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 | ₩138,211 | ₩140,118 | ₩136,903 | ₩139,678 | +1.06% | 96.2만 |
| 2026.10.08 | ₩136,170 | ₩138,464 | ₩135,276 | ₩137,744 | +1.16% | 44.1만 |
| 2026.10.07 | ₩137,197 | ₩137,197 | ₩134,569 | ₩136,170 | -0.75% | 54.7만 |
| 2026.10.06 | ₩137,517 | ₩138,664 | ₩136,797 | ₩137,223 | -0.21% | 74.9만 |
| 2026.10.05 | ₩136,290 | ₩138,798 | ₩135,062 | ₩137,757 | +1.08% | 83.5만 |
| 2026.10.02 | ₩139,505 | ₩140,172 | ₩136,610 | ₩136,650 | -2.05% | 61.9만 |
| 2026.10.01 | ₩136,570 | ₩138,691 | ₩131,340 | ₩138,571 | +1.47% | 66.1만 |
| 2026.09.30 | ₩138,091 | ₩139,251 | ₩136,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,957 |
| -0.82% |
| 59.9만 |
| 2026.09.29 | ₩139,385 | ₩140,545 | ₩137,637 | ₩137,877 | -1.08% | 55.3만 |
|---|
| 2026.09.28 | ₩141,079 | ₩141,079 | ₩138,864 | ₩139,838 | -0.88% | 68.2만 |
|---|
| 2026.09.25 | ₩140,078 | ₩141,573 | ₩140,078 | ₩140,946 | +0.62% | 66.6만 |
|---|
| 2026.09.24 | ₩140,065 | ₩140,745 | ₩138,131 | ₩139,785 | -0.20% | 92.4만 |
|---|
| 2026.09.23 | ₩137,757 | ₩140,439 | ₩137,757 | ₩139,852 | +1.52% | 69.4만 |
|---|
| 2026.09.22 | ₩140,852 | ₩141,332 | ₩135,369 | ₩138,424 | -1.72% | 169.5만 |
|---|
| 2026.09.21 | ₩141,746 | ₩141,746 | ₩140,078 | ₩140,585 | -0.82% | 81.3만 |
|---|
| 2026.09.18 | ₩139,878 | ₩141,759 | ₩139,024 | ₩140,345 | +0.33% | 354.5만 |
|---|
| 2026.09.17 | ₩140,732 | ₩140,919 | ₩138,691 | ₩139,878 | -0.61% | 61.1만 |
|---|
| 2026.09.16 | ₩141,039 | ₩141,866 | ₩137,704 | ₩139,505 | -1.09% | 72.2만 |
|---|
| 2026.09.15 | ₩142,053 | ₩142,053 | ₩140,092 | ₩141,172 | -0.62% | 87.3만 |
|---|
| 2026.09.14 | ₩143,894 | ₩144,147 | ₩140,185 | ₩140,759 | -2.18% | 81.2만 |
|---|
| 2026.09.11 | ₩143,961 | ₩145,335 | ₩140,999 | ₩142,653 | -0.91% | 58만 |
|---|
| 2026.09.10 | ₩143,000 | ₩143,907 | ₩141,839 | ₩142,440 | -0.39% | 54.4만 |
|---|
| 2026.09.09 | ₩144,588 | ₩144,761 | ₩142,506 | ₩142,973 | -1.12% | 66.8만 |
|---|
| 2026.09.08 | ₩147,189 | ₩147,749 | ₩144,748 | ₩144,881 | -1.57% | 85.9만 |
|---|
| 2026.09.04 | ₩147,509 | ₩148,296 | ₩146,522 | ₩147,269 | -0.16% | 59만 |
|---|
| 2026.09.03 | ₩146,749 | ₩148,723 | ₩146,415 | ₩148,697 | +1.33% | 75만 |
|---|
| 2026.09.02 | ₩146,349 | ₩147,416 | ₩144,214 | ₩145,575 | -0.53% | 66.8만 |
|---|
| 2026.09.01 | ₩147,509 | ₩148,283 | ₩145,975 | ₩146,135 | -0.93% | 65만 |
|---|
| 2026.08.31 | ₩148,697 | ₩148,923 | ₩147,362 | ₩148,056 | -0.43% | 72.3만 |
|---|
| 2026.08.28 | ₩148,990 | ₩149,617 | ₩148,323 | ₩148,923 | -0.04% | 66.1만 |
|---|
| 2026.08.27 | ₩147,109 | ₩148,657 | ₩146,602 | ₩148,483 | +0.93% | 71만 |
|---|
