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 | ₩138,382 | ₩140,292 | ₩137,073 | ₩139,851 | +1.06% | 96.2만 |
| 2026.10.08 | ₩136,338 | ₩138,635 | ₩135,443 | ₩137,914 | +1.16% | 44.1만 |
| 2026.10.07 | ₩137,366 | ₩137,366 | ₩134,735 | ₩136,338 | -0.75% | 54.7만 |
| 2026.10.06 | ₩137,687 | ₩138,836 | ₩136,966 | ₩137,393 | -0.21% | 74.9만 |
| 2026.10.05 | ₩136,458 | ₩138,969 | ₩135,229 | ₩137,927 | +1.08% | 83.5만 |
| 2026.10.02 | ₩139,677 | ₩140,345 | ₩136,779 | ₩136,819 | -2.05% | 61.9만 |
| 2026.10.01 | ₩136,739 | ₩138,862 | ₩131,503 | ₩138,742 | +1.47% | 66.1만 |
| 2026.09.30 | ₩138,261 | ₩139,423 | ₩137,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,126 |
| -0.82% |
| 59.9만 |
| 2026.09.29 | ₩139,557 | ₩140,719 | ₩137,807 | ₩138,048 | -1.08% | 55.3만 |
|---|
| 2026.09.28 | ₩141,253 | ₩141,253 | ₩139,036 | ₩140,011 | -0.88% | 68.2만 |
|---|
| 2026.09.25 | ₩140,252 | ₩141,748 | ₩140,252 | ₩141,120 | +0.62% | 66.6만 |
|---|
| 2026.09.24 | ₩140,238 | ₩140,920 | ₩138,301 | ₩139,958 | -0.20% | 92.4만 |
|---|
| 2026.09.23 | ₩137,927 | ₩140,612 | ₩137,927 | ₩140,025 | +1.52% | 69.4만 |
|---|
| 2026.09.22 | ₩141,026 | ₩141,507 | ₩135,537 | ₩138,595 | -1.72% | 169.5만 |
|---|
| 2026.09.21 | ₩141,921 | ₩141,921 | ₩140,252 | ₩140,759 | -0.82% | 81.3만 |
|---|
| 2026.09.18 | ₩140,051 | ₩141,935 | ₩139,196 | ₩140,519 | +0.33% | 354.5만 |
|---|
| 2026.09.17 | ₩140,906 | ₩141,093 | ₩138,862 | ₩140,051 | -0.61% | 61.1만 |
|---|
| 2026.09.16 | ₩141,213 | ₩142,042 | ₩137,874 | ₩139,677 | -1.09% | 72.2만 |
|---|
| 2026.09.15 | ₩142,229 | ₩142,229 | ₩140,265 | ₩141,347 | -0.62% | 87.3만 |
|---|
| 2026.09.14 | ₩144,072 | ₩144,326 | ₩140,359 | ₩140,933 | -2.18% | 81.2만 |
|---|
| 2026.09.11 | ₩144,139 | ₩145,514 | ₩141,173 | ₩142,830 | -0.91% | 58만 |
|---|
| 2026.09.10 | ₩143,177 | ₩144,085 | ₩142,015 | ₩142,616 | -0.39% | 54.4만 |
|---|
| 2026.09.09 | ₩144,766 | ₩144,940 | ₩142,683 | ₩143,150 | -1.12% | 66.8만 |
|---|
| 2026.09.08 | ₩147,371 | ₩147,932 | ₩144,927 | ₩145,060 | -1.57% | 85.9만 |
|---|
| 2026.09.04 | ₩147,692 | ₩148,480 | ₩146,703 | ₩147,451 | -0.16% | 59만 |
|---|
| 2026.09.03 | ₩146,930 | ₩148,907 | ₩146,596 | ₩148,880 | +1.33% | 75만 |
|---|
| 2026.09.02 | ₩146,530 | ₩147,598 | ₩144,392 | ₩145,755 | -0.53% | 66.8만 |
|---|
| 2026.09.01 | ₩147,692 | ₩148,466 | ₩146,156 | ₩146,316 | -0.93% | 65만 |
|---|
| 2026.08.31 | ₩148,880 | ₩149,108 | ₩147,545 | ₩148,239 | -0.43% | 72.3만 |
|---|
| 2026.08.28 | ₩149,174 | ₩149,802 | ₩148,506 | ₩149,108 | -0.04% | 66.1만 |
|---|
| 2026.08.27 | ₩147,291 | ₩148,840 | ₩146,783 | ₩148,667 | +0.93% | 71만 |
|---|
