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 | ₩138,353 | ₩140,262 | ₩137,044 | ₩139,822 | +1.06% | 96.2만 |
| 2026.10.08 | ₩136,309 | ₩138,606 | ₩135,415 | ₩137,885 | +1.16% | 44.1만 |
| 2026.10.07 | ₩137,338 | ₩137,338 | ₩134,707 | ₩136,309 | -0.75% | 54.7만 |
| 2026.10.06 | ₩137,658 | ₩138,807 | ₩136,937 | ₩137,364 | -0.21% | 74.9만 |
| 2026.10.05 | ₩136,430 | ₩138,940 | ₩135,201 | ₩137,899 | +1.08% | 83.5만 |
| 2026.10.02 | ₩139,648 | ₩140,316 | ₩136,750 | ₩136,790 | -2.05% | 61.9만 |
| 2026.10.01 | ₩136,710 | ₩138,833 | ₩131,475 | ₩138,713 | +1.47% | 66.1만 |
| 2026.09.30 | ₩138,232 | ₩139,394 | ₩137,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,097 |
| -0.82% |
| 59.9만 |
| 2026.09.29 | ₩139,528 | ₩140,690 | ₩137,778 | ₩138,019 | -1.08% | 55.3만 |
|---|
| 2026.09.28 | ₩141,224 | ₩141,224 | ₩139,007 | ₩139,982 | -0.88% | 68.2만 |
|---|
| 2026.09.25 | ₩140,222 | ₩141,718 | ₩140,222 | ₩141,090 | +0.62% | 66.6만 |
|---|
| 2026.09.24 | ₩140,209 | ₩140,890 | ₩138,272 | ₩139,928 | -0.20% | 92.4만 |
|---|
| 2026.09.23 | ₩137,899 | ₩140,583 | ₩137,899 | ₩139,995 | +1.52% | 69.4만 |
|---|
| 2026.09.22 | ₩140,997 | ₩141,478 | ₩135,508 | ₩138,566 | -1.72% | 169.5만 |
|---|
| 2026.09.21 | ₩141,892 | ₩141,892 | ₩140,222 | ₩140,730 | -0.82% | 81.3만 |
|---|
| 2026.09.18 | ₩140,022 | ₩141,905 | ₩139,167 | ₩140,489 | +0.33% | 354.5만 |
|---|
| 2026.09.17 | ₩140,877 | ₩141,064 | ₩138,833 | ₩140,022 | -0.61% | 61.1만 |
|---|
| 2026.09.16 | ₩141,184 | ₩142,012 | ₩137,845 | ₩139,648 | -1.09% | 72.2만 |
|---|
| 2026.09.15 | ₩142,199 | ₩142,199 | ₩140,236 | ₩141,317 | -0.62% | 87.3만 |
|---|
| 2026.09.14 | ₩144,042 | ₩144,295 | ₩140,329 | ₩140,903 | -2.18% | 81.2만 |
|---|
| 2026.09.11 | ₩144,108 | ₩145,484 | ₩141,144 | ₩142,800 | -0.91% | 58만 |
|---|
| 2026.09.10 | ₩143,147 | ₩144,055 | ₩141,985 | ₩142,586 | -0.39% | 54.4만 |
|---|
| 2026.09.09 | ₩144,736 | ₩144,910 | ₩142,653 | ₩143,120 | -1.12% | 66.8만 |
|---|
| 2026.09.08 | ₩147,340 | ₩147,901 | ₩144,896 | ₩145,030 | -1.57% | 85.9만 |
|---|
| 2026.09.04 | ₩147,661 | ₩148,449 | ₩146,672 | ₩147,420 | -0.16% | 59만 |
|---|
| 2026.09.03 | ₩146,900 | ₩148,876 | ₩146,566 | ₩148,849 | +1.33% | 75만 |
|---|
| 2026.09.02 | ₩146,499 | ₩147,567 | ₩144,362 | ₩145,724 | -0.53% | 66.8만 |
|---|
| 2026.09.01 | ₩147,661 | ₩148,435 | ₩146,125 | ₩146,285 | -0.93% | 65만 |
|---|
| 2026.08.31 | ₩148,849 | ₩149,076 | ₩147,514 | ₩148,208 | -0.43% | 72.3만 |
|---|
| 2026.08.28 | ₩149,143 | ₩149,771 | ₩148,475 | ₩149,076 | -0.04% | 66.1만 |
|---|
| 2026.08.27 | ₩147,260 | ₩148,809 | ₩146,753 | ₩148,636 | +0.93% | 71만 |
|---|