| 2026.08.26 | ₩148,056 | ₩148,657 | ₩147,202 | ₩147,789 | -0.18% | 61만 |
|---|
| 2026.08.25 | ₩147,322 | ₩148,750 | ₩146,615 | ₩148,056 | +0.50% | 64.6만 |
|---|
| 2026.08.24 | ₩146,415 | ₩149,284 | ₩146,242 | ₩147,749 | +0.91% | 86.7만 |
|---|
| 2026.08.21 | ₩144,428 | ₩146,415 | ₩144,334 | ₩146,122 | +1.17% | 80.1만 |
|---|
| 2026.08.20 | ₩143,747 | ₩145,561 | ₩143,320 | ₩143,547 | -0.14% | 60.1만 |
|---|
| 2026.08.19 | ₩142,426 | ₩144,134 | ₩142,426 | ₩143,227 | +0.56% | 64.7만 |
|---|
| 2026.08.18 | ₩141,746 | ₩143,360 | ₩140,785 | ₩142,640 | +0.63% | 49만 |
|---|
| 2026.08.17 | ₩141,359 | ₩142,653 | ₩140,465 | ₩140,705 | -0.46% | 48.5만 |
|---|
| 2026.08.14 | ₩142,106 | ₩142,626 | ₩141,359 | ₩141,919 | -0.13% | 36.2만 |
|---|
| 2026.08.13 | ₩141,412 | ₩142,560 | ₩139,758 | ₩141,933 | +0.37% | 48.7만 |
|---|
| 2026.08.12 | ₩138,971 | ₩140,946 | ₩138,691 | ₩140,799 | +1.32% | 51만 |
|---|
| 2026.08.11 | ₩139,772 | ₩141,346 | ₩138,958 | ₩139,585 | -0.13% | 49.8만 |
|---|
| 2026.08.10 | ₩139,678 | ₩141,412 | ₩139,105 | ₩139,705 | +0.02% | 45.8만 |
|---|
| 2026.08.07 | ₩139,411 | ₩140,052 | ₩138,264 | ₩139,678 | +0.19% | 47.3만 |
|---|
| 2026.08.06 | ₩140,745 | ₩142,747 | ₩138,824 | ₩139,665 | -0.77% | 58.4만 |
|---|
| 2026.08.05 | ₩140,745 | ₩141,412 | ₩139,345 | ₩139,758 | -0.70% | 59.2만 |
|---|
| 2026.08.04 | ₩139,185 | ₩140,785 | ₩139,091 | ₩139,705 | +0.37% | 72.6만 |
|---|
| 2026.08.03 | ₩138,037 | ₩139,251 | ₩136,863 | ₩138,998 | +0.70% | 60.3만 |
|---|
| 2026.07.31 | ₩136,330 | ₩137,877 | ₩134,889 | ₩137,384 | +0.77% | 82.4만 |
|---|
| 2026.07.30 | ₩136,797 | ₩137,557 | ₩134,875 | ₩137,464 | +0.49% | 51.1만 |
|---|
| 2026.07.29 | ₩137,157 | ₩139,371 | ₩136,383 | ₩137,250 | +0.07% | 65만 |
|---|
| 2026.07.28 | ₩136,143 | ₩138,411 | ₩134,008 | ₩137,597 | +1.07% | 87.1만 |
|---|
| 2026.07.27 | ₩132,367 | ₩135,756 | ₩132,287 | ₩135,436 | +2.32% | 79.5만 |
|---|
| 2026.07.24 | ₩128,672 | ₩133,235 | ₩128,672 | ₩132,367 | +2.87% | 96.9만 |
|---|
| 2026.07.23 | ₩136,463 | ₩136,463 | ₩127,271 | ₩129,046 | -5.44% | 136.8만 |
|---|
| 2026.07.22 | ₩130,273 | ₩131,914 | ₩129,579 | ₩131,740 | +1.13% | 81.6만 |
|---|
| 2026.07.21 | ₩132,568 | ₩132,874 | ₩129,873 | ₩130,273 | -1.73% | 86.7만 |
|---|
| 2026.07.20 | ₩132,461 | ₩132,888 | ₩131,047 | ₩132,568 | +0.08% | 83.5만 |
|---|
| 2026.07.17 | ₩133,315 | ₩134,462 | ₩131,554 | ₩132,407 | -0.68% | 86.7만 |
|---|
| 2026.07.16 | ₩130,380 | ₩133,782 | ₩130,380 | ₩133,755 | +2.59% | 154.2만 |
|---|
| 2026.07.15 | ₩127,231 | ₩131,514 | ₩127,231 | ₩130,967 | +2.94% | 95.6만 |
|---|
