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 | ₩138,470 | ₩140,381 | ₩137,160 | ₩139,940 | +1.06% | 96.2만 |
| 2026.10.08 | ₩136,425 | ₩138,724 | ₩135,529 | ₩138,002 | +1.16% | 44.1만 |
| 2026.10.07 | ₩137,454 | ₩137,454 | ₩134,821 | ₩136,425 | -0.75% | 54.7만 |
| 2026.10.06 | ₩137,775 | ₩138,924 | ₩137,053 | ₩137,481 | -0.21% | 74.9만 |
| 2026.10.05 | ₩136,545 | ₩139,058 | ₩135,315 | ₩138,015 | +1.08% | 83.5만 |
| 2026.10.02 | ₩139,766 | ₩140,434 | ₩136,866 | ₩136,906 | -2.05% | 61.9만 |
| 2026.10.01 | ₩136,826 | ₩138,951 | ₩131,586 | ₩138,831 | +1.47% | 66.1만 |
| 2026.09.30 | ₩138,349 | ₩139,512 | ₩137,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,213 |
| -0.82% |
| 59.9만 |
| 2026.09.29 | ₩139,646 | ₩140,809 | ₩137,895 | ₩138,136 | -1.08% | 55.3만 |
|---|
| 2026.09.28 | ₩141,343 | ₩141,343 | ₩139,125 | ₩140,100 | -0.88% | 68.2만 |
|---|
| 2026.09.25 | ₩140,341 | ₩141,838 | ₩140,341 | ₩141,210 | +0.62% | 66.6만 |
|---|
| 2026.09.24 | ₩140,328 | ₩141,009 | ₩138,389 | ₩140,047 | -0.20% | 92.4만 |
|---|
| 2026.09.23 | ₩138,015 | ₩140,702 | ₩138,015 | ₩140,114 | +1.52% | 69.4만 |
|---|
| 2026.09.22 | ₩141,116 | ₩141,597 | ₩135,623 | ₩138,684 | -1.72% | 169.5만 |
|---|
| 2026.09.21 | ₩142,012 | ₩142,012 | ₩140,341 | ₩140,849 | -0.82% | 81.3만 |
|---|
| 2026.09.18 | ₩140,140 | ₩142,025 | ₩139,285 | ₩140,608 | +0.33% | 354.5만 |
|---|
| 2026.09.17 | ₩140,996 | ₩141,183 | ₩138,951 | ₩140,140 | -0.61% | 61.1만 |
|---|
| 2026.09.16 | ₩141,303 | ₩142,132 | ₩137,962 | ₩139,766 | -1.09% | 72.2만 |
|---|
| 2026.09.15 | ₩142,319 | ₩142,319 | ₩140,354 | ₩141,437 | -0.62% | 87.3만 |
|---|
| 2026.09.14 | ₩144,164 | ₩144,417 | ₩140,448 | ₩141,023 | -2.18% | 81.2만 |
|---|
| 2026.09.11 | ₩144,230 | ₩145,607 | ₩141,263 | ₩142,920 | -0.91% | 58만 |
|---|
| 2026.09.10 | ₩143,268 | ₩144,177 | ₩142,105 | ₩142,707 | -0.39% | 54.4만 |
|---|
| 2026.09.09 | ₩144,859 | ₩145,032 | ₩142,773 | ₩143,241 | -1.12% | 66.8만 |
|---|
| 2026.09.08 | ₩147,465 | ₩148,026 | ₩145,019 | ₩145,153 | -1.57% | 85.9만 |
|---|
| 2026.09.04 | ₩147,786 | ₩148,574 | ₩146,797 | ₩147,545 | -0.16% | 59만 |
|---|
| 2026.09.03 | ₩147,024 | ₩149,002 | ₩146,690 | ₩148,975 | +1.33% | 75만 |
|---|
| 2026.09.02 | ₩146,623 | ₩147,692 | ₩144,484 | ₩145,848 | -0.53% | 66.8만 |
|---|
| 2026.09.01 | ₩147,786 | ₩148,561 | ₩146,249 | ₩146,409 | -0.93% | 65만 |
|---|
| 2026.08.31 | ₩148,975 | ₩149,202 | ₩147,639 | ₩148,334 | -0.43% | 72.3만 |
|---|
| 2026.08.28 | ₩149,269 | ₩149,897 | ₩148,601 | ₩149,202 | -0.04% | 66.1만 |
|---|
| 2026.08.27 | ₩147,385 | ₩148,935 | ₩146,877 | ₩148,761 | +0.93% | 71만 |
|---|