| 2026.08.26 | ₩148,239 | ₩148,840 | ₩147,384 | ₩147,972 | -0.18% | 61만 |
|---|
| 2026.08.25 | ₩147,505 | ₩148,934 | ₩146,797 | ₩148,239 | +0.50% | 64.6만 |
|---|
| 2026.08.24 | ₩146,596 | ₩149,468 | ₩146,423 | ₩147,932 | +0.91% | 86.7만 |
|---|
| 2026.08.21 | ₩144,606 | ₩146,596 | ₩144,513 | ₩146,303 | +1.17% | 80.1만 |
|---|
| 2026.08.20 | ₩143,925 | ₩145,742 | ₩143,497 | ₩143,725 | -0.14% | 60.1만 |
|---|
| 2026.08.19 | ₩142,603 | ₩144,312 | ₩142,603 | ₩143,404 | +0.56% | 64.7만 |
|---|
| 2026.08.18 | ₩141,921 | ₩143,538 | ₩140,960 | ₩142,816 | +0.63% | 49만 |
|---|
| 2026.08.17 | ₩141,534 | ₩142,830 | ₩140,639 | ₩140,879 | -0.46% | 48.5만 |
|---|
| 2026.08.14 | ₩142,282 | ₩142,803 | ₩141,534 | ₩142,095 | -0.13% | 36.2만 |
|---|
| 2026.08.13 | ₩141,587 | ₩142,736 | ₩139,931 | ₩142,108 | +0.37% | 48.7만 |
|---|
| 2026.08.12 | ₩139,143 | ₩141,120 | ₩138,862 | ₩140,973 | +1.32% | 51만 |
|---|
| 2026.08.11 | ₩139,944 | ₩141,521 | ₩139,130 | ₩139,757 | -0.13% | 49.8만 |
|---|
| 2026.08.10 | ₩139,851 | ₩141,587 | ₩139,277 | ₩139,878 | +0.02% | 45.8만 |
|---|
| 2026.08.07 | ₩139,584 | ₩140,225 | ₩138,435 | ₩139,851 | +0.19% | 47.3만 |
|---|
| 2026.08.06 | ₩140,920 | ₩142,923 | ₩138,996 | ₩139,838 | -0.77% | 58.4만 |
|---|
| 2026.08.05 | ₩140,920 | ₩141,587 | ₩139,517 | ₩139,931 | -0.70% | 59.2만 |
|---|
| 2026.08.04 | ₩139,357 | ₩140,960 | ₩139,263 | ₩139,878 | +0.37% | 72.6만 |
|---|
| 2026.08.03 | ₩138,208 | ₩139,423 | ₩137,033 | ₩139,170 | +0.70% | 60.3만 |
|---|
| 2026.07.31 | ₩136,498 | ₩138,048 | ₩135,056 | ₩137,553 | +0.77% | 82.4만 |
|---|
| 2026.07.30 | ₩136,966 | ₩137,727 | ₩135,042 | ₩137,634 | +0.49% | 51.1만 |
|---|
| 2026.07.29 | ₩137,326 | ₩139,544 | ₩136,552 | ₩137,420 | +0.07% | 65만 |
|---|
| 2026.07.28 | ₩136,311 | ₩138,582 | ₩134,174 | ₩137,767 | +1.07% | 87.1만 |
|---|
| 2026.07.27 | ₩132,531 | ₩135,924 | ₩132,451 | ₩135,603 | +2.32% | 79.5만 |
|---|
| 2026.07.24 | ₩128,831 | ₩133,399 | ₩128,831 | ₩132,531 | +2.87% | 96.9만 |
|---|
| 2026.07.23 | ₩136,632 | ₩136,632 | ₩127,429 | ₩129,205 | -5.44% | 136.8만 |
|---|
| 2026.07.22 | ₩130,434 | ₩132,077 | ₩129,739 | ₩131,903 | +1.13% | 81.6만 |
|---|
| 2026.07.21 | ₩132,731 | ₩133,039 | ₩130,033 | ₩130,434 | -1.73% | 86.7만 |
|---|
| 2026.07.20 | ₩132,625 | ₩133,052 | ₩131,209 | ₩132,731 | +0.08% | 83.5만 |
|---|
| 2026.07.17 | ₩133,479 | ₩134,628 | ₩131,716 | ₩132,571 | -0.68% | 86.7만 |
|---|
| 2026.07.16 | ₩130,541 | ₩133,947 | ₩130,541 | ₩133,920 | +2.59% | 154.2만 |
|---|
| 2026.07.15 | ₩127,389 | ₩131,676 | ₩127,389 | ₩131,129 | +2.94% | 95.6만 |
|---|
