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 | ₩138,490 | ₩140,402 | ₩137,180 | ₩139,961 | +1.06% | 96.2만 |
| 2026.10.08 | ₩136,445 | ₩138,744 | ₩135,549 | ₩138,023 | +1.16% | 44.1만 |
| 2026.10.07 | ₩137,474 | ₩137,474 | ₩134,841 | ₩136,445 | -0.75% | 54.7만 |
| 2026.10.06 | ₩137,795 | ₩138,945 | ₩137,073 | ₩137,501 | -0.21% | 74.9만 |
| 2026.10.05 | ₩136,565 | ₩139,079 | ₩135,336 | ₩138,036 | +1.08% | 83.5만 |
| 2026.10.02 | ₩139,787 | ₩140,455 | ₩136,886 | ₩136,926 | -2.05% | 61.9만 |
| 2026.10.01 | ₩136,846 | ₩138,972 | ₩131,606 | ₩138,851 | +1.47% | 66.1만 |
| 2026.09.30 | ₩138,370 | ₩139,533 | ₩137,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,234 |
| -0.82% |
| 59.9만 |
| 2026.09.29 | ₩139,667 | ₩140,830 | ₩137,916 | ₩138,156 | -1.08% | 55.3만 |
|---|
| 2026.09.28 | ₩141,364 | ₩141,364 | ₩139,145 | ₩140,121 | -0.88% | 68.2만 |
|---|
| 2026.09.25 | ₩140,362 | ₩141,859 | ₩140,362 | ₩141,231 | +0.62% | 66.6만 |
|---|
| 2026.09.24 | ₩140,349 | ₩141,030 | ₩138,410 | ₩140,068 | -0.20% | 92.4만 |
|---|
| 2026.09.23 | ₩138,036 | ₩140,723 | ₩138,036 | ₩140,135 | +1.52% | 69.4만 |
|---|
| 2026.09.22 | ₩141,137 | ₩141,618 | ₩135,643 | ₩138,704 | -1.72% | 169.5만 |
|---|
| 2026.09.21 | ₩142,033 | ₩142,033 | ₩140,362 | ₩140,870 | -0.82% | 81.3만 |
|---|
| 2026.09.18 | ₩140,161 | ₩142,046 | ₩139,306 | ₩140,629 | +0.33% | 354.5만 |
|---|
| 2026.09.17 | ₩141,017 | ₩141,204 | ₩138,972 | ₩140,161 | -0.61% | 61.1만 |
|---|
| 2026.09.16 | ₩141,324 | ₩142,153 | ₩137,982 | ₩139,787 | -1.09% | 72.2만 |
|---|
| 2026.09.15 | ₩142,340 | ₩142,340 | ₩140,375 | ₩141,458 | -0.62% | 87.3만 |
|---|
| 2026.09.14 | ₩144,185 | ₩144,439 | ₩140,469 | ₩141,044 | -2.18% | 81.2만 |
|---|
| 2026.09.11 | ₩144,252 | ₩145,629 | ₩141,284 | ₩142,942 | -0.91% | 58만 |
|---|
| 2026.09.10 | ₩143,289 | ₩144,198 | ₩142,126 | ₩142,728 | -0.39% | 54.4만 |
|---|
| 2026.09.09 | ₩144,880 | ₩145,054 | ₩142,795 | ₩143,263 | -1.12% | 66.8만 |
|---|
| 2026.09.08 | ₩147,487 | ₩148,048 | ₩145,041 | ₩145,174 | -1.57% | 85.9만 |
|---|
| 2026.09.04 | ₩147,808 | ₩148,596 | ₩146,819 | ₩147,567 | -0.16% | 59만 |
|---|
| 2026.09.03 | ₩147,046 | ₩149,024 | ₩146,712 | ₩148,997 | +1.33% | 75만 |
|---|
| 2026.09.02 | ₩146,645 | ₩147,714 | ₩144,506 | ₩145,869 | -0.53% | 66.8만 |
|---|