| 2026.07.14 | ₩127,271 | ₩129,099 | ₩126,377 | ₩126,591 | -0.53% | 78.1만 |
|---|
| 2026.07.13 | ₩128,258 | ₩129,046 | ₩127,124 | ₩128,312 | +0.04% | 49.9만 |
|---|
| 2026.07.10 | ₩127,805 | ₩128,619 | ₩126,337 | ₩127,338 | -0.37% | 60만 |
|---|
| 2026.07.09 | ₩126,044 | ₩128,872 | ₩123,362 | ₩126,377 | +0.26% | 72.9만 |
|---|
| 2026.07.08 | ₩127,165 | ₩127,938 | ₩124,897 | ₩126,084 | -0.85% | 70.9만 |
|---|
| 2026.07.07 | ₩127,618 | ₩128,325 | ₩126,604 | ₩127,992 | +0.29% | 63.3만 |
|---|
| 2026.07.06 | ₩121,668 | ₩127,551 | ₩121,668 | ₩126,724 | +4.16% | 69.1만 |
|---|
| 2026.07.02 | ₩120,828 | ₩122,735 | ₩120,734 | ₩121,975 | +0.95% | 73.1만 |
|---|
| 2026.07.01 | ₩117,012 | ₩121,481 | ₩116,945 | ₩120,134 | +2.67% | 57.8만 |
|---|
| 2026.06.30 | ₩115,518 | ₩117,559 | ₩114,878 | ₩117,012 | +1.29% | 56.5만 |
|---|
| 2026.06.29 | ₩116,639 | ₩117,986 | ₩114,651 | ₩115,385 | -1.08% | 61.8만 |
|---|
| 2026.06.26 | ₩117,492 | ₩117,999 | ₩115,251 | ₩116,398 | -0.93% | 120.6만 |
|---|
| 2026.06.25 | ₩119,280 | ₩121,361 | ₩117,159 | ₩117,306 | -1.66% | 55.4만 |
|---|
| 2026.06.24 | ₩120,988 | ₩120,988 | ₩118,159 | ₩118,586 | -1.98% | 52.8만 |
|---|
| 2026.06.23 | ₩121,308 | ₩122,068 | ₩119,694 | ₩120,347 | -0.79% | 57.8만 |
|---|
| 2026.06.22 | ₩119,947 | ₩121,121 | ₩118,746 | ₩120,748 | +0.67% | 51.2만 |
|---|
| 2026.06.18 | ₩122,669 | ₩122,669 | ₩118,413 | ₩119,320 | -2.73% | 171.2만 |
|---|
| 2026.06.17 | ₩120,547 | ₩122,122 | ₩120,241 | ₩121,415 | +0.72% | 64.8만 |
|---|
| 2026.06.16 | ₩120,641 | ₩122,055 | ₩118,813 | ₩121,041 | +0.33% | 62.8만 |
|---|
| 2026.06.15 | ₩119,894 | ₩120,761 | ₩119,160 | ₩119,494 | -0.33% | 55.1만 |
|---|
| 2026.06.12 | ₩118,346 | ₩119,774 | ₩117,466 | ₩119,267 | +0.78% | 50.1만 |
|---|
| 2026.06.11 | ₩118,520 | ₩119,227 | ₩116,945 | ₩117,599 | -0.78% | 40.8만 |
|---|
| 2026.06.10 | ₩120,414 | ₩121,255 | ₩118,413 | ₩118,466 | -1.62% | 44.1만 |
|---|
| 2026.06.09 | ₩118,666 | ₩121,935 | ₩118,320 | ₩120,414 | +1.47% | 75만 |
|---|
| 2026.06.08 | ₩117,879 | ₩119,253 | ₩117,146 | ₩117,719 | -0.14% | 51.2만 |
|---|
| 2026.06.05 | ₩118,640 | ₩119,627 | ₩118,333 | ₩119,293 | +0.55% | 70.9만 |
|---|
| 2026.06.04 | ₩117,199 | ₩119,120 | ₩117,199 | ₩118,173 | +0.83% | 50.6만 |
|---|
| 2026.06.03 | ₩116,585 | ₩116,799 | ₩115,078 | ₩116,078 | -0.43% | 60만 |
|---|
| 2026.06.02 | ₩117,826 | ₩118,386 | ₩116,585 | ₩117,092 | -0.62% | 51.6만 |
|---|
| 2026.06.01 | ₩117,066 | ₩118,426 | ₩116,665 | ₩117,826 | +0.65% | 52만 |
|---|
| 2026.05.29 | ₩117,826 | ₩118,893 | ₩116,812 | ₩117,239 | -0.50% | 118.1만 |
|---|
| 2026.05.28 | ₩119,494 | ₩119,494 | ₩117,346 | ₩118,199 | -1.08% | 69.6만 |