| 2026.07.14 | ₩127,429 | ₩129,259 | ₩126,534 | ₩126,747 | -0.53% | 78.1만 |
|---|
| 2026.07.13 | ₩128,417 | ₩129,205 | ₩127,282 | ₩128,471 | +0.04% | 49.9만 |
|---|
| 2026.07.10 | ₩127,963 | ₩128,778 | ₩126,494 | ₩127,495 | -0.37% | 60만 |
|---|
| 2026.07.09 | ₩126,200 | ₩129,032 | ₩123,515 | ₩126,534 | +0.26% | 72.9만 |
|---|
| 2026.07.08 | ₩127,322 | ₩128,097 | ₩125,051 | ₩126,240 | -0.85% | 70.9만 |
|---|
| 2026.07.07 | ₩127,776 | ₩128,484 | ₩126,761 | ₩128,150 | +0.29% | 63.3만 |
|---|
| 2026.07.06 | ₩121,819 | ₩127,709 | ₩121,819 | ₩126,881 | +4.16% | 69.1만 |
|---|
| 2026.07.02 | ₩120,977 | ₩122,887 | ₩120,884 | ₩122,126 | +0.95% | 73.1만 |
|---|
| 2026.07.01 | ₩117,157 | ₩121,632 | ₩117,090 | ₩120,282 | +2.67% | 57.8만 |
|---|
| 2026.06.30 | ₩115,661 | ₩117,705 | ₩115,020 | ₩117,157 | +1.29% | 56.5만 |
|---|
| 2026.06.29 | ₩116,783 | ₩118,132 | ₩114,793 | ₩115,527 | -1.08% | 61.8만 |
|---|
| 2026.06.26 | ₩117,638 | ₩118,145 | ₩115,394 | ₩116,542 | -0.93% | 120.6만 |
|---|
| 2026.06.25 | ₩119,428 | ₩121,511 | ₩117,304 | ₩117,451 | -1.66% | 55.4만 |
|---|
| 2026.06.24 | ₩121,137 | ₩121,137 | ₩118,306 | ₩118,733 | -1.98% | 52.8만 |
|---|
| 2026.06.23 | ₩121,458 | ₩122,219 | ₩119,842 | ₩120,496 | -0.79% | 57.8만 |
|---|
| 2026.06.22 | ₩120,095 | ₩121,271 | ₩118,893 | ₩120,897 | +0.67% | 51.2만 |
|---|
| 2026.06.18 | ₩122,820 | ₩122,820 | ₩118,559 | ₩119,468 | -2.73% | 171.2만 |
|---|
| 2026.06.17 | ₩120,697 | ₩122,273 | ₩120,389 | ₩121,565 | +0.72% | 64.8만 |
|---|
| 2026.06.16 | ₩120,790 | ₩122,206 | ₩118,960 | ₩121,191 | +0.33% | 62.8만 |
|---|
| 2026.06.15 | ₩120,042 | ₩120,910 | ₩119,307 | ₩119,641 | -0.33% | 55.1만 |
|---|
| 2026.06.12 | ₩118,493 | ₩119,922 | ₩117,611 | ₩119,414 | +0.78% | 50.1만 |
|---|
| 2026.06.11 | ₩118,666 | ₩119,374 | ₩117,090 | ₩117,745 | -0.78% | 40.8만 |
|---|
| 2026.06.10 | ₩120,563 | ₩121,404 | ₩118,559 | ₩118,613 | -1.62% | 44.1만 |
|---|
| 2026.06.09 | ₩118,813 | ₩122,086 | ₩118,466 | ₩120,563 | +1.47% | 75만 |
|---|
| 2026.06.08 | ₩118,025 | ₩119,401 | ₩117,290 | ₩117,865 | -0.14% | 51.2만 |
|---|
| 2026.06.05 | ₩118,786 | ₩119,775 | ₩118,479 | ₩119,441 | +0.55% | 70.9만 |
|---|
| 2026.06.04 | ₩117,344 | ₩119,267 | ₩117,344 | ₩118,319 | +0.83% | 50.6만 |
|---|
| 2026.06.03 | ₩116,729 | ₩116,943 | ₩115,220 | ₩116,222 | -0.43% | 60만 |
|---|
| 2026.06.02 | ₩117,972 | ₩118,533 | ₩116,729 | ₩117,237 | -0.62% | 51.6만 |
|---|
| 2026.06.01 | ₩117,210 | ₩118,573 | ₩116,810 | ₩117,972 | +0.65% | 52만 |
|---|
| 2026.05.29 | ₩117,972 | ₩119,040 | ₩116,957 | ₩117,384 | -0.50% | 118.1만 |
|---|
| 2026.05.28 | ₩119,641 | ₩119,641 | ₩117,491 | ₩118,346 | -1.08% | 69.6만 |
