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 | ₩138,468 | ₩140,379 | ₩137,158 | ₩139,938 | +1.06% | 96.2만 |
| 2026.10.08 | ₩136,423 | ₩138,722 | ₩135,527 | ₩138,000 | +1.16% | 44.1만 |
| 2026.10.07 | ₩137,452 | ₩137,452 | ₩134,819 | ₩136,423 | -0.75% | 54.7만 |
| 2026.10.06 | ₩137,773 | ₩138,922 | ₩137,051 | ₩137,479 | -0.21% | 74.9만 |
| 2026.10.05 | ₩136,543 | ₩139,056 | ₩135,313 | ₩138,013 | +1.08% | 83.5만 |
| 2026.10.02 | ₩139,764 | ₩140,432 | ₩136,864 | ₩136,904 | -2.05% | 61.9만 |
| 2026.10.01 | ₩136,824 | ₩138,949 | ₩131,584 | ₩138,828 | +1.47% | 66.1만 |
| 2026.09.30 | ₩138,347 | ₩139,510 | ₩137,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,211 |
| -0.82% |
| 59.9만 |
| 2026.09.29 | ₩139,644 | ₩140,807 | ₩137,893 | ₩138,133 | -1.08% | 55.3만 |
|---|
| 2026.09.28 | ₩141,341 | ₩141,341 | ₩139,123 | ₩140,098 | -0.88% | 68.2만 |
|---|
| 2026.09.25 | ₩140,339 | ₩141,836 | ₩140,339 | ₩141,208 | +0.62% | 66.6만 |
|---|
| 2026.09.24 | ₩140,325 | ₩141,007 | ₩138,387 | ₩140,045 | -0.20% | 92.4만 |
|---|
| 2026.09.23 | ₩138,013 | ₩140,700 | ₩138,013 | ₩140,112 | +1.52% | 69.4만 |
|---|
| 2026.09.22 | ₩141,114 | ₩141,595 | ₩135,621 | ₩138,681 | -1.72% | 169.5만 |
|---|
| 2026.09.21 | ₩142,010 | ₩142,010 | ₩140,339 | ₩140,847 | -0.82% | 81.3만 |
|---|
| 2026.09.18 | ₩140,138 | ₩142,023 | ₩139,283 | ₩140,606 | +0.33% | 354.5만 |
|---|
| 2026.09.17 | ₩140,994 | ₩141,181 | ₩138,949 | ₩140,138 | -0.61% | 61.1만 |
|---|
| 2026.09.16 | ₩141,301 | ₩142,130 | ₩137,960 | ₩139,764 | -1.09% | 72.2만 |
|---|
| 2026.09.15 | ₩142,317 | ₩142,317 | ₩140,352 | ₩141,435 | -0.62% | 87.3만 |
|---|
| 2026.09.14 | ₩144,161 | ₩144,415 | ₩140,446 | ₩141,020 | -2.18% | 81.2만 |
|---|
| 2026.09.11 | ₩144,228 | ₩145,605 | ₩141,261 | ₩142,918 | -0.91% | 58만 |
|---|
| 2026.09.10 | ₩143,266 | ₩144,175 | ₩142,103 | ₩142,705 | -0.39% | 54.4만 |
|---|
| 2026.09.09 | ₩144,856 | ₩145,030 | ₩142,771 | ₩143,239 | -1.12% | 66.8만 |
|---|
| 2026.09.08 | ₩147,463 | ₩148,024 | ₩145,017 | ₩145,150 | -1.57% | 85.9만 |
|---|
| 2026.09.04 | ₩147,783 | ₩148,572 | ₩146,794 | ₩147,543 | -0.16% | 59만 |
|---|
| 2026.09.03 | ₩147,022 | ₩149,000 | ₩146,687 | ₩148,973 | +1.33% | 75만 |
|---|
| 2026.09.02 | ₩146,621 | ₩147,690 | ₩144,482 | ₩145,845 | -0.53% | 66.8만 |
|---|
| 2026.09.01 | ₩147,783 | ₩148,559 | ₩146,246 | ₩146,407 | -0.93% | 65만 |
|---|
| 2026.08.31 | ₩148,973 | ₩149,200 | ₩147,636 | ₩148,331 | -0.43% | 72.3만 |
|---|
| 2026.08.28 | ₩149,267 | ₩149,895 | ₩148,599 | ₩149,200 | -0.04% | 66.1만 |
|---|
| 2026.08.27 | ₩147,382 | ₩148,933 | ₩146,875 | ₩148,759 | +0.93% | 71만 |
|---|