|---|
| 2026.05.27 | ₩121,241 | ₩121,761 | ₩119,440 | ₩119,640 | -1.32% | 40.4만 |
|---|
| 2026.05.26 | ₩121,094 | ₩121,535 | ₩120,254 | ₩121,081 | -0.01% | 55.8만 |
|---|
| 2026.05.22 | ₩120,067 | ₩121,548 | ₩119,440 | ₩120,774 | +0.59% | 52.8만 |
|---|
| 2026.05.21 | ₩120,414 | ₩121,255 | ₩118,373 | ₩119,520 | -0.74% | 62.5만 |
|---|
| 2026.05.20 | ₩121,668 | ₩122,042 | ₩119,987 | ₩121,094 | -0.47% | 66.9만 |
|---|
| 2026.05.19 | ₩122,642 | ₩123,509 | ₩121,308 | ₩121,455 | -0.97% | 59.7만 |
|---|
| 2026.05.18 | ₩120,721 | ₩123,656 | ₩120,521 | ₩122,749 | +1.68% | 66.2만 |
|---|
| 2026.05.15 | ₩122,815 | ₩122,815 | ₩120,641 | ₩120,841 | -1.61% | 56.5만 |
|---|
| 2026.05.14 | ₩124,069 | ₩124,736 | ₩122,002 | ₩122,335 | -1.40% | 54.5만 |
|---|
| 2026.05.13 | ₩122,482 | ₩123,536 | ₩121,521 | ₩123,056 | +0.47% | 53.5만 |
|---|
| 2026.05.12 | ₩121,401 | ₩124,069 | ₩120,774 | ₩123,122 | +1.42% | 98.4만 |
|---|
| 2026.05.11 | ₩121,641 | ₩122,589 | ₩120,534 | ₩122,188 | +0.45% | 59.2만 |
|---|
| 2026.05.08 | ₩120,054 | ₩121,681 | ₩118,440 | ₩121,641 | +1.32% | 48.1만 |
|---|
| 2026.05.07 | ₩121,815 | ₩122,895 | ₩119,600 | ₩119,920 | -1.56% | 60.3만 |
|---|
| 2026.05.06 | ₩121,748 | ₩122,522 | ₩120,948 | ₩121,628 | -0.10% | 77.3만 |
|---|
| 2026.05.05 | ₩121,775 | ₩122,482 | ₩120,774 | ₩121,121 | -0.54% | 69.7만 |
|---|
| 2026.05.04 | ₩120,321 | ₩122,682 | ₩119,574 | ₩121,761 | +1.20% | 73.6만 |
|---|
| 2026.05.01 | ₩121,641 | ₩121,641 | ₩119,787 | ₩120,361 | -1.05% | 84.4만 |
|---|
| 2026.04.30 | ₩120,294 | ₩121,761 | ₩119,667 | ₩120,974 | +0.57% | 127.6만 |
|---|
| 2026.04.29 | ₩122,055 | ₩122,388 | ₩120,054 | ₩121,228 | -0.68% | 93.3만 |
|---|
| 2026.04.28 | ₩121,615 | ₩123,016 | ₩120,467 | ₩122,082 | +0.38% | 129.3만 |
|---|
| 2026.04.27 | ₩118,466 | ₩121,588 | ₩117,786 | ₩121,481 | +2.55% | 118.5만 |
|---|
| 2026.04.24 | ₩121,468 | ₩122,028 | ₩116,945 | ₩118,520 | -2.43% | 151.7만 |
|---|
| 2026.04.23 | ₩118,920 | ₩123,896 | ₩116,999 | ₩121,468 | +2.14% | 244.7만 |
|---|
| 2026.04.22 | ₩111,676 | ₩113,250 | ₩110,275 | ₩113,117 | +1.29% | 150.7만 |
|---|
| 2026.04.21 | ₩108,247 | ₩111,556 | ₩108,247 | ₩110,915 | +2.46% | 171.9만 |
|---|
| 2026.04.20 | ₩106,299 | ₩109,128 | ₩106,299 | ₩108,607 | +2.17% | 141.2만 |
|---|
| 2026.04.17 | ₩106,620 | ₩108,060 | ₩105,753 | ₩106,446 | -0.16% | 115만 |
|---|
| 2026.04.16 | ₩106,873 | ₩107,514 | ₩104,685 | ₩105,299 | -1.47% | 110.1만 |
|---|
| 2026.04.15 | ₩107,033 | ₩108,274 | ₩106,446 | ₩106,740 | -0.27% | 88만 |
|---|
| 2026.04.14 | ₩105,366 | ₩107,900 | ₩105,366 | ₩106,460 | +1.04% | 74.6만 |
|---|