| 2026.09.01 | ₩147,808 | ₩148,583 | ₩146,270 | ₩146,431 | -0.93% | 65만 |
|---|
| 2026.08.31 | ₩148,997 | ₩149,225 | ₩147,661 | ₩148,356 | -0.43% | 72.3만 |
|---|
| 2026.08.28 | ₩149,292 | ₩149,920 | ₩148,623 | ₩149,225 | -0.04% | 66.1만 |
|---|
| 2026.08.27 | ₩147,407 | ₩148,957 | ₩146,899 | ₩148,784 | +0.93% | 71만 |
|---|
| 2026.08.26 | ₩148,356 | ₩148,957 | ₩147,500 | ₩148,088 | -0.18% | 61만 |
|---|
| 2026.08.25 | ₩147,621 | ₩149,051 | ₩146,912 | ₩148,356 | +0.50% | 64.6만 |
|---|
| 2026.08.24 | ₩146,712 | ₩149,586 | ₩146,538 | ₩148,048 | +0.91% | 86.7만 |
|---|
| 2026.08.21 | ₩144,720 | ₩146,712 | ₩144,626 | ₩146,418 | +1.17% | 80.1만 |
|---|
| 2026.08.20 | ₩144,038 | ₩145,856 | ₩143,610 | ₩143,838 | -0.14% | 60.1만 |
|---|
| 2026.08.19 | ₩142,715 | ₩144,426 | ₩142,715 | ₩143,517 | +0.56% | 64.7만 |
|---|
| 2026.08.18 | ₩142,033 | ₩143,650 | ₩141,070 | ₩142,929 | +0.63% | 49만 |
|---|
| 2026.08.17 | ₩141,645 | ₩142,942 | ₩140,750 | ₩140,990 | -0.46% | 48.5만 |
|---|
| 2026.08.14 | ₩142,394 | ₩142,915 | ₩141,645 | ₩142,207 | -0.13% | 36.2만 |
|---|
| 2026.08.13 | ₩141,699 | ₩142,848 | ₩140,041 | ₩142,220 | +0.37% | 48.7만 |
|---|
| 2026.08.12 | ₩139,252 | ₩141,231 | ₩138,972 | ₩141,084 | +1.32% | 51만 |
|---|
| 2026.08.11 | ₩140,054 | ₩141,632 | ₩139,239 | ₩139,867 | -0.13% | 49.8만 |
|---|
| 2026.08.10 | ₩139,961 | ₩141,699 | ₩139,386 | ₩139,988 | +0.02% | 45.8만 |
|---|
| 2026.08.07 | ₩139,694 | ₩140,335 | ₩138,544 | ₩139,961 | +0.19% | 47.3만 |
|---|
| 2026.08.06 | ₩141,030 | ₩143,035 | ₩139,105 | ₩139,948 | -0.77% | 58.4만 |
|---|
| 2026.08.05 | ₩141,030 | ₩141,699 | ₩139,627 | ₩140,041 | -0.70% | 59.2만 |
|---|
| 2026.08.04 | ₩139,466 | ₩141,070 | ₩139,373 | ₩139,988 | +0.37% | 72.6만 |
|---|
| 2026.08.03 | ₩138,317 | ₩139,533 | ₩137,140 | ₩139,279 | +0.70% | 60.3만 |
|---|
| 2026.07.31 | ₩136,606 | ₩138,156 | ₩135,162 | ₩137,662 | +0.77% | 82.4만 |
|---|
| 2026.07.30 | ₩137,073 | ₩137,835 | ₩135,148 | ₩137,742 | +0.49% | 51.1만 |
|---|
| 2026.07.29 | ₩137,434 | ₩139,653 | ₩136,659 | ₩137,528 | +0.07% | 65만 |
|---|
| 2026.07.28 | ₩136,418 | ₩138,691 | ₩134,280 | ₩137,875 | +1.07% | 87.1만 |
|---|
| 2026.07.27 | ₩132,635 | ₩136,031 | ₩132,555 | ₩135,710 | +2.32% | 79.5만 |
|---|
| 2026.07.24 | ₩128,932 | ₩133,504 | ₩128,932 | ₩132,635 | +2.87% | 96.9만 |
|---|