| 2026.08.26 | ₩148,208 | ₩148,809 | ₩147,354 | ₩147,941 | -0.18% | 61만 |
|---|
| 2026.08.25 | ₩147,474 | ₩148,903 | ₩146,766 | ₩148,208 | +0.50% | 64.6만 |
|---|
| 2026.08.24 | ₩146,566 | ₩149,437 | ₩146,392 | ₩147,901 | +0.91% | 86.7만 |
|---|
| 2026.08.21 | ₩144,576 | ₩146,566 | ₩144,482 | ₩146,272 | +1.17% | 80.1만 |
|---|
| 2026.08.20 | ₩143,895 | ₩145,711 | ₩143,467 | ₩143,694 | -0.14% | 60.1만 |
|---|
| 2026.08.19 | ₩142,573 | ₩144,282 | ₩142,573 | ₩143,374 | +0.56% | 64.7만 |
|---|
| 2026.08.18 | ₩141,892 | ₩143,507 | ₩140,930 | ₩142,786 | +0.63% | 49만 |
|---|
| 2026.08.17 | ₩141,504 | ₩142,800 | ₩140,610 | ₩140,850 | -0.46% | 48.5만 |
|---|
| 2026.08.14 | ₩142,252 | ₩142,773 | ₩141,504 | ₩142,065 | -0.13% | 36.2만 |
|---|
| 2026.08.13 | ₩141,558 | ₩142,706 | ₩139,902 | ₩142,079 | +0.37% | 48.7만 |
|---|
| 2026.08.12 | ₩139,114 | ₩141,090 | ₩138,833 | ₩140,943 | +1.32% | 51만 |
|---|
| 2026.08.11 | ₩139,915 | ₩141,491 | ₩139,100 | ₩139,728 | -0.13% | 49.8만 |
|---|
| 2026.08.10 | ₩139,822 | ₩141,558 | ₩139,247 | ₩139,848 | +0.02% | 45.8만 |
|---|
| 2026.08.07 | ₩139,555 | ₩140,196 | ₩138,406 | ₩139,822 | +0.19% | 47.3만 |
|---|
| 2026.08.06 | ₩140,890 | ₩142,893 | ₩138,967 | ₩139,808 | -0.77% | 58.4만 |
|---|
| 2026.08.05 | ₩140,890 | ₩141,558 | ₩139,488 | ₩139,902 | -0.70% | 59.2만 |
|---|
| 2026.08.04 | ₩139,328 | ₩140,930 | ₩139,234 | ₩139,848 | +0.37% | 72.6만 |
|---|
| 2026.08.03 | ₩138,179 | ₩139,394 | ₩137,004 | ₩139,141 | +0.70% | 60.3만 |
|---|
| 2026.07.31 | ₩136,470 | ₩138,019 | ₩135,027 | ₩137,525 | +0.77% | 82.4만 |
|---|
| 2026.07.30 | ₩136,937 | ₩137,698 | ₩135,014 | ₩137,605 | +0.49% | 51.1만 |
|---|
| 2026.07.29 | ₩137,298 | ₩139,514 | ₩136,523 | ₩137,391 | +0.07% | 65만 |
|---|
| 2026.07.28 | ₩136,283 | ₩138,553 | ₩134,146 | ₩137,738 | +1.07% | 87.1만 |
|---|
| 2026.07.27 | ₩132,503 | ₩135,895 | ₩132,423 | ₩135,575 | +2.32% | 79.5만 |
|---|
| 2026.07.24 | ₩128,804 | ₩133,371 | ₩128,804 | ₩132,503 | +2.87% | 96.9만 |
|---|
| 2026.07.23 | ₩136,603 | ₩136,603 | ₩127,402 | ₩129,178 | -5.44% | 136.8만 |
|---|
| 2026.07.22 | ₩130,407 | ₩132,049 | ₩129,712 | ₩131,876 | +1.13% | 81.6만 |
|---|
| 2026.07.21 | ₩132,704 | ₩133,011 | ₩130,006 | ₩130,407 | -1.73% | 86.7만 |
|---|
| 2026.07.20 | ₩132,597 | ₩133,024 | ₩131,181 | ₩132,704 | +0.08% | 83.5만 |
|---|
| 2026.07.17 | ₩133,452 | ₩134,600 | ₩131,689 | ₩132,543 | -0.68% | 86.7만 |
|---|
| 2026.07.16 | ₩130,514 | ₩133,919 | ₩130,514 | ₩133,892 | +2.59% | 154.2만 |
|---|
| 2026.07.15 | ₩127,362 | ₩131,649 | ₩127,362 | ₩131,101 | +2.94% | 95.6만 |
|---|
