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 | ₩138,316 | ₩140,226 | ₩137,008 | ₩139,785 | +1.06% | 96.2만 |
| 2026.10.08 | ₩136,274 | ₩138,570 | ₩135,379 | ₩137,849 | +1.16% | 44.1만 |
| 2026.10.07 | ₩137,302 | ₩137,302 | ₩134,672 | ₩136,274 | -0.75% | 54.7만 |
| 2026.10.06 | ₩137,622 | ₩138,770 | ₩136,901 | ₩137,328 | -0.21% | 74.9만 |
| 2026.10.05 | ₩136,394 | ₩138,904 | ₩135,166 | ₩137,862 | +1.08% | 83.5만 |
| 2026.10.02 | ₩139,611 | ₩140,279 | ₩136,714 | ₩136,754 | -2.05% | 61.9만 |
| 2026.10.01 | ₩136,674 | ₩138,797 | ₩131,441 | ₩138,677 | +1.47% | 66.1만 |
| 2026.09.30 | ₩138,196 | ₩139,358 | ₩137,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,061 |
| -0.82% |
| 59.9만 |
| 2026.09.29 | ₩139,491 | ₩140,653 | ₩137,742 | ₩137,983 | -1.08% | 55.3만 |
|---|
| 2026.09.28 | ₩141,187 | ₩141,187 | ₩138,971 | ₩139,945 | -0.88% | 68.2만 |
|---|
| 2026.09.25 | ₩140,186 | ₩141,681 | ₩140,186 | ₩141,053 | +0.62% | 66.6만 |
|---|
| 2026.09.24 | ₩140,172 | ₩140,853 | ₩138,236 | ₩139,892 | -0.20% | 92.4만 |
|---|
| 2026.09.23 | ₩137,862 | ₩140,546 | ₩137,862 | ₩139,959 | +1.52% | 69.4만 |
|---|
| 2026.09.22 | ₩140,960 | ₩141,440 | ₩135,473 | ₩138,530 | -1.72% | 169.5만 |
|---|
| 2026.09.21 | ₩141,854 | ₩141,854 | ₩140,186 | ₩140,693 | -0.82% | 81.3만 |
|---|
| 2026.09.18 | ₩139,985 | ₩141,868 | ₩139,131 | ₩140,453 | +0.33% | 354.5만 |
|---|
| 2026.09.17 | ₩140,840 | ₩141,027 | ₩138,797 | ₩139,985 | -0.61% | 61.1만 |
|---|
| 2026.09.16 | ₩141,147 | ₩141,975 | ₩137,809 | ₩139,611 | -1.09% | 72.2만 |
|---|
| 2026.09.15 | ₩142,161 | ₩142,161 | ₩140,199 | ₩141,280 | -0.62% | 87.3만 |
|---|
| 2026.09.14 | ₩144,004 | ₩144,258 | ₩140,292 | ₩140,866 | -2.18% | 81.2만 |
|---|
| 2026.09.11 | ₩144,071 | ₩145,446 | ₩141,107 | ₩142,762 | -0.91% | 58만 |
|---|
| 2026.09.10 | ₩143,109 | ₩144,017 | ₩141,948 | ₩142,549 | -0.39% | 54.4만 |
|---|
| 2026.09.09 | ₩144,698 | ₩144,872 | ₩142,615 | ₩143,083 | -1.12% | 66.8만 |
|---|
| 2026.09.08 | ₩147,302 | ₩147,862 | ₩144,858 | ₩144,992 | -1.57% | 85.9만 |
|---|
| 2026.09.04 | ₩147,622 | ₩148,410 | ₩146,634 | ₩147,382 | -0.16% | 59만 |
|---|
| 2026.09.03 | ₩146,861 | ₩148,837 | ₩146,527 | ₩148,810 | +1.33% | 75만 |
|---|
| 2026.09.02 | ₩146,460 | ₩147,529 | ₩144,324 | ₩145,686 | -0.53% | 66.8만 |
|---|
| 2026.09.01 | ₩147,622 | ₩148,396 | ₩146,087 | ₩146,247 | -0.93% | 65만 |
|---|
| 2026.08.31 | ₩148,810 | ₩149,037 | ₩147,475 | ₩148,169 | -0.43% | 72.3만 |
|---|
| 2026.08.28 | ₩149,104 | ₩149,731 | ₩148,436 | ₩149,037 | -0.04% | 66.1만 |
|---|
| 2026.08.27 | ₩147,221 | ₩148,770 | ₩146,714 | ₩148,597 | +0.93% | 71만 |
|---|
