시장 데이터를 불러오는 중
전체 종목
SEI Investments Company - Common Stock 과거 주가
SEI Investments Company - Common Stock · SEIC · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SEI Investments Company - Common Stock · SEIC · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩138,917 | ₩140,835 | ₩137,603 | ₩140,392 | +1.06% | 96.2만 |
| 2026.10.08 | ₩136,866 | ₩139,172 | ₩135,967 | ₩138,448 | +1.16% | 44.1만 |
| 2026.10.07 | ₩137,898 | ₩137,898 | ₩135,257 | ₩136,866 | -0.75% | 54.7만 |
| 2026.10.06 | ₩138,220 | ₩139,373 | ₩137,496 | ₩137,925 | -0.21% | 74.9만 |
| 2026.10.05 | ₩136,986 | ₩139,507 | ₩135,753 | ₩138,461 | +1.08% | 83.5만 |
| 2026.10.02 | ₩140,218 | ₩140,888 | ₩137,308 | ₩137,348 | -2.05% | 61.9만 |
| 2026.10.01 | ₩137,268 | ₩139,400 | ₩132,012 | ₩139,279 | +1.47% | 66.1만 |
| 2026.09.30 | ₩138,797 | ₩139,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,657 |
| -0.82% |
| 59.9만 |
| 2026.09.29 | ₩140,097 | ₩141,264 | ₩138,341 | ₩138,582 | -1.08% | 55.3만 |
|---|
| 2026.09.28 | ₩141,800 | ₩141,800 | ₩139,574 | ₩140,553 | -0.88% | 68.2만 |
|---|
| 2026.09.25 | ₩140,795 | ₩142,296 | ₩140,795 | ₩141,666 | +0.62% | 66.6만 |
|---|
| 2026.09.24 | ₩140,781 | ₩141,465 | ₩138,837 | ₩140,500 | -0.20% | 92.4만 |
|---|
| 2026.09.23 | ₩138,461 | ₩141,157 | ₩138,461 | ₩140,567 | +1.52% | 69.4만 |
|---|
| 2026.09.22 | ₩141,572 | ₩142,055 | ₩136,061 | ₩139,132 | -1.72% | 169.5만 |
|---|
| 2026.09.21 | ₩142,471 | ₩142,471 | ₩140,795 | ₩141,304 | -0.82% | 81.3만 |
|---|
| 2026.09.18 | ₩140,593 | ₩142,484 | ₩139,735 | ₩141,063 | +0.33% | 354.5만 |
|---|
| 2026.09.17 | ₩141,452 | ₩141,639 | ₩139,400 | ₩140,593 | -0.61% | 61.1만 |
|---|
| 2026.09.16 | ₩141,760 | ₩142,591 | ₩138,408 | ₩140,218 | -1.09% | 72.2만 |
|---|
| 2026.09.15 | ₩142,779 | ₩142,779 | ₩140,808 | ₩141,894 | -0.62% | 87.3만 |
|---|
| 2026.09.14 | ₩144,629 | ₩144,884 | ₩140,902 | ₩141,478 | -2.18% | 81.2만 |
|---|
| 2026.09.11 | ₩144,697 | ₩146,078 | ₩141,720 | ₩143,382 | -0.91% | 58만 |
|---|
| 2026.09.10 | ₩143,731 | ₩144,643 | ₩142,564 | ₩143,168 | -0.39% | 54.4만 |
|---|
| 2026.09.09 | ₩145,327 | ₩145,501 | ₩143,235 | ₩143,704 | -1.12% | 66.8만 |
|---|
| 2026.09.08 | ₩147,941 | ₩148,505 | ₩145,488 | ₩145,622 | -1.57% | 85.9만 |
|---|
| 2026.09.04 | ₩148,263 | ₩149,054 | ₩147,271 | ₩148,022 | -0.16% | 59만 |
|---|
| 2026.09.03 | ₩147,499 | ₩149,484 | ₩147,164 | ₩149,457 | +1.33% | 75만 |
|---|
| 2026.09.02 | ₩147,097 | ₩148,169 | ₩144,951 | ₩146,319 | -0.53% | 66.8만 |
|---|
| 2026.09.01 | ₩148,263 | ₩149,041 | ₩146,721 | ₩146,882 | -0.93% | 65만 |
|---|
| 2026.08.31 | ₩149,457 | ₩149,685 | ₩148,116 | ₩148,813 | -0.43% | 72.3만 |