| 2026.08.26 | ₩148,334 | ₩148,935 | ₩147,478 | ₩148,066 | -0.18% | 61만 |
|---|
| 2026.08.25 | ₩147,599 | ₩149,029 | ₩146,890 | ₩148,334 | +0.50% | 64.6만 |
|---|
| 2026.08.24 | ₩146,690 | ₩149,563 | ₩146,516 | ₩148,026 | +0.91% | 86.7만 |
|---|
| 2026.08.21 | ₩144,698 | ₩146,690 | ₩144,605 | ₩146,396 | +1.17% | 80.1만 |
|---|
| 2026.08.20 | ₩144,016 | ₩145,834 | ₩143,589 | ₩143,816 | -0.14% | 60.1만 |
|---|
| 2026.08.19 | ₩142,693 | ₩144,404 | ₩142,693 | ₩143,495 | +0.56% | 64.7만 |
|---|
| 2026.08.18 | ₩142,012 | ₩143,629 | ₩141,049 | ₩142,907 | +0.63% | 49만 |
|---|
| 2026.08.17 | ₩141,624 | ₩142,920 | ₩140,729 | ₩140,969 | -0.46% | 48.5만 |
|---|
| 2026.08.14 | ₩142,372 | ₩142,894 | ₩141,624 | ₩142,185 | -0.13% | 36.2만 |
|---|
| 2026.08.13 | ₩141,677 | ₩142,827 | ₩140,020 | ₩142,199 | +0.37% | 48.7만 |
|---|
| 2026.08.12 | ₩139,232 | ₩141,210 | ₩138,951 | ₩141,063 | +1.32% | 51만 |
|---|
| 2026.08.11 | ₩140,033 | ₩141,611 | ₩139,218 | ₩139,846 | -0.13% | 49.8만 |
|---|
| 2026.08.10 | ₩139,940 | ₩141,677 | ₩139,365 | ₩139,967 | +0.02% | 45.8만 |
|---|
| 2026.08.07 | ₩139,673 | ₩140,314 | ₩138,523 | ₩139,940 | +0.19% | 47.3만 |
|---|
| 2026.08.06 | ₩141,009 | ₩143,014 | ₩139,085 | ₩139,927 | -0.77% | 58.4만 |
|---|
| 2026.08.05 | ₩141,009 | ₩141,677 | ₩139,606 | ₩140,020 | -0.70% | 59.2만 |
|---|
| 2026.08.04 | ₩139,445 | ₩141,049 | ₩139,352 | ₩139,967 | +0.37% | 72.6만 |
|---|
| 2026.08.03 | ₩138,296 | ₩139,512 | ₩137,120 | ₩139,258 | +0.70% | 60.3만 |
|---|
| 2026.07.31 | ₩136,585 | ₩138,136 | ₩135,142 | ₩137,641 | +0.77% | 82.4만 |
|---|
| 2026.07.30 | ₩137,053 | ₩137,815 | ₩135,128 | ₩137,721 | +0.49% | 51.1만 |
|---|
| 2026.07.29 | ₩137,414 | ₩139,633 | ₩136,639 | ₩137,507 | +0.07% | 65만 |
|---|
| 2026.07.28 | ₩136,398 | ₩138,670 | ₩134,259 | ₩137,855 | +1.07% | 87.1만 |
|---|
| 2026.07.27 | ₩132,615 | ₩136,010 | ₩132,535 | ₩135,690 | +2.32% | 79.5만 |
|---|
| 2026.07.24 | ₩128,913 | ₩133,484 | ₩128,913 | ₩132,615 | +2.87% | 96.9만 |
|---|
| 2026.07.23 | ₩136,719 | ₩136,719 | ₩127,510 | ₩129,287 | -5.44% | 136.8만 |
|---|
| 2026.07.22 | ₩130,517 | ₩132,161 | ₩129,822 | ₩131,987 | +1.13% | 81.6만 |
|---|
| 2026.07.21 | ₩132,816 | ₩133,123 | ₩130,116 | ₩130,517 | -1.73% | 86.7만 |
|---|
| 2026.07.20 | ₩132,709 | ₩133,137 | ₩131,292 | ₩132,816 | +0.08% | 83.5만 |
|---|
| 2026.07.17 | ₩133,564 | ₩134,714 | ₩131,800 | ₩132,656 | -0.68% | 86.7만 |
|---|
| 2026.07.16 | ₩130,624 | ₩134,032 | ₩130,624 | ₩134,006 | +2.59% | 154.2만 |
|---|
| 2026.07.15 | ₩127,470 | ₩131,760 | ₩127,470 | ₩131,212 | +2.94% | 95.6만 |
|---|