| 2026.04.13 | ₩101,990 | ₩105,206 | ₩101,857 | ₩105,126 | +3.07% | 97.4만 |
|---|
| 2026.04.10 | ₩102,577 | ₩102,898 | ₩101,217 | ₩102,697 | +0.12% | 100만 |
|---|
| 2026.04.09 | ₩103,605 | ₩104,005 | ₩101,977 | ₩102,818 | -0.76% | 88.2만 |
|---|
| 2026.04.08 | ₩102,404 | ₩104,312 | ₩102,097 | ₩103,858 | +1.42% | 115.7만 |
|---|
| 2026.04.07 | ₩100,923 | ₩101,737 | ₩100,163 | ₩100,296 | -0.62% | 155.9만 |
|---|
| 2026.04.06 | ₩102,271 | ₩102,924 | ₩100,750 | ₩101,350 | -0.90% | 75.5만 |
|---|
| 2026.04.02 | ₩102,671 | ₩104,725 | ₩102,124 | ₩102,738 | +0.06% | 54만 |
|---|
| 2026.04.01 | ₩105,286 | ₩105,646 | ₩103,791 | ₩104,112 | -1.12% | 52.5만 |
|---|
| 2026.03.31 | ₩104,365 | ₩105,753 | ₩102,898 | ₩104,685 | +0.31% | 82.5만 |
|---|
| 2026.03.30 | ₩101,897 | ₩103,431 | ₩101,764 | ₩103,004 | +1.09% | 87.1만 |
|---|
| 2026.03.27 | ₩101,857 | ₩102,030 | ₩100,189 | ₩101,017 | -0.83% | 74.8만 |
|---|
| 2026.03.26 | ₩103,084 | ₩104,418 | ₩102,351 | ₩102,617 | -0.45% | 75만 |
|---|
| 2026.03.25 | ₩105,352 | ₩106,113 | ₩102,471 | ₩102,991 | -2.24% | 94.1만 |
|---|
| 2026.03.24 | ₩103,791 | ₩105,486 | ₩103,258 | ₩104,512 | +0.69% | 55.9만 |
|---|
| 2026.03.23 | ₩106,153 | ₩106,433 | ₩104,378 | ₩104,845 | -1.23% | 68.8만 |
|---|
| 2026.03.20 | ₩103,791 | ₩104,325 | ₩102,778 | ₩103,778 | -0.01% | 169.2만 |
|---|
| 2026.03.19 | ₩102,858 | ₩104,712 | ₩102,724 | ₩103,885 | +1.00% | 53.6만 |
|---|
| 2026.03.18 | ₩104,218 | ₩104,805 | ₩103,391 | ₩103,485 | -0.70% | 49.8만 |
|---|
| 2026.03.17 | ₩105,406 | ₩107,047 | ₩105,072 | ₩105,085 | -0.30% | 54.6만 |
|---|
| 2026.03.16 | ₩107,313 | ₩108,554 | ₩104,032 | ₩104,178 | -2.92% | 81.8만 |
|---|
| 2026.03.13 | ₩106,433 | ₩108,141 | ₩105,953 | ₩106,580 | +0.14% | 109.2만 |
|---|
| 2026.03.12 | ₩104,378 | ₩106,406 | ₩103,485 | ₩105,592 | +1.16% | 118.7만 |
|---|
| 2026.03.11 | ₩106,446 | ₩107,700 | ₩104,072 | ₩106,246 | -0.19% | 83.7만 |
|---|
| 2026.03.10 | ₩108,261 | ₩109,515 | ₩105,232 | ₩106,753 | -1.39% | 88.6만 |
|---|
| 2026.03.09 | ₩107,020 | ₩108,407 | ₩104,939 | ₩108,274 | +1.17% | 116만 |
|---|
| 2026.03.06 | ₩107,127 | ₩108,714 | ₩105,552 | ₩108,647 | +1.42% | 105.5만 |
|---|
| 2026.03.05 | ₩108,741 | ₩110,742 | ₩108,301 | ₩109,461 | +0.66% | 100만 |
|---|
| 2026.03.04 | ₩110,475 | ₩111,476 | ₩109,114 | ₩109,141 | -1.21% | 117.4만 |
|---|
| 2026.03.03 | ₩107,273 | ₩111,262 | ₩106,393 | ₩110,288 | +2.81% | 104.7만 |
|---|
| 2026.03.02 | ₩106,860 | ₩110,715 | ₩105,886 | ₩109,848 | +2.80% | 69.5만 |
|---|
| 2026.02.27 | ₩109,461 | ₩110,555 | ₩107,113 | ₩108,487 | -0.89% | 100.4만 |
|---|
| 2026.02.26 | ₩109,688 | ₩111,529 | ₩109,501 | ₩111,129 | +1.31% | 65.7만 |