|---|
| 2026.08.28 | ₩149,752 | ₩150,382 | ₩149,081 | ₩149,685 | -0.04% | 66.1만 |
|---|
| 2026.08.27 | ₩147,861 | ₩149,416 | ₩147,352 | ₩149,242 | +0.93% | 71만 |
|---|
| 2026.08.26 | ₩148,813 | ₩149,416 | ₩147,955 | ₩148,545 | -0.18% | 61만 |
|---|
| 2026.08.25 | ₩148,076 | ₩149,510 | ₩147,365 | ₩148,813 | +0.50% | 64.6만 |
|---|
| 2026.08.24 | ₩147,164 | ₩150,047 | ₩146,989 | ₩148,505 | +0.91% | 86.7만 |
|---|
| 2026.08.21 | ₩145,166 | ₩147,164 | ₩145,072 | ₩146,869 | +1.17% | 80.1만 |
|---|
| 2026.08.20 | ₩144,482 | ₩146,306 | ₩144,053 | ₩144,281 | -0.14% | 60.1만 |
|---|
| 2026.08.19 | ₩143,154 | ₩144,871 | ₩143,154 | ₩143,959 | +0.56% | 64.7만 |
|---|
| 2026.08.18 | ₩142,471 | ₩144,093 | ₩141,505 | ₩143,369 | +0.63% | 49만 |
|---|
| 2026.08.17 | ₩142,082 | ₩143,382 | ₩141,183 | ₩141,425 | -0.46% | 48.5만 |
|---|
| 2026.08.14 | ₩142,833 | ₩143,356 | ₩142,082 | ₩142,645 | -0.13% | 36.2만 |
|---|
| 2026.08.13 | ₩142,135 | ₩143,289 | ₩140,473 | ₩142,658 | +0.37% | 48.7만 |
|---|
| 2026.08.12 | ₩139,682 | ₩141,666 | ₩139,400 | ₩141,519 | +1.32% | 51만 |
|---|
| 2026.08.11 | ₩140,486 | ₩142,068 | ₩139,668 | ₩140,298 | -0.13% | 49.8만 |
|---|
| 2026.08.10 | ₩140,392 | ₩142,135 | ₩139,816 | ₩140,419 | +0.02% | 45.8만 |
|---|
| 2026.08.07 | ₩140,124 | ₩140,768 | ₩138,971 | ₩140,392 | +0.19% | 47.3만 |
|---|
| 2026.08.06 | ₩141,465 | ₩143,476 | ₩139,534 | ₩140,379 | -0.77% | 58.4만 |
|---|
| 2026.08.05 | ₩141,465 | ₩142,135 | ₩140,057 | ₩140,473 | -0.70% | 59.2만 |
|---|
| 2026.08.04 | ₩139,896 | ₩141,505 | ₩139,802 | ₩140,419 | +0.37% | 72.6만 |
|---|
| 2026.08.03 | ₩138,743 | ₩139,963 | ₩137,563 | ₩139,708 | +0.70% | 60.3만 |
|---|
| 2026.07.31 | ₩137,027 | ₩138,582 | ₩135,578 | ₩138,086 | +0.77% | 82.4만 |
|---|
| 2026.07.30 | ₩137,496 | ₩138,260 | ₩135,565 | ₩138,166 | +0.49% | 51.1만 |
|---|
| 2026.07.29 | ₩137,858 | ₩140,084 | ₩137,080 | ₩137,952 | +0.07% | 65만 |
|---|
| 2026.07.28 | ₩136,839 | ₩139,118 | ₩134,693 | ₩138,300 | +1.07% | 87.1만 |
|---|
| 2026.07.27 | ₩133,044 | ₩136,450 | ₩132,964 | ₩136,128 | +2.32% | 79.5만 |
|---|
| 2026.07.24 | ₩129,330 | ₩133,916 | ₩129,330 | ₩133,044 | +2.87% | 96.9만 |
|---|
| 2026.07.23 | ₩137,161 | ₩137,161 | ₩127,922 | ₩129,705 | -5.44% | 136.8만 |
|---|
| 2026.07.22 | ₩130,939 | ₩132,588 | ₩130,242 | ₩132,414 | +1.13% | 81.6만 |
|---|
| 2026.07.21 | ₩133,245 | ₩133,554 | ₩130,537 | ₩130,939 | -1.73% | 86.7만 |
|---|
| 2026.07.20 | ₩133,138 | ₩133,567 | ₩131,717 | ₩133,245 | +0.08% | 83.5만 |
|---|
| 2026.07.17 | ₩133,996 | ₩135,149 | ₩132,226 | ₩133,084 | -0.68% | 86.7만 |
|---|
| 2026.07.16 | ₩131,046 | ₩134,465 | ₩131,046 | ₩134,439 | +2.59% | 154.2만 |