| 2026.07.14 | ₩127,402 | ₩129,231 | ₩126,507 | ₩126,721 | -0.53% | 78.1만 |
|---|
| 2026.07.13 | ₩128,390 | ₩129,178 | ₩127,255 | ₩128,444 | +0.04% | 49.9만 |
|---|
| 2026.07.10 | ₩127,936 | ₩128,751 | ₩126,467 | ₩127,469 | -0.37% | 60만 |
|---|
| 2026.07.09 | ₩126,173 | ₩129,004 | ₩123,489 | ₩126,507 | +0.26% | 72.9만 |
|---|
| 2026.07.08 | ₩127,295 | ₩128,070 | ₩125,025 | ₩126,213 | -0.85% | 70.9만 |
|---|
| 2026.07.07 | ₩127,749 | ₩128,457 | ₩126,734 | ₩128,123 | +0.29% | 63.3만 |
|---|
| 2026.07.06 | ₩121,793 | ₩127,682 | ₩121,793 | ₩126,854 | +4.16% | 69.1만 |
|---|
| 2026.07.02 | ₩120,952 | ₩122,861 | ₩120,858 | ₩122,100 | +0.95% | 73.1만 |
|---|
| 2026.07.01 | ₩117,132 | ₩121,606 | ₩117,066 | ₩120,257 | +2.67% | 57.8만 |
|---|
| 2026.06.30 | ₩115,637 | ₩117,680 | ₩114,996 | ₩117,132 | +1.29% | 56.5만 |
|---|
| 2026.06.29 | ₩116,758 | ₩118,107 | ₩114,769 | ₩115,503 | -1.08% | 61.8만 |
|---|
| 2026.06.26 | ₩117,613 | ₩118,121 | ₩115,370 | ₩116,518 | -0.93% | 120.6만 |
|---|
| 2026.06.25 | ₩119,403 | ₩121,486 | ₩117,279 | ₩117,426 | -1.66% | 55.4만 |
|---|
| 2026.06.24 | ₩121,112 | ₩121,112 | ₩118,281 | ₩118,708 | -1.98% | 52.8만 |
|---|
| 2026.06.23 | ₩121,432 | ₩122,194 | ₩119,817 | ₩120,471 | -0.79% | 57.8만 |
|---|
| 2026.06.22 | ₩120,070 | ₩121,246 | ₩118,868 | ₩120,872 | +0.67% | 51.2만 |
|---|
| 2026.06.18 | ₩122,795 | ₩122,795 | ₩118,535 | ₩119,443 | -2.73% | 171.2만 |
|---|
| 2026.06.17 | ₩120,671 | ₩122,247 | ₩120,364 | ₩121,539 | +0.72% | 64.8만 |
|---|
| 2026.06.16 | ₩120,765 | ₩122,180 | ₩118,935 | ₩121,165 | +0.33% | 62.8만 |
|---|
| 2026.06.15 | ₩120,017 | ₩120,885 | ₩119,282 | ₩119,616 | -0.33% | 55.1만 |
|---|
| 2026.06.12 | ₩118,468 | ₩119,897 | ₩117,586 | ₩119,389 | +0.78% | 50.1만 |
|---|
| 2026.06.11 | ₩118,641 | ₩119,349 | ₩117,066 | ₩117,720 | -0.78% | 40.8만 |
|---|
| 2026.06.10 | ₩120,538 | ₩121,379 | ₩118,535 | ₩118,588 | -1.62% | 44.1만 |
|---|
| 2026.06.09 | ₩118,788 | ₩122,060 | ₩118,441 | ₩120,538 | +1.47% | 75만 |
|---|
| 2026.06.08 | ₩118,000 | ₩119,376 | ₩117,266 | ₩117,840 | -0.14% | 51.2만 |
|---|
| 2026.06.05 | ₩118,762 | ₩119,750 | ₩118,454 | ₩119,416 | +0.55% | 70.9만 |
|---|
| 2026.06.04 | ₩117,319 | ₩119,242 | ₩117,319 | ₩118,294 | +0.83% | 50.6만 |
|---|
| 2026.06.03 | ₩116,705 | ₩116,919 | ₩115,196 | ₩116,198 | -0.43% | 60만 |
|---|
| 2026.06.02 | ₩117,947 | ₩118,508 | ₩116,705 | ₩117,212 | -0.62% | 51.6만 |
|---|
| 2026.06.01 | ₩117,186 | ₩118,548 | ₩116,785 | ₩117,947 | +0.65% | 52만 |
|---|
| 2026.05.29 | ₩117,947 | ₩119,015 | ₩116,932 | ₩117,359 | -0.50% | 118.1만 |
|---|
| 2026.05.28 | ₩119,616 | ₩119,616 | ₩117,466 | ₩118,321 | -1.08% | 69.6만 |