| 2026.07.14 | ₩127,510 | ₩129,341 | ₩126,614 | ₩126,828 | -0.53% | 78.1만 |
|---|
| 2026.07.13 | ₩128,499 | ₩129,287 | ₩127,363 | ₩128,552 | +0.04% | 49.9만 |
|---|
| 2026.07.10 | ₩128,044 | ₩128,860 | ₩126,574 | ₩127,577 | -0.37% | 60만 |
|---|
| 2026.07.09 | ₩126,280 | ₩129,114 | ₩123,594 | ₩126,614 | +0.26% | 72.9만 |
|---|
| 2026.07.08 | ₩127,403 | ₩128,178 | ₩125,131 | ₩126,320 | -0.85% | 70.9만 |
|---|
| 2026.07.07 | ₩127,857 | ₩128,566 | ₩126,841 | ₩128,231 | +0.29% | 63.3만 |
|---|
| 2026.07.06 | ₩121,896 | ₩127,790 | ₩121,896 | ₩126,962 | +4.16% | 69.1만 |
|---|
| 2026.07.02 | ₩121,054 | ₩122,965 | ₩120,960 | ₩122,204 | +0.95% | 73.1만 |
|---|
| 2026.07.01 | ₩117,231 | ₩121,709 | ₩117,165 | ₩120,359 | +2.67% | 57.8만 |
|---|
| 2026.06.30 | ₩115,734 | ₩117,779 | ₩115,093 | ₩117,231 | +1.29% | 56.5만 |
|---|
| 2026.06.29 | ₩116,857 | ₩118,207 | ₩114,866 | ₩115,601 | -1.08% | 61.8만 |
|---|
| 2026.06.26 | ₩117,713 | ₩118,220 | ₩115,467 | ₩116,617 | -0.93% | 120.6만 |
|---|
| 2026.06.25 | ₩119,504 | ₩121,589 | ₩117,378 | ₩117,525 | -1.66% | 55.4만 |
|---|
| 2026.06.24 | ₩121,214 | ₩121,214 | ₩118,381 | ₩118,809 | -1.98% | 52.8만 |
|---|
| 2026.06.23 | ₩121,535 | ₩122,297 | ₩119,918 | ₩120,573 | -0.79% | 57.8만 |
|---|
| 2026.06.22 | ₩120,172 | ₩121,348 | ₩118,969 | ₩120,974 | +0.67% | 51.2만 |
|---|
| 2026.06.18 | ₩122,899 | ₩122,899 | ₩118,635 | ₩119,544 | -2.73% | 171.2만 |
|---|
| 2026.06.17 | ₩120,773 | ₩122,351 | ₩120,466 | ₩121,642 | +0.72% | 64.8만 |
|---|
| 2026.06.16 | ₩120,867 | ₩122,284 | ₩119,036 | ₩121,268 | +0.33% | 62.8만 |
|---|
| 2026.06.15 | ₩120,118 | ₩120,987 | ₩119,383 | ₩119,717 | -0.33% | 55.1만 |
|---|
| 2026.06.12 | ₩118,568 | ₩119,998 | ₩117,686 | ₩119,490 | +0.78% | 50.1만 |
|---|
| 2026.06.11 | ₩118,742 | ₩119,450 | ₩117,165 | ₩117,820 | -0.78% | 40.8만 |
|---|
| 2026.06.10 | ₩120,640 | ₩121,482 | ₩118,635 | ₩118,688 | -1.62% | 44.1만 |
|---|
| 2026.06.09 | ₩118,889 | ₩122,163 | ₩118,541 | ₩120,640 | +1.47% | 75만 |
|---|
| 2026.06.08 | ₩118,100 | ₩119,477 | ₩117,365 | ₩117,940 | -0.14% | 51.2만 |
|---|
| 2026.06.05 | ₩118,862 | ₩119,851 | ₩118,555 | ₩119,517 | +0.55% | 70.9만 |
|---|
| 2026.06.04 | ₩117,419 | ₩119,343 | ₩117,419 | ₩118,394 | +0.83% | 50.6만 |
|---|
| 2026.06.03 | ₩116,804 | ₩117,018 | ₩115,293 | ₩116,296 | -0.43% | 60만 |
|---|
| 2026.06.02 | ₩118,047 | ₩118,608 | ₩116,804 | ₩117,312 | -0.62% | 51.6만 |
|---|
| 2026.06.01 | ₩117,285 | ₩118,648 | ₩116,884 | ₩118,047 | +0.65% | 52만 |
|---|
| 2026.05.29 | ₩118,047 | ₩119,116 | ₩117,031 | ₩117,459 | -0.50% | 118.1만 |
|---|
| 2026.05.28 | ₩119,717 | ₩119,717 | ₩117,566 | ₩118,421 | -1.08% | 69.6만 |