| 2026.07.23 | ₩136,739 | ₩136,739 | ₩127,529 | ₩129,307 | -5.44% | 136.8만 |
|---|
| 2026.07.22 | ₩130,537 | ₩132,181 | ₩129,841 | ₩132,007 | +1.13% | 81.6만 |
|---|
| 2026.07.21 | ₩132,836 | ₩133,143 | ₩130,136 | ₩130,537 | -1.73% | 86.7만 |
|---|
| 2026.07.20 | ₩132,729 | ₩133,157 | ₩131,312 | ₩132,836 | +0.08% | 83.5만 |
|---|
| 2026.07.17 | ₩133,584 | ₩134,734 | ₩131,820 | ₩132,675 | -0.68% | 86.7만 |
|---|
| 2026.07.16 | ₩130,644 | ₩134,052 | ₩130,644 | ₩134,026 | +2.59% | 154.2만 |
|---|
| 2026.07.15 | ₩127,489 | ₩131,780 | ₩127,489 | ₩131,232 | +2.94% | 95.6만 |
|---|
| 2026.07.14 | ₩127,529 | ₩129,360 | ₩126,633 | ₩126,847 | -0.53% | 78.1만 |
|---|
| 2026.07.13 | ₩128,518 | ₩129,307 | ₩127,382 | ₩128,572 | +0.04% | 49.9만 |
|---|
| 2026.07.10 | ₩128,064 | ₩128,879 | ₩126,593 | ₩127,596 | -0.37% | 60만 |
|---|
| 2026.07.09 | ₩126,299 | ₩129,133 | ₩123,612 | ₩126,633 | +0.26% | 72.9만 |
|---|
| 2026.07.08 | ₩127,422 | ₩128,197 | ₩125,149 | ₩126,339 | -0.85% | 70.9만 |
|---|
| 2026.07.07 | ₩127,876 | ₩128,585 | ₩126,860 | ₩128,251 | +0.29% | 63.3만 |
|---|
| 2026.07.06 | ₩121,914 | ₩127,810 | ₩121,914 | ₩126,981 | +4.16% | 69.1만 |
|---|
| 2026.07.02 | ₩121,072 | ₩122,984 | ₩120,979 | ₩122,222 | +0.95% | 73.1만 |
|---|
| 2026.07.01 | ₩117,249 | ₩121,727 | ₩117,182 | ₩120,377 | +2.67% | 57.8만 |
|---|
| 2026.06.30 | ₩115,752 | ₩117,797 | ₩115,110 | ₩117,249 | +1.29% | 56.5만 |
|---|
| 2026.06.29 | ₩116,875 | ₩118,225 | ₩114,883 | ₩115,618 | -1.08% | 61.8만 |
|---|
| 2026.06.26 | ₩117,730 | ₩118,238 | ₩115,484 | ₩116,634 | -0.93% | 120.6만 |
|---|
| 2026.06.25 | ₩119,522 | ₩121,607 | ₩117,396 | ₩117,543 | -1.66% | 55.4만 |
|---|
| 2026.06.24 | ₩121,233 | ₩121,233 | ₩118,399 | ₩118,826 | -1.98% | 52.8만 |
|---|
| 2026.06.23 | ₩121,553 | ₩122,315 | ₩119,936 | ₩120,591 | -0.79% | 57.8만 |
|---|
| 2026.06.22 | ₩120,190 | ₩121,366 | ₩118,987 | ₩120,992 | +0.67% | 51.2만 |
|---|
| 2026.06.18 | ₩122,917 | ₩122,917 | ₩118,653 | ₩119,562 | -2.73% | 171.2만 |
|---|
| 2026.06.17 | ₩120,791 | ₩122,369 | ₩120,484 | ₩121,660 | +0.72% | 64.8만 |
|---|
| 2026.06.16 | ₩120,885 | ₩122,302 | ₩119,054 | ₩121,286 | +0.33% | 62.8만 |
|---|
| 2026.06.15 | ₩120,136 | ₩121,005 | ₩119,401 | ₩119,735 | -0.33% | 55.1만 |
|---|
| 2026.06.12 | ₩118,586 | ₩120,016 | ₩117,703 | ₩119,508 | +0.78% | 50.1만 |