|---|
| 2026.05.27 | ₩121,391 | ₩121,912 | ₩119,588 | ₩119,788 | -1.32% | 40.4만 |
|---|
| 2026.05.26 | ₩121,244 | ₩121,685 | ₩120,403 | ₩121,231 | -0.01% | 55.8만 |
|---|
| 2026.05.22 | ₩120,216 | ₩121,698 | ₩119,588 | ₩120,924 | +0.59% | 52.8만 |
|---|
| 2026.05.21 | ₩120,563 | ₩121,404 | ₩118,519 | ₩119,668 | -0.74% | 62.5만 |
|---|
| 2026.05.20 | ₩121,819 | ₩122,193 | ₩120,136 | ₩121,244 | -0.47% | 66.9만 |
|---|
| 2026.05.19 | ₩122,794 | ₩123,662 | ₩121,458 | ₩121,605 | -0.97% | 59.7만 |
|---|
| 2026.05.18 | ₩120,870 | ₩123,809 | ₩120,670 | ₩122,901 | +1.68% | 66.2만 |
|---|
| 2026.05.15 | ₩122,967 | ₩122,967 | ₩120,790 | ₩120,990 | -1.61% | 56.5만 |
|---|
| 2026.05.14 | ₩124,223 | ₩124,891 | ₩122,153 | ₩122,486 | -1.40% | 54.5만 |
|---|
| 2026.05.13 | ₩122,633 | ₩123,689 | ₩121,672 | ₩123,208 | +0.47% | 53.5만 |
|---|
| 2026.05.12 | ₩121,551 | ₩124,223 | ₩120,924 | ₩123,275 | +1.42% | 98.4만 |
|---|
| 2026.05.11 | ₩121,792 | ₩122,740 | ₩120,683 | ₩122,340 | +0.45% | 59.2만 |
|---|
| 2026.05.08 | ₩120,202 | ₩121,832 | ₩118,586 | ₩121,792 | +1.32% | 48.1만 |
|---|
| 2026.05.07 | ₩121,966 | ₩123,047 | ₩119,748 | ₩120,069 | -1.56% | 60.3만 |
|---|
| 2026.05.06 | ₩121,899 | ₩122,673 | ₩121,097 | ₩121,779 | -0.10% | 77.3만 |
|---|
| 2026.05.05 | ₩121,925 | ₩122,633 | ₩120,924 | ₩121,271 | -0.54% | 69.7만 |
|---|
| 2026.05.04 | ₩120,469 | ₩122,834 | ₩119,721 | ₩121,912 | +1.20% | 73.6만 |
|---|
| 2026.05.01 | ₩121,792 | ₩121,792 | ₩119,935 | ₩120,510 | -1.05% | 84.4만 |
|---|
| 2026.04.30 | ₩120,443 | ₩121,912 | ₩119,815 | ₩121,124 | +0.57% | 127.6만 |
|---|
| 2026.04.29 | ₩122,206 | ₩122,540 | ₩120,202 | ₩121,378 | -0.68% | 93.3만 |
|---|
| 2026.04.28 | ₩121,765 | ₩123,168 | ₩120,616 | ₩122,233 | +0.38% | 129.3만 |
|---|
| 2026.04.27 | ₩118,613 | ₩121,738 | ₩117,932 | ₩121,632 | +2.55% | 118.5만 |
|---|
| 2026.04.24 | ₩121,618 | ₩122,179 | ₩117,090 | ₩118,666 | -2.43% | 151.7만 |
|---|
| 2026.04.23 | ₩119,067 | ₩124,049 | ₩117,144 | ₩121,618 | +2.14% | 244.7만 |
|---|
| 2026.04.22 | ₩111,814 | ₩113,390 | ₩110,411 | ₩113,257 | +1.29% | 150.7만 |
|---|
| 2026.04.21 | ₩108,381 | ₩111,694 | ₩108,381 | ₩111,053 | +2.46% | 171.9만 |
|---|
| 2026.04.20 | ₩106,431 | ₩109,263 | ₩106,431 | ₩108,742 | +2.17% | 141.2만 |
|---|
| 2026.04.17 | ₩106,752 | ₩108,194 | ₩105,883 | ₩106,578 | -0.16% | 115만 |
|---|
| 2026.04.16 | ₩107,005 | ₩107,646 | ₩104,815 | ₩105,429 | -1.47% | 110.1만 |
|---|
| 2026.04.15 | ₩107,166 | ₩108,408 | ₩106,578 | ₩106,872 | -0.27% | 88만 |
|---|
| 2026.04.14 | ₩105,496 | ₩108,034 | ₩105,496 | ₩106,591 | +1.04% | 74.6만 |
|---|