|---|
| 2026.05.27 | ₩121,468 | ₩121,990 | ₩119,664 | ₩119,864 | -1.32% | 40.4만 |
|---|
| 2026.05.26 | ₩121,321 | ₩121,762 | ₩120,479 | ₩121,308 | -0.01% | 55.8만 |
|---|
| 2026.05.22 | ₩120,292 | ₩121,776 | ₩119,664 | ₩121,001 | +0.59% | 52.8만 |
|---|
| 2026.05.21 | ₩120,640 | ₩121,482 | ₩118,595 | ₩119,744 | -0.74% | 62.5만 |
|---|
| 2026.05.20 | ₩121,896 | ₩122,270 | ₩120,212 | ₩121,321 | -0.47% | 66.9만 |
|---|
| 2026.05.19 | ₩122,872 | ₩123,741 | ₩121,535 | ₩121,682 | -0.97% | 59.7만 |
|---|
| 2026.05.18 | ₩120,947 | ₩123,888 | ₩120,747 | ₩122,979 | +1.68% | 66.2만 |
|---|
| 2026.05.15 | ₩123,046 | ₩123,046 | ₩120,867 | ₩121,067 | -1.61% | 56.5만 |
|---|
| 2026.05.14 | ₩124,302 | ₩124,970 | ₩122,230 | ₩122,564 | -1.40% | 54.5만 |
|---|
| 2026.05.13 | ₩122,711 | ₩123,767 | ₩121,749 | ₩123,286 | +0.47% | 53.5만 |
|---|
| 2026.05.12 | ₩121,629 | ₩124,302 | ₩121,001 | ₩123,353 | +1.42% | 98.4만 |
|---|
| 2026.05.11 | ₩121,869 | ₩122,818 | ₩120,760 | ₩122,417 | +0.45% | 59.2만 |
|---|
| 2026.05.08 | ₩120,279 | ₩121,909 | ₩118,662 | ₩121,869 | +1.32% | 48.1만 |
|---|
| 2026.05.07 | ₩122,043 | ₩123,126 | ₩119,824 | ₩120,145 | -1.56% | 60.3만 |
|---|
| 2026.05.06 | ₩121,976 | ₩122,752 | ₩121,174 | ₩121,856 | -0.10% | 77.3만 |
|---|
| 2026.05.05 | ₩122,003 | ₩122,711 | ₩121,001 | ₩121,348 | -0.54% | 69.7만 |
|---|
| 2026.05.04 | ₩120,546 | ₩122,912 | ₩119,798 | ₩121,990 | +1.20% | 73.6만 |
|---|
| 2026.05.01 | ₩121,869 | ₩121,869 | ₩120,012 | ₩120,586 | -1.05% | 84.4만 |
|---|
| 2026.04.30 | ₩120,519 | ₩121,990 | ₩119,891 | ₩121,201 | +0.57% | 127.6만 |
|---|
| 2026.04.29 | ₩122,284 | ₩122,618 | ₩120,279 | ₩121,455 | -0.68% | 93.3만 |
|---|
| 2026.04.28 | ₩121,843 | ₩123,246 | ₩120,693 | ₩122,310 | +0.38% | 129.3만 |
|---|
| 2026.04.27 | ₩118,688 | ₩121,816 | ₩118,007 | ₩121,709 | +2.55% | 118.5만 |
|---|
| 2026.04.24 | ₩121,696 | ₩122,257 | ₩117,165 | ₩118,742 | -2.43% | 151.7만 |
|---|
| 2026.04.23 | ₩119,143 | ₩124,128 | ₩117,218 | ₩121,696 | +2.14% | 244.7만 |
|---|
| 2026.04.22 | ₩111,885 | ₩113,462 | ₩110,482 | ₩113,329 | +1.29% | 150.7만 |
|---|
| 2026.04.21 | ₩108,450 | ₩111,765 | ₩108,450 | ₩111,123 | +2.46% | 171.9만 |
|---|
| 2026.04.20 | ₩106,499 | ₩109,332 | ₩106,499 | ₩108,811 | +2.17% | 141.2만 |
|---|
| 2026.04.17 | ₩106,819 | ₩108,263 | ₩105,951 | ₩106,646 | -0.16% | 115만 |
|---|
| 2026.04.16 | ₩107,073 | ₩107,715 | ₩104,881 | ₩105,496 | -1.47% | 110.1만 |
|---|
| 2026.04.15 | ₩107,234 | ₩108,477 | ₩106,646 | ₩106,940 | -0.27% | 88만 |
|---|
| 2026.04.14 | ₩105,563 | ₩108,103 | ₩105,563 | ₩106,659 | +1.04% | 74.6만 |
|---|