|---|
| 2026.06.11 | ₩118,760 | ₩119,468 | ₩117,182 | ₩117,837 | -0.78% | 40.8만 |
|---|
| 2026.06.10 | ₩120,658 | ₩121,500 | ₩118,653 | ₩118,706 | -1.62% | 44.1만 |
|---|
| 2026.06.09 | ₩118,907 | ₩122,182 | ₩118,559 | ₩120,658 | +1.47% | 75만 |
|---|
| 2026.06.08 | ₩118,118 | ₩119,495 | ₩117,383 | ₩117,957 | -0.14% | 51.2만 |
|---|
| 2026.06.05 | ₩118,880 | ₩119,869 | ₩118,572 | ₩119,535 | +0.55% | 70.9만 |
|---|
| 2026.06.04 | ₩117,436 | ₩119,361 | ₩117,436 | ₩118,412 | +0.83% | 50.6만 |
|---|
| 2026.06.03 | ₩116,821 | ₩117,035 | ₩115,311 | ₩116,313 | -0.43% | 60만 |
|---|
| 2026.06.02 | ₩118,064 | ₩118,626 | ₩116,821 | ₩117,329 | -0.62% | 51.6만 |
|---|
| 2026.06.01 | ₩117,302 | ₩118,666 | ₩116,901 | ₩118,064 | +0.65% | 52만 |
|---|
| 2026.05.29 | ₩118,064 | ₩119,134 | ₩117,048 | ₩117,476 | -0.50% | 118.1만 |
|---|
| 2026.05.28 | ₩119,735 | ₩119,735 | ₩117,583 | ₩118,439 | -1.08% | 69.6만 |
|---|
| 2026.05.27 | ₩121,487 | ₩122,008 | ₩119,682 | ₩119,882 | -1.32% | 40.4만 |
|---|
| 2026.05.26 | ₩121,340 | ₩121,781 | ₩120,497 | ₩121,326 | -0.01% | 55.8만 |
|---|
| 2026.05.22 | ₩120,310 | ₩121,794 | ₩119,682 | ₩121,019 | +0.59% | 52.8만 |
|---|
| 2026.05.21 | ₩120,658 | ₩121,500 | ₩118,612 | ₩119,762 | -0.74% | 62.5만 |
|---|
| 2026.05.20 | ₩121,914 | ₩122,289 | ₩120,230 | ₩121,340 | -0.47% | 66.9만 |
|---|
| 2026.05.19 | ₩122,890 | ₩123,759 | ₩121,553 | ₩121,700 | -0.97% | 59.7만 |
|---|
| 2026.05.18 | ₩120,965 | ₩123,906 | ₩120,765 | ₩122,997 | +1.68% | 66.2만 |
|---|
| 2026.05.15 | ₩123,064 | ₩123,064 | ₩120,885 | ₩121,086 | -1.61% | 56.5만 |
|---|
| 2026.05.14 | ₩124,321 | ₩124,989 | ₩122,249 | ₩122,583 | -1.40% | 54.5만 |
|---|
| 2026.05.13 | ₩122,730 | ₩123,786 | ₩121,767 | ₩123,305 | +0.47% | 53.5만 |
|---|
| 2026.05.12 | ₩121,647 | ₩124,321 | ₩121,019 | ₩123,371 | +1.42% | 98.4만 |
|---|
| 2026.05.11 | ₩121,888 | ₩122,837 | ₩120,778 | ₩122,436 | +0.45% | 59.2만 |
|---|
| 2026.05.08 | ₩120,297 | ₩121,928 | ₩118,679 | ₩121,888 | +1.32% | 48.1만 |
|---|
| 2026.05.07 | ₩122,061 | ₩123,144 | ₩119,842 | ₩120,163 | -1.56% | 60.3만 |
|---|
| 2026.05.06 | ₩121,995 | ₩122,770 | ₩121,192 | ₩121,874 | -0.10% | 77.3만 |
|---|
| 2026.05.05 | ₩122,021 | ₩122,730 | ₩121,019 | ₩121,366 | -0.54% | 69.7만 |
|---|
| 2026.05.04 | ₩120,564 | ₩122,930 | ₩119,816 | ₩122,008 | +1.20% | 73.6만 |
