | 273.5만 |
|---|
| 2026.08.25 | ₩156,167 | ₩165,150 | ₩155,833 | ₩164,416 | +5.28% | 483.2만 |
|---|
| 2026.08.24 | ₩155,873 | ₩156,180 | ₩152,350 | ₩154,405 | -0.94% | 235.8만 |
|---|
| 2026.08.21 | ₩155,580 | ₩158,436 | ₩154,846 | ₩156,874 | +0.83% | 344.7만 |
|---|
| 2026.08.20 | ₩158,836 | ₩159,637 | ₩154,205 | ₩156,487 | -1.48% | 406.1만 |
|---|
| 2026.08.19 | ₩156,474 | ₩160,278 | ₩153,764 | ₩158,970 | +1.60% | 411.8만 |
|---|
| 2026.08.18 | ₩154,832 | ₩158,276 | ₩153,230 | ₩155,179 | +0.22% | 431.9만 |
|---|
| 2026.08.17 | ₩160,158 | ₩162,160 | ₩158,917 | ₩159,437 | -0.45% | 395만 |
|---|
| 2026.08.14 | ₩166,845 | ₩166,845 | ₩161,559 | ₩162,761 | -2.45% | 336.2만 |
|---|
| 2026.08.13 | ₩170,115 | ₩170,115 | ₩162,681 | ₩164,603 | -3.24% | 553.4만 |
|---|
| 2026.08.12 | ₩174,854 | ₩176,055 | ₩168,567 | ₩170,996 | -2.21% | 759.5만 |
|---|
| 2026.08.11 | ₩170,676 | ₩176,108 | ₩166,204 | ₩175,534 | +2.85% | 1520.3만 |
|---|
| 2026.08.10 | ₩151,896 | ₩154,699 | ₩151,228 | ₩153,230 | +0.88% | 619.1만 |
|---|
| 2026.08.07 | ₩150,040 | ₩152,843 | ₩149,306 | ₩151,402 | +0.91% | 432만 |
|---|
| 2026.08.06 | ₩149,653 | ₩150,387 | ₩147,638 | ₩148,158 | -1.00% | 413.3만 |
|---|
| 2026.08.05 | ₩149,506 | ₩153,431 | ₩148,732 | ₩153,377 | +2.59% | 407.8만 |
|---|
| 2026.08.04 | ₩148,172 | ₩150,441 | ₩147,224 | ₩148,746 | +0.39% | 423.5만 |
|---|
| 2026.08.03 | ₩144,074 | ₩148,399 | ₩143,513 | ₩148,359 | +2.97% | 451.3만 |
|---|
| 2026.07.31 | ₩140,443 | ₩143,647 | ₩140,176 | ₩142,472 | +1.44% | 303.5만 |
|---|
| 2026.07.30 | ₩140,857 | ₩142,299 | ₩138,521 | ₩141,805 | +0.67% | 367.7만 |
|---|
| 2026.07.29 | ₩143,447 | ₩146,917 | ₩142,953 | ₩144,648 | +0.84% | 341.2만 |
|---|
| 2026.07.28 | ₩139,883 | ₩144,181 | ₩137,220 | ₩143,367 | +2.49% | 624.5만 |
|---|
| 2026.07.27 | ₩137,013 | ₩140,726 | ₩136,679 | ₩139,336 | +1.70% | 460.9만 |
|---|
| 2026.07.24 | ₩132,809 | ₩134,757 | ₩130,259 | ₩133,476 | +0.50% | 494.1만 |
|---|
| 2026.07.23 | ₩138,802 | ₩139,669 | ₩132,542 | ₩132,809 | -4.32% | 528.7만 |
|---|
| 2026.07.22 | ₩140,871 | ₩142,632 | ₩137,347 | ₩139,990 | -0.63% | 361.3만 |
|---|
| 2026.07.21 | ₩142,392 | ₩144,408 | ₩140,750 | ₩141,832 | -0.39% | 238.9만 |
|---|
| 2026.07.20 | ₩138,815 | ₩144,428 | ₩138,815 | ₩141,071 | +1.63% | 260.3만 |
|---|