| 2026.04.13 | ₩102,117 | ₩105,336 | ₩101,983 | ₩105,256 | +3.07% | 97.4만 |
|---|
| 2026.04.10 | ₩102,704 | ₩103,025 | ₩101,342 | ₩102,824 | +0.12% | 100만 |
|---|
| 2026.04.09 | ₩103,733 | ₩104,134 | ₩102,103 | ₩102,945 | -0.76% | 88.2만 |
|---|
| 2026.04.08 | ₩102,531 | ₩104,441 | ₩102,223 | ₩103,987 | +1.42% | 115.7만 |
|---|
| 2026.04.07 | ₩101,048 | ₩101,863 | ₩100,287 | ₩100,420 | -0.62% | 155.9만 |
|---|
| 2026.04.06 | ₩102,397 | ₩103,052 | ₩100,874 | ₩101,475 | -0.90% | 75.5만 |
|---|
| 2026.04.02 | ₩102,798 | ₩104,855 | ₩102,250 | ₩102,865 | +0.06% | 54만 |
|---|
| 2026.04.01 | ₩105,416 | ₩105,776 | ₩103,920 | ₩104,240 | -1.12% | 52.5만 |
|---|
| 2026.03.31 | ₩104,494 | ₩105,883 | ₩103,025 | ₩104,815 | +0.31% | 82.5만 |
|---|
| 2026.03.30 | ₩102,023 | ₩103,559 | ₩101,889 | ₩103,132 | +1.09% | 87.1만 |
|---|
| 2026.03.27 | ₩101,983 | ₩102,157 | ₩100,313 | ₩101,141 | -0.83% | 74.8만 |
|---|
| 2026.03.26 | ₩103,212 | ₩104,548 | ₩102,477 | ₩102,744 | -0.45% | 75만 |
|---|
| 2026.03.25 | ₩105,483 | ₩106,244 | ₩102,597 | ₩103,118 | -2.24% | 94.1만 |
|---|
| 2026.03.24 | ₩103,920 | ₩105,616 | ₩103,386 | ₩104,641 | +0.69% | 55.9만 |
|---|
| 2026.03.23 | ₩106,284 | ₩106,565 | ₩104,508 | ₩104,975 | -1.23% | 68.8만 |
|---|
| 2026.03.20 | ₩103,920 | ₩104,454 | ₩102,905 | ₩103,906 | -0.01% | 169.2만 |
|---|
| 2026.03.19 | ₩102,985 | ₩104,841 | ₩102,851 | ₩104,013 | +1.00% | 53.6만 |
|---|
| 2026.03.18 | ₩104,347 | ₩104,935 | ₩103,519 | ₩103,613 | -0.70% | 49.8만 |
|---|
| 2026.03.17 | ₩105,536 | ₩107,179 | ₩105,202 | ₩105,215 | -0.30% | 54.6만 |
|---|
| 2026.03.16 | ₩107,446 | ₩108,688 | ₩104,160 | ₩104,307 | -2.92% | 81.8만 |
|---|
| 2026.03.13 | ₩106,565 | ₩108,274 | ₩106,084 | ₩106,711 | +0.14% | 109.2만 |
|---|
| 2026.03.12 | ₩104,508 | ₩106,538 | ₩103,613 | ₩105,723 | +1.16% | 118.7만 |
|---|
| 2026.03.11 | ₩106,578 | ₩107,833 | ₩104,200 | ₩106,378 | -0.19% | 83.7만 |
|---|
| 2026.03.10 | ₩108,394 | ₩109,650 | ₩105,362 | ₩106,885 | -1.39% | 88.6만 |
|---|
| 2026.03.09 | ₩107,152 | ₩108,541 | ₩105,069 | ₩108,408 | +1.17% | 116만 |
|---|
| 2026.03.06 | ₩107,259 | ₩108,849 | ₩105,683 | ₩108,782 | +1.42% | 105.5만 |
|---|
| 2026.03.05 | ₩108,875 | ₩110,879 | ₩108,435 | ₩109,597 | +0.66% | 100만 |
|---|
| 2026.03.04 | ₩110,612 | ₩111,614 | ₩109,249 | ₩109,276 | -1.21% | 117.4만 |
|---|
| 2026.03.03 | ₩107,406 | ₩111,400 | ₩106,524 | ₩110,425 | +2.81% | 104.7만 |
|---|
| 2026.03.02 | ₩106,992 | ₩110,852 | ₩106,017 | ₩109,984 | +2.80% | 69.5만 |
|---|
| 2026.02.27 | ₩109,597 | ₩110,692 | ₩107,246 | ₩108,622 | -0.89% | 100.4만 |
|---|
| 2026.02.26 | ₩109,824 | ₩111,667 | ₩109,637 | ₩111,266 | +1.31% | 65.7만 |