|---|
| 2026.05.27 | ₩121,366 | ₩121,887 | ₩119,563 | ₩119,763 | -1.32% | 40.4만 |
|---|
| 2026.05.26 | ₩121,219 | ₩121,659 | ₩120,377 | ₩121,205 | -0.01% | 55.8만 |
|---|
| 2026.05.22 | ₩120,191 | ₩121,673 | ₩119,563 | ₩120,898 | +0.59% | 52.8만 |
|---|
| 2026.05.21 | ₩120,538 | ₩121,379 | ₩118,494 | ₩119,643 | -0.74% | 62.5만 |
|---|
| 2026.05.20 | ₩121,793 | ₩122,167 | ₩120,110 | ₩121,219 | -0.47% | 66.9만 |
|---|
| 2026.05.19 | ₩122,768 | ₩123,636 | ₩121,432 | ₩121,579 | -0.97% | 59.7만 |
|---|
| 2026.05.18 | ₩120,845 | ₩123,783 | ₩120,645 | ₩122,875 | +1.68% | 66.2만 |
|---|
| 2026.05.15 | ₩122,942 | ₩122,942 | ₩120,765 | ₩120,965 | -1.61% | 56.5만 |
|---|
| 2026.05.14 | ₩124,197 | ₩124,865 | ₩122,127 | ₩122,461 | -1.40% | 54.5만 |
|---|
| 2026.05.13 | ₩122,608 | ₩123,663 | ₩121,646 | ₩123,182 | +0.47% | 53.5만 |
|---|
| 2026.05.12 | ₩121,526 | ₩124,197 | ₩120,898 | ₩123,249 | +1.42% | 98.4만 |
|---|
| 2026.05.11 | ₩121,766 | ₩122,714 | ₩120,658 | ₩122,314 | +0.45% | 59.2만 |
|---|
| 2026.05.08 | ₩120,177 | ₩121,806 | ₩118,561 | ₩121,766 | +1.32% | 48.1만 |
|---|
| 2026.05.07 | ₩121,940 | ₩123,022 | ₩119,723 | ₩120,044 | -1.56% | 60.3만 |
|---|
| 2026.05.06 | ₩121,873 | ₩122,648 | ₩121,072 | ₩121,753 | -0.10% | 77.3만 |
|---|
| 2026.05.05 | ₩121,900 | ₩122,608 | ₩120,898 | ₩121,246 | -0.54% | 69.7만 |
|---|
| 2026.05.04 | ₩120,444 | ₩122,808 | ₩119,696 | ₩121,887 | +1.20% | 73.6만 |
|---|
| 2026.05.01 | ₩121,766 | ₩121,766 | ₩119,910 | ₩120,484 | -1.05% | 84.4만 |
|---|
| 2026.04.30 | ₩120,418 | ₩121,887 | ₩119,790 | ₩121,099 | +0.57% | 127.6만 |
|---|
| 2026.04.29 | ₩122,180 | ₩122,514 | ₩120,177 | ₩121,352 | -0.68% | 93.3만 |
|---|
| 2026.04.28 | ₩121,740 | ₩123,142 | ₩120,591 | ₩122,207 | +0.38% | 129.3만 |
|---|
| 2026.04.27 | ₩118,588 | ₩121,713 | ₩117,907 | ₩121,606 | +2.55% | 118.5만 |
|---|
| 2026.04.24 | ₩121,593 | ₩122,154 | ₩117,066 | ₩118,641 | -2.43% | 151.7만 |
|---|
| 2026.04.23 | ₩119,042 | ₩124,023 | ₩117,119 | ₩121,593 | +2.14% | 244.7만 |
|---|
| 2026.04.22 | ₩111,791 | ₩113,366 | ₩110,388 | ₩113,233 | +1.29% | 150.7만 |
|---|
| 2026.04.21 | ₩108,358 | ₩111,670 | ₩108,358 | ₩111,029 | +2.46% | 171.9만 |
|---|
| 2026.04.20 | ₩106,409 | ₩109,240 | ₩106,409 | ₩108,719 | +2.17% | 141.2만 |
|---|
| 2026.04.17 | ₩106,729 | ₩108,171 | ₩105,861 | ₩106,556 | -0.16% | 115만 |
|---|
| 2026.04.16 | ₩106,983 | ₩107,624 | ₩104,793 | ₩105,407 | -1.47% | 110.1만 |
|---|
| 2026.04.15 | ₩107,143 | ₩108,385 | ₩106,556 | ₩106,849 | -0.27% | 88만 |
|---|
| 2026.04.14 | ₩105,474 | ₩108,011 | ₩105,474 | ₩106,569 | +1.04% | 74.6만 |
|---|