| 2026.04.13 | ₩102,182 | ₩105,403 | ₩102,048 | ₩105,323 | +3.07% | 97.4만 |
|---|
| 2026.04.10 | ₩102,770 | ₩103,090 | ₩101,406 | ₩102,890 | +0.12% | 100만 |
|---|
| 2026.04.09 | ₩103,799 | ₩104,200 | ₩102,168 | ₩103,010 | -0.76% | 88.2만 |
|---|
| 2026.04.08 | ₩102,596 | ₩104,507 | ₩102,288 | ₩104,053 | +1.42% | 115.7만 |
|---|
| 2026.04.07 | ₩101,112 | ₩101,928 | ₩100,350 | ₩100,484 | -0.62% | 155.9만 |
|---|
| 2026.04.06 | ₩102,462 | ₩103,117 | ₩100,939 | ₩101,540 | -0.90% | 75.5만 |
|---|
| 2026.04.02 | ₩102,863 | ₩104,922 | ₩102,315 | ₩102,930 | +0.06% | 54만 |
|---|
| 2026.04.01 | ₩105,483 | ₩105,844 | ₩103,986 | ₩104,307 | -1.12% | 52.5만 |
|---|
| 2026.03.31 | ₩104,561 | ₩105,951 | ₩103,090 | ₩104,881 | +0.31% | 82.5만 |
|---|
| 2026.03.30 | ₩102,088 | ₩103,625 | ₩101,954 | ₩103,197 | +1.09% | 87.1만 |
|---|
| 2026.03.27 | ₩102,048 | ₩102,222 | ₩100,377 | ₩101,206 | -0.83% | 74.8만 |
|---|
| 2026.03.26 | ₩103,278 | ₩104,614 | ₩102,542 | ₩102,810 | -0.45% | 75만 |
|---|
| 2026.03.25 | ₩105,550 | ₩106,312 | ₩102,663 | ₩103,184 | -2.24% | 94.1만 |
|---|
| 2026.03.24 | ₩103,986 | ₩105,683 | ₩103,451 | ₩104,708 | +0.69% | 55.9만 |
|---|
| 2026.03.23 | ₩106,352 | ₩106,632 | ₩104,574 | ₩105,042 | -1.23% | 68.8만 |
|---|
| 2026.03.20 | ₩103,986 | ₩104,521 | ₩102,970 | ₩103,973 | -0.01% | 169.2만 |
|---|
| 2026.03.19 | ₩103,050 | ₩104,908 | ₩102,917 | ₩104,079 | +1.00% | 53.6만 |
|---|
| 2026.03.18 | ₩104,414 | ₩105,002 | ₩103,585 | ₩103,679 | -0.70% | 49.8만 |
|---|
| 2026.03.17 | ₩105,603 | ₩107,247 | ₩105,269 | ₩105,282 | -0.30% | 54.6만 |
|---|
| 2026.03.16 | ₩107,514 | ₩108,758 | ₩104,227 | ₩104,374 | -2.92% | 81.8만 |
|---|
| 2026.03.13 | ₩106,632 | ₩108,343 | ₩106,151 | ₩106,779 | +0.14% | 109.2만 |
|---|
| 2026.03.12 | ₩104,574 | ₩106,606 | ₩103,679 | ₩105,790 | +1.16% | 118.7만 |
|---|
| 2026.03.11 | ₩106,646 | ₩107,902 | ₩104,267 | ₩106,445 | -0.19% | 83.7만 |
|---|
| 2026.03.10 | ₩108,463 | ₩109,720 | ₩105,429 | ₩106,953 | -1.39% | 88.6만 |
|---|
| 2026.03.09 | ₩107,220 | ₩108,610 | ₩105,135 | ₩108,477 | +1.17% | 116만 |
|---|
| 2026.03.06 | ₩107,327 | ₩108,918 | ₩105,750 | ₩108,851 | +1.42% | 105.5만 |
|---|
| 2026.03.05 | ₩108,945 | ₩110,950 | ₩108,504 | ₩109,666 | +0.66% | 100만 |
|---|
| 2026.03.04 | ₩110,682 | ₩111,685 | ₩109,319 | ₩109,346 | -1.21% | 117.4만 |
|---|
| 2026.03.03 | ₩107,474 | ₩111,471 | ₩106,592 | ₩110,495 | +2.81% | 104.7만 |
|---|
| 2026.03.02 | ₩107,060 | ₩110,923 | ₩106,084 | ₩110,054 | +2.80% | 69.5만 |
|---|
| 2026.02.27 | ₩109,666 | ₩110,762 | ₩107,314 | ₩108,691 | -0.89% | 100.4만 |
|---|
| 2026.02.26 | ₩109,894 | ₩111,738 | ₩109,706 | ₩111,337 | +1.31% | 65.7만 |