|---|
| 2026.07.15 | ₩127,882 | ₩132,186 | ₩127,882 | ₩131,636 | +2.94% | 95.6만 |
|---|
| 2026.07.14 | ₩127,922 | ₩129,759 | ₩127,023 | ₩127,238 | -0.53% | 78.1만 |
|---|
| 2026.07.13 | ₩128,914 | ₩129,705 | ₩127,774 | ₩128,968 | +0.04% | 49.9만 |
|---|
| 2026.07.10 | ₩128,458 | ₩129,276 | ₩126,983 | ₩127,989 | -0.37% | 60만 |
|---|
| 2026.07.09 | ₩126,688 | ₩129,531 | ₩123,993 | ₩127,023 | +0.26% | 72.9만 |
|---|
| 2026.07.08 | ₩127,815 | ₩128,592 | ₩125,535 | ₩126,728 | -0.85% | 70.9만 |
|---|
| 2026.07.07 | ₩128,270 | ₩128,981 | ₩127,251 | ₩128,646 | +0.29% | 63.3만 |
|---|
| 2026.07.06 | ₩122,290 | ₩128,203 | ₩122,290 | ₩127,372 | +4.16% | 69.1만 |
|---|
| 2026.07.02 | ₩121,445 | ₩123,363 | ₩121,351 | ₩122,598 | +0.95% | 73.1만 |
|---|
| 2026.07.01 | ₩117,610 | ₩122,102 | ₩117,543 | ₩120,748 | +2.67% | 57.8만 |
|---|
| 2026.06.30 | ₩116,109 | ₩118,160 | ₩115,465 | ₩117,610 | +1.29% | 56.5만 |
|---|
| 2026.06.29 | ₩117,235 | ₩118,589 | ₩115,237 | ₩115,974 | -1.08% | 61.8만 |
|---|
| 2026.06.26 | ₩118,093 | ₩118,603 | ₩115,840 | ₩116,994 | -0.93% | 120.6만 |
|---|
| 2026.06.25 | ₩119,890 | ₩121,982 | ₩117,758 | ₩117,905 | -1.66% | 55.4만 |
|---|
| 2026.06.24 | ₩121,606 | ₩121,606 | ₩118,764 | ₩119,193 | -1.98% | 52.8만 |
|---|
| 2026.06.23 | ₩121,928 | ₩122,692 | ₩120,306 | ₩120,963 | -0.79% | 57.8만 |
|---|
| 2026.06.22 | ₩120,560 | ₩121,740 | ₩119,354 | ₩121,365 | +0.67% | 51.2만 |
|---|
| 2026.06.18 | ₩123,296 | ₩123,296 | ₩119,018 | ₩119,930 | -2.73% | 171.2만 |
|---|
| 2026.06.17 | ₩121,164 | ₩122,746 | ₩120,855 | ₩122,035 | +0.72% | 64.8만 |
|---|
| 2026.06.16 | ₩121,258 | ₩122,679 | ₩119,421 | ₩121,660 | +0.33% | 62.8만 |
|---|
| 2026.06.15 | ₩120,507 | ₩121,378 | ₩119,769 | ₩120,104 | -0.33% | 55.1만 |
|---|
| 2026.06.12 | ₩118,951 | ₩120,386 | ₩118,066 | ₩119,876 | +0.78% | 50.1만 |
|---|
| 2026.06.11 | ₩119,126 | ₩119,836 | ₩117,543 | ₩118,200 | -0.78% | 40.8만 |
|---|
| 2026.06.10 | ₩121,030 | ₩121,874 | ₩119,018 | ₩119,072 | -1.62% | 44.1만 |
|---|
| 2026.06.09 | ₩119,273 | ₩122,558 | ₩118,924 | ₩121,030 | +1.47% | 75만 |
|---|
| 2026.06.08 | ₩118,482 | ₩119,863 | ₩117,744 | ₩118,321 | -0.14% | 51.2만 |
|---|
| 2026.06.05 | ₩119,246 | ₩120,239 | ₩118,938 | ₩119,903 | +0.55% | 70.9만 |
|---|
| 2026.06.04 | ₩117,798 | ₩119,729 | ₩117,798 | ₩118,777 | +0.83% | 50.6만 |
|---|
| 2026.06.03 | ₩117,181 | ₩117,396 | ₩115,666 | ₩116,672 | -0.43% | 60만 |
|---|
| 2026.06.02 | ₩118,428 | ₩118,991 | ₩117,181 | ₩117,691 | -0.62% | 51.6만 |
|---|
| 2026.06.01 | ₩117,664 | ₩119,032 | ₩117,262 | ₩118,428 | +0.65% | 52만 |
|---|