| 2026.08.26 | ₩148,331 | ₩148,933 | ₩147,476 | ₩148,064 | -0.18% | 61만 |
|---|
| 2026.08.25 | ₩147,596 | ₩149,026 | ₩146,888 | ₩148,331 | +0.50% | 64.6만 |
|---|
| 2026.08.24 | ₩146,687 | ₩149,561 | ₩146,514 | ₩148,024 | +0.91% | 86.7만 |
|---|
| 2026.08.21 | ₩144,696 | ₩146,687 | ₩144,602 | ₩146,393 | +1.17% | 80.1만 |
|---|
| 2026.08.20 | ₩144,014 | ₩145,832 | ₩143,587 | ₩143,814 | -0.14% | 60.1만 |
|---|
| 2026.08.19 | ₩142,691 | ₩144,402 | ₩142,691 | ₩143,493 | +0.56% | 64.7만 |
|---|
| 2026.08.18 | ₩142,010 | ₩143,627 | ₩141,047 | ₩142,905 | +0.63% | 49만 |
|---|
| 2026.08.17 | ₩141,622 | ₩142,918 | ₩140,726 | ₩140,967 | -0.46% | 48.5만 |
|---|
| 2026.08.14 | ₩142,370 | ₩142,892 | ₩141,622 | ₩142,183 | -0.13% | 36.2만 |
|---|
| 2026.08.13 | ₩141,675 | ₩142,825 | ₩140,018 | ₩142,197 | +0.37% | 48.7만 |
|---|
| 2026.08.12 | ₩139,229 | ₩141,208 | ₩138,949 | ₩141,061 | +1.32% | 51만 |
|---|
| 2026.08.11 | ₩140,031 | ₩141,609 | ₩139,216 | ₩139,844 | -0.13% | 49.8만 |
|---|
| 2026.08.10 | ₩139,938 | ₩141,675 | ₩139,363 | ₩139,965 | +0.02% | 45.8만 |
|---|
| 2026.08.07 | ₩139,671 | ₩140,312 | ₩138,521 | ₩139,938 | +0.19% | 47.3만 |
|---|
| 2026.08.06 | ₩141,007 | ₩143,012 | ₩139,082 | ₩139,924 | -0.77% | 58.4만 |
|---|
| 2026.08.05 | ₩141,007 | ₩141,675 | ₩139,604 | ₩140,018 | -0.70% | 59.2만 |
|---|
| 2026.08.04 | ₩139,443 | ₩141,047 | ₩139,350 | ₩139,965 | +0.37% | 72.6만 |
|---|
| 2026.08.03 | ₩138,294 | ₩139,510 | ₩137,118 | ₩139,256 | +0.70% | 60.3만 |
|---|
| 2026.07.31 | ₩136,583 | ₩138,133 | ₩135,140 | ₩137,639 | +0.77% | 82.4만 |
|---|
| 2026.07.30 | ₩137,051 | ₩137,813 | ₩135,126 | ₩137,719 | +0.49% | 51.1만 |
|---|
| 2026.07.29 | ₩137,412 | ₩139,630 | ₩136,637 | ₩137,505 | +0.07% | 65만 |
|---|
| 2026.07.28 | ₩136,396 | ₩138,668 | ₩134,257 | ₩137,853 | +1.07% | 87.1만 |
|---|
| 2026.07.27 | ₩132,613 | ₩136,008 | ₩132,533 | ₩135,688 | +2.32% | 79.5만 |
|---|
| 2026.07.24 | ₩128,911 | ₩133,482 | ₩128,911 | ₩132,613 | +2.87% | 96.9만 |
|---|
| 2026.07.23 | ₩136,717 | ₩136,717 | ₩127,508 | ₩129,285 | -5.44% | 136.8만 |
|---|
| 2026.07.22 | ₩130,515 | ₩132,159 | ₩129,820 | ₩131,985 | +1.13% | 81.6만 |
|---|
| 2026.07.21 | ₩132,814 | ₩133,121 | ₩130,114 | ₩130,515 | -1.73% | 86.7만 |
|---|
| 2026.07.20 | ₩132,707 | ₩133,135 | ₩131,290 | ₩132,814 | +0.08% | 83.5만 |
|---|
| 2026.07.17 | ₩133,562 | ₩134,712 | ₩131,798 | ₩132,654 | -0.68% | 86.7만 |
|---|
| 2026.07.16 | ₩130,622 | ₩134,030 | ₩130,622 | ₩134,004 | +2.59% | 154.2만 |
|---|
| 2026.07.15 | ₩127,468 | ₩131,758 | ₩127,468 | ₩131,210 | +2.94% | 95.6만 |
|---|