|---|
| 2026.02.25 | ₩108,196 | ₩109,773 | ₩106,579 | ₩109,332 | +1.05% | 57만 |
|---|
| 2026.02.24 | ₩106,071 | ₩108,196 | ₩105,069 | ₩107,207 | +1.07% | 59.5만 |
|---|
| 2026.02.23 | ₩108,784 | ₩108,784 | ₩105,323 | ₩105,683 | -2.85% | 66.7만 |
|---|
| 2026.02.20 | ₩107,688 | ₩109,252 | ₩106,539 | ₩108,784 | +1.02% | 57.5만 |
|---|
| 2026.02.19 | ₩107,568 | ₩107,929 | ₩105,964 | ₩107,688 | +0.11% | 69.3만 |
|---|
| 2026.02.18 | ₩105,790 | ₩108,731 | ₩105,697 | ₩108,597 | +2.65% | 57.1만 |
|---|
| 2026.02.17 | ₩105,443 | ₩106,365 | ₩103,625 | ₩105,617 | +0.16% | 71.8만 |
|---|
| 2026.02.13 | ₩103,518 | ₩105,282 | ₩101,941 | ₩105,095 | +1.52% | 134.7만 |
|---|
| 2026.02.12 | ₩107,742 | ₩108,824 | ₩102,155 | ₩103,358 | -4.07% | 118.4만 |
|---|
| 2026.02.11 | ₩110,736 | ₩110,923 | ₩105,911 | ₩107,167 | -3.22% | 74.9만 |
|---|
| 2026.02.10 | ₩113,796 | ₩114,999 | ₩108,610 | ₩110,001 | -3.34% | 98.8만 |
|---|
| 2026.02.09 | ₩112,994 | ₩114,264 | ₩112,299 | ₩114,104 | +0.98% | 51.5만 |
|---|
| 2026.02.06 | ₩114,037 | ₩114,732 | ₩111,645 | ₩112,874 | -1.02% | 90.2만 |
|---|
| 2026.02.05 | ₩114,986 | ₩116,176 | ₩112,607 | ₩112,821 | -1.88% | 68.8만 |
|---|
| 2026.02.04 | ₩113,903 | ₩115,427 | ₩111,110 | ₩114,866 | +0.84% | 95만 |
|---|
| 2026.02.03 | ₩118,541 | ₩118,608 | ₩110,869 | ₩112,446 | -5.14% | 101.1만 |
|---|
| 2026.02.02 | ₩116,937 | ₩118,849 | ₩115,855 | ₩118,541 | +1.37% | 78.4만 |
|---|
| 2026.01.30 | ₩117,365 | ₩118,528 | ₩116,162 | ₩117,419 | +0.05% | 132.6만 |
|---|
| 2026.01.29 | ₩118,581 | ₩122,190 | ₩115,026 | ₩117,673 | -0.77% | 192.9만 |
|---|
| 2026.01.28 | ₩112,861 | ₩115,146 | ₩112,286 | ₩115,080 | +1.97% | 85.6만 |
|---|
| 2026.01.27 | ₩114,251 | ₩115,120 | ₩112,861 | ₩113,128 | -0.98% | 53.3만 |
|---|
| 2026.01.26 | ₩113,810 | ₩114,852 | ₩113,689 | ₩114,064 | +0.22% | 41.7만 |
|---|
| 2026.01.23 | ₩114,879 | ₩114,879 | ₩112,674 | ₩113,877 | -0.87% | 42.4만 |
|---|
| 2026.01.22 | ₩115,748 | ₩116,269 | ₩114,906 | ₩115,213 | -0.46% | 39.5만 |
|---|
| 2026.01.21 | ₩112,861 | ₩116,002 | ₩112,540 | ₩114,906 | +1.81% | 54.2만 |
|---|
| 2026.01.20 | ₩114,090 | ₩114,852 | ₩111,631 | ₩111,898 | -1.92% | 47.5만 |
|---|
| 2026.01.16 | ₩115,547 | ₩116,029 | ₩114,799 | ₩114,959 | -0.51% | 35.7만 |
|---|
| 2026.01.15 | ₩114,612 | ₩116,122 | ₩114,545 | ₩115,668 | +0.92% | 57.6만 |
|---|
| 2026.01.14 | ₩113,141 | ₩114,505 | ₩112,901 | ₩114,037 | +0.79% | 56.1만 |
|---|
| 2026.01.13 | ₩115,186 | ₩115,186 | ₩112,393 | ₩113,222 | -1.71% | 50.6만 |
|---|
| 2026.01.12 | ₩114,946 | ₩115,694 | ₩114,117 | ₩114,933 | -0.01% | 52.3만 |
|---|