|---|
| 2026.02.25 | ₩108,127 | ₩109,704 | ₩106,511 | ₩109,263 | +1.05% | 57만 |
|---|
| 2026.02.24 | ₩106,004 | ₩108,127 | ₩105,002 | ₩107,139 | +1.07% | 59.5만 |
|---|
| 2026.02.23 | ₩108,715 | ₩108,715 | ₩105,256 | ₩105,616 | -2.85% | 66.7만 |
|---|
| 2026.02.20 | ₩107,620 | ₩109,183 | ₩106,471 | ₩108,715 | +1.02% | 57.5만 |
|---|
| 2026.02.19 | ₩107,500 | ₩107,860 | ₩105,897 | ₩107,620 | +0.11% | 69.3만 |
|---|
| 2026.02.18 | ₩105,723 | ₩108,662 | ₩105,630 | ₩108,528 | +2.65% | 57.1만 |
|---|
| 2026.02.17 | ₩105,376 | ₩106,297 | ₩103,559 | ₩105,549 | +0.16% | 71.8만 |
|---|
| 2026.02.13 | ₩103,452 | ₩105,215 | ₩101,876 | ₩105,028 | +1.52% | 134.7만 |
|---|
| 2026.02.12 | ₩107,673 | ₩108,755 | ₩102,090 | ₩103,292 | -4.07% | 118.4만 |
|---|
| 2026.02.11 | ₩110,665 | ₩110,852 | ₩105,843 | ₩107,099 | -3.22% | 74.9만 |
|---|
| 2026.02.10 | ₩113,724 | ₩114,926 | ₩108,541 | ₩109,931 | -3.34% | 98.8만 |
|---|
| 2026.02.09 | ₩112,923 | ₩114,192 | ₩112,228 | ₩114,031 | +0.98% | 51.5만 |
|---|
| 2026.02.06 | ₩113,964 | ₩114,659 | ₩111,574 | ₩112,802 | -1.02% | 90.2만 |
|---|
| 2026.02.05 | ₩114,913 | ₩116,102 | ₩112,535 | ₩112,749 | -1.88% | 68.8만 |
|---|
| 2026.02.04 | ₩113,831 | ₩115,354 | ₩111,039 | ₩114,793 | +0.84% | 95만 |
|---|
| 2026.02.03 | ₩118,466 | ₩118,533 | ₩110,799 | ₩112,375 | -5.14% | 101.1만 |
|---|
| 2026.02.02 | ₩116,863 | ₩118,773 | ₩115,781 | ₩118,466 | +1.37% | 78.4만 |
|---|
| 2026.01.30 | ₩117,290 | ₩118,453 | ₩116,088 | ₩117,344 | +0.05% | 132.6만 |
|---|
| 2026.01.29 | ₩118,506 | ₩122,112 | ₩114,953 | ₩117,598 | -0.77% | 192.9만 |
|---|
| 2026.01.28 | ₩112,789 | ₩115,073 | ₩112,215 | ₩115,006 | +1.97% | 85.6만 |
|---|
| 2026.01.27 | ₩114,178 | ₩115,046 | ₩112,789 | ₩113,056 | -0.98% | 53.3만 |
|---|
| 2026.01.26 | ₩113,737 | ₩114,779 | ₩113,617 | ₩113,991 | +0.22% | 41.7만 |
|---|
| 2026.01.23 | ₩114,806 | ₩114,806 | ₩112,602 | ₩113,804 | -0.87% | 42.4만 |
|---|
| 2026.01.22 | ₩115,674 | ₩116,195 | ₩114,833 | ₩115,140 | -0.46% | 39.5만 |
|---|
| 2026.01.21 | ₩112,789 | ₩115,928 | ₩112,468 | ₩114,833 | +1.81% | 54.2만 |
|---|
| 2026.01.20 | ₩114,018 | ₩114,779 | ₩111,560 | ₩111,827 | -1.92% | 47.5만 |
|---|
| 2026.01.16 | ₩115,474 | ₩115,955 | ₩114,726 | ₩114,886 | -0.51% | 35.7만 |
|---|
| 2026.01.15 | ₩114,539 | ₩116,048 | ₩114,472 | ₩115,594 | +0.92% | 57.6만 |
|---|
| 2026.01.14 | ₩113,070 | ₩114,432 | ₩112,829 | ₩113,964 | +0.79% | 56.1만 |
|---|
| 2026.01.13 | ₩115,113 | ₩115,113 | ₩112,322 | ₩113,150 | -1.71% | 50.6만 |
|---|
| 2026.01.12 | ₩114,873 | ₩115,621 | ₩114,045 | ₩114,859 | -0.01% | 52.3만 |
|---|