| 2026.05.29 | ₩118,428 | ₩119,501 | ₩117,409 | ₩117,838 | -0.50% | 118.1만 |
|---|
| 2026.05.28 | ₩120,104 | ₩120,104 | ₩117,946 | ₩118,804 | -1.08% | 69.6만 |
|---|
| 2026.05.27 | ₩121,861 | ₩122,384 | ₩120,051 | ₩120,252 | -1.32% | 40.4만 |
|---|
| 2026.05.26 | ₩121,713 | ₩122,156 | ₩120,869 | ₩121,700 | -0.01% | 55.8만 |
|---|
| 2026.05.22 | ₩120,681 | ₩122,169 | ₩120,051 | ₩121,392 | +0.59% | 52.8만 |
|---|
| 2026.05.21 | ₩121,030 | ₩121,874 | ₩118,978 | ₩120,131 | -0.74% | 62.5만 |
|---|
| 2026.05.20 | ₩122,290 | ₩122,666 | ₩120,601 | ₩121,713 | -0.47% | 66.9만 |
|---|
| 2026.05.19 | ₩123,269 | ₩124,141 | ₩121,928 | ₩122,076 | -0.97% | 59.7만 |
|---|
| 2026.05.18 | ₩121,338 | ₩124,288 | ₩121,137 | ₩123,376 | +1.68% | 66.2만 |
|---|
| 2026.05.15 | ₩123,443 | ₩123,443 | ₩121,258 | ₩121,459 | -1.61% | 56.5만 |
|---|
| 2026.05.14 | ₩124,704 | ₩125,374 | ₩122,625 | ₩122,961 | -1.40% | 54.5만 |
|---|
| 2026.05.13 | ₩123,108 | ₩124,167 | ₩122,143 | ₩123,685 | +0.47% | 53.5만 |
|---|
| 2026.05.12 | ₩122,022 | ₩124,704 | ₩121,392 | ₩123,752 | +1.42% | 98.4만 |
|---|
| 2026.05.11 | ₩122,263 | ₩123,215 | ₩121,150 | ₩122,813 | +0.45% | 59.2만 |
|---|
| 2026.05.08 | ₩120,668 | ₩122,303 | ₩119,045 | ₩122,263 | +1.32% | 48.1만 |
|---|
| 2026.05.07 | ₩122,438 | ₩123,524 | ₩120,212 | ₩120,534 | -1.56% | 60.3만 |
|---|
| 2026.05.06 | ₩122,371 | ₩123,148 | ₩121,566 | ₩122,250 | -0.10% | 77.3만 |
|---|
| 2026.05.05 | ₩122,397 | ₩123,108 | ₩121,392 | ₩121,740 | -0.54% | 69.7만 |
|---|
| 2026.05.04 | ₩120,936 | ₩123,309 | ₩120,185 | ₩122,384 | +1.20% | 73.6만 |
|---|
| 2026.05.01 | ₩122,263 | ₩122,263 | ₩120,399 | ₩120,976 | -1.05% | 84.4만 |
|---|
| 2026.04.30 | ₩120,909 | ₩122,384 | ₩120,279 | ₩121,593 | +0.57% | 127.6만 |
|---|
| 2026.04.29 | ₩122,679 | ₩123,014 | ₩120,668 | ₩121,848 | -0.68% | 93.3만 |
|---|
| 2026.04.28 | ₩122,236 | ₩123,644 | ₩121,083 | ₩122,706 | +0.38% | 129.3만 |
|---|
| 2026.04.27 | ₩119,072 | ₩122,210 | ₩118,388 | ₩122,102 | +2.55% | 118.5만 |
|---|
| 2026.04.24 | ₩122,089 | ₩122,652 | ₩117,543 | ₩119,126 | -2.43% | 151.7만 |
|---|
| 2026.04.23 | ₩119,528 | ₩124,529 | ₩117,597 | ₩122,089 | +2.14% | 244.7만 |
|---|
| 2026.04.22 | ₩112,247 | ₩113,829 | ₩110,839 | ₩113,695 | +1.29% | 150.7만 |
|---|
| 2026.04.21 | ₩108,801 | ₩112,126 | ₩108,801 | ₩111,482 | +2.46% | 171.9만 |
|---|
| 2026.04.20 | ₩106,843 | ₩109,686 | ₩106,843 | ₩109,163 | +2.17% | 141.2만 |
|---|
| 2026.04.17 | ₩107,165 | ₩108,613 | ₩106,293 | ₩106,990 | -0.16% | 115만 |
|---|
| 2026.04.16 | ₩107,419 | ₩108,063 | ₩105,220 | ₩105,837 | -1.47% | 110.1만 |
|---|
| 2026.04.15 | ₩107,580 | ₩108,827 | ₩106,990 | ₩107,285 | -0.27% | 88만 |
|---|