| 2026.07.17 | ₩136,973 | ₩140,710 | ₩134,504 | ₩138,882 | +1.39% | 601.1만 |
|---|
| 2026.07.16 | ₩148,425 | ₩149,452 | ₩140,951 | ₩141,778 | -4.48% | 510.8만 |
|---|
| 2026.07.15 | ₩145,602 | ₩153,097 | ₩145,489 | ₩148,639 | +2.09% | 426.4만 |
|---|
| 2026.07.14 | ₩146,824 | ₩149,173 | ₩144,541 | ₩145,876 | -0.65% | 502.8만 |
|---|
| 2026.07.13 | ₩148,452 | ₩154,218 | ₩147,571 | ₩147,705 | -0.50% | 662.3만 |
|---|
| 2026.07.10 | ₩150,080 | ₩154,458 | ₩147,865 | ₩148,345 | -1.16% | 804.8만 |
|---|
| 2026.07.09 | ₩141,164 | ₩146,290 | ₩139,816 | ₩145,636 | +3.17% | 383.9만 |
|---|
| 2026.07.08 | ₩136,319 | ₩141,498 | ₩134,837 | ₩140,564 | +3.11% | 504.8만 |
|---|
| 2026.07.07 | ₩140,150 | ₩142,566 | ₩138,815 | ₩139,122 | -0.73% | 348만 |
|---|
| 2026.07.06 | ₩137,907 | ₩141,752 | ₩137,199 | ₩140,150 | +1.63% | 483.3만 |
|---|
| 2026.07.02 | ₩138,802 | ₩141,351 | ₩136,840 | ₩137,881 | -0.66% | 739.5만 |
|---|
| 2026.07.01 | ₩129,325 | ₩137,881 | ₩127,837 | ₩136,586 | +5.61% | 620.7만 |
|---|
| 2026.06.30 | ₩121,917 | ₩128,351 | ₩120,342 | ₩127,910 | +4.92% | 633만 |
|---|
| 2026.06.29 | ₩122,865 | ₩126,590 | ₩121,717 | ₩124,066 | +0.98% | 274.5만 |
|---|
| 2026.06.26 | ₩116,311 | ₩122,050 | ₩114,349 | ₩121,904 | +4.81% | 271.7만 |
|---|
| 2026.06.25 | ₩121,837 | ₩123,172 | ₩117,512 | ₩118,807 | -2.49% | 301.6만 |
|---|
| 2026.06.24 | ₩121,330 | ₩127,683 | ₩120,088 | ₩123,799 | +2.04% | 339만 |
|---|
| 2026.06.23 | ₩116,471 | ₩123,305 | ₩116,124 | ₩122,518 | +5.19% | 324.1만 |
|---|
| 2026.06.22 | ₩120,142 | ₩120,796 | ₩118,447 | ₩118,847 | -1.08% | 275.2만 |
|---|
| 2026.06.18 | ₩121,196 | ₩123,145 | ₩119,001 | ₩121,837 | +0.53% | 353.9만 |
|---|
| 2026.06.17 | ₩118,180 | ₩125,147 | ₩117,793 | ₩121,250 | +2.60% | 494.5만 |
|---|
| 2026.06.16 | ₩118,126 | ₩120,515 | ₩115,070 | ₩115,871 | -1.91% | 322.9만 |
|---|
| 2026.06.15 | ₩114,255 | ₩117,766 | ₩113,895 | ₩115,670 | +1.24% | 390만 |
|---|
| 2026.06.12 | ₩114,936 | ₩115,657 | ₩110,338 | ₩110,705 | -3.68% | 342.8만 |
|---|
| 2026.06.11 | ₩109,624 | ₩114,402 | ₩107,849 | ₩114,376 | +4.33% | 273.2만 |
|---|
| 2026.06.10 | ₩112,000 | ₩112,387 | ₩108,543 | ₩110,038 | -1.75% | 407.9만 |
|---|
| 2026.06.09 | ₩113,121 | ₩114,469 | ₩109,757 | ₩113,281 | +0.14% | 300.9만 |
|---|
| 2026.06.08 | ₩113,588 | ₩114,767 | ₩111,533 | ₩112,774 | -0.72% | 293.7만 |