|---|
| 2026.05.01 | ₩121,888 | ₩121,888 | ₩120,029 | ₩120,604 | -1.05% | 84.4만 |
|---|
| 2026.04.30 | ₩120,537 | ₩122,008 | ₩119,909 | ₩121,219 | +0.57% | 127.6만 |
|---|
| 2026.04.29 | ₩122,302 | ₩122,636 | ₩120,297 | ₩121,473 | -0.68% | 93.3만 |
|---|
| 2026.04.28 | ₩121,861 | ₩123,264 | ₩120,711 | ₩122,329 | +0.38% | 129.3만 |
|---|
| 2026.04.27 | ₩118,706 | ₩121,834 | ₩118,024 | ₩121,727 | +2.55% | 118.5만 |
|---|
| 2026.04.24 | ₩121,714 | ₩122,275 | ₩117,182 | ₩118,760 | -2.43% | 151.7만 |
|---|
| 2026.04.23 | ₩119,161 | ₩124,147 | ₩117,236 | ₩121,714 | +2.14% | 244.7만 |
|---|
| 2026.04.22 | ₩111,902 | ₩113,479 | ₩110,498 | ₩113,346 | +1.29% | 150.7만 |
|---|
| 2026.04.21 | ₩108,466 | ₩111,782 | ₩108,466 | ₩111,140 | +2.46% | 171.9만 |
|---|
| 2026.04.20 | ₩106,515 | ₩109,349 | ₩106,515 | ₩108,827 | +2.17% | 141.2만 |
|---|
| 2026.04.17 | ₩106,835 | ₩108,279 | ₩105,967 | ₩106,662 | -0.16% | 115만 |
|---|
| 2026.04.16 | ₩107,089 | ₩107,731 | ₩104,897 | ₩105,512 | -1.47% | 110.1만 |
|---|
| 2026.04.15 | ₩107,250 | ₩108,493 | ₩106,662 | ₩106,956 | -0.27% | 88만 |
|---|
| 2026.04.14 | ₩105,579 | ₩108,119 | ₩105,579 | ₩106,675 | +1.04% | 74.6만 |
|---|
| 2026.04.13 | ₩102,197 | ₩105,418 | ₩102,063 | ₩105,338 | +3.07% | 97.4만 |
|---|
| 2026.04.10 | ₩102,785 | ₩103,106 | ₩101,422 | ₩102,905 | +0.12% | 100만 |
|---|
| 2026.04.09 | ₩103,814 | ₩104,215 | ₩102,183 | ₩103,026 | -0.76% | 88.2만 |
|---|
| 2026.04.08 | ₩102,611 | ₩104,523 | ₩102,304 | ₩104,068 | +1.42% | 115.7만 |
|---|
| 2026.04.07 | ₩101,127 | ₩101,943 | ₩100,365 | ₩100,499 | -0.62% | 155.9만 |
|---|
| 2026.04.06 | ₩102,478 | ₩103,133 | ₩100,954 | ₩101,555 | -0.90% | 75.5만 |
|---|
| 2026.04.02 | ₩102,879 | ₩104,937 | ₩102,331 | ₩102,945 | +0.06% | 54만 |
|---|
| 2026.04.01 | ₩105,499 | ₩105,860 | ₩104,001 | ₩104,322 | -1.12% | 52.5만 |
|---|
| 2026.03.31 | ₩104,576 | ₩105,967 | ₩103,106 | ₩104,897 | +0.31% | 82.5만 |
|---|
| 2026.03.30 | ₩102,103 | ₩103,641 | ₩101,970 | ₩103,213 | +1.09% | 87.1만 |
|---|
| 2026.03.27 | ₩102,063 | ₩102,237 | ₩100,392 | ₩101,221 | -0.83% | 74.8만 |
|---|
| 2026.03.26 | ₩103,293 | ₩104,630 | ₩102,558 | ₩102,825 | -0.45% | 75만 |
|---|
| 2026.03.25 | ₩105,566 | ₩106,327 | ₩102,678 | ₩103,199 | -2.24% | 94.1만 |
|---|