| 2026.04.13 | ₩102,095 | ₩105,314 | ₩101,962 | ₩105,233 | +3.07% | 97.4만 |
|---|
| 2026.04.10 | ₩102,683 | ₩103,003 | ₩101,321 | ₩102,803 | +0.12% | 100만 |
|---|
| 2026.04.09 | ₩103,711 | ₩104,112 | ₩102,082 | ₩102,923 | -0.76% | 88.2만 |
|---|
| 2026.04.08 | ₩102,509 | ₩104,419 | ₩102,202 | ₩103,965 | +1.42% | 115.7만 |
|---|
| 2026.04.07 | ₩101,027 | ₩101,841 | ₩100,266 | ₩100,399 | -0.62% | 155.9만 |
|---|
| 2026.04.06 | ₩102,376 | ₩103,030 | ₩100,853 | ₩101,454 | -0.90% | 75.5만 |
|---|
| 2026.04.02 | ₩102,776 | ₩104,833 | ₩102,229 | ₩102,843 | +0.06% | 54만 |
|---|
| 2026.04.01 | ₩105,394 | ₩105,754 | ₩103,898 | ₩104,219 | -1.12% | 52.5만 |
|---|
| 2026.03.31 | ₩104,472 | ₩105,861 | ₩103,003 | ₩104,793 | +0.31% | 82.5만 |
|---|
| 2026.03.30 | ₩102,002 | ₩103,537 | ₩101,868 | ₩103,110 | +1.09% | 87.1만 |
|---|
| 2026.03.27 | ₩101,962 | ₩102,135 | ₩100,292 | ₩101,120 | -0.83% | 74.8만 |
|---|
| 2026.03.26 | ₩103,190 | ₩104,526 | ₩102,456 | ₩102,723 | -0.45% | 75만 |
|---|
| 2026.03.25 | ₩105,460 | ₩106,222 | ₩102,576 | ₩103,097 | -2.24% | 94.1만 |
|---|
| 2026.03.24 | ₩103,898 | ₩105,594 | ₩103,364 | ₩104,619 | +0.69% | 55.9만 |
|---|
| 2026.03.23 | ₩106,262 | ₩106,542 | ₩104,486 | ₩104,953 | -1.23% | 68.8만 |
|---|
| 2026.03.20 | ₩103,898 | ₩104,432 | ₩102,883 | ₩103,885 | -0.01% | 169.2만 |
|---|
| 2026.03.19 | ₩102,963 | ₩104,819 | ₩102,830 | ₩103,991 | +1.00% | 53.6만 |
|---|
| 2026.03.18 | ₩104,325 | ₩104,913 | ₩103,497 | ₩103,591 | -0.70% | 49.8만 |
|---|
| 2026.03.17 | ₩105,514 | ₩107,157 | ₩105,180 | ₩105,193 | -0.30% | 54.6만 |
|---|
| 2026.03.16 | ₩107,424 | ₩108,666 | ₩104,138 | ₩104,285 | -2.92% | 81.8만 |
|---|
| 2026.03.13 | ₩106,542 | ₩108,252 | ₩106,061 | ₩106,689 | +0.14% | 109.2만 |
|---|
| 2026.03.12 | ₩104,486 | ₩106,515 | ₩103,591 | ₩105,701 | +1.16% | 118.7만 |
|---|
| 2026.03.11 | ₩106,556 | ₩107,811 | ₩104,178 | ₩106,355 | -0.19% | 83.7만 |
|---|
| 2026.03.10 | ₩108,372 | ₩109,627 | ₩105,340 | ₩106,863 | -1.39% | 88.6만 |
|---|
| 2026.03.09 | ₩107,130 | ₩108,519 | ₩105,047 | ₩108,385 | +1.17% | 116만 |
|---|
| 2026.03.06 | ₩107,237 | ₩108,826 | ₩105,661 | ₩108,759 | +1.42% | 105.5만 |
|---|
| 2026.03.05 | ₩108,853 | ₩110,856 | ₩108,412 | ₩109,574 | +0.66% | 100만 |
|---|
| 2026.03.04 | ₩110,589 | ₩111,590 | ₩109,226 | ₩109,253 | -1.21% | 117.4만 |
|---|
| 2026.03.03 | ₩107,384 | ₩111,377 | ₩106,502 | ₩110,402 | +2.81% | 104.7만 |
|---|
| 2026.03.02 | ₩106,970 | ₩110,829 | ₩105,995 | ₩109,961 | +2.80% | 69.5만 |
|---|
| 2026.02.27 | ₩109,574 | ₩110,669 | ₩107,223 | ₩108,599 | -0.89% | 100.4만 |
|---|
| 2026.02.26 | ₩109,801 | ₩111,644 | ₩109,614 | ₩111,243 | +1.31% | 65.7만 |