| 2026.07.14 | ₩127,508 | ₩129,339 | ₩126,612 | ₩126,826 | -0.53% | 78.1만 |
|---|
| 2026.07.13 | ₩128,497 | ₩129,285 | ₩127,361 | ₩128,550 | +0.04% | 49.9만 |
|---|
| 2026.07.10 | ₩128,042 | ₩128,858 | ₩126,572 | ₩127,575 | -0.37% | 60만 |
|---|
| 2026.07.09 | ₩126,278 | ₩129,112 | ₩123,592 | ₩126,612 | +0.26% | 72.9만 |
|---|
| 2026.07.08 | ₩127,401 | ₩128,176 | ₩125,129 | ₩126,318 | -0.85% | 70.9만 |
|---|
| 2026.07.07 | ₩127,855 | ₩128,564 | ₩126,840 | ₩128,230 | +0.29% | 63.3만 |
|---|
| 2026.07.06 | ₩121,894 | ₩127,789 | ₩121,894 | ₩126,960 | +4.16% | 69.1만 |
|---|
| 2026.07.02 | ₩121,052 | ₩122,964 | ₩120,959 | ₩122,202 | +0.95% | 73.1만 |
|---|
| 2026.07.01 | ₩117,230 | ₩121,707 | ₩117,163 | ₩120,357 | +2.67% | 57.8만 |
|---|
| 2026.06.30 | ₩115,733 | ₩117,778 | ₩115,091 | ₩117,230 | +1.29% | 56.5만 |
|---|
| 2026.06.29 | ₩116,855 | ₩118,205 | ₩114,864 | ₩115,599 | -1.08% | 61.8만 |
|---|
| 2026.06.26 | ₩117,711 | ₩118,219 | ₩115,465 | ₩116,615 | -0.93% | 120.6만 |
|---|
| 2026.06.25 | ₩119,502 | ₩121,587 | ₩117,377 | ₩117,524 | -1.66% | 55.4만 |
|---|
| 2026.06.24 | ₩121,213 | ₩121,213 | ₩118,379 | ₩118,807 | -1.98% | 52.8만 |
|---|
| 2026.06.23 | ₩121,533 | ₩122,295 | ₩119,916 | ₩120,571 | -0.79% | 57.8만 |
|---|
| 2026.06.22 | ₩120,170 | ₩121,346 | ₩118,967 | ₩120,972 | +0.67% | 51.2만 |
|---|
| 2026.06.18 | ₩122,897 | ₩122,897 | ₩118,633 | ₩119,542 | -2.73% | 171.2만 |
|---|
| 2026.06.17 | ₩120,772 | ₩122,349 | ₩120,464 | ₩121,640 | +0.72% | 64.8만 |
|---|
| 2026.06.16 | ₩120,865 | ₩122,282 | ₩119,034 | ₩121,266 | +0.33% | 62.8만 |
|---|
| 2026.06.15 | ₩120,117 | ₩120,985 | ₩119,382 | ₩119,716 | -0.33% | 55.1만 |
|---|
| 2026.06.12 | ₩118,566 | ₩119,996 | ₩117,684 | ₩119,488 | +0.78% | 50.1만 |
|---|
| 2026.06.11 | ₩118,740 | ₩119,448 | ₩117,163 | ₩117,818 | -0.78% | 40.8만 |
|---|
| 2026.06.10 | ₩120,638 | ₩121,480 | ₩118,633 | ₩118,687 | -1.62% | 44.1만 |
|---|
| 2026.06.09 | ₩118,887 | ₩122,162 | ₩118,540 | ₩120,638 | +1.47% | 75만 |
|---|
| 2026.06.08 | ₩118,098 | ₩119,475 | ₩117,363 | ₩117,938 | -0.14% | 51.2만 |
|---|
| 2026.06.05 | ₩118,860 | ₩119,849 | ₩118,553 | ₩119,515 | +0.55% | 70.9만 |
|---|
| 2026.06.04 | ₩117,417 | ₩119,341 | ₩117,417 | ₩118,392 | +0.83% | 50.6만 |
|---|
| 2026.06.03 | ₩116,802 | ₩117,016 | ₩115,292 | ₩116,294 | -0.43% | 60만 |
|---|
| 2026.06.02 | ₩118,045 | ₩118,606 | ₩116,802 | ₩117,310 | -0.62% | 51.6만 |
|---|
| 2026.06.01 | ₩117,283 | ₩118,646 | ₩116,882 | ₩118,045 | +0.65% | 52만 |
|---|
| 2026.05.29 | ₩118,045 | ₩119,114 | ₩117,029 | ₩117,457 | -0.50% | 118.1만 |
|---|
| 2026.05.28 | ₩119,716 | ₩119,716 | ₩117,564 | ₩118,419 | -1.08% | 69.6만 |