|---|
| 2026.06.05 | ₩121,730 | ₩122,291 | ₩114,522 | ₩115,537 | -5.09% | 435.8만 |
|---|
| 2026.06.04 | ₩121,463 | ₩124,867 | ₩120,128 | ₩122,918 | +1.20% | 252.2만 |
|---|
| 2026.06.03 | ₩123,666 | ₩124,807 | ₩117,552 | ₩119,408 | -3.44% | 524.2만 |
|---|
| 2026.06.02 | ₩127,136 | ₩128,804 | ₩123,625 | ₩124,320 | -2.22% | 278만 |
|---|
| 2026.06.01 | ₩122,785 | ₩130,540 | ₩122,771 | ₩127,136 | +3.54% | 391.5만 |
|---|
| 2026.05.29 | ₩121,463 | ₩122,958 | ₩118,633 | ₩120,836 | -0.52% | 571.5만 |
|---|
| 2026.05.28 | ₩122,798 | ₩124,386 | ₩121,303 | ₩122,718 | -0.07% | 354.8만 |
|---|
| 2026.05.27 | ₩118,927 | ₩125,948 | ₩118,126 | ₩124,747 | +4.89% | 358.6만 |
|---|
| 2026.05.26 | ₩118,060 | ₩120,916 | ₩116,925 | ₩118,820 | +0.64% | 336.6만 |
|---|
| 2026.05.22 | ₩119,247 | ₩122,518 | ₩114,821 | ₩116,485 | -2.32% | 271.3만 |
|---|
| 2026.05.21 | ₩113,922 | ₩118,767 | ₩112,961 | ₩118,740 | +4.23% | 312만 |
|---|
| 2026.05.20 | ₩116,124 | ₩117,018 | ₩113,041 | ₩115,523 | -0.52% | 448.9만 |
|---|
| 2026.05.19 | ₩116,591 | ₩118,627 | ₩114,792 | ₩116,498 | -0.08% | 323.3만 |
|---|
| 2026.05.18 | ₩116,364 | ₩120,094 | ₩115,257 | ₩117,846 | +1.27% | 358.9만 |
|---|
| 2026.05.15 | ₩117,726 | ₩120,489 | ₩117,085 | ₩117,766 | +0.03% | 422.9만 |
|---|
| 2026.05.14 | ₩124,266 | ₩124,266 | ₩116,658 | ₩117,899 | -5.12% | 486.5만 |
|---|
| 2026.05.13 | ₩131,567 | ₩133,440 | ₩123,991 | ₩124,827 | -5.12% | 1008.7만 |
|---|
| 2026.05.12 | ₩126,415 | ₩130,936 | ₩120,462 | ₩128,164 | +1.38% | 1500만 |
|---|
| 2026.05.11 | ₩113,214 | ₩113,895 | ₩109,237 | ₩113,281 | +0.06% | 1101.9만 |
|---|
| 2026.05.08 | ₩114,522 | ₩117,179 | ₩113,027 | ₩115,764 | +1.08% | 400.7만 |
|---|
| 2026.05.07 | ₩120,696 | ₩122,758 | ₩118,186 | ₩118,313 | -1.97% | 434.1만 |
|---|
| 2026.05.06 | ₩115,123 | ₩120,182 | ₩115,056 | ₩120,155 | +4.37% | 380.6만 |
|---|
| 2026.05.05 | ₩114,896 | ₩114,936 | ₩111,466 | ₩112,761 | -1.86% | 269.5만 |
|---|
| 2026.05.04 | ₩115,056 | ₩116,751 | ₩112,614 | ₩114,002 | -0.92% | 214.3만 |
|---|
| 2026.05.01 | ₩114,829 | ₩115,597 | ₩113,882 | ₩115,056 | +0.20% | 265.5만 |
|---|
| 2026.04.30 | ₩110,612 | ₩114,149 | ₩109,880 | ₩113,294 | +2.43% | 289만 |
|---|
| 2026.04.29 | ₩114,643 | ₩115,590 | ₩109,290 | ₩111,065 | -3.12% | 390.4만 |
|---|