|---|
| 2026.02.25 | ₩107,994 | ₩109,568 | ₩106,380 | ₩109,128 | +1.05% | 57만 |
|---|
| 2026.02.24 | ₩105,873 | ₩107,994 | ₩104,872 | ₩107,007 | +1.07% | 59.5만 |
|---|
| 2026.02.23 | ₩108,581 | ₩108,581 | ₩105,126 | ₩105,486 | -2.85% | 66.7만 |
|---|
| 2026.02.20 | ₩107,487 | ₩109,048 | ₩106,340 | ₩108,581 | +1.02% | 57.5만 |
|---|
| 2026.02.19 | ₩107,367 | ₩107,727 | ₩105,766 | ₩107,487 | +0.11% | 69.3만 |
|---|
| 2026.02.18 | ₩105,592 | ₩108,527 | ₩105,499 | ₩108,394 | +2.65% | 57.1만 |
|---|
| 2026.02.17 | ₩105,246 | ₩106,166 | ₩103,431 | ₩105,419 | +0.16% | 71.8만 |
|---|
| 2026.02.13 | ₩103,324 | ₩105,085 | ₩101,750 | ₩104,899 | +1.52% | 134.7만 |
|---|
| 2026.02.12 | ₩107,540 | ₩108,621 | ₩101,964 | ₩103,164 | -4.07% | 118.4만 |
|---|
| 2026.02.11 | ₩110,529 | ₩110,715 | ₩105,712 | ₩106,967 | -3.22% | 74.9만 |
|---|
| 2026.02.10 | ₩113,584 | ₩114,784 | ₩108,407 | ₩109,795 | -3.34% | 98.8만 |
|---|
| 2026.02.09 | ₩112,783 | ₩114,050 | ₩112,089 | ₩113,890 | +0.98% | 51.5만 |
|---|
| 2026.02.06 | ₩113,824 | ₩114,517 | ₩111,436 | ₩112,663 | -1.02% | 90.2만 |
|---|
| 2026.02.05 | ₩114,771 | ₩115,958 | ₩112,396 | ₩112,610 | -1.88% | 68.8만 |
|---|
| 2026.02.04 | ₩113,690 | ₩115,211 | ₩110,902 | ₩114,651 | +0.84% | 95만 |
|---|
| 2026.02.03 | ₩118,320 | ₩118,386 | ₩110,662 | ₩112,236 | -5.14% | 101.1만 |
|---|
| 2026.02.02 | ₩116,719 | ₩118,626 | ₩115,638 | ₩118,320 | +1.37% | 78.4만 |
|---|
| 2026.01.30 | ₩117,146 | ₩118,306 | ₩115,945 | ₩117,199 | +0.05% | 132.6만 |
|---|
| 2026.01.29 | ₩118,360 | ₩121,962 | ₩114,811 | ₩117,452 | -0.77% | 192.9만 |
|---|
| 2026.01.28 | ₩112,650 | ₩114,931 | ₩112,076 | ₩114,864 | +1.97% | 85.6만 |
|---|
| 2026.01.27 | ₩114,037 | ₩114,904 | ₩112,650 | ₩112,917 | -0.98% | 53.3만 |
|---|
| 2026.01.26 | ₩113,597 | ₩114,637 | ₩113,477 | ₩113,850 | +0.22% | 41.7만 |
|---|
| 2026.01.23 | ₩114,664 | ₩114,664 | ₩112,463 | ₩113,664 | -0.87% | 42.4만 |
|---|
| 2026.01.22 | ₩115,531 | ₩116,052 | ₩114,691 | ₩114,998 | -0.46% | 39.5만 |
|---|
| 2026.01.21 | ₩112,650 | ₩115,785 | ₩112,330 | ₩114,691 | +1.81% | 54.2만 |
|---|
| 2026.01.20 | ₩113,877 | ₩114,637 | ₩111,422 | ₩111,689 | -1.92% | 47.5만 |
|---|
| 2026.01.16 | ₩115,331 | ₩115,811 | ₩114,584 | ₩114,744 | -0.51% | 35.7만 |
|---|
| 2026.01.15 | ₩114,397 | ₩115,905 | ₩114,331 | ₩115,451 | +0.92% | 57.6만 |
|---|
| 2026.01.14 | ₩112,930 | ₩114,291 | ₩112,690 | ₩113,824 | +0.79% | 56.1만 |
|---|
| 2026.01.13 | ₩114,971 | ₩114,971 | ₩112,183 | ₩113,010 | -1.71% | 50.6만 |
|---|
| 2026.01.12 | ₩114,731 | ₩115,478 | ₩113,904 | ₩114,718 | -0.01% | 52.3만 |
|---|