|---|
| 2026.05.27 | ₩121,467 | ₩121,988 | ₩119,662 | ₩119,863 | -1.32% | 40.4만 |
|---|
| 2026.05.26 | ₩121,320 | ₩121,761 | ₩120,478 | ₩121,306 | -0.01% | 55.8만 |
|---|
| 2026.05.22 | ₩120,290 | ₩121,774 | ₩119,662 | ₩120,999 | +0.59% | 52.8만 |
|---|
| 2026.05.21 | ₩120,638 | ₩121,480 | ₩118,593 | ₩119,742 | -0.74% | 62.5만 |
|---|
| 2026.05.20 | ₩121,894 | ₩122,269 | ₩120,210 | ₩121,320 | -0.47% | 66.9만 |
|---|
| 2026.05.19 | ₩122,870 | ₩123,739 | ₩121,533 | ₩121,680 | -0.97% | 59.7만 |
|---|
| 2026.05.18 | ₩120,945 | ₩123,886 | ₩120,745 | ₩122,977 | +1.68% | 66.2만 |
|---|
| 2026.05.15 | ₩123,044 | ₩123,044 | ₩120,865 | ₩121,066 | -1.61% | 56.5만 |
|---|
| 2026.05.14 | ₩124,300 | ₩124,968 | ₩122,228 | ₩122,563 | -1.40% | 54.5만 |
|---|
| 2026.05.13 | ₩122,710 | ₩123,765 | ₩121,747 | ₩123,284 | +0.47% | 53.5만 |
|---|
| 2026.05.12 | ₩121,627 | ₩124,300 | ₩120,999 | ₩123,351 | +1.42% | 98.4만 |
|---|
| 2026.05.11 | ₩121,868 | ₩122,816 | ₩120,758 | ₩122,416 | +0.45% | 59.2만 |
|---|
| 2026.05.08 | ₩120,277 | ₩121,908 | ₩118,660 | ₩121,868 | +1.32% | 48.1만 |
|---|
| 2026.05.07 | ₩122,041 | ₩123,124 | ₩119,823 | ₩120,143 | -1.56% | 60.3만 |
|---|
| 2026.05.06 | ₩121,974 | ₩122,750 | ₩121,173 | ₩121,854 | -0.10% | 77.3만 |
|---|
| 2026.05.05 | ₩122,001 | ₩122,710 | ₩120,999 | ₩121,346 | -0.54% | 69.7만 |
|---|
| 2026.05.04 | ₩120,544 | ₩122,910 | ₩119,796 | ₩121,988 | +1.20% | 73.6만 |
|---|
| 2026.05.01 | ₩121,868 | ₩121,868 | ₩120,010 | ₩120,584 | -1.05% | 84.4만 |
|---|
| 2026.04.30 | ₩120,518 | ₩121,988 | ₩119,889 | ₩121,199 | +0.57% | 127.6만 |
|---|
| 2026.04.29 | ₩122,282 | ₩122,616 | ₩120,277 | ₩121,453 | -0.68% | 93.3만 |
|---|
| 2026.04.28 | ₩121,841 | ₩123,244 | ₩120,691 | ₩122,309 | +0.38% | 129.3만 |
|---|
| 2026.04.27 | ₩118,687 | ₩121,814 | ₩118,005 | ₩121,707 | +2.55% | 118.5만 |
|---|
| 2026.04.24 | ₩121,694 | ₩122,255 | ₩117,163 | ₩118,740 | -2.43% | 151.7만 |
|---|
| 2026.04.23 | ₩119,141 | ₩124,126 | ₩117,216 | ₩121,694 | +2.14% | 244.7만 |
|---|
| 2026.04.22 | ₩111,883 | ₩113,461 | ₩110,480 | ₩113,327 | +1.29% | 150.7만 |
|---|
| 2026.04.21 | ₩108,448 | ₩111,763 | ₩108,448 | ₩111,122 | +2.46% | 171.9만 |
|---|
| 2026.04.20 | ₩106,497 | ₩109,331 | ₩106,497 | ₩108,809 | +2.17% | 141.2만 |
|---|
| 2026.04.17 | ₩106,818 | ₩108,261 | ₩105,949 | ₩106,644 | -0.16% | 115만 |
|---|
| 2026.04.16 | ₩107,072 | ₩107,713 | ₩104,880 | ₩105,495 | -1.47% | 110.1만 |
|---|
| 2026.04.15 | ₩107,232 | ₩108,475 | ₩106,644 | ₩106,938 | -0.27% | 88만 |
|---|
| 2026.04.14 | ₩105,562 | ₩108,101 | ₩105,562 | ₩106,657 | +1.04% | 74.6만 |
|---|