| 2026.04.28 | ₩112,667 | ₩115,830 | ₩112,667 | ₩114,576 | +1.69% | 352.6만 |
|---|
| 2026.04.27 | ₩114,089 | ₩115,443 | ₩112,747 | ₩114,109 | +0.02% | 291.7만 |
|---|
| 2026.04.24 | ₩111,452 | ₩114,576 | ₩110,785 | ₩114,042 | +2.32% | 328.3만 |
|---|
| 2026.04.23 | ₩113,161 | ₩113,161 | ₩109,504 | ₩111,252 | -1.69% | 338.5만 |
|---|
| 2026.04.22 | ₩115,790 | ₩117,112 | ₩112,454 | ₩115,176 | -0.53% | 716.2만 |
|---|
| 2026.04.21 | ₩119,461 | ₩119,982 | ₩115,604 | ₩115,897 | -2.98% | 334.5만 |
|---|
| 2026.04.20 | ₩120,996 | ₩121,296 | ₩118,266 | ₩119,247 | -1.45% | 419.3만 |
|---|
| 2026.04.17 | ₩122,971 | ₩124,720 | ₩119,421 | ₩121,904 | -0.87% | 379.2만 |
|---|
| 2026.04.16 | ₩123,946 | ₩124,560 | ₩119,875 | ₩120,662 | -2.65% | 316.9만 |
|---|
| 2026.04.15 | ₩115,457 | ₩121,563 | ₩114,643 | ₩120,569 | +4.43% | 477.1만 |
|---|
| 2026.04.14 | ₩116,124 | ₩120,395 | ₩113,922 | ₩114,255 | -1.61% | 471.6만 |
|---|
| 2026.04.13 | ₩112,854 | ₩116,591 | ₩111,706 | ₩115,337 | +2.20% | 316.3만 |
|---|
| 2026.04.10 | ₩115,804 | ₩115,924 | ₩112,947 | ₩114,683 | -0.97% | 337.8만 |
|---|
| 2026.04.09 | ₩113,455 | ₩114,189 | ₩109,925 | ₩114,069 | +0.54% | 264만 |
|---|
| 2026.04.08 | ₩118,794 | ₩123,826 | ₩113,495 | ₩113,868 | -4.15% | 544.4만 |
|---|
| 2026.04.07 | ₩109,744 | ₩110,158 | ₩107,181 | ₩108,596 | -1.05% | 190.6만 |
|---|
| 2026.04.06 | ₩110,131 | ₩112,680 | ₩109,397 | ₩109,837 | -0.27% | 206.3만 |
|---|
| 2026.04.02 | ₩106,140 | ₩110,198 | ₩105,446 | ₩109,824 | +3.47% | 231.8만 |
|---|
| 2026.04.01 | ₩112,293 | ₩113,261 | ₩108,609 | ₩109,664 | -2.34% | 392.4만 |
|---|
| 2026.03.31 | ₩107,288 | ₩111,199 | ₩106,807 | ₩110,531 | +3.02% | 406.2만 |
|---|
| 2026.03.30 | ₩105,126 | ₩106,274 | ₩103,577 | ₩104,525 | -0.57% | 339.5만 |
|---|
| 2026.03.27 | ₩105,806 | ₩106,767 | ₩103,967 | ₩104,325 | -1.40% | 250.4만 |
|---|
| 2026.03.26 | ₩109,330 | ₩110,919 | ₩106,420 | ₩106,594 | -2.50% | 255.7만 |
|---|
| 2026.03.25 | ₩107,021 | ₩110,518 | ₩106,701 | ₩110,078 | +2.86% | 301.4만 |
|---|
| 2026.03.24 | ₩104,712 | ₩105,993 | ₩103,137 | ₩104,525 | -0.18% | 398.6만 |
|---|
| 2026.03.23 | ₩106,447 | ₩108,676 | ₩103,794 | ₩106,501 | +0.05% | 481.8만 |
|---|
| 2026.03.20 | ₩107,795 | ₩109,050 | ₩104,540 | ₩105,246 | -2.37% | 602.2만 |
|---|
| 2026.03.19 | ₩109,717 | ₩109,717 | ₩106,634 | ₩108,089 | -1.48% | 535.9만 |