| 2026.03.24 | ₩104,001 | ₩105,699 | ₩103,467 | ₩104,723 | +0.69% | 55.9만 |
|---|
| 2026.03.23 | ₩106,368 | ₩106,648 | ₩104,590 | ₩105,058 | -1.23% | 68.8만 |
|---|
| 2026.03.20 | ₩104,001 | ₩104,536 | ₩102,986 | ₩103,988 | -0.01% | 169.2만 |
|---|
| 2026.03.19 | ₩103,066 | ₩104,924 | ₩102,932 | ₩104,095 | +1.00% | 53.6만 |
|---|
| 2026.03.18 | ₩104,429 | ₩105,017 | ₩103,600 | ₩103,694 | -0.70% | 49.8만 |
|---|
| 2026.03.17 | ₩105,619 | ₩107,263 | ₩105,285 | ₩105,298 | -0.30% | 54.6만 |
|---|
| 2026.03.16 | ₩107,531 | ₩108,774 | ₩104,242 | ₩104,389 | -2.92% | 81.8만 |
|---|
| 2026.03.13 | ₩106,648 | ₩108,359 | ₩106,167 | ₩106,795 | +0.14% | 109.2만 |
|---|
| 2026.03.12 | ₩104,590 | ₩106,622 | ₩103,694 | ₩105,806 | +1.16% | 118.7만 |
|---|
| 2026.03.11 | ₩106,662 | ₩107,918 | ₩104,282 | ₩106,461 | -0.19% | 83.7만 |
|---|
| 2026.03.10 | ₩108,480 | ₩109,736 | ₩105,445 | ₩106,969 | -1.39% | 88.6만 |
|---|
| 2026.03.09 | ₩107,236 | ₩108,627 | ₩105,151 | ₩108,493 | +1.17% | 116만 |
|---|
| 2026.03.06 | ₩107,343 | ₩108,934 | ₩105,766 | ₩108,867 | +1.42% | 105.5만 |
|---|
| 2026.03.05 | ₩108,961 | ₩110,966 | ₩108,520 | ₩109,683 | +0.66% | 100만 |
|---|
| 2026.03.04 | ₩110,699 | ₩111,701 | ₩109,335 | ₩109,362 | -1.21% | 117.4만 |
|---|
| 2026.03.03 | ₩107,490 | ₩111,487 | ₩106,608 | ₩110,512 | +2.81% | 104.7만 |
|---|
| 2026.03.02 | ₩107,076 | ₩110,939 | ₩106,100 | ₩110,070 | +2.80% | 69.5만 |
|---|
| 2026.02.27 | ₩109,683 | ₩110,779 | ₩107,330 | ₩108,707 | -0.89% | 100.4만 |
|---|
| 2026.02.26 | ₩109,910 | ₩111,755 | ₩109,723 | ₩111,354 | +1.31% | 65.7만 |
|---|
| 2026.02.25 | ₩108,212 | ₩109,790 | ₩106,595 | ₩109,349 | +1.05% | 57만 |
|---|
| 2026.02.24 | ₩106,087 | ₩108,212 | ₩105,084 | ₩107,223 | +1.07% | 59.5만 |
|---|
| 2026.02.23 | ₩108,801 | ₩108,801 | ₩105,338 | ₩105,699 | -2.85% | 66.7만 |
|---|
| 2026.02.20 | ₩107,704 | ₩109,268 | ₩106,555 | ₩108,801 | +1.02% | 57.5만 |
|---|
| 2026.02.19 | ₩107,584 | ₩107,945 | ₩105,980 | ₩107,704 | +0.11% | 69.3만 |
|---|
| 2026.02.18 | ₩105,806 | ₩108,747 | ₩105,713 | ₩108,613 | +2.65% | 57.1만 |
|---|
| 2026.02.17 | ₩105,459 | ₩106,381 | ₩103,641 | ₩105,632 | +0.16% | 71.8만 |
|---|
| 2026.02.13 | ₩103,534 | ₩105,298 | ₩101,956 | ₩105,111 | +1.52% | 134.7만 |
|---|
| 2026.02.12 | ₩107,758 | ₩108,841 | ₩102,170 | ₩103,373 | -4.07% | 118.4만 |
|---|