| 2026.04.13 | ₩102,180 | ₩105,401 | ₩102,046 | ₩105,321 | +3.07% | 97.4만 |
|---|
| 2026.04.10 | ₩102,768 | ₩103,089 | ₩101,405 | ₩102,888 | +0.12% | 100만 |
|---|
| 2026.04.09 | ₩103,797 | ₩104,198 | ₩102,167 | ₩103,009 | -0.76% | 88.2만 |
|---|
| 2026.04.08 | ₩102,594 | ₩104,506 | ₩102,287 | ₩104,051 | +1.42% | 115.7만 |
|---|
| 2026.04.07 | ₩101,111 | ₩101,926 | ₩100,349 | ₩100,483 | -0.62% | 155.9만 |
|---|
| 2026.04.06 | ₩102,461 | ₩103,116 | ₩100,937 | ₩101,538 | -0.90% | 75.5만 |
|---|
| 2026.04.02 | ₩102,862 | ₩104,920 | ₩102,314 | ₩102,928 | +0.06% | 54만 |
|---|
| 2026.04.01 | ₩105,481 | ₩105,842 | ₩103,984 | ₩104,305 | -1.12% | 52.5만 |
|---|
| 2026.03.31 | ₩104,559 | ₩105,949 | ₩103,089 | ₩104,880 | +0.31% | 82.5만 |
|---|
| 2026.03.30 | ₩102,086 | ₩103,623 | ₩101,953 | ₩103,196 | +1.09% | 87.1만 |
|---|
| 2026.03.27 | ₩102,046 | ₩102,220 | ₩100,376 | ₩101,204 | -0.83% | 74.8만 |
|---|
| 2026.03.26 | ₩103,276 | ₩104,613 | ₩102,541 | ₩102,808 | -0.45% | 75만 |
|---|
| 2026.03.25 | ₩105,548 | ₩106,310 | ₩102,661 | ₩103,182 | -2.24% | 94.1만 |
|---|
| 2026.03.24 | ₩103,984 | ₩105,682 | ₩103,450 | ₩104,706 | +0.69% | 55.9만 |
|---|
| 2026.03.23 | ₩106,350 | ₩106,631 | ₩104,572 | ₩105,040 | -1.23% | 68.8만 |
|---|
| 2026.03.20 | ₩103,984 | ₩104,519 | ₩102,969 | ₩103,971 | -0.01% | 169.2만 |
|---|
| 2026.03.19 | ₩103,049 | ₩104,907 | ₩102,915 | ₩104,078 | +1.00% | 53.6만 |
|---|
| 2026.03.18 | ₩104,412 | ₩105,000 | ₩103,583 | ₩103,677 | -0.70% | 49.8만 |
|---|
| 2026.03.17 | ₩105,602 | ₩107,246 | ₩105,267 | ₩105,281 | -0.30% | 54.6만 |
|---|
| 2026.03.16 | ₩107,513 | ₩108,756 | ₩104,225 | ₩104,372 | -2.92% | 81.8만 |
|---|
| 2026.03.13 | ₩106,631 | ₩108,342 | ₩106,150 | ₩106,778 | +0.14% | 109.2만 |
|---|
| 2026.03.12 | ₩104,572 | ₩106,604 | ₩103,677 | ₩105,789 | +1.16% | 118.7만 |
|---|
| 2026.03.11 | ₩106,644 | ₩107,900 | ₩104,265 | ₩106,444 | -0.19% | 83.7만 |
|---|
| 2026.03.10 | ₩108,462 | ₩109,718 | ₩105,428 | ₩106,952 | -1.39% | 88.6만 |
|---|
| 2026.03.09 | ₩107,219 | ₩108,609 | ₩105,134 | ₩108,475 | +1.17% | 116만 |
|---|
| 2026.03.06 | ₩107,326 | ₩108,916 | ₩105,749 | ₩108,849 | +1.42% | 105.5만 |
|---|
| 2026.03.05 | ₩108,943 | ₩110,948 | ₩108,502 | ₩109,665 | +0.66% | 100만 |
|---|
| 2026.03.04 | ₩110,681 | ₩111,683 | ₩109,317 | ₩109,344 | -1.21% | 117.4만 |
|---|
| 2026.03.03 | ₩107,473 | ₩111,469 | ₩106,591 | ₩110,493 | +2.81% | 104.7만 |
|---|
| 2026.03.02 | ₩107,058 | ₩110,921 | ₩106,083 | ₩110,052 | +2.80% | 69.5만 |
|---|
| 2026.02.27 | ₩109,665 | ₩110,761 | ₩107,312 | ₩108,689 | -0.89% | 100.4만 |
|---|
| 2026.02.26 | ₩109,892 | ₩111,736 | ₩109,705 | ₩111,335 | +1.31% | 65.7만 |