| 2026.04.14 | ₩105,904 | ₩108,452 | ₩105,904 | ₩107,004 | +1.04% | 74.6만 |
|---|
| 2026.04.13 | ₩102,512 | ₩105,743 | ₩102,378 | ₩105,663 | +3.07% | 97.4만 |
|---|
| 2026.04.10 | ₩103,102 | ₩103,424 | ₩101,734 | ₩103,222 | +0.12% | 100만 |
|---|
| 2026.04.09 | ₩104,134 | ₩104,537 | ₩102,498 | ₩103,343 | -0.76% | 88.2만 |
|---|
| 2026.04.08 | ₩102,927 | ₩104,845 | ₩102,619 | ₩104,389 | +1.42% | 115.7만 |
|---|
| 2026.04.07 | ₩101,439 | ₩102,257 | ₩100,675 | ₩100,809 | -0.62% | 155.9만 |
|---|
| 2026.04.06 | ₩102,793 | ₩103,450 | ₩101,265 | ₩101,868 | -0.90% | 75.5만 |
|---|
| 2026.04.02 | ₩103,196 | ₩105,261 | ₩102,646 | ₩103,263 | +0.06% | 54만 |
|---|
| 2026.04.01 | ₩105,824 | ₩106,186 | ₩104,322 | ₩104,644 | -1.12% | 52.5만 |
|---|
| 2026.03.31 | ₩104,899 | ₩106,293 | ₩103,424 | ₩105,220 | +0.31% | 82.5만 |
|---|
| 2026.03.30 | ₩102,418 | ₩103,960 | ₩102,284 | ₩103,531 | +1.09% | 87.1만 |
|---|
| 2026.03.27 | ₩102,378 | ₩102,552 | ₩100,702 | ₩101,533 | -0.83% | 74.8만 |
|---|
| 2026.03.26 | ₩103,611 | ₩104,952 | ₩102,874 | ₩103,142 | -0.45% | 75만 |
|---|
| 2026.03.25 | ₩105,891 | ₩106,655 | ₩102,995 | ₩103,517 | -2.24% | 94.1만 |
|---|
| 2026.03.24 | ₩104,322 | ₩106,025 | ₩103,786 | ₩105,046 | +0.69% | 55.9만 |
|---|
| 2026.03.23 | ₩106,695 | ₩106,977 | ₩104,912 | ₩105,381 | -1.23% | 68.8만 |
|---|
| 2026.03.20 | ₩104,322 | ₩104,858 | ₩103,303 | ₩104,309 | -0.01% | 169.2만 |
|---|
| 2026.03.19 | ₩103,383 | ₩105,247 | ₩103,249 | ₩104,416 | +1.00% | 53.6만 |
|---|
| 2026.03.18 | ₩104,751 | ₩105,341 | ₩103,920 | ₩104,014 | -0.70% | 49.8만 |
|---|
| 2026.03.17 | ₩105,945 | ₩107,594 | ₩105,609 | ₩105,623 | -0.30% | 54.6만 |
|---|
| 2026.03.16 | ₩107,862 | ₩109,109 | ₩104,563 | ₩104,711 | -2.92% | 81.8만 |
|---|
| 2026.03.13 | ₩106,977 | ₩108,693 | ₩106,494 | ₩107,125 | +0.14% | 109.2만 |
|---|
| 2026.03.12 | ₩104,912 | ₩106,950 | ₩104,014 | ₩106,132 | +1.16% | 118.7만 |
|---|
| 2026.03.11 | ₩106,990 | ₩108,251 | ₩104,604 | ₩106,789 | -0.19% | 83.7만 |
|---|
| 2026.03.10 | ₩108,814 | ₩110,074 | ₩105,770 | ₩107,299 | -1.39% | 88.6만 |
|---|
| 2026.03.09 | ₩107,567 | ₩108,962 | ₩105,475 | ₩108,827 | +1.17% | 116만 |
|---|
| 2026.03.06 | ₩107,674 | ₩109,270 | ₩106,092 | ₩109,203 | +1.42% | 105.5만 |
|---|
| 2026.03.05 | ₩109,297 | ₩111,308 | ₩108,854 | ₩110,021 | +0.66% | 100만 |
|---|
| 2026.03.04 | ₩111,040 | ₩112,046 | ₩109,672 | ₩109,699 | -1.21% | 117.4만 |
|---|
| 2026.03.03 | ₩107,822 | ₩111,831 | ₩106,937 | ₩110,852 | +2.81% | 104.7만 |
|---|
| 2026.03.02 | ₩107,406 | ₩111,281 | ₩106,427 | ₩110,410 | +2.80% | 69.5만 |
|---|
| 2026.02.27 | ₩110,021 | ₩111,120 | ₩107,661 | ₩109,042 | -0.89% | 100.4만 |