| 2026.01.09 | ₩116,643 | ₩117,539 | ₩115,801 | ₩115,975 | -0.57% | 43.1만 |
|---|
| 2026.01.08 | ₩116,496 | ₩117,298 | ₩115,587 | ₩116,617 | +0.10% | 57.6만 |
|---|
| 2026.01.07 | ₩116,977 | ₩117,900 | ₩115,427 | ₩116,964 | -0.01% | 53만 |
|---|
| 2026.01.06 | ₩116,216 | ₩117,953 | ₩114,491 | ₩117,632 | +1.22% | 62만 |
|---|
| 2026.01.05 | ₩110,843 | ₩117,205 | ₩110,776 | ₩116,216 | +4.85% | 85.9만 |
|---|
| 2026.01.02 | ₩109,319 | ₩111,030 | ₩109,105 | ₩110,950 | +1.49% | 55.7만 |
|---|
| 2025.12.31 | ₩111,110 | ₩111,177 | ₩109,573 | ₩109,626 | -1.34% | 45만 |
|---|
| 2025.12.30 | ₩112,139 | ₩112,233 | ₩110,789 | ₩111,150 | -0.88% | 48.2만 |
|---|
| 2025.12.29 | ₩112,781 | ₩112,874 | ₩111,738 | ₩112,393 | -0.34% | 59.9만 |
|---|
| 2025.12.26 | ₩114,077 | ₩114,171 | ₩113,048 | ₩113,409 | -0.59% | 40.2만 |
|---|
| 2025.12.24 | ₩114,973 | ₩114,973 | ₩113,796 | ₩114,104 | -0.76% | 28만 |
|---|
| 2025.12.23 | ₩114,505 | ₩116,256 | ₩113,997 | ₩115,106 | +0.53% | 80.1만 |
|---|
| 2025.12.22 | ₩111,444 | ₩113,462 | ₩111,364 | ₩112,741 | +1.16% | 46.1만 |
|---|
| 2025.12.19 | ₩111,350 | ₩112,139 | ₩110,468 | ₩111,524 | +0.16% | 154만 |
|---|
| 2025.12.18 | ₩111,885 | ₩112,754 | ₩110,909 | ₩111,604 | -0.25% | 68.2만 |
|---|
| 2025.12.17 | ₩110,508 | ₩111,885 | ₩110,054 | ₩111,043 | +0.48% | 54.7만 |
|---|
| 2025.12.16 | ₩111,337 | ₩112,046 | ₩109,693 | ₩110,896 | -0.40% | 71.4만 |
|---|
| 2025.12.15 | ₩110,442 | ₩112,366 | ₩108,784 | ₩109,586 | -0.77% | 67.8만 |
|---|
| 2025.12.12 | ₩112,072 | ₩112,072 | ₩110,214 | ₩110,936 | -1.01% | 68.1만 |
|---|
| 2025.12.11 | ₩111,324 | ₩112,326 | ₩111,190 | ₩111,457 | +0.12% | 56.9만 |
|---|
| 2025.12.10 | ₩108,931 | ₩111,484 | ₩108,905 | ₩111,203 | +2.09% | 57.9만 |
|---|
| 2025.12.09 | ₩108,210 | ₩109,813 | ₩108,210 | ₩109,011 | +0.74% | 51.2만 |
|---|
| 2025.12.08 | ₩108,236 | ₩108,731 | ₩107,421 | ₩108,129 | -0.10% | 63.9만 |
|---|
| 2025.12.05 | ₩108,343 | ₩109,065 | ₩107,728 | ₩108,397 | +0.05% | 56.6만 |
|---|
| 2025.12.04 | ₩108,437 | ₩109,840 | ₩108,076 | ₩108,597 | +0.15% | 52.6만 |
|---|
| 2025.12.03 | ₩106,926 | ₩108,357 | ₩106,926 | ₩108,263 | +1.25% | 51.1만 |
|---|
| 2025.12.02 | ₩106,940 | ₩107,902 | ₩106,512 | ₩106,873 | -0.06% | 43.6만 |
|---|
| 2025.12.01 | ₩107,408 | ₩108,717 | ₩106,739 | ₩106,900 | -0.47% | 39.6만 |
|---|
| 2025.11.28 | ₩108,691 | ₩109,092 | ₩107,728 | ₩108,076 | -0.57% | 24만 |
|---|
| 2025.11.26 | ₩107,180 | ₩108,998 | ₩107,180 | ₩108,036 | +0.80% | 45.2만 |
|---|
| 2025.11.25 | ₩106,445 | ₩107,688 | ₩106,312 | ₩107,194 | +0.70% | 45.3만 |
|---|
| 2025.11.24 | ₩106,779 | ₩106,993 | ₩105,790 | ₩106,044 | -0.69% | 72.7만 |