| 2026.01.09 | ₩116,425 | ₩117,319 | ₩115,585 | ₩115,758 | -0.57% | 43.1만 |
|---|
| 2026.01.08 | ₩116,278 | ₩117,079 | ₩115,371 | ₩116,398 | +0.10% | 57.6만 |
|---|
| 2026.01.07 | ₩116,759 | ₩117,679 | ₩115,211 | ₩116,745 | -0.01% | 53만 |
|---|
| 2026.01.06 | ₩115,998 | ₩117,733 | ₩114,277 | ₩117,412 | +1.22% | 62만 |
|---|
| 2026.01.05 | ₩110,635 | ₩116,985 | ₩110,569 | ₩115,998 | +4.85% | 85.9만 |
|---|
| 2026.01.02 | ₩109,114 | ₩110,822 | ₩108,901 | ₩110,742 | +1.49% | 55.7만 |
|---|
| 2025.12.31 | ₩110,902 | ₩110,969 | ₩109,368 | ₩109,421 | -1.34% | 45만 |
|---|
| 2025.12.30 | ₩111,929 | ₩112,023 | ₩110,582 | ₩110,942 | -0.88% | 48.2만 |
|---|
| 2025.12.29 | ₩112,570 | ₩112,663 | ₩111,529 | ₩112,183 | -0.34% | 59.9만 |
|---|
| 2025.12.26 | ₩113,864 | ₩113,957 | ₩112,836 | ₩113,197 | -0.59% | 40.2만 |
|---|
| 2025.12.24 | ₩114,758 | ₩114,758 | ₩113,584 | ₩113,890 | -0.76% | 28만 |
|---|
| 2025.12.23 | ₩114,291 | ₩116,038 | ₩113,784 | ₩114,891 | +0.53% | 80.1만 |
|---|
| 2025.12.22 | ₩111,236 | ₩113,250 | ₩111,156 | ₩112,530 | +1.16% | 46.1만 |
|---|
| 2025.12.19 | ₩111,142 | ₩111,929 | ₩110,262 | ₩111,316 | +0.16% | 154만 |
|---|
| 2025.12.18 | ₩111,676 | ₩112,543 | ₩110,702 | ₩111,396 | -0.25% | 68.2만 |
|---|
| 2025.12.17 | ₩110,302 | ₩111,676 | ₩109,848 | ₩110,835 | +0.48% | 54.7만 |
|---|
| 2025.12.16 | ₩111,129 | ₩111,836 | ₩109,488 | ₩110,689 | -0.40% | 71.4만 |
|---|
| 2025.12.15 | ₩110,235 | ₩112,156 | ₩108,581 | ₩109,381 | -0.77% | 67.8만 |
|---|
| 2025.12.12 | ₩111,863 | ₩111,863 | ₩110,008 | ₩110,729 | -1.01% | 68.1만 |
|---|
| 2025.12.11 | ₩111,116 | ₩112,116 | ₩110,982 | ₩111,249 | +0.12% | 56.9만 |
|---|
| 2025.12.10 | ₩108,728 | ₩111,276 | ₩108,701 | ₩110,995 | +2.09% | 57.9만 |
|---|
| 2025.12.09 | ₩108,007 | ₩109,608 | ₩108,007 | ₩108,808 | +0.74% | 51.2만 |
|---|
| 2025.12.08 | ₩108,034 | ₩108,527 | ₩107,220 | ₩107,927 | -0.10% | 63.9만 |
|---|
| 2025.12.05 | ₩108,141 | ₩108,861 | ₩107,527 | ₩108,194 | +0.05% | 56.6만 |
|---|
| 2025.12.04 | ₩108,234 | ₩109,635 | ₩107,874 | ₩108,394 | +0.15% | 52.6만 |
|---|
| 2025.12.03 | ₩106,726 | ₩108,154 | ₩106,726 | ₩108,060 | +1.25% | 51.1만 |
|---|
| 2025.12.02 | ₩106,740 | ₩107,700 | ₩106,313 | ₩106,673 | -0.06% | 43.6만 |
|---|
| 2025.12.01 | ₩107,207 | ₩108,514 | ₩106,540 | ₩106,700 | -0.47% | 39.6만 |
|---|
| 2025.11.28 | ₩108,487 | ₩108,888 | ₩107,527 | ₩107,874 | -0.57% | 24만 |
|---|
| 2025.11.26 | ₩106,980 | ₩108,794 | ₩106,980 | ₩107,834 | +0.80% | 45.2만 |
|---|
| 2025.11.25 | ₩106,246 | ₩107,487 | ₩106,113 | ₩106,993 | +0.70% | 45.3만 |
|---|
| 2025.11.24 | ₩106,580 | ₩106,793 | ₩105,592 | ₩105,846 | -0.69% | 72.7만 |