| 2026.02.11 | ₩110,752 | ₩110,939 | ₩105,926 | ₩107,183 | -3.22% | 74.9만 |
|---|
| 2026.02.10 | ₩113,813 | ₩115,017 | ₩108,627 | ₩110,017 | -3.34% | 98.8만 |
|---|
| 2026.02.09 | ₩113,011 | ₩114,281 | ₩112,316 | ₩114,121 | +0.98% | 51.5만 |
|---|
| 2026.02.06 | ₩114,054 | ₩114,749 | ₩111,661 | ₩112,891 | -1.02% | 90.2만 |
|---|
| 2026.02.05 | ₩115,003 | ₩116,193 | ₩112,624 | ₩112,838 | -1.88% | 68.8만 |
|---|
| 2026.02.04 | ₩113,920 | ₩115,444 | ₩111,127 | ₩114,883 | +0.84% | 95만 |
|---|
| 2026.02.03 | ₩118,559 | ₩118,626 | ₩110,886 | ₩112,463 | -5.14% | 101.1만 |
|---|
| 2026.02.02 | ₩116,955 | ₩118,866 | ₩115,872 | ₩118,559 | +1.37% | 78.4만 |
|---|
| 2026.01.30 | ₩117,383 | ₩118,546 | ₩116,180 | ₩117,436 | +0.05% | 132.6만 |
|---|
| 2026.01.29 | ₩118,599 | ₩122,208 | ₩115,043 | ₩117,690 | -0.77% | 192.9만 |
|---|
| 2026.01.28 | ₩112,878 | ₩115,164 | ₩112,303 | ₩115,097 | +1.97% | 85.6만 |
|---|
| 2026.01.27 | ₩114,268 | ₩115,137 | ₩112,878 | ₩113,145 | -0.98% | 53.3만 |
|---|
| 2026.01.26 | ₩113,827 | ₩114,870 | ₩113,707 | ₩114,081 | +0.22% | 41.7만 |
|---|
| 2026.01.23 | ₩114,896 | ₩114,896 | ₩112,691 | ₩113,894 | -0.87% | 42.4만 |
|---|
| 2026.01.22 | ₩115,765 | ₩116,286 | ₩114,923 | ₩115,230 | -0.46% | 39.5만 |
|---|
| 2026.01.21 | ₩112,878 | ₩116,019 | ₩112,557 | ₩114,923 | +1.81% | 54.2만 |
|---|
| 2026.01.20 | ₩114,108 | ₩114,870 | ₩111,648 | ₩111,915 | -1.92% | 47.5만 |
|---|
| 2026.01.16 | ₩115,565 | ₩116,046 | ₩114,816 | ₩114,976 | -0.51% | 35.7만 |
|---|
| 2026.01.15 | ₩114,629 | ₩116,139 | ₩114,562 | ₩115,685 | +0.92% | 57.6만 |
|---|
| 2026.01.14 | ₩113,158 | ₩114,522 | ₩112,918 | ₩114,054 | +0.79% | 56.1만 |
|---|
| 2026.01.13 | ₩115,204 | ₩115,204 | ₩112,410 | ₩113,239 | -1.71% | 50.6만 |
|---|
| 2026.01.12 | ₩114,963 | ₩115,712 | ₩114,134 | ₩114,950 | -0.01% | 52.3만 |
|---|
| 2026.01.09 | ₩116,661 | ₩117,556 | ₩115,819 | ₩115,992 | -0.57% | 43.1만 |
|---|
| 2026.01.08 | ₩116,514 | ₩117,316 | ₩115,605 | ₩116,634 | +0.10% | 57.6만 |
|---|
| 2026.01.07 | ₩116,995 | ₩117,917 | ₩115,444 | ₩116,982 | -0.01% | 53만 |
|---|
| 2026.01.06 | ₩116,233 | ₩117,971 | ₩114,509 | ₩117,650 | +1.22% | 62만 |
|---|
| 2026.01.05 | ₩110,859 | ₩117,222 | ₩110,792 | ₩116,233 | +4.85% | 85.9만 |
|---|
| 2026.01.02 | ₩109,335 | ₩111,046 | ₩109,121 | ₩110,966 | +1.49% | 55.7만 |