|---|
| 2026.02.25 | ₩108,105 | ₩109,681 | ₩106,489 | ₩109,240 | +1.05% | 57만 |
|---|
| 2026.02.24 | ₩105,981 | ₩108,105 | ₩104,980 | ₩107,116 | +1.07% | 59.5만 |
|---|
| 2026.02.23 | ₩108,692 | ₩108,692 | ₩105,233 | ₩105,594 | -2.85% | 66.7만 |
|---|
| 2026.02.20 | ₩107,597 | ₩109,160 | ₩106,449 | ₩108,692 | +1.02% | 57.5만 |
|---|
| 2026.02.19 | ₩107,477 | ₩107,838 | ₩105,874 | ₩107,597 | +0.11% | 69.3만 |
|---|
| 2026.02.18 | ₩105,701 | ₩108,639 | ₩105,607 | ₩108,505 | +2.65% | 57.1만 |
|---|
| 2026.02.17 | ₩105,354 | ₩106,275 | ₩103,537 | ₩105,527 | +0.16% | 71.8만 |
|---|
| 2026.02.13 | ₩103,431 | ₩105,193 | ₩101,855 | ₩105,006 | +1.52% | 134.7만 |
|---|
| 2026.02.12 | ₩107,651 | ₩108,732 | ₩102,068 | ₩103,270 | -4.07% | 118.4만 |
|---|
| 2026.02.11 | ₩110,642 | ₩110,829 | ₩105,821 | ₩107,076 | -3.22% | 74.9만 |
|---|
| 2026.02.10 | ₩113,700 | ₩114,902 | ₩108,519 | ₩109,908 | -3.34% | 98.8만 |
|---|
| 2026.02.09 | ₩112,899 | ₩114,168 | ₩112,205 | ₩114,007 | +0.98% | 51.5만 |
|---|
| 2026.02.06 | ₩113,941 | ₩114,635 | ₩111,550 | ₩112,779 | -1.02% | 90.2만 |
|---|
| 2026.02.05 | ₩114,889 | ₩116,077 | ₩112,512 | ₩112,725 | -1.88% | 68.8만 |
|---|
| 2026.02.04 | ₩113,807 | ₩115,329 | ₩111,016 | ₩114,769 | +0.84% | 95만 |
|---|
| 2026.02.03 | ₩118,441 | ₩118,508 | ₩110,776 | ₩112,351 | -5.14% | 101.1만 |
|---|
| 2026.02.02 | ₩116,839 | ₩118,748 | ₩115,757 | ₩118,441 | +1.37% | 78.4만 |
|---|
| 2026.01.30 | ₩117,266 | ₩118,428 | ₩116,064 | ₩117,319 | +0.05% | 132.6만 |
|---|
| 2026.01.29 | ₩118,481 | ₩122,087 | ₩114,929 | ₩117,573 | -0.77% | 192.9만 |
|---|
| 2026.01.28 | ₩112,765 | ₩115,049 | ₩112,191 | ₩114,982 | +1.97% | 85.6만 |
|---|
| 2026.01.27 | ₩114,154 | ₩115,022 | ₩112,765 | ₩113,032 | -0.98% | 53.3만 |
|---|
| 2026.01.26 | ₩113,714 | ₩114,755 | ₩113,593 | ₩113,967 | +0.22% | 41.7만 |
|---|
| 2026.01.23 | ₩114,782 | ₩114,782 | ₩112,578 | ₩113,780 | -0.87% | 42.4만 |
|---|
| 2026.01.22 | ₩115,650 | ₩116,171 | ₩114,809 | ₩115,116 | -0.46% | 39.5만 |
|---|
| 2026.01.21 | ₩112,765 | ₩115,904 | ₩112,445 | ₩114,809 | +1.81% | 54.2만 |
|---|
| 2026.01.20 | ₩113,994 | ₩114,755 | ₩111,537 | ₩111,804 | -1.92% | 47.5만 |
|---|
| 2026.01.16 | ₩115,450 | ₩115,930 | ₩114,702 | ₩114,862 | -0.51% | 35.7만 |
|---|
| 2026.01.15 | ₩114,515 | ₩116,024 | ₩114,448 | ₩115,570 | +0.92% | 57.6만 |
|---|
| 2026.01.14 | ₩113,046 | ₩114,408 | ₩112,805 | ₩113,941 | +0.79% | 56.1만 |
|---|
| 2026.01.13 | ₩115,089 | ₩115,089 | ₩112,298 | ₩113,126 | -1.71% | 50.6만 |
|---|
| 2026.01.12 | ₩114,849 | ₩115,597 | ₩114,021 | ₩114,835 | -0.01% | 52.3만 |
|---|