|---|
| 2026.02.26 | ₩110,249 | ₩112,099 | ₩110,061 | ₩111,697 | +1.31% | 65.7만 |
|---|
| 2026.02.25 | ₩108,546 | ₩110,128 | ₩106,923 | ₩109,686 | +1.05% | 57만 |
|---|
| 2026.02.24 | ₩106,414 | ₩108,546 | ₩105,408 | ₩107,554 | +1.07% | 59.5만 |
|---|
| 2026.02.23 | ₩109,136 | ₩109,136 | ₩105,663 | ₩106,025 | -2.85% | 66.7만 |
|---|
| 2026.02.20 | ₩108,036 | ₩109,605 | ₩106,883 | ₩109,136 | +1.02% | 57.5만 |
|---|
| 2026.02.19 | ₩107,916 | ₩108,278 | ₩106,307 | ₩108,036 | +0.11% | 69.3만 |
|---|
| 2026.02.18 | ₩106,132 | ₩109,082 | ₩106,038 | ₩108,948 | +2.65% | 57.1만 |
|---|
| 2026.02.17 | ₩105,784 | ₩106,709 | ₩103,960 | ₩105,958 | +0.16% | 71.8만 |
|---|
| 2026.02.13 | ₩103,853 | ₩105,623 | ₩102,270 | ₩105,435 | +1.52% | 134.7만 |
|---|
| 2026.02.12 | ₩108,090 | ₩109,176 | ₩102,485 | ₩103,692 | -4.07% | 118.4만 |
|---|
| 2026.02.11 | ₩111,094 | ₩111,281 | ₩106,253 | ₩107,513 | -3.22% | 74.9만 |
|---|
| 2026.02.10 | ₩114,164 | ₩115,371 | ₩108,962 | ₩110,356 | -3.34% | 98.8만 |
|---|
| 2026.02.09 | ₩113,360 | ₩114,634 | ₩112,662 | ₩114,473 | +0.98% | 51.5만 |
|---|
| 2026.02.06 | ₩114,406 | ₩115,103 | ₩112,005 | ₩113,239 | -1.02% | 90.2만 |
|---|
| 2026.02.05 | ₩115,358 | ₩116,551 | ₩112,971 | ₩113,185 | -1.88% | 68.8만 |
|---|
| 2026.02.04 | ₩114,271 | ₩115,800 | ₩111,469 | ₩115,237 | +0.84% | 95만 |
|---|
| 2026.02.03 | ₩118,924 | ₩118,991 | ₩111,228 | ₩112,810 | -5.14% | 101.1만 |
|---|
| 2026.02.02 | ₩117,315 | ₩119,233 | ₩116,229 | ₩118,924 | +1.37% | 78.4만 |
|---|
| 2026.01.30 | ₩117,744 | ₩118,911 | ₩116,538 | ₩117,798 | +0.05% | 132.6만 |
|---|
| 2026.01.29 | ₩118,965 | ₩122,585 | ₩115,398 | ₩118,053 | -0.77% | 192.9만 |
|---|
| 2026.01.28 | ₩113,226 | ₩115,519 | ₩112,649 | ₩115,451 | +1.97% | 85.6만 |
|---|
| 2026.01.27 | ₩114,620 | ₩115,492 | ₩113,226 | ₩113,494 | -0.98% | 53.3만 |
|---|
| 2026.01.26 | ₩114,178 | ₩115,224 | ₩114,057 | ₩114,432 | +0.22% | 41.7만 |
|---|
| 2026.01.23 | ₩115,250 | ₩115,250 | ₩113,038 | ₩114,245 | -0.87% | 42.4만 |
|---|
| 2026.01.22 | ₩116,122 | ₩116,645 | ₩115,277 | ₩115,586 | -0.46% | 39.5만 |
|---|
| 2026.01.21 | ₩113,226 | ₩116,377 | ₩112,904 | ₩115,277 | +1.81% | 54.2만 |
|---|
| 2026.01.20 | ₩114,459 | ₩115,224 | ₩111,992 | ₩112,260 | -1.92% | 47.5만 |
|---|
| 2026.01.16 | ₩115,921 | ₩116,404 | ₩115,170 | ₩115,331 | -0.51% | 35.7만 |
|---|
| 2026.01.15 | ₩114,982 | ₩116,497 | ₩114,915 | ₩116,041 | +0.92% | 57.6만 |
|---|
| 2026.01.14 | ₩113,507 | ₩114,875 | ₩113,266 | ₩114,406 | +0.79% | 56.1만 |
|---|
| 2026.01.13 | ₩115,559 | ₩115,559 | ₩112,756 | ₩113,588 | -1.71% | 50.6만 |
|---|