| 2026.08.26 | ₩148,169 | ₩148,770 | ₩147,315 | ₩147,902 | -0.18% | 61만 |
|---|
| 2026.08.25 | ₩147,435 | ₩148,864 | ₩146,727 | ₩148,169 | +0.50% | 64.6만 |
|---|
| 2026.08.24 | ₩146,527 | ₩149,398 | ₩146,354 | ₩147,862 | +0.91% | 86.7만 |
|---|
| 2026.08.21 | ₩144,538 | ₩146,527 | ₩144,444 | ₩146,234 | +1.17% | 80.1만 |
|---|
| 2026.08.20 | ₩143,857 | ₩145,673 | ₩143,430 | ₩143,657 | -0.14% | 60.1만 |
|---|
| 2026.08.19 | ₩142,535 | ₩144,244 | ₩142,535 | ₩143,336 | +0.56% | 64.7만 |
|---|
| 2026.08.18 | ₩141,854 | ₩143,470 | ₩140,893 | ₩142,749 | +0.63% | 49만 |
|---|
| 2026.08.17 | ₩141,467 | ₩142,762 | ₩140,573 | ₩140,813 | -0.46% | 48.5만 |
|---|
| 2026.08.14 | ₩142,215 | ₩142,736 | ₩141,467 | ₩142,028 | -0.13% | 36.2만 |
|---|
| 2026.08.13 | ₩141,521 | ₩142,669 | ₩139,865 | ₩142,041 | +0.37% | 48.7만 |
|---|
| 2026.08.12 | ₩139,077 | ₩141,053 | ₩138,797 | ₩140,906 | +1.32% | 51만 |
|---|
| 2026.08.11 | ₩139,878 | ₩141,454 | ₩139,064 | ₩139,692 | -0.13% | 49.8만 |
|---|
| 2026.08.10 | ₩139,785 | ₩141,521 | ₩139,211 | ₩139,812 | +0.02% | 45.8만 |
|---|
| 2026.08.07 | ₩139,518 | ₩140,159 | ₩138,370 | ₩139,785 | +0.19% | 47.3만 |
|---|
| 2026.08.06 | ₩140,853 | ₩142,856 | ₩138,931 | ₩139,772 | -0.77% | 58.4만 |
|---|
| 2026.08.05 | ₩140,853 | ₩141,521 | ₩139,451 | ₩139,865 | -0.70% | 59.2만 |
|---|
| 2026.08.04 | ₩139,291 | ₩140,893 | ₩139,198 | ₩139,812 | +0.37% | 72.6만 |
|---|
| 2026.08.03 | ₩138,143 | ₩139,358 | ₩136,968 | ₩139,104 | +0.70% | 60.3만 |
|---|
| 2026.07.31 | ₩136,434 | ₩137,983 | ₩134,992 | ₩137,489 | +0.77% | 82.4만 |
|---|
| 2026.07.30 | ₩136,901 | ₩137,662 | ₩134,979 | ₩137,569 | +0.49% | 51.1만 |
|---|
| 2026.07.29 | ₩137,262 | ₩139,478 | ₩136,487 | ₩137,355 | +0.07% | 65만 |
|---|
| 2026.07.28 | ₩136,247 | ₩138,517 | ₩134,111 | ₩137,702 | +1.07% | 87.1만 |
|---|
| 2026.07.27 | ₩132,469 | ₩135,860 | ₩132,389 | ₩135,539 | +2.32% | 79.5만 |
|---|
| 2026.07.24 | ₩128,770 | ₩133,336 | ₩128,770 | ₩132,469 | +2.87% | 96.9만 |
|---|
| 2026.07.23 | ₩136,567 | ₩136,567 | ₩127,369 | ₩129,144 | -5.44% | 136.8만 |
|---|
| 2026.07.22 | ₩130,373 | ₩132,015 | ₩129,678 | ₩131,841 | +1.13% | 81.6만 |
|---|
| 2026.07.21 | ₩132,669 | ₩132,976 | ₩129,972 | ₩130,373 | -1.73% | 86.7만 |
|---|
| 2026.07.20 | ₩132,562 | ₩132,989 | ₩131,147 | ₩132,669 | +0.08% | 83.5만 |
|---|
| 2026.07.17 | ₩133,417 | ₩134,565 | ₩131,654 | ₩132,509 | -0.68% | 86.7만 |
|---|
| 2026.07.16 | ₩130,479 | ₩133,884 | ₩130,479 | ₩133,857 | +2.59% | 154.2만 |
|---|
| 2026.07.15 | ₩127,328 | ₩131,614 | ₩127,328 | ₩131,067 | +2.94% | 95.6만 |
|---|