|---|
| 2026.03.18 | ₩115,417 | ₩115,550 | ₩112,514 | ₩112,747 | -2.31% | 327.1만 |
|---|
| 2026.03.17 | ₩116,418 | ₩119,050 | ₩115,136 | ₩116,912 | +0.42% | 368.2만 |
|---|
| 2026.03.16 | ₩116,124 | ₩118,740 | ₩115,418 | ₩116,885 | +0.66% | 373.3만 |
|---|
| 2026.03.13 | ₩113,908 | ₩116,792 | ₩113,334 | ₩114,789 | +0.77% | 298.4만 |
|---|
| 2026.03.12 | ₩115,310 | ₩118,794 | ₩113,014 | ₩113,668 | -1.42% | 461만 |
|---|
| 2026.03.11 | ₩118,006 | ₩120,062 | ₩114,723 | ₩117,219 | -0.67% | 409.3만 |
|---|
| 2026.03.10 | ₩122,237 | ₩122,770 | ₩118,794 | ₩119,021 | -2.63% | 440.8만 |
|---|
| 2026.03.09 | ₩120,315 | ₩121,196 | ₩116,898 | ₩120,262 | -0.04% | 676.3만 |
|---|
| 2026.03.06 | ₩126,108 | ₩127,803 | ₩121,463 | ₩122,771 | -2.65% | 746.6만 |
|---|
| 2026.03.05 | ₩119,368 | ₩128,137 | ₩118,902 | ₩127,496 | +6.81% | 1143.2만 |
|---|
| 2026.03.04 | ₩117,459 | ₩119,181 | ₩115,123 | ₩117,806 | +0.30% | 1202.7만 |
|---|
| 2026.03.03 | ₩107,315 | ₩119,635 | ₩102,843 | ₩117,219 | +9.23% | 3483.8만 |
|---|
| 2026.03.02 | ₩140,190 | ₩141,122 | ₩137,227 | ₩140,430 | +0.17% | 848.7만 |
|---|
| 2026.02.27 | ₩145,315 | ₩147,504 | ₩143,812 | ₩144,755 | -0.39% | 551.5만 |
|---|
| 2026.02.26 | ₩139,536 | ₩148,265 | ₩138,201 | ₩148,025 | +6.08% | 627.7만 |
|---|
| 2026.02.25 | ₩141,485 | ₩142,419 | ₩136,866 | ₩139,442 | -1.44% | 630만 |
|---|
| 2026.02.24 | ₩146,423 | ₩146,650 | ₩139,496 | ₩142,966 | -2.36% | 703.1만 |
|---|
| 2026.02.23 | ₩152,056 | ₩154,632 | ₩148,145 | ₩148,479 | -2.35% | 395.1만 |
|---|
| 2026.02.20 | ₩151,896 | ₩155,540 | ₩150,534 | ₩153,497 | +1.05% | 306.6만 |
|---|
| 2026.02.19 | ₩151,282 | ₩156,781 | ₩150,969 | ₩152,963 | +1.11% | 322.8만 |
|---|
| 2026.02.18 | ₩145,489 | ₩151,068 | ₩144,795 | ₩150,534 | +3.47% | 427.7만 |
|---|
| 2026.02.17 | ₩142,819 | ₩147,851 | ₩142,486 | ₩144,835 | +1.41% | 375.5만 |
|---|
| 2026.02.13 | ₩145,209 | ₩146,937 | ₩140,951 | ₩142,472 | -1.88% | 513.8만 |
|---|
| 2026.02.12 | ₩152,510 | ₩153,404 | ₩142,152 | ₩145,569 | -4.55% | 693.3만 |
|---|
| 2026.02.11 | ₩155,500 | ₩157,622 | ₩151,295 | ₩152,857 | -1.70% | 557.9만 |
|---|
| 2026.02.10 | ₩146,677 | ₩153,364 | ₩144,835 | ₩151,268 | +3.13% | 615.6만 |
|---|
| 2026.02.09 | ₩144,154 | ₩147,117 | ₩142,566 | ₩145,302 | +0.80% | 658.2만 |