|---|
| 2026.02.25 | ₩108,195 | ₩109,772 | ₩106,577 | ₩109,331 | +1.05% | 57만 |
|---|
| 2026.02.24 | ₩106,069 | ₩108,195 | ₩105,067 | ₩107,205 | +1.07% | 59.5만 |
|---|
| 2026.02.23 | ₩108,783 | ₩108,783 | ₩105,321 | ₩105,682 | -2.85% | 66.7만 |
|---|
| 2026.02.20 | ₩107,687 | ₩109,250 | ₩106,537 | ₩108,783 | +1.02% | 57.5만 |
|---|
| 2026.02.19 | ₩107,566 | ₩107,927 | ₩105,962 | ₩107,687 | +0.11% | 69.3만 |
|---|
| 2026.02.18 | ₩105,789 | ₩108,729 | ₩105,695 | ₩108,596 | +2.65% | 57.1만 |
|---|
| 2026.02.17 | ₩105,441 | ₩106,363 | ₩103,623 | ₩105,615 | +0.16% | 71.8만 |
|---|
| 2026.02.13 | ₩103,517 | ₩105,281 | ₩101,939 | ₩105,094 | +1.52% | 134.7만 |
|---|
| 2026.02.12 | ₩107,740 | ₩108,823 | ₩102,153 | ₩103,356 | -4.07% | 118.4만 |
|---|
| 2026.02.11 | ₩110,734 | ₩110,921 | ₩105,909 | ₩107,165 | -3.22% | 74.9만 |
|---|
| 2026.02.10 | ₩113,795 | ₩114,998 | ₩108,609 | ₩109,999 | -3.34% | 98.8만 |
|---|
| 2026.02.09 | ₩112,993 | ₩114,263 | ₩112,298 | ₩114,102 | +0.98% | 51.5만 |
|---|
| 2026.02.06 | ₩114,035 | ₩114,730 | ₩111,643 | ₩112,872 | -1.02% | 90.2만 |
|---|
| 2026.02.05 | ₩114,984 | ₩116,174 | ₩112,605 | ₩112,819 | -1.88% | 68.8만 |
|---|
| 2026.02.04 | ₩113,902 | ₩115,425 | ₩111,108 | ₩114,864 | +0.84% | 95만 |
|---|
| 2026.02.03 | ₩118,540 | ₩118,606 | ₩110,868 | ₩112,445 | -5.14% | 101.1만 |
|---|
| 2026.02.02 | ₩116,936 | ₩118,847 | ₩115,853 | ₩118,540 | +1.37% | 78.4만 |
|---|
| 2026.01.30 | ₩117,363 | ₩118,526 | ₩116,160 | ₩117,417 | +0.05% | 132.6만 |
|---|
| 2026.01.29 | ₩118,580 | ₩122,188 | ₩115,024 | ₩117,671 | -0.77% | 192.9만 |
|---|
| 2026.01.28 | ₩112,859 | ₩115,145 | ₩112,284 | ₩115,078 | +1.97% | 85.6만 |
|---|
| 2026.01.27 | ₩114,249 | ₩115,118 | ₩112,859 | ₩113,126 | -0.98% | 53.3만 |
|---|
| 2026.01.26 | ₩113,808 | ₩114,851 | ₩113,688 | ₩114,062 | +0.22% | 41.7만 |
|---|
| 2026.01.23 | ₩114,877 | ₩114,877 | ₩112,672 | ₩113,875 | -0.87% | 42.4만 |
|---|
| 2026.01.22 | ₩115,746 | ₩116,267 | ₩114,904 | ₩115,211 | -0.46% | 39.5만 |
|---|
| 2026.01.21 | ₩112,859 | ₩116,000 | ₩112,538 | ₩114,904 | +1.81% | 54.2만 |
|---|
| 2026.01.20 | ₩114,089 | ₩114,851 | ₩111,629 | ₩111,897 | -1.92% | 47.5만 |
|---|
| 2026.01.16 | ₩115,546 | ₩116,027 | ₩114,797 | ₩114,958 | -0.51% | 35.7만 |
|---|
| 2026.01.15 | ₩114,610 | ₩116,120 | ₩114,543 | ₩115,666 | +0.92% | 57.6만 |
|---|
| 2026.01.14 | ₩113,140 | ₩114,503 | ₩112,899 | ₩114,035 | +0.79% | 56.1만 |
|---|
| 2026.01.13 | ₩115,185 | ₩115,185 | ₩112,391 | ₩113,220 | -1.71% | 50.6만 |
|---|
| 2026.01.12 | ₩114,944 | ₩115,693 | ₩114,115 | ₩114,931 | -0.01% | 52.3만 |
|---|