| 2026.01.09 | ₩116,545 | ₩117,439 | ₩115,703 | ₩115,877 | -0.57% | 43.1만 |
|---|
| 2026.01.08 | ₩116,398 | ₩117,199 | ₩115,490 | ₩116,518 | +0.10% | 57.6만 |
|---|
| 2026.01.07 | ₩116,879 | ₩117,800 | ₩115,329 | ₩116,865 | -0.01% | 53만 |
|---|
| 2026.01.06 | ₩116,117 | ₩117,853 | ₩114,395 | ₩117,533 | +1.22% | 62만 |
|---|
| 2026.01.05 | ₩110,749 | ₩117,106 | ₩110,682 | ₩116,117 | +4.85% | 85.9만 |
|---|
| 2026.01.02 | ₩109,226 | ₩110,936 | ₩109,013 | ₩110,856 | +1.49% | 55.7만 |
|---|
| 2025.12.31 | ₩111,016 | ₩111,083 | ₩109,480 | ₩109,534 | -1.34% | 45만 |
|---|
| 2025.12.30 | ₩112,044 | ₩112,138 | ₩110,695 | ₩111,056 | -0.88% | 48.2만 |
|---|
| 2025.12.29 | ₩112,685 | ₩112,779 | ₩111,644 | ₩112,298 | -0.34% | 59.9만 |
|---|
| 2025.12.26 | ₩113,981 | ₩114,074 | ₩112,952 | ₩113,313 | -0.59% | 40.2만 |
|---|
| 2025.12.24 | ₩114,875 | ₩114,875 | ₩113,700 | ₩114,007 | -0.76% | 28만 |
|---|
| 2025.12.23 | ₩114,408 | ₩116,157 | ₩113,901 | ₩115,009 | +0.53% | 80.1만 |
|---|
| 2025.12.22 | ₩111,350 | ₩113,366 | ₩111,270 | ₩112,645 | +1.16% | 46.1만 |
|---|
| 2025.12.19 | ₩111,256 | ₩112,044 | ₩110,375 | ₩111,430 | +0.16% | 154만 |
|---|
| 2025.12.18 | ₩111,791 | ₩112,659 | ₩110,816 | ₩111,510 | -0.25% | 68.2만 |
|---|
| 2025.12.17 | ₩110,415 | ₩111,791 | ₩109,961 | ₩110,949 | +0.48% | 54.7만 |
|---|
| 2025.12.16 | ₩111,243 | ₩111,951 | ₩109,600 | ₩110,802 | -0.40% | 71.4만 |
|---|
| 2025.12.15 | ₩110,348 | ₩112,271 | ₩108,692 | ₩109,494 | -0.77% | 67.8만 |
|---|
| 2025.12.12 | ₩111,977 | ₩111,977 | ₩110,121 | ₩110,842 | -1.01% | 68.1만 |
|---|
| 2025.12.11 | ₩111,230 | ₩112,231 | ₩111,096 | ₩111,363 | +0.12% | 56.9만 |
|---|
| 2025.12.10 | ₩108,839 | ₩111,390 | ₩108,812 | ₩111,109 | +2.09% | 57.9만 |
|---|
| 2025.12.09 | ₩108,118 | ₩109,721 | ₩108,118 | ₩108,919 | +0.74% | 51.2만 |
|---|
| 2025.12.08 | ₩108,145 | ₩108,639 | ₩107,330 | ₩108,038 | -0.10% | 63.9만 |
|---|
| 2025.12.05 | ₩108,252 | ₩108,973 | ₩107,637 | ₩108,305 | +0.05% | 56.6만 |
|---|
| 2025.12.04 | ₩108,345 | ₩109,747 | ₩107,984 | ₩108,505 | +0.15% | 52.6만 |
|---|
| 2025.12.03 | ₩106,836 | ₩108,265 | ₩106,836 | ₩108,171 | +1.25% | 51.1만 |
|---|
| 2025.12.02 | ₩106,849 | ₩107,811 | ₩106,422 | ₩106,783 | -0.06% | 43.6만 |
|---|
| 2025.12.01 | ₩107,317 | ₩108,625 | ₩106,649 | ₩106,809 | -0.47% | 39.6만 |
|---|
| 2025.11.28 | ₩108,599 | ₩108,999 | ₩107,637 | ₩107,984 | -0.57% | 24만 |
|---|
| 2025.11.26 | ₩107,090 | ₩108,906 | ₩107,090 | ₩107,944 | +0.80% | 45.2만 |
|---|
| 2025.11.25 | ₩106,355 | ₩107,597 | ₩106,222 | ₩107,103 | +0.70% | 45.3만 |
|---|
| 2025.11.24 | ₩106,689 | ₩106,903 | ₩105,701 | ₩105,955 | -0.69% | 72.7만 |