|---|
| 2026.02.06 | ₩146,904 | ₩149,687 | ₩142,886 | ₩144,875 | -1.38% | 772.4만 |
|---|
| 2026.02.05 | ₩142,219 | ₩146,152 | ₩141,485 | ₩144,915 | +1.90% | 789.8만 |
|---|
| 2026.02.04 | ₩143,660 | ₩144,021 | ₩136,526 | ₩141,832 | -1.27% | 1009.4만 |
|---|
| 2026.02.03 | ₩150,868 | ₩151,162 | ₩140,417 | ₩144,421 | -4.27% | 1032만 |
|---|
| 2026.02.02 | ₩155,206 | ₩155,286 | ₩149,400 | ₩151,615 | -2.31% | 763.9만 |
|---|
| 2026.01.30 | ₩160,852 | ₩162,694 | ₩154,312 | ₩155,486 | -3.34% | 539.6만 |
|---|
| 2026.01.29 | ₩170,182 | ₩171,517 | ₩161,005 | ₩162,707 | -4.39% | 579.8만 |
|---|
| 2026.01.28 | ₩171,356 | ₩173,772 | ₩167,566 | ₩168,914 | -1.43% | 564.6만 |
|---|
| 2026.01.27 | ₩169,781 | ₩170,742 | ₩165,577 | ₩169,661 | -0.07% | 278.5만 |
|---|
| 2026.01.26 | ₩166,692 | ₩168,927 | ₩162,974 | ₩168,086 | +0.84% | 382.3만 |
|---|
| 2026.01.23 | ₩166,445 | ₩169,461 | ₩165,737 | ₩166,551 | +0.06% | 370.2만 |
|---|
| 2026.01.22 | ₩162,841 | ₩167,779 | ₩160,879 | ₩163,949 | +0.68% | 682.7만 |
|---|
| 2026.01.21 | ₩163,388 | ₩163,909 | ₩159,624 | ₩161,679 | -1.05% | 787.5만 |
|---|
| 2026.01.20 | ₩159,143 | ₩162,480 | ₩158,222 | ₩161,800 | +1.67% | 609.7만 |
|---|
| 2026.01.16 | ₩165,510 | ₩166,017 | ₩161,239 | ₩162,067 | -2.08% | 398.9만 |
|---|
| 2026.01.15 | ₩165,550 | ₩166,845 | ₩162,654 | ₩165,510 | -0.02% | 502.6만 |
|---|
| 2026.01.14 | ₩172,237 | ₩172,431 | ₩165,417 | ₩167,179 | -2.94% | 624.9만 |
|---|
| 2026.01.13 | ₩174,066 | ₩174,119 | ₩168,874 | ₩173,332 | -0.42% | 634.6만 |
|---|
| 2026.01.12 | ₩178,858 | ₩179,378 | ₩173,786 | ₩175,641 | -1.80% | 308.3만 |
|---|
| 2026.01.09 | ₩178,284 | ₩180,193 | ₩175,801 | ₩178,217 | -0.04% | 292.2만 |
|---|
| 2026.01.08 | ₩181,634 | ₩183,436 | ₩177,523 | ₩179,058 | -1.42% | 415.6만 |
|---|
| 2026.01.07 | ₩191,138 | ₩191,244 | ₩185,598 | ₩185,852 | -2.77% | 431.6만 |
|---|
| 2026.01.06 | ₩190,043 | ₩197,892 | ₩190,003 | ₩190,724 | +0.36% | 831.2만 |
|---|
| 2026.01.05 | ₩178,671 | ₩190,604 | ₩177,970 | ₩186,573 | +4.42% | 690.5만 |
|---|
| 2026.01.02 | ₩175,561 | ₩178,190 | ₩172,398 | ₩175,508 | -0.03% | 340.7만 |
|---|
| 2025.12.31 | ₩170,596 | ₩171,040 | ₩169,288 | ₩170,275 | -0.19% | 197.4만 |
|---|
| 2025.12.30 | ₩175,588 | ₩176,829 | ₩171,183 | ₩171,316 | -2.43% | 242.5만 |
|---|