| 2026.07.14 | ₩127,369 | ₩129,198 | ₩126,474 | ₩126,688 | -0.53% | 78.1만 |
|---|
| 2026.07.13 | ₩128,357 | ₩129,144 | ₩127,222 | ₩128,410 | +0.04% | 49.9만 |
|---|
| 2026.07.10 | ₩127,903 | ₩128,717 | ₩126,434 | ₩127,435 | -0.37% | 60만 |
|---|
| 2026.07.09 | ₩126,140 | ₩128,971 | ₩123,457 | ₩126,474 | +0.26% | 72.9만 |
|---|
| 2026.07.08 | ₩127,262 | ₩128,036 | ₩124,992 | ₩126,180 | -0.85% | 70.9만 |
|---|
| 2026.07.07 | ₩127,716 | ₩128,423 | ₩126,701 | ₩128,089 | +0.29% | 63.3만 |
|---|
| 2026.07.06 | ₩121,761 | ₩127,649 | ₩121,761 | ₩126,821 | +4.16% | 69.1만 |
|---|
| 2026.07.02 | ₩120,920 | ₩122,829 | ₩120,827 | ₩122,068 | +0.95% | 73.1만 |
|---|
| 2026.07.01 | ₩117,102 | ₩121,574 | ₩117,035 | ₩120,226 | +2.67% | 57.8만 |
|---|
| 2026.06.30 | ₩115,606 | ₩117,649 | ₩114,965 | ₩117,102 | +1.29% | 56.5만 |
|---|
| 2026.06.29 | ₩116,728 | ₩118,076 | ₩114,738 | ₩115,473 | -1.08% | 61.8만 |
|---|
| 2026.06.26 | ₩117,582 | ₩118,090 | ₩115,339 | ₩116,487 | -0.93% | 120.6만 |
|---|
| 2026.06.25 | ₩119,371 | ₩121,454 | ₩117,248 | ₩117,395 | -1.66% | 55.4만 |
|---|
| 2026.06.24 | ₩121,080 | ₩121,080 | ₩118,250 | ₩118,677 | -1.98% | 52.8만 |
|---|
| 2026.06.23 | ₩121,401 | ₩122,162 | ₩119,785 | ₩120,439 | -0.79% | 57.8만 |
|---|
| 2026.06.22 | ₩120,039 | ₩121,214 | ₩118,837 | ₩120,840 | +0.67% | 51.2만 |
|---|
| 2026.06.18 | ₩122,762 | ₩122,762 | ₩118,503 | ₩119,411 | -2.73% | 171.2만 |
|---|
| 2026.06.17 | ₩120,640 | ₩122,215 | ₩120,333 | ₩121,507 | +0.72% | 64.8만 |
|---|
| 2026.06.16 | ₩120,733 | ₩122,148 | ₩118,904 | ₩121,134 | +0.33% | 62.8만 |
|---|
| 2026.06.15 | ₩119,985 | ₩120,853 | ₩119,251 | ₩119,585 | -0.33% | 55.1만 |
|---|
| 2026.06.12 | ₩118,437 | ₩119,865 | ₩117,556 | ₩119,358 | +0.78% | 50.1만 |
|---|
| 2026.06.11 | ₩118,610 | ₩119,318 | ₩117,035 | ₩117,689 | -0.78% | 40.8만 |
|---|
| 2026.06.10 | ₩120,506 | ₩121,347 | ₩118,503 | ₩118,557 | -1.62% | 44.1만 |
|---|
| 2026.06.09 | ₩118,757 | ₩122,028 | ₩118,410 | ₩120,506 | +1.47% | 75만 |
|---|
| 2026.06.08 | ₩117,969 | ₩119,345 | ₩117,235 | ₩117,809 | -0.14% | 51.2만 |
|---|
| 2026.06.05 | ₩118,730 | ₩119,718 | ₩118,423 | ₩119,385 | +0.55% | 70.9만 |
|---|
| 2026.06.04 | ₩117,289 | ₩119,211 | ₩117,289 | ₩118,263 | +0.83% | 50.6만 |
|---|
| 2026.06.03 | ₩116,674 | ₩116,888 | ₩115,166 | ₩116,167 | -0.43% | 60만 |
|---|
| 2026.06.02 | ₩117,916 | ₩118,477 | ₩116,674 | ₩117,182 | -0.62% | 51.6만 |
|---|
| 2026.06.01 | ₩117,155 | ₩118,517 | ₩116,754 | ₩117,916 | +0.65% | 52만 |
|---|
| 2026.05.29 | ₩117,916 | ₩118,984 | ₩116,901 | ₩117,329 | -0.50% | 118.1만 |
|---|
| 2026.05.28 | ₩119,585 | ₩119,585 | ₩117,435 | ₩118,290 | -1.08% | 69.6만 |