| 2026.01.12 | ₩115,317 | ₩116,068 | ₩114,486 | ₩115,304 | -0.01% | 52.3만 |
|---|
| 2026.01.09 | ₩117,020 | ₩117,919 | ₩116,176 | ₩116,350 | -0.57% | 43.1만 |
|---|
| 2026.01.08 | ₩116,873 | ₩117,677 | ₩115,961 | ₩116,994 | +0.10% | 57.6만 |
|---|
| 2026.01.07 | ₩117,356 | ₩118,281 | ₩115,800 | ₩117,342 | -0.01% | 53만 |
|---|
| 2026.01.06 | ₩116,591 | ₩118,334 | ₩114,861 | ₩118,013 | +1.22% | 62만 |
|---|
| 2026.01.05 | ₩111,201 | ₩117,584 | ₩111,134 | ₩116,591 | +4.85% | 85.9만 |
|---|
| 2026.01.02 | ₩109,672 | ₩111,389 | ₩109,458 | ₩111,308 | +1.49% | 55.7만 |
|---|
| 2025.12.31 | ₩111,469 | ₩111,536 | ₩109,927 | ₩109,981 | -1.34% | 45만 |
|---|
| 2025.12.30 | ₩112,502 | ₩112,595 | ₩111,147 | ₩111,509 | -0.88% | 48.2만 |
|---|
| 2025.12.29 | ₩113,145 | ₩113,239 | ₩112,099 | ₩112,756 | -0.34% | 59.9만 |
|---|
| 2025.12.26 | ₩114,446 | ₩114,540 | ₩113,413 | ₩113,775 | -0.59% | 40.2만 |
|---|
| 2025.12.24 | ₩115,344 | ₩115,344 | ₩114,164 | ₩114,473 | -0.76% | 28만 |
|---|
| 2025.12.23 | ₩114,875 | ₩116,631 | ₩114,365 | ₩115,478 | +0.53% | 80.1만 |
|---|
| 2025.12.22 | ₩111,804 | ₩113,829 | ₩111,724 | ₩113,105 | +1.16% | 46.1만 |
|---|
| 2025.12.19 | ₩111,710 | ₩112,502 | ₩110,825 | ₩111,885 | +0.16% | 154만 |
|---|
| 2025.12.18 | ₩112,247 | ₩113,118 | ₩111,268 | ₩111,965 | -0.25% | 68.2만 |
|---|
| 2025.12.17 | ₩110,866 | ₩112,247 | ₩110,410 | ₩111,402 | +0.48% | 54.7만 |
|---|
| 2025.12.16 | ₩111,697 | ₩112,408 | ₩110,048 | ₩111,254 | -0.40% | 71.4만 |
|---|
| 2025.12.15 | ₩110,799 | ₩112,729 | ₩109,136 | ₩109,940 | -0.77% | 67.8만 |
|---|
| 2025.12.12 | ₩112,434 | ₩112,434 | ₩110,571 | ₩111,295 | -1.01% | 68.1만 |
|---|
| 2025.12.11 | ₩111,684 | ₩112,689 | ₩111,549 | ₩111,818 | +0.12% | 56.9만 |
|---|
| 2025.12.10 | ₩109,283 | ₩111,844 | ₩109,257 | ₩111,563 | +2.09% | 57.9만 |
|---|
| 2025.12.09 | ₩108,559 | ₩110,168 | ₩108,559 | ₩109,364 | +0.74% | 51.2만 |
|---|
| 2025.12.08 | ₩108,586 | ₩109,082 | ₩107,768 | ₩108,479 | -0.10% | 63.9만 |
|---|
| 2025.12.05 | ₩108,693 | ₩109,417 | ₩108,077 | ₩108,747 | +0.05% | 56.6만 |
|---|
| 2025.12.04 | ₩108,787 | ₩110,195 | ₩108,425 | ₩108,948 | +0.15% | 52.6만 |
|---|
| 2025.12.03 | ₩107,272 | ₩108,707 | ₩107,272 | ₩108,613 | +1.25% | 51.1만 |
|---|
| 2025.12.02 | ₩107,285 | ₩108,251 | ₩106,856 | ₩107,218 | -0.06% | 43.6만 |
|---|
| 2025.12.01 | ₩107,755 | ₩109,069 | ₩107,084 | ₩107,245 | -0.47% | 39.6만 |
|---|
| 2025.11.28 | ₩109,042 | ₩109,444 | ₩108,077 | ₩108,425 | -0.57% | 24만 |
|---|
| 2025.11.26 | ₩107,527 | ₩109,350 | ₩107,527 | ₩108,385 | +0.80% | 45.2만 |
|---|
| 2025.11.25 | ₩106,789 | ₩108,036 | ₩106,655 | ₩107,540 | +0.70% | 45.3만 |
|---|