| 2026.01.09 | ₩116,642 | ₩117,537 | ₩115,800 | ₩115,973 | -0.57% | 43.1만 |
|---|
| 2026.01.08 | ₩116,495 | ₩117,297 | ₩115,586 | ₩116,615 | +0.10% | 57.6만 |
|---|
| 2026.01.07 | ₩116,976 | ₩117,898 | ₩115,425 | ₩116,962 | -0.01% | 53만 |
|---|
| 2026.01.06 | ₩116,214 | ₩117,951 | ₩114,490 | ₩117,631 | +1.22% | 62만 |
|---|
| 2026.01.05 | ₩110,841 | ₩117,203 | ₩110,774 | ₩116,214 | +4.85% | 85.9만 |
|---|
| 2026.01.02 | ₩109,317 | ₩111,028 | ₩109,103 | ₩110,948 | +1.49% | 55.7만 |
|---|
| 2025.12.31 | ₩111,108 | ₩111,175 | ₩109,571 | ₩109,625 | -1.34% | 45만 |
|---|
| 2025.12.30 | ₩112,137 | ₩112,231 | ₩110,787 | ₩111,148 | -0.88% | 48.2만 |
|---|
| 2025.12.29 | ₩112,779 | ₩112,872 | ₩111,736 | ₩112,391 | -0.34% | 59.9만 |
|---|
| 2025.12.26 | ₩114,075 | ₩114,169 | ₩113,046 | ₩113,407 | -0.59% | 40.2만 |
|---|
| 2025.12.24 | ₩114,971 | ₩114,971 | ₩113,795 | ₩114,102 | -0.76% | 28만 |
|---|
| 2025.12.23 | ₩114,503 | ₩116,254 | ₩113,995 | ₩115,105 | +0.53% | 80.1만 |
|---|
| 2025.12.22 | ₩111,442 | ₩113,461 | ₩111,362 | ₩112,739 | +1.16% | 46.1만 |
|---|
| 2025.12.19 | ₩111,349 | ₩112,137 | ₩110,467 | ₩111,523 | +0.16% | 154만 |
|---|
| 2025.12.18 | ₩111,883 | ₩112,752 | ₩110,908 | ₩111,603 | -0.25% | 68.2만 |
|---|
| 2025.12.17 | ₩110,507 | ₩111,883 | ₩110,052 | ₩111,041 | +0.48% | 54.7만 |
|---|
| 2025.12.16 | ₩111,335 | ₩112,044 | ₩109,691 | ₩110,894 | -0.40% | 71.4만 |
|---|
| 2025.12.15 | ₩110,440 | ₩112,365 | ₩108,783 | ₩109,585 | -0.77% | 67.8만 |
|---|
| 2025.12.12 | ₩112,071 | ₩112,071 | ₩110,213 | ₩110,934 | -1.01% | 68.1만 |
|---|
| 2025.12.11 | ₩111,322 | ₩112,325 | ₩111,188 | ₩111,456 | +0.12% | 56.9만 |
|---|
| 2025.12.10 | ₩108,930 | ₩111,482 | ₩108,903 | ₩111,202 | +2.09% | 57.9만 |
|---|
| 2025.12.09 | ₩108,208 | ₩109,812 | ₩108,208 | ₩109,010 | +0.74% | 51.2만 |
|---|
| 2025.12.08 | ₩108,235 | ₩108,729 | ₩107,419 | ₩108,128 | -0.10% | 63.9만 |
|---|
| 2025.12.05 | ₩108,342 | ₩109,063 | ₩107,727 | ₩108,395 | +0.05% | 56.6만 |
|---|
| 2025.12.04 | ₩108,435 | ₩109,839 | ₩108,074 | ₩108,596 | +0.15% | 52.6만 |
|---|
| 2025.12.03 | ₩106,925 | ₩108,355 | ₩106,925 | ₩108,261 | +1.25% | 51.1만 |
|---|
| 2025.12.02 | ₩106,938 | ₩107,900 | ₩106,510 | ₩106,871 | -0.06% | 43.6만 |
|---|
| 2025.12.01 | ₩107,406 | ₩108,716 | ₩106,738 | ₩106,898 | -0.47% | 39.6만 |
|---|
| 2025.11.28 | ₩108,689 | ₩109,090 | ₩107,727 | ₩108,074 | -0.57% | 24만 |
|---|
| 2025.11.26 | ₩107,179 | ₩108,996 | ₩107,179 | ₩108,034 | +0.80% | 45.2만 |
|---|
| 2025.11.25 | ₩106,444 | ₩107,687 | ₩106,310 | ₩107,192 | +0.70% | 45.3만 |
|---|
| 2025.11.24 | ₩106,778 | ₩106,992 | ₩105,789 | ₩106,043 | -0.69% | 72.7만 |