| 2025.12.29 | ₩170,649 | ₩175,107 | ₩170,115 | ₩174,707 | +2.38% | 461.6만 |
|---|
| 2025.12.26 | ₩168,513 | ₩171,543 | ₩168,046 | ₩170,649 | +1.27% | 184.1만 |
|---|
| 2025.12.24 | ₩167,779 | ₩169,695 | ₩167,085 | ₩168,513 | +0.44% | 171.7만 |
|---|
| 2025.12.23 | ₩168,180 | ₩168,327 | ₩164,709 | ₩167,873 | -0.18% | 327.5만 |
|---|
| 2025.12.22 | ₩164,189 | ₩167,926 | ₩160,572 | ₩166,551 | +1.44% | 364.2만 |
|---|
| 2025.12.19 | ₩163,588 | ₩165,043 | ₩162,173 | ₩162,801 | -0.48% | 490.8만 |
|---|
| 2025.12.18 | ₩161,559 | ₩163,828 | ₩159,477 | ₩160,785 | -0.48% | 565.6만 |
|---|
| 2025.12.17 | ₩166,845 | ₩167,339 | ₩158,650 | ₩158,770 | -4.84% | 549.4만 |
|---|
| 2025.12.16 | ₩162,614 | ₩166,952 | ₩161,900 | ₩165,871 | +2.00% | 537.3만 |
|---|
| 2025.12.15 | ₩166,872 | ₩167,512 | ₩161,940 | ₩162,253 | -2.77% | 365.1만 |
|---|
| 2025.12.12 | ₩170,182 | ₩172,318 | ₩165,178 | ₩166,872 | -1.95% | 413.2만 |
|---|
| 2025.12.11 | ₩166,845 | ₩172,224 | ₩165,791 | ₩168,981 | +1.28% | 642.7만 |
|---|
| 2025.12.10 | ₩171,557 | ₩172,184 | ₩164,382 | ₩165,804 | -3.35% | 709.1만 |
|---|
| 2025.12.09 | ₩170,008 | ₩172,851 | ₩169,261 | ₩171,730 | +1.01% | 584.5만 |
|---|
| 2025.12.08 | ₩178,871 | ₩179,525 | ₩169,555 | ₩171,223 | -4.28% | 729.4만 |
|---|
| 2025.12.05 | ₩181,621 | ₩184,344 | ₩178,531 | ₩178,844 | -1.53% | 358만 |
|---|
| 2025.12.04 | ₩179,739 | ₩181,154 | ₩176,469 | ₩180,740 | +0.56% | 268.9만 |
|---|
| 2025.12.03 | ₩183,129 | ₩183,169 | ₩179,632 | ₩180,246 | -1.57% | 331.9만 |
|---|
| 2025.12.02 | ₩180,553 | ₩184,824 | ₩178,190 | ₩183,970 | +1.89% | 355.6만 |
|---|
| 2025.12.01 | ₩184,624 | ₩185,098 | ₩180,273 | ₩180,566 | -2.20% | 413.6만 |
|---|
| 2025.11.28 | ₩182,048 | ₩186,926 | ₩181,034 | ₩185,545 | +1.92% | 259.1만 |
|---|
| 2025.11.26 | ₩184,344 | ₩187,414 | ₩179,111 | ₩179,205 | -2.79% | 466.2만 |
|---|
| 2025.11.25 | ₩182,502 | ₩182,502 | ₩177,129 | ₩181,914 | -0.32% | 431.3만 |
|---|
| 2025.11.24 | ₩177,123 | ₩182,762 | ₩174,413 | ₩182,035 | +2.77% | 585.5만 |
|---|
| 2025.11.21 | ₩175,227 | ₩178,778 | ₩170,629 | ₩175,307 | +0.05% | 764.8만 |
|---|
| 2025.11.20 | ₩193,901 | ₩193,901 | ₩174,106 | ₩174,840 | -9.83% | 1016.4만 |
|---|
| 2025.11.19 | ₩195,542 | ₩196,664 | ₩191,191 | ₩191,578 | -2.03% | 356.7만 |
|---|
| 2025.11.18 | ₩191,565 | ₩197,544 | ₩191,525 | ₩196,557 | +2.61% | 441.7만 |