| 2026.01.09 | ₩116,569 | ₩117,464 | ₩115,728 | ₩115,901 | -0.57% | 43.1만 |
|---|
| 2026.01.08 | ₩116,422 | ₩117,224 | ₩115,514 | ₩116,542 | +0.10% | 57.6만 |
|---|
| 2026.01.07 | ₩116,903 | ₩117,825 | ₩115,354 | ₩116,890 | -0.01% | 53만 |
|---|
| 2026.01.06 | ₩116,142 | ₩117,878 | ₩114,419 | ₩117,558 | +1.22% | 62만 |
|---|
| 2026.01.05 | ₩110,772 | ₩117,130 | ₩110,705 | ₩116,142 | +4.85% | 85.9만 |
|---|
| 2026.01.02 | ₩109,249 | ₩110,959 | ₩109,036 | ₩110,879 | +1.49% | 55.7만 |
|---|
| 2025.12.31 | ₩111,039 | ₩111,106 | ₩109,503 | ₩109,557 | -1.34% | 45만 |
|---|
| 2025.12.30 | ₩112,068 | ₩112,161 | ₩110,719 | ₩111,079 | -0.88% | 48.2만 |
|---|
| 2025.12.29 | ₩112,709 | ₩112,802 | ₩111,667 | ₩112,322 | -0.34% | 59.9만 |
|---|
| 2025.12.26 | ₩114,005 | ₩114,098 | ₩112,976 | ₩113,337 | -0.59% | 40.2만 |
|---|
| 2025.12.24 | ₩114,899 | ₩114,899 | ₩113,724 | ₩114,031 | -0.76% | 28만 |
|---|
| 2025.12.23 | ₩114,432 | ₩116,182 | ₩113,924 | ₩115,033 | +0.53% | 80.1만 |
|---|
| 2025.12.22 | ₩111,373 | ₩113,390 | ₩111,293 | ₩112,669 | +1.16% | 46.1만 |
|---|
| 2025.12.19 | ₩111,280 | ₩112,068 | ₩110,398 | ₩111,453 | +0.16% | 154만 |
|---|
| 2025.12.18 | ₩111,814 | ₩112,682 | ₩110,839 | ₩111,533 | -0.25% | 68.2만 |
|---|
| 2025.12.17 | ₩110,438 | ₩111,814 | ₩109,984 | ₩110,972 | +0.48% | 54.7만 |
|---|
| 2025.12.16 | ₩111,266 | ₩111,974 | ₩109,623 | ₩110,826 | -0.40% | 71.4만 |
|---|
| 2025.12.15 | ₩110,371 | ₩112,295 | ₩108,715 | ₩109,516 | -0.77% | 67.8만 |
|---|
| 2025.12.12 | ₩112,001 | ₩112,001 | ₩110,144 | ₩110,866 | -1.01% | 68.1만 |
|---|
| 2025.12.11 | ₩111,253 | ₩112,255 | ₩111,119 | ₩111,387 | +0.12% | 56.9만 |
|---|
| 2025.12.10 | ₩108,862 | ₩111,413 | ₩108,835 | ₩111,133 | +2.09% | 57.9만 |
|---|
| 2025.12.09 | ₩108,141 | ₩109,744 | ₩108,141 | ₩108,942 | +0.74% | 51.2만 |
|---|
| 2025.12.08 | ₩108,167 | ₩108,662 | ₩107,353 | ₩108,061 | -0.10% | 63.9만 |
|---|
| 2025.12.05 | ₩108,274 | ₩108,996 | ₩107,660 | ₩108,328 | +0.05% | 56.6만 |
|---|
| 2025.12.04 | ₩108,368 | ₩109,770 | ₩108,007 | ₩108,528 | +0.15% | 52.6만 |
|---|
| 2025.12.03 | ₩106,858 | ₩108,288 | ₩106,858 | ₩108,194 | +1.25% | 51.1만 |
|---|
| 2025.12.02 | ₩106,872 | ₩107,833 | ₩106,444 | ₩106,805 | -0.06% | 43.6만 |
|---|
| 2025.12.01 | ₩107,339 | ₩108,648 | ₩106,671 | ₩106,832 | -0.47% | 39.6만 |
|---|
| 2025.11.28 | ₩108,622 | ₩109,022 | ₩107,660 | ₩108,007 | -0.57% | 24만 |
|---|
| 2025.11.26 | ₩107,112 | ₩108,929 | ₩107,112 | ₩107,967 | +0.80% | 45.2만 |
|---|
| 2025.11.25 | ₩106,378 | ₩107,620 | ₩106,244 | ₩107,126 | +0.70% | 45.3만 |
|---|
| 2025.11.24 | ₩106,711 | ₩106,925 | ₩105,723 | ₩105,977 | -0.69% | 72.7만 |