|---|
| 2025.11.21 | ₩105,722 | ₩107,393 | ₩105,107 | ₩106,978 | +1.19% | 74.9만 |
|---|
| 2025.11.20 | ₩105,896 | ₩106,925 | ₩103,597 | ₩105,334 | -0.53% | 62.1만 |
|---|
| 2025.11.19 | ₩104,746 | ₩105,201 | ₩103,784 | ₩104,853 | +0.10% | 60.6만 |
|---|
| 2025.11.18 | ₩104,626 | ₩105,869 | ₩104,252 | ₩104,613 | -0.01% | 73만 |
|---|
| 2025.11.17 | ₩108,515 | ₩108,662 | ₩104,666 | ₩105,308 | -2.96% | 58만 |
|---|
| 2025.11.14 | ₩109,224 | ₩109,892 | ₩107,526 | ₩109,023 | -0.18% | 57.8만 |
|---|
| 2025.11.13 | ₩111,442 | ₩111,696 | ₩109,839 | ₩109,959 | -1.33% | 60만 |
|---|
| 2025.11.12 | ₩111,536 | ₩113,193 | ₩111,536 | ₩111,870 | +0.30% | 53.7만 |
|---|
| 2025.11.11 | ₩110,761 | ₩112,712 | ₩110,694 | ₩111,670 | +0.82% | 46.2만 |
|---|
| 2025.11.10 | ₩111,055 | ₩111,509 | ₩110,066 | ₩110,921 | -0.12% | 48.6만 |
|---|
| 2025.11.07 | ₩109,745 | ₩111,215 | ₩109,170 | ₩110,828 | +0.99% | 50.4만 |
|---|
| 2025.11.06 | ₩109,651 | ₩110,386 | ₩107,713 | ₩109,852 | +0.18% | 51.6만 |
|---|
| 2025.11.05 | ₩108,809 | ₩110,721 | ₩108,662 | ₩110,106 | +1.19% | 51만 |
|---|
| 2025.11.04 | ₩107,058 | ₩109,317 | ₩106,938 | ₩109,117 | +1.92% | 57.5만 |
|---|
| 2025.11.03 | ₩107,433 | ₩108,154 | ₩106,310 | ₩108,101 | +0.62% | 55.9만 |
|---|
| 2025.10.31 | ₩107,927 | ₩108,328 | ₩107,500 | ₩107,740 | -0.17% | 71.4만 |
|---|
| 2025.10.30 | ₩107,647 | ₩109,184 | ₩107,647 | ₩107,994 | +0.32% | 70.7만 |
|---|
| 2025.10.29 | ₩108,796 | ₩108,983 | ₩107,018 | ₩107,740 | -0.97% | 73.6만 |
|---|
| 2025.10.28 | ₩111,028 | ₩111,028 | ₩109,357 | ₩109,371 | -1.49% | 47.2만 |
|---|
| 2025.10.27 | ₩111,202 | ₩112,111 | ₩110,400 | ₩111,028 | -0.16% | 61.7만 |
|---|
| 2025.10.24 | ₩109,798 | ₩110,213 | ₩108,596 | ₩109,478 | -0.29% | 78.5만 |
|---|
| 2025.10.23 | ₩106,925 | ₩109,357 | ₩104,706 | ₩108,970 | +1.91% | 140.1만 |
|---|
| 2025.10.22 | ₩109,932 | ₩110,600 | ₩108,809 | ₩108,809 | -1.02% | 72.5만 |
|---|
| 2025.10.21 | ₩109,143 | ₩111,215 | ₩108,769 | ₩110,226 | +0.99% | 69.7만 |
|---|
| 2025.10.20 | ₩108,609 | ₩109,464 | ₩108,168 | ₩109,184 | +0.53% | 60.9만 |
|---|
| 2025.10.17 | ₩108,061 | ₩108,702 | ₩107,032 | ₩107,981 | -0.07% | 63만 |
|---|
| 2025.10.16 | ₩110,721 | ₩111,242 | ₩107,500 | ₩107,606 | -2.81% | 86.9만 |
|---|
| 2025.10.15 | ₩112,177 | ₩112,806 | ₩109,986 | ₩110,360 | -1.62% | 69.1만 |
|---|
| 2025.10.14 | ₩108,983 | ₩112,298 | ₩108,983 | ₩111,496 | +2.31% | 78.9만 |
|---|
| 2025.10.13 | ₩109,023 | ₩110,881 | ₩109,023 | ₩110,293 | +1.16% | 53.6만 |
|---|
| 2025.10.10 | ₩112,672 | ₩113,233 | ₩108,395 | ₩108,555 | -3.65% | 62.4만 |
|---|