|---|
| 2025.11.17 | ₩193,727 | ₩197,651 | ₩191,798 | ₩194,541 | +0.42% | 514.6만 |
|---|
| 2025.11.14 | ₩179,859 | ₩188,855 | ₩179,539 | ₩188,001 | +4.53% | 616.9만 |
|---|
| 2025.11.13 | ₩192,566 | ₩192,846 | ₩186,079 | ₩186,920 | -2.93% | 548.6만 |
|---|
| 2025.11.12 | ₩193,934 | ₩201,268 | ₩190,350 | ₩191,338 | -1.34% | 697.9만 |
|---|
| 2025.11.11 | ₩212,267 | ₩212,347 | ₩188,468 | ₩189,950 | -10.51% | 1600.9만 |
|---|
| 2025.11.10 | ₩203,951 | ₩208,249 | ₩201,549 | ₩206,955 | +1.47% | 895.4만 |
|---|
| 2025.11.07 | ₩201,549 | ₩201,709 | ₩194,595 | ₩200,134 | -0.70% | 706.5만 |
|---|
| 2025.11.06 | ₩211,319 | ₩213,295 | ₩203,351 | ₩204,966 | -3.01% | 430.6만 |
|---|
| 2025.11.05 | ₩208,436 | ₩212,374 | ₩207,528 | ₩210,572 | +1.02% | 272.4만 |
|---|
| 2025.11.04 | ₩205,953 | ₩209,491 | ₩202,390 | ₩208,903 | +1.43% | 298.2만 |
|---|
| 2025.11.03 | ₩209,237 | ₩212,400 | ₩207,008 | ₩210,105 | +0.41% | 269.4만 |
|---|
| 2025.10.31 | ₩208,890 | ₩210,131 | ₩206,634 | ₩208,556 | -0.16% | 312.2만 |
|---|
| 2025.10.30 | ₩205,873 | ₩212,387 | ₩203,946 | ₩208,129 | +1.10% | 404.5만 |
|---|
| 2025.10.29 | ₩212,894 | ₩213,081 | ₩206,714 | ₩208,129 | -2.24% | 315.3만 |
|---|
| 2025.10.28 | ₩216,445 | ₩218,941 | ₩210,105 | ₩213,175 | -1.51% | 450.8만 |
|---|
| 2025.10.27 | ₩210,665 | ₩215,764 | ₩208,903 | ₩213,695 | +1.44% | 393.2만 |
|---|
| 2025.10.24 | ₩211,840 | ₩211,840 | ₩205,853 | ₩206,434 | -2.55% | 253.3만 |
|---|
| 2025.10.23 | ₩209,931 | ₩210,365 | ₩206,955 | ₩208,570 | -0.65% | 305.8만 |
|---|
| 2025.10.22 | ₩208,756 | ₩215,297 | ₩206,514 | ₩209,210 | +0.22% | 769.3만 |
|---|
| 2025.10.21 | ₩226,909 | ₩228,364 | ₩219,702 | ₩219,702 | -3.18% | 388.3만 |
|---|
| 2025.10.20 | ₩217,019 | ₩223,159 | ₩214,696 | ₩221,170 | +1.91% | 409.8만 |
|---|
| 2025.10.17 | ₩215,470 | ₩217,099 | ₩212,013 | ₩213,642 | -0.85% | 611.3만 |
|---|
| 2025.10.16 | ₩232,902 | ₩234,651 | ₩216,899 | ₩217,099 | -6.79% | 1226.1만 |
|---|
| 2025.10.15 | ₩245,930 | ₩246,877 | ₩216,258 | ₩218,126 | -11.31% | 921.8만 |
|---|
| 2025.10.14 | ₩239,349 | ₩242,739 | ₩234,918 | ₩241,178 | +0.76% | 274.5만 |
|---|
| 2025.10.13 | ₩241,792 | ₩245,462 | ₩241,503 | ₩243,727 | +0.80% | 237.1만 |
|---|
| 2025.10.10 | ₩249,066 | ₩253,311 | ₩240,257 | ₩241,351 | -3.10% | 319.6만 |
|---|