| 2025.11.24 | ₩107,125 | ₩107,339 | ₩106,132 | ₩106,387 | -0.69% | 72.7만 |
|---|
| 2025.11.21 | ₩106,065 | ₩107,741 | ₩105,448 | ₩107,326 | +1.19% | 74.9만 |
|---|
| 2025.11.20 | ₩106,240 | ₩107,272 | ₩103,933 | ₩105,676 | -0.53% | 62.1만 |
|---|
| 2025.11.19 | ₩105,086 | ₩105,542 | ₩104,121 | ₩105,194 | +0.10% | 60.6만 |
|---|
| 2025.11.18 | ₩104,966 | ₩106,213 | ₩104,590 | ₩104,952 | -0.01% | 73만 |
|---|
| 2025.11.17 | ₩108,868 | ₩109,015 | ₩105,006 | ₩105,650 | -2.96% | 58만 |
|---|
| 2025.11.14 | ₩109,578 | ₩110,249 | ₩107,875 | ₩109,377 | -0.18% | 57.8만 |
|---|
| 2025.11.13 | ₩111,804 | ₩112,059 | ₩110,195 | ₩110,316 | -1.33% | 60만 |
|---|
| 2025.11.12 | ₩111,898 | ₩113,561 | ₩111,898 | ₩112,233 | +0.30% | 53.7만 |
|---|
| 2025.11.11 | ₩111,120 | ₩113,078 | ₩111,053 | ₩112,032 | +0.82% | 46.2만 |
|---|
| 2025.11.10 | ₩111,415 | ₩111,871 | ₩110,423 | ₩111,281 | -0.12% | 48.6만 |
|---|
| 2025.11.07 | ₩110,101 | ₩111,576 | ₩109,525 | ₩111,187 | +0.99% | 50.4만 |
|---|
| 2025.11.06 | ₩110,007 | ₩110,745 | ₩108,063 | ₩110,209 | +0.18% | 51.6만 |
|---|
| 2025.11.05 | ₩109,163 | ₩111,080 | ₩109,015 | ₩110,463 | +1.19% | 51만 |
|---|
| 2025.11.04 | ₩107,406 | ₩109,672 | ₩107,285 | ₩109,471 | +1.92% | 57.5만 |
|---|
| 2025.11.03 | ₩107,782 | ₩108,506 | ₩106,655 | ₩108,452 | +0.62% | 55.9만 |
|---|
| 2025.10.31 | ₩108,278 | ₩108,680 | ₩107,849 | ₩108,090 | -0.17% | 71.4만 |
|---|
| 2025.10.30 | ₩107,996 | ₩109,538 | ₩107,996 | ₩108,345 | +0.32% | 70.7만 |
|---|
| 2025.10.29 | ₩109,149 | ₩109,337 | ₩107,366 | ₩108,090 | -0.97% | 73.6만 |
|---|
| 2025.10.28 | ₩111,389 | ₩111,389 | ₩109,712 | ₩109,726 | -1.49% | 47.2만 |
|---|
| 2025.10.27 | ₩111,563 | ₩112,475 | ₩110,758 | ₩111,389 | -0.16% | 61.7만 |
|---|
| 2025.10.24 | ₩110,155 | ₩110,571 | ₩108,948 | ₩109,833 | -0.29% | 78.5만 |
|---|
| 2025.10.23 | ₩107,272 | ₩109,712 | ₩105,046 | ₩109,324 | +1.91% | 140.1만 |
|---|
| 2025.10.22 | ₩110,289 | ₩110,959 | ₩109,163 | ₩109,163 | -1.02% | 72.5만 |
|---|
| 2025.10.21 | ₩109,498 | ₩111,576 | ₩109,122 | ₩110,584 | +0.99% | 69.7만 |
|---|
| 2025.10.20 | ₩108,962 | ₩109,820 | ₩108,519 | ₩109,538 | +0.53% | 60.9만 |
|---|
| 2025.10.17 | ₩108,412 | ₩109,055 | ₩107,379 | ₩108,331 | -0.07% | 63만 |
|---|
| 2025.10.16 | ₩111,080 | ₩111,603 | ₩107,849 | ₩107,956 | -2.81% | 86.9만 |
|---|
| 2025.10.15 | ₩112,542 | ₩113,172 | ₩110,343 | ₩110,718 | -1.62% | 69.1만 |
|---|
| 2025.10.14 | ₩109,337 | ₩112,662 | ₩109,337 | ₩111,858 | +2.31% | 78.9만 |
|---|
| 2025.10.13 | ₩109,377 | ₩111,241 | ₩109,377 | ₩110,651 | +1.16% | 53.6만 |
|---|
| 2025.10.10 | ₩113,038 | ₩113,601 | ₩108,747 | ₩108,908 | -3.65% | 62.4만 |
|---|