|---|
| 2025.11.21 | ₩105,526 | ₩107,193 | ₩104,912 | ₩106,780 | +1.19% | 74.9만 |
|---|
| 2025.11.20 | ₩105,699 | ₩106,726 | ₩103,405 | ₩105,139 | -0.53% | 62.1만 |
|---|
| 2025.11.19 | ₩104,552 | ₩105,005 | ₩103,591 | ₩104,659 | +0.10% | 60.6만 |
|---|
| 2025.11.18 | ₩104,432 | ₩105,672 | ₩104,058 | ₩104,418 | -0.01% | 73만 |
|---|
| 2025.11.17 | ₩108,314 | ₩108,461 | ₩104,472 | ₩105,112 | -2.96% | 58만 |
|---|
| 2025.11.14 | ₩109,021 | ₩109,688 | ₩107,327 | ₩108,821 | -0.18% | 57.8만 |
|---|
| 2025.11.13 | ₩111,236 | ₩111,489 | ₩109,635 | ₩109,755 | -1.33% | 60만 |
|---|
| 2025.11.12 | ₩111,329 | ₩112,983 | ₩111,329 | ₩111,662 | +0.30% | 53.7만 |
|---|
| 2025.11.11 | ₩110,555 | ₩112,503 | ₩110,489 | ₩111,462 | +0.82% | 46.2만 |
|---|
| 2025.11.10 | ₩110,849 | ₩111,302 | ₩109,861 | ₩110,715 | -0.12% | 48.6만 |
|---|
| 2025.11.07 | ₩109,541 | ₩111,009 | ₩108,968 | ₩110,622 | +0.99% | 50.4만 |
|---|
| 2025.11.06 | ₩109,448 | ₩110,182 | ₩107,514 | ₩109,648 | +0.18% | 51.6만 |
|---|
| 2025.11.05 | ₩108,607 | ₩110,515 | ₩108,461 | ₩109,902 | +1.19% | 51만 |
|---|
| 2025.11.04 | ₩106,860 | ₩109,114 | ₩106,740 | ₩108,914 | +1.92% | 57.5만 |
|---|
| 2025.11.03 | ₩107,233 | ₩107,954 | ₩106,113 | ₩107,900 | +0.62% | 55.9만 |
|---|
| 2025.10.31 | ₩107,727 | ₩108,127 | ₩107,300 | ₩107,540 | -0.17% | 71.4만 |
|---|
| 2025.10.30 | ₩107,447 | ₩108,981 | ₩107,447 | ₩107,794 | +0.32% | 70.7만 |
|---|
| 2025.10.29 | ₩108,594 | ₩108,781 | ₩106,820 | ₩107,540 | -0.97% | 73.6만 |
|---|
| 2025.10.28 | ₩110,822 | ₩110,822 | ₩109,154 | ₩109,168 | -1.49% | 47.2만 |
|---|
| 2025.10.27 | ₩110,995 | ₩111,903 | ₩110,195 | ₩110,822 | -0.16% | 61.7만 |
|---|
| 2025.10.24 | ₩109,595 | ₩110,008 | ₩108,394 | ₩109,274 | -0.29% | 78.5만 |
|---|
| 2025.10.23 | ₩106,726 | ₩109,154 | ₩104,512 | ₩108,768 | +1.91% | 140.1만 |
|---|
| 2025.10.22 | ₩109,728 | ₩110,395 | ₩108,607 | ₩108,607 | -1.02% | 72.5만 |
|---|
| 2025.10.21 | ₩108,941 | ₩111,009 | ₩108,567 | ₩110,022 | +0.99% | 69.7만 |
|---|
| 2025.10.20 | ₩108,407 | ₩109,261 | ₩107,967 | ₩108,981 | +0.53% | 60.9만 |
|---|
| 2025.10.17 | ₩107,860 | ₩108,501 | ₩106,833 | ₩107,780 | -0.07% | 63만 |
|---|
| 2025.10.16 | ₩110,515 | ₩111,035 | ₩107,300 | ₩107,407 | -2.81% | 86.9만 |
|---|
| 2025.10.15 | ₩111,969 | ₩112,596 | ₩109,781 | ₩110,155 | -1.62% | 69.1만 |
|---|
| 2025.10.14 | ₩108,781 | ₩112,089 | ₩108,781 | ₩111,289 | +2.31% | 78.9만 |
|---|
| 2025.10.13 | ₩108,821 | ₩110,675 | ₩108,821 | ₩110,088 | +1.16% | 53.6만 |
|---|
| 2025.10.10 | ₩112,463 | ₩113,023 | ₩108,194 | ₩108,354 | -3.65% | 62.4만 |
|---|