|---|
| 2025.11.21 | ₩105,656 | ₩107,326 | ₩105,042 | ₩106,912 | +1.19% | 74.9만 |
|---|
| 2025.11.20 | ₩105,830 | ₩106,858 | ₩103,532 | ₩105,269 | -0.53% | 62.1만 |
|---|
| 2025.11.19 | ₩104,681 | ₩105,135 | ₩103,719 | ₩104,788 | +0.10% | 60.6만 |
|---|
| 2025.11.18 | ₩104,561 | ₩105,803 | ₩104,187 | ₩104,548 | -0.01% | 73만 |
|---|
| 2025.11.17 | ₩108,448 | ₩108,595 | ₩104,601 | ₩105,242 | -2.96% | 58만 |
|---|
| 2025.11.14 | ₩109,156 | ₩109,824 | ₩107,459 | ₩108,955 | -0.18% | 57.8만 |
|---|
| 2025.11.13 | ₩111,373 | ₩111,627 | ₩109,770 | ₩109,891 | -1.33% | 60만 |
|---|
| 2025.11.12 | ₩111,467 | ₩113,123 | ₩111,467 | ₩111,801 | +0.30% | 53.7만 |
|---|
| 2025.11.11 | ₩110,692 | ₩112,642 | ₩110,625 | ₩111,600 | +0.82% | 46.2만 |
|---|
| 2025.11.10 | ₩110,986 | ₩111,440 | ₩109,997 | ₩110,852 | -0.12% | 48.6만 |
|---|
| 2025.11.07 | ₩109,677 | ₩111,146 | ₩109,102 | ₩110,759 | +0.99% | 50.4만 |
|---|
| 2025.11.06 | ₩109,583 | ₩110,318 | ₩107,646 | ₩109,784 | +0.18% | 51.6만 |
|---|
| 2025.11.05 | ₩108,742 | ₩110,652 | ₩108,595 | ₩110,037 | +1.19% | 51만 |
|---|
| 2025.11.04 | ₩106,992 | ₩109,249 | ₩106,872 | ₩109,049 | +1.92% | 57.5만 |
|---|
| 2025.11.03 | ₩107,366 | ₩108,087 | ₩106,244 | ₩108,034 | +0.62% | 55.9만 |
|---|
| 2025.10.31 | ₩107,860 | ₩108,261 | ₩107,433 | ₩107,673 | -0.17% | 71.4만 |
|---|
| 2025.10.30 | ₩107,580 | ₩109,116 | ₩107,580 | ₩107,927 | +0.32% | 70.7만 |
|---|
| 2025.10.29 | ₩108,728 | ₩108,915 | ₩106,952 | ₩107,673 | -0.97% | 73.6만 |
|---|
| 2025.10.28 | ₩110,959 | ₩110,959 | ₩109,289 | ₩109,303 | -1.49% | 47.2만 |
|---|
| 2025.10.27 | ₩111,133 | ₩112,041 | ₩110,331 | ₩110,959 | -0.16% | 61.7만 |
|---|
| 2025.10.24 | ₩109,730 | ₩110,144 | ₩108,528 | ₩109,410 | -0.29% | 78.5만 |
|---|
| 2025.10.23 | ₩106,858 | ₩109,289 | ₩104,641 | ₩108,902 | +1.91% | 140.1만 |
|---|
| 2025.10.22 | ₩109,864 | ₩110,532 | ₩108,742 | ₩108,742 | -1.02% | 72.5만 |
|---|
| 2025.10.21 | ₩109,076 | ₩111,146 | ₩108,702 | ₩110,158 | +0.99% | 69.7만 |
|---|
| 2025.10.20 | ₩108,541 | ₩109,396 | ₩108,101 | ₩109,116 | +0.53% | 60.9만 |
|---|
| 2025.10.17 | ₩107,994 | ₩108,635 | ₩106,965 | ₩107,914 | -0.07% | 63만 |
|---|
| 2025.10.16 | ₩110,652 | ₩111,173 | ₩107,433 | ₩107,540 | -2.81% | 86.9만 |
|---|
| 2025.10.15 | ₩112,108 | ₩112,736 | ₩109,917 | ₩110,291 | -1.62% | 69.1만 |
|---|
| 2025.10.14 | ₩108,915 | ₩112,228 | ₩108,915 | ₩111,427 | +2.31% | 78.9만 |
|---|
| 2025.10.13 | ₩108,955 | ₩110,812 | ₩108,955 | ₩110,224 | +1.16% | 53.6만 |
|---|
| 2025.10.10 | ₩112,602 | ₩113,163 | ₩108,328 | ₩108,488 | -3.65% | 62.4만 |
|---|