|---|
| 2026.05.27 | ₩121,334 | ₩121,855 | ₩119,532 | ₩119,732 | -1.32% | 40.4만 |
|---|
| 2026.05.26 | ₩121,187 | ₩121,628 | ₩120,346 | ₩121,174 | -0.01% | 55.8만 |
|---|
| 2026.05.22 | ₩120,159 | ₩121,641 | ₩119,532 | ₩120,867 | +0.59% | 52.8만 |
|---|
| 2026.05.21 | ₩120,506 | ₩121,347 | ₩118,463 | ₩119,612 | -0.74% | 62.5만 |
|---|
| 2026.05.20 | ₩121,761 | ₩122,135 | ₩120,079 | ₩121,187 | -0.47% | 66.9만 |
|---|
| 2026.05.19 | ₩122,736 | ₩123,604 | ₩121,401 | ₩121,548 | -0.97% | 59.7만 |
|---|
| 2026.05.18 | ₩120,813 | ₩123,750 | ₩120,613 | ₩122,843 | +1.68% | 66.2만 |
|---|
| 2026.05.15 | ₩122,909 | ₩122,909 | ₩120,733 | ₩120,933 | -1.61% | 56.5만 |
|---|
| 2026.05.14 | ₩124,164 | ₩124,832 | ₩122,095 | ₩122,429 | -1.40% | 54.5만 |
|---|
| 2026.05.13 | ₩122,576 | ₩123,630 | ₩121,614 | ₩123,150 | +0.47% | 53.5만 |
|---|
| 2026.05.12 | ₩121,494 | ₩124,164 | ₩120,867 | ₩123,216 | +1.42% | 98.4만 |
|---|
| 2026.05.11 | ₩121,734 | ₩122,682 | ₩120,626 | ₩122,282 | +0.45% | 59.2만 |
|---|
| 2026.05.08 | ₩120,146 | ₩121,774 | ₩118,530 | ₩121,734 | +1.32% | 48.1만 |
|---|
| 2026.05.07 | ₩121,908 | ₩122,989 | ₩119,692 | ₩120,012 | -1.56% | 60.3만 |
|---|
| 2026.05.06 | ₩121,841 | ₩122,616 | ₩121,040 | ₩121,721 | -0.10% | 77.3만 |
|---|
| 2026.05.05 | ₩121,868 | ₩122,576 | ₩120,867 | ₩121,214 | -0.54% | 69.7만 |
|---|
| 2026.05.04 | ₩120,413 | ₩122,776 | ₩119,665 | ₩121,855 | +1.20% | 73.6만 |
|---|
| 2026.05.01 | ₩121,734 | ₩121,734 | ₩119,879 | ₩120,453 | -1.05% | 84.4만 |
|---|
| 2026.04.30 | ₩120,386 | ₩121,855 | ₩119,758 | ₩121,067 | +0.57% | 127.6만 |
|---|
| 2026.04.29 | ₩122,148 | ₩122,482 | ₩120,146 | ₩121,321 | -0.68% | 93.3만 |
|---|
| 2026.04.28 | ₩121,708 | ₩123,110 | ₩120,560 | ₩122,175 | +0.38% | 129.3만 |
|---|
| 2026.04.27 | ₩118,557 | ₩121,681 | ₩117,876 | ₩121,574 | +2.55% | 118.5만 |
|---|
| 2026.04.24 | ₩121,561 | ₩122,122 | ₩117,035 | ₩118,610 | -2.43% | 151.7만 |
|---|
| 2026.04.23 | ₩119,011 | ₩123,991 | ₩117,088 | ₩121,561 | +2.14% | 244.7만 |
|---|
| 2026.04.22 | ₩111,761 | ₩113,337 | ₩110,359 | ₩113,203 | +1.29% | 150.7만 |
|---|
| 2026.04.21 | ₩108,330 | ₩111,641 | ₩108,330 | ₩111,000 | +2.46% | 171.9만 |
|---|
| 2026.04.20 | ₩106,381 | ₩109,211 | ₩106,381 | ₩108,690 | +2.17% | 141.2만 |
|---|
| 2026.04.17 | ₩106,701 | ₩108,143 | ₩105,833 | ₩106,528 | -0.16% | 115만 |
|---|
| 2026.04.16 | ₩106,955 | ₩107,596 | ₩104,765 | ₩105,379 | -1.47% | 110.1만 |
|---|
| 2026.04.15 | ₩107,115 | ₩108,357 | ₩106,528 | ₩106,821 | -0.27% | 88만 |
|---|
| 2026.04.14 | ₩105,446 | ₩107,983 | ₩105,446 | ₩106,541 | +1.04% | 74.6만 |
|---|