|---|
| 2025.11.21 | ₩105,723 | ₩107,394 | ₩105,109 | ₩106,980 | +1.19% | 74.9만 |
|---|
| 2025.11.20 | ₩105,897 | ₩106,926 | ₩103,598 | ₩105,336 | -0.53% | 62.1만 |
|---|
| 2025.11.19 | ₩104,748 | ₩105,202 | ₩103,785 | ₩104,855 | +0.10% | 60.6만 |
|---|
| 2025.11.18 | ₩104,627 | ₩105,871 | ₩104,253 | ₩104,614 | -0.01% | 73만 |
|---|
| 2025.11.17 | ₩108,517 | ₩108,664 | ₩104,668 | ₩105,309 | -2.96% | 58만 |
|---|
| 2025.11.14 | ₩109,225 | ₩109,894 | ₩107,528 | ₩109,025 | -0.18% | 57.8만 |
|---|
| 2025.11.13 | ₩111,444 | ₩111,698 | ₩109,840 | ₩109,960 | -1.33% | 60만 |
|---|
| 2025.11.12 | ₩111,538 | ₩113,195 | ₩111,538 | ₩111,872 | +0.30% | 53.7만 |
|---|
| 2025.11.11 | ₩110,762 | ₩112,714 | ₩110,696 | ₩111,671 | +0.82% | 46.2만 |
|---|
| 2025.11.10 | ₩111,056 | ₩111,511 | ₩110,067 | ₩110,923 | -0.12% | 48.6만 |
|---|
| 2025.11.07 | ₩109,747 | ₩111,217 | ₩109,172 | ₩110,829 | +0.99% | 50.4만 |
|---|
| 2025.11.06 | ₩109,653 | ₩110,388 | ₩107,715 | ₩109,854 | +0.18% | 51.6만 |
|---|
| 2025.11.05 | ₩108,811 | ₩110,722 | ₩108,664 | ₩110,107 | +1.19% | 51만 |
|---|
| 2025.11.04 | ₩107,060 | ₩109,319 | ₩106,940 | ₩109,118 | +1.92% | 57.5만 |
|---|
| 2025.11.03 | ₩107,434 | ₩108,156 | ₩106,312 | ₩108,103 | +0.62% | 55.9만 |
|---|
| 2025.10.31 | ₩107,929 | ₩108,330 | ₩107,501 | ₩107,742 | -0.17% | 71.4만 |
|---|
| 2025.10.30 | ₩107,648 | ₩109,185 | ₩107,648 | ₩107,996 | +0.32% | 70.7만 |
|---|
| 2025.10.29 | ₩108,798 | ₩108,985 | ₩107,020 | ₩107,742 | -0.97% | 73.6만 |
|---|
| 2025.10.28 | ₩111,030 | ₩111,030 | ₩109,359 | ₩109,372 | -1.49% | 47.2만 |
|---|
| 2025.10.27 | ₩111,203 | ₩112,112 | ₩110,402 | ₩111,030 | -0.16% | 61.7만 |
|---|
| 2025.10.24 | ₩109,800 | ₩110,214 | ₩108,597 | ₩109,479 | -0.29% | 78.5만 |
|---|
| 2025.10.23 | ₩106,926 | ₩109,359 | ₩104,708 | ₩108,971 | +1.91% | 140.1만 |
|---|
| 2025.10.22 | ₩109,934 | ₩110,602 | ₩108,811 | ₩108,811 | -1.02% | 72.5만 |
|---|
| 2025.10.21 | ₩109,145 | ₩111,217 | ₩108,771 | ₩110,228 | +0.99% | 69.7만 |
|---|
| 2025.10.20 | ₩108,610 | ₩109,466 | ₩108,169 | ₩109,185 | +0.53% | 60.9만 |
|---|
| 2025.10.17 | ₩108,062 | ₩108,704 | ₩107,033 | ₩107,982 | -0.07% | 63만 |
|---|
| 2025.10.16 | ₩110,722 | ₩111,244 | ₩107,501 | ₩107,608 | -2.81% | 86.9만 |
|---|
| 2025.10.15 | ₩112,179 | ₩112,807 | ₩109,987 | ₩110,361 | -1.62% | 69.1만 |
|---|
| 2025.10.14 | ₩108,985 | ₩112,299 | ₩108,985 | ₩111,498 | +2.31% | 78.9만 |
|---|
| 2025.10.13 | ₩109,025 | ₩110,883 | ₩109,025 | ₩110,295 | +1.16% | 53.6만 |
|---|
| 2025.10.10 | ₩112,674 | ₩113,235 | ₩108,397 | ₩108,557 | -3.65% | 62.4만 |
|---|