|---|
| 2025.11.21 | ₩105,634 | ₩107,303 | ₩105,020 | ₩106,889 | +1.19% | 74.9만 |
|---|
| 2025.11.20 | ₩105,808 | ₩106,836 | ₩103,511 | ₩105,247 | -0.53% | 62.1만 |
|---|
| 2025.11.19 | ₩104,659 | ₩105,113 | ₩103,698 | ₩104,766 | +0.10% | 60.6만 |
|---|
| 2025.11.18 | ₩104,539 | ₩105,781 | ₩104,165 | ₩104,526 | -0.01% | 73만 |
|---|
| 2025.11.17 | ₩108,425 | ₩108,572 | ₩104,579 | ₩105,220 | -2.96% | 58만 |
|---|
| 2025.11.14 | ₩109,133 | ₩109,801 | ₩107,437 | ₩108,933 | -0.18% | 57.8만 |
|---|
| 2025.11.13 | ₩111,350 | ₩111,604 | ₩109,747 | ₩109,867 | -1.33% | 60만 |
|---|
| 2025.11.12 | ₩111,443 | ₩113,099 | ₩111,443 | ₩111,777 | +0.30% | 53.7만 |
|---|
| 2025.11.11 | ₩110,669 | ₩112,619 | ₩110,602 | ₩111,577 | +0.82% | 46.2만 |
|---|
| 2025.11.10 | ₩110,963 | ₩111,417 | ₩109,974 | ₩110,829 | -0.12% | 48.6만 |
|---|
| 2025.11.07 | ₩109,654 | ₩111,123 | ₩109,080 | ₩110,736 | +0.99% | 50.4만 |
|---|
| 2025.11.06 | ₩109,560 | ₩110,295 | ₩107,624 | ₩109,761 | +0.18% | 51.6만 |
|---|
| 2025.11.05 | ₩108,719 | ₩110,629 | ₩108,572 | ₩110,014 | +1.19% | 51만 |
|---|
| 2025.11.04 | ₩106,970 | ₩109,226 | ₩106,849 | ₩109,026 | +1.92% | 57.5만 |
|---|
| 2025.11.03 | ₩107,343 | ₩108,065 | ₩106,222 | ₩108,011 | +0.62% | 55.9만 |
|---|
| 2025.10.31 | ₩107,838 | ₩108,238 | ₩107,410 | ₩107,651 | -0.17% | 71.4만 |
|---|
| 2025.10.30 | ₩107,557 | ₩109,093 | ₩107,557 | ₩107,904 | +0.32% | 70.7만 |
|---|
| 2025.10.29 | ₩108,706 | ₩108,893 | ₩106,929 | ₩107,651 | -0.97% | 73.6만 |
|---|
| 2025.10.28 | ₩110,936 | ₩110,936 | ₩109,267 | ₩109,280 | -1.49% | 47.2만 |
|---|
| 2025.10.27 | ₩111,109 | ₩112,018 | ₩110,308 | ₩110,936 | -0.16% | 61.7만 |
|---|
| 2025.10.24 | ₩109,707 | ₩110,121 | ₩108,505 | ₩109,387 | -0.29% | 78.5만 |
|---|
| 2025.10.23 | ₩106,836 | ₩109,267 | ₩104,619 | ₩108,879 | +1.91% | 140.1만 |
|---|
| 2025.10.22 | ₩109,841 | ₩110,508 | ₩108,719 | ₩108,719 | -1.02% | 72.5만 |
|---|
| 2025.10.21 | ₩109,053 | ₩111,123 | ₩108,679 | ₩110,135 | +0.99% | 69.7만 |
|---|
| 2025.10.20 | ₩108,519 | ₩109,373 | ₩108,078 | ₩109,093 | +0.53% | 60.9만 |
|---|
| 2025.10.17 | ₩107,971 | ₩108,612 | ₩106,943 | ₩107,891 | -0.07% | 63만 |
|---|
| 2025.10.16 | ₩110,629 | ₩111,150 | ₩107,410 | ₩107,517 | -2.81% | 86.9만 |
|---|
| 2025.10.15 | ₩112,084 | ₩112,712 | ₩109,894 | ₩110,268 | -1.62% | 69.1만 |
|---|
| 2025.10.14 | ₩108,893 | ₩112,205 | ₩108,893 | ₩111,403 | +2.31% | 78.9만 |
|---|
| 2025.10.13 | ₩108,933 | ₩110,789 | ₩108,933 | ₩110,201 | +1.16% | 53.6만 |
|---|
| 2025.10.10 | ₩112,578 | ₩113,139 | ₩108,305 | ₩108,465 | -3.65% | 62.4만 |
|---|