| 2026.04.13 | ₩102,068 | ₩105,286 | ₩101,935 | ₩105,206 | +3.07% | 97.4만 |
|---|
| 2026.04.10 | ₩102,656 | ₩102,976 | ₩101,294 | ₩102,776 | +0.12% | 100만 |
|---|
| 2026.04.09 | ₩103,684 | ₩104,084 | ₩102,055 | ₩102,896 | -0.76% | 88.2만 |
|---|
| 2026.04.08 | ₩102,482 | ₩104,391 | ₩102,175 | ₩103,938 | +1.42% | 115.7만 |
|---|
| 2026.04.07 | ₩101,000 | ₩101,815 | ₩100,239 | ₩100,373 | -0.62% | 155.9만 |
|---|
| 2026.04.06 | ₩102,349 | ₩103,003 | ₩100,827 | ₩101,428 | -0.90% | 75.5만 |
|---|
| 2026.04.02 | ₩102,749 | ₩104,805 | ₩102,202 | ₩102,816 | +0.06% | 54만 |
|---|
| 2026.04.01 | ₩105,366 | ₩105,727 | ₩103,871 | ₩104,191 | -1.12% | 52.5만 |
|---|
| 2026.03.31 | ₩104,445 | ₩105,833 | ₩102,976 | ₩104,765 | +0.31% | 82.5만 |
|---|
| 2026.03.30 | ₩101,975 | ₩103,510 | ₩101,841 | ₩103,083 | +1.09% | 87.1만 |
|---|
| 2026.03.27 | ₩101,935 | ₩102,108 | ₩100,266 | ₩101,094 | -0.83% | 74.8만 |
|---|
| 2026.03.26 | ₩103,163 | ₩104,498 | ₩102,429 | ₩102,696 | -0.45% | 75만 |
|---|
| 2026.03.25 | ₩105,433 | ₩106,194 | ₩102,549 | ₩103,070 | -2.24% | 94.1만 |
|---|
| 2026.03.24 | ₩103,871 | ₩105,566 | ₩103,337 | ₩104,592 | +0.69% | 55.9만 |
|---|
| 2026.03.23 | ₩106,234 | ₩106,514 | ₩104,458 | ₩104,926 | -1.23% | 68.8만 |
|---|
| 2026.03.20 | ₩103,871 | ₩104,405 | ₩102,856 | ₩103,857 | -0.01% | 169.2만 |
|---|
| 2026.03.19 | ₩102,936 | ₩104,792 | ₩102,803 | ₩103,964 | +1.00% | 53.6만 |
|---|
| 2026.03.18 | ₩104,298 | ₩104,885 | ₩103,470 | ₩103,564 | -0.70% | 49.8만 |
|---|
| 2026.03.17 | ₩105,486 | ₩107,128 | ₩105,152 | ₩105,166 | -0.30% | 54.6만 |
|---|
| 2026.03.16 | ₩107,395 | ₩108,637 | ₩104,111 | ₩104,258 | -2.92% | 81.8만 |
|---|
| 2026.03.13 | ₩106,514 | ₩108,223 | ₩106,034 | ₩106,661 | +0.14% | 109.2만 |
|---|
| 2026.03.12 | ₩104,458 | ₩106,488 | ₩103,564 | ₩105,673 | +1.16% | 118.7만 |
|---|
| 2026.03.11 | ₩106,528 | ₩107,783 | ₩104,151 | ₩106,327 | -0.19% | 83.7만 |
|---|
| 2026.03.10 | ₩108,343 | ₩109,598 | ₩105,313 | ₩106,835 | -1.39% | 88.6만 |
|---|
| 2026.03.09 | ₩107,102 | ₩108,490 | ₩105,019 | ₩108,357 | +1.17% | 116만 |
|---|
| 2026.03.06 | ₩107,209 | ₩108,797 | ₩105,633 | ₩108,731 | +1.42% | 105.5만 |
|---|
| 2026.03.05 | ₩108,824 | ₩110,827 | ₩108,383 | ₩109,545 | +0.66% | 100만 |
|---|
| 2026.03.04 | ₩110,560 | ₩111,561 | ₩109,198 | ₩109,225 | -1.21% | 117.4만 |
|---|
| 2026.03.03 | ₩107,355 | ₩111,347 | ₩106,474 | ₩110,373 | +2.81% | 104.7만 |
|---|
| 2026.03.02 | ₩106,942 | ₩110,800 | ₩105,967 | ₩109,932 | +2.80% | 69.5만 |
|---|
| 2026.02.27 | ₩109,545 | ₩110,640 | ₩107,195 | ₩108,570 | -0.89% | 100.4만 |
|---|
| 2026.02.26 | ₩109,772 | ₩111,614 | ₩109,585 | ₩111,214 | +1.31% | 65.7만 |
|---|
| 2026.02.25 | ₩108,076 | ₩109,652 | ₩106,461 | ₩109,211 | +1.05% | 57만 |
|---|
| 2026.02.24 | ₩105,954 | ₩108,076 | ₩104,952 | ₩107,088 | +1.07% | 59.5만 |
|---|
| 2026.02.23 | ₩108,664 | ₩108,664 | ₩105,206 | ₩105,566 | -2.85% | 66.7만 |
|---|
| 2026.02.20 | ₩107,569 | ₩109,131 | ₩106,421 | ₩108,664 | +1.02% | 57.5만 |
|---|
| 2026.02.19 | ₩107,449 | ₩107,809 | ₩105,847 | ₩107,569 | +0.11% | 69.3만 |
|---|
| 2026.02.18 | ₩105,673 | ₩108,610 | ₩105,580 | ₩108,477 | +2.65% | 57.1만 |
|---|
| 2026.02.17 | ₩105,326 | ₩106,247 | ₩103,510 | ₩105,500 | +0.16% | 71.8만 |
|---|
| 2026.02.13 | ₩103,403 | ₩105,166 | ₩101,828 | ₩104,979 | +1.52% | 134.7만 |
|---|
| 2026.02.12 | ₩107,622 | ₩108,704 | ₩102,042 | ₩103,243 | -4.07% | 118.4만 |
|---|
| 2026.02.11 | ₩110,613 | ₩110,800 | ₩105,793 | ₩107,048 | -3.22% | 74.9만 |
|---|
| 2026.02.10 | ₩113,670 | ₩114,872 | ₩108,490 | ₩109,879 | -3.34% | 98.8만 |
|---|
| 2026.02.09 | ₩112,869 | ₩114,138 | ₩112,175 | ₩113,977 | +0.98% | 51.5만 |
|---|
| 2026.02.06 | ₩113,911 | ₩114,605 | ₩111,521 | ₩112,749 | -1.02% | 90.2만 |
|---|
| 2026.02.05 | ₩114,859 | ₩116,047 | ₩112,482 | ₩112,696 | -1.88% | 68.8만 |
|---|
| 2026.02.04 | ₩113,777 | ₩115,299 | ₩110,987 | ₩114,738 | +0.84% | 95만 |
|---|
| 2026.02.03 | ₩118,410 | ₩118,477 | ₩110,747 | ₩112,322 | -5.14% | 101.1만 |
|---|
| 2026.02.02 | ₩116,808 | ₩118,717 | ₩115,726 | ₩118,410 | +1.37% | 78.4만 |
|---|
| 2026.01.30 | ₩117,235 | ₩118,397 | ₩116,034 | ₩117,289 | +0.05% | 132.6만 |
|---|
| 2026.01.29 | ₩118,450 | ₩122,055 | ₩114,899 | ₩117,542 | -0.77% | 192.9만 |
|---|
| 2026.01.28 | ₩112,736 | ₩115,019 | ₩112,162 | ₩114,952 | +1.97% | 85.6만 |
|---|
| 2026.01.27 | ₩114,124 | ₩114,992 | ₩112,736 | ₩113,003 | -0.98% | 53.3만 |
|---|
| 2026.01.26 | ₩113,684 | ₩114,725 | ₩113,564 | ₩113,937 | +0.22% | 41.7만 |
|---|
| 2026.01.23 | ₩114,752 | ₩114,752 | ₩112,549 | ₩113,751 | -0.87% | 42.4만 |
|---|
| 2026.01.22 | ₩115,620 | ₩116,140 | ₩114,779 | ₩115,086 | -0.46% | 39.5만 |
|---|
| 2026.01.21 | ₩112,736 | ₩115,873 | ₩112,415 | ₩114,779 | +1.81% | 54.2만 |
|---|
| 2026.01.20 | ₩113,964 | ₩114,725 | ₩111,508 | ₩111,775 | -1.92% | 47.5만 |
|---|
| 2026.01.16 | ₩115,419 | ₩115,900 | ₩114,672 | ₩114,832 | -0.51% | 35.7만 |
|---|
| 2026.01.15 | ₩114,485 | ₩115,993 | ₩114,418 | ₩115,540 | +0.92% | 57.6만 |
|---|
| 2026.01.14 | ₩113,016 | ₩114,378 | ₩112,776 | ₩113,911 | +0.79% | 56.1만 |
|---|
| 2026.01.13 | ₩115,059 | ₩115,059 | ₩112,269 | ₩113,096 | -1.71% | 50.6만 |
|---|
| 2026.01.12 | ₩114,819 | ₩115,566 | ₩113,991 | ₩114,805 | -0.01% | 52.3만 |
|---|
| 2026.01.09 | ₩116,514 | ₩117,409 | ₩115,673 | ₩115,847 | -0.57% | 43.1만 |
|---|
| 2026.01.08 | ₩116,367 | ₩117,168 | ₩115,459 | ₩116,487 | +0.10% | 57.6만 |
|---|
| 2026.01.07 | ₩116,848 | ₩117,769 | ₩115,299 | ₩116,835 | -0.01% | 53만 |
|---|
| 2026.01.06 | ₩116,087 | ₩117,823 | ₩114,365 | ₩117,502 | +1.22% | 62만 |
|---|
| 2026.01.05 | ₩110,720 | ₩117,075 | ₩110,653 | ₩116,087 | +4.85% | 85.9만 |
|---|
| 2026.01.02 | ₩109,198 | ₩110,907 | ₩108,984 | ₩110,827 | +1.49% | 55.7만 |
|---|
| 2025.12.31 | ₩110,987 | ₩111,054 | ₩109,452 | ₩109,505 | -1.34% | 45만 |
|---|
| 2025.12.30 | ₩112,015 | ₩112,108 | ₩110,666 | ₩111,027 | -0.88% | 48.2만 |
|---|
| 2025.12.29 | ₩112,656 | ₩112,749 | ₩111,614 | ₩112,269 | -0.34% | 59.9만 |
|---|
| 2025.12.26 | ₩113,951 | ₩114,044 | ₩112,923 | ₩113,283 | -0.59% | 40.2만 |
|---|
| 2025.12.24 | ₩114,845 | ₩114,845 | ₩113,670 | ₩113,977 | -0.76% | 28만 |
|---|
| 2025.12.23 | ₩114,378 | ₩116,127 | ₩113,871 | ₩114,979 | +0.53% | 80.1만 |
|---|
| 2025.12.22 | ₩111,321 | ₩113,337 | ₩111,241 | ₩112,616 | +1.16% | 46.1만 |
|---|
| 2025.12.19 | ₩111,227 | ₩112,015 | ₩110,346 | ₩111,401 | +0.16% | 154만 |
|---|
| 2025.12.18 | ₩111,761 | ₩112,629 | ₩110,787 | ₩111,481 | -0.25% | 68.2만 |
|---|
| 2025.12.17 | ₩110,386 | ₩111,761 | ₩109,932 | ₩110,920 | +0.48% | 54.7만 |
|---|
| 2025.12.16 | ₩111,214 | ₩111,921 | ₩109,572 | ₩110,773 | -0.40% | 71.4만 |
|---|
| 2025.12.15 | ₩110,319 | ₩112,242 | ₩108,664 | ₩109,465 | -0.77% | 67.8만 |
|---|
| 2025.12.12 | ₩111,948 | ₩111,948 | ₩110,092 | ₩110,813 | -1.01% | 68.1만 |
|---|
| 2025.12.11 | ₩111,200 | ₩112,202 | ₩111,067 | ₩111,334 | +0.12% | 56.9만 |
|---|
| 2025.12.10 | ₩108,811 | ₩111,361 | ₩108,784 | ₩111,080 | +2.09% | 57.9만 |
|---|
| 2025.12.09 | ₩108,090 | ₩109,692 | ₩108,090 | ₩108,891 | +0.74% | 51.2만 |
|---|
| 2025.12.08 | ₩108,116 | ₩108,610 | ₩107,302 | ₩108,010 | -0.10% | 63.9만 |
|---|
| 2025.12.05 | ₩108,223 | ₩108,944 | ₩107,609 | ₩108,277 | +0.05% | 56.6만 |
|---|
| 2025.12.04 | ₩108,317 | ₩109,719 | ₩107,956 | ₩108,477 | +0.15% | 52.6만 |
|---|
| 2025.12.03 | ₩106,808 | ₩108,237 | ₩106,808 | ₩108,143 | +1.25% | 51.1만 |
|---|
| 2025.12.02 | ₩106,821 | ₩107,783 | ₩106,394 | ₩106,755 | -0.06% | 43.6만 |
|---|
| 2025.12.01 | ₩107,289 | ₩108,597 | ₩106,621 | ₩106,781 | -0.47% | 39.6만 |
|---|
| 2025.11.28 | ₩108,570 | ₩108,971 | ₩107,609 | ₩107,956 | -0.57% | 24만 |
|---|
| 2025.11.26 | ₩107,062 | ₩108,877 | ₩107,062 | ₩107,916 | +0.80% | 45.2만 |
|---|
| 2025.11.25 | ₩106,327 | ₩107,569 | ₩106,194 | ₩107,075 | +0.70% | 45.3만 |
|---|
| 2025.11.24 | ₩106,661 | ₩106,875 | ₩105,673 | ₩105,927 | -0.69% | 72.7만 |
|---|
| 2025.11.21 | ₩105,606 | ₩107,275 | ₩104,992 | ₩106,861 | +1.19% | 74.9만 |
|---|
| 2025.11.20 | ₩105,780 | ₩106,808 | ₩103,484 | ₩105,219 | -0.53% | 62.1만 |
|---|
| 2025.11.19 | ₩104,632 | ₩105,086 | ₩103,671 | ₩104,739 | +0.10% | 60.6만 |
|---|
| 2025.11.18 | ₩104,512 | ₩105,753 | ₩104,138 | ₩104,498 | -0.01% | 73만 |
|---|
| 2025.11.17 | ₩108,397 | ₩108,544 | ₩104,552 | ₩105,193 | -2.96% | 58만 |
|---|
| 2025.11.14 | ₩109,104 | ₩109,772 | ₩107,409 | ₩108,904 | -0.18% | 57.8만 |
|---|
| 2025.11.13 | ₩111,321 | ₩111,574 | ₩109,719 | ₩109,839 | -1.33% | 60만 |
|---|
| 2025.11.12 | ₩111,414 | ₩113,070 | ₩111,414 | ₩111,748 | +0.30% | 53.7만 |
|---|
| 2025.11.11 | ₩110,640 | ₩112,589 | ₩110,573 | ₩111,548 | +0.82% | 46.2만 |
|---|
| 2025.11.10 | ₩110,933 | ₩111,387 | ₩109,945 | ₩110,800 | -0.12% | 48.6만 |
|---|
| 2025.11.07 | ₩109,625 | ₩111,094 | ₩109,051 | ₩110,706 | +0.99% | 50.4만 |
|---|
| 2025.11.06 | ₩109,532 | ₩110,266 | ₩107,596 | ₩109,732 | +0.18% | 51.6만 |
|---|
| 2025.11.05 | ₩108,690 | ₩110,600 | ₩108,544 | ₩109,986 | +1.19% | 51만 |
|---|
| 2025.11.04 | ₩106,942 | ₩109,198 | ₩106,821 | ₩108,998 | +1.92% | 57.5만 |
|---|
| 2025.11.03 | ₩107,315 | ₩108,036 | ₩106,194 | ₩107,983 | +0.62% | 55.9만 |
|---|
| 2025.10.31 | ₩107,809 | ₩108,210 | ₩107,382 | ₩107,622 | -0.17% | 71.4만 |
|---|
| 2025.10.30 | ₩107,529 | ₩109,064 | ₩107,529 | ₩107,876 | +0.32% | 70.7만 |
|---|
| 2025.10.29 | ₩108,677 | ₩108,864 | ₩106,901 | ₩107,622 | -0.97% | 73.6만 |
|---|
| 2025.10.28 | ₩110,907 | ₩110,907 | ₩109,238 | ₩109,251 | -1.49% | 47.2만 |
|---|
| 2025.10.27 | ₩111,080 | ₩111,988 | ₩110,279 | ₩110,907 | -0.16% | 61.7만 |
|---|
| 2025.10.24 | ₩109,678 | ₩110,092 | ₩108,477 | ₩109,358 | -0.29% | 78.5만 |
|---|
| 2025.10.23 | ₩106,808 | ₩109,238 | ₩104,592 | ₩108,851 | +1.91% | 140.1만 |
|---|
| 2025.10.22 | ₩109,812 | ₩110,480 | ₩108,690 | ₩108,690 | -1.02% | 72.5만 |
|---|
| 2025.10.21 | ₩109,024 | ₩111,094 | ₩108,650 | ₩110,106 | +0.99% | 69.7만 |
|---|
| 2025.10.20 | ₩108,490 | ₩109,345 | ₩108,050 | ₩109,064 | +0.53% | 60.9만 |
|---|
| 2025.10.17 | ₩107,943 | ₩108,584 | ₩106,915 | ₩107,863 | -0.07% | 63만 |
|---|
| 2025.10.16 | ₩110,600 | ₩111,120 | ₩107,382 | ₩107,489 | -2.81% | 86.9만 |
|---|
| 2025.10.15 | ₩112,055 | ₩112,682 | ₩109,865 | ₩110,239 | -1.62% | 69.1만 |
|---|
| 2025.10.14 | ₩108,864 | ₩112,175 | ₩108,864 | ₩111,374 | +2.31% | 78.9만 |
|---|
| 2025.10.13 | ₩108,904 | ₩110,760 | ₩108,904 | ₩110,172 | +1.16% | 53.6만 |
|---|
| 2025.10.10 | ₩112,549 | ₩113,110 | ₩108,277 | ₩108,437 | -3.65% | 62.4만 |
|---|