|---|
| 2025.12.31 | ₩111,127 | ₩111,193 | ₩109,589 | ₩109,643 | -1.34% | 45만 |
|---|
| 2025.12.30 | ₩112,156 | ₩112,249 | ₩110,806 | ₩111,167 | -0.88% | 48.2만 |
|---|
| 2025.12.29 | ₩112,797 | ₩112,891 | ₩111,755 | ₩112,410 | -0.34% | 59.9만 |
|---|
| 2025.12.26 | ₩114,094 | ₩114,188 | ₩113,065 | ₩113,426 | -0.59% | 40.2만 |
|---|
| 2025.12.24 | ₩114,990 | ₩114,990 | ₩113,813 | ₩114,121 | -0.76% | 28만 |
|---|
| 2025.12.23 | ₩114,522 | ₩116,273 | ₩114,014 | ₩115,123 | +0.53% | 80.1만 |
|---|
| 2025.12.22 | ₩111,461 | ₩113,479 | ₩111,381 | ₩112,757 | +1.16% | 46.1만 |
|---|
| 2025.12.19 | ₩111,367 | ₩112,156 | ₩110,485 | ₩111,541 | +0.16% | 154만 |
|---|
| 2025.12.18 | ₩111,902 | ₩112,771 | ₩110,926 | ₩111,621 | -0.25% | 68.2만 |
|---|
| 2025.12.17 | ₩110,525 | ₩111,902 | ₩110,070 | ₩111,060 | +0.48% | 54.7만 |
|---|
| 2025.12.16 | ₩111,354 | ₩112,062 | ₩109,710 | ₩110,913 | -0.40% | 71.4만 |
|---|
| 2025.12.15 | ₩110,458 | ₩112,383 | ₩108,801 | ₩109,603 | -0.77% | 67.8만 |
|---|
| 2025.12.12 | ₩112,089 | ₩112,089 | ₩110,231 | ₩110,953 | -1.01% | 68.1만 |
|---|
| 2025.12.11 | ₩111,340 | ₩112,343 | ₩111,207 | ₩111,474 | +0.12% | 56.9만 |
|---|
| 2025.12.10 | ₩108,948 | ₩111,501 | ₩108,921 | ₩111,220 | +2.09% | 57.9만 |
|---|
| 2025.12.09 | ₩108,226 | ₩109,830 | ₩108,226 | ₩109,028 | +0.74% | 51.2만 |
|---|
| 2025.12.08 | ₩108,252 | ₩108,747 | ₩107,437 | ₩108,146 | -0.10% | 63.9만 |
|---|
| 2025.12.05 | ₩108,359 | ₩109,081 | ₩107,744 | ₩108,413 | +0.05% | 56.6만 |
|---|
| 2025.12.04 | ₩108,453 | ₩109,857 | ₩108,092 | ₩108,613 | +0.15% | 52.6만 |
|---|
| 2025.12.03 | ₩106,942 | ₩108,373 | ₩106,942 | ₩108,279 | +1.25% | 51.1만 |
|---|
| 2025.12.02 | ₩106,956 | ₩107,918 | ₩106,528 | ₩106,889 | -0.06% | 43.6만 |
|---|
| 2025.12.01 | ₩107,424 | ₩108,734 | ₩106,755 | ₩106,916 | -0.47% | 39.6만 |
|---|
| 2025.11.28 | ₩108,707 | ₩109,108 | ₩107,744 | ₩108,092 | -0.57% | 24만 |
|---|
| 2025.11.26 | ₩107,196 | ₩109,014 | ₩107,196 | ₩108,052 | +0.80% | 45.2만 |
|---|
| 2025.11.25 | ₩106,461 | ₩107,704 | ₩106,327 | ₩107,210 | +0.70% | 45.3만 |
|---|
| 2025.11.24 | ₩106,795 | ₩107,009 | ₩105,806 | ₩106,060 | -0.69% | 72.7만 |
|---|
| 2025.11.21 | ₩105,739 | ₩107,410 | ₩105,124 | ₩106,996 | +1.19% | 74.9만 |
|---|
| 2025.11.20 | ₩105,913 | ₩106,942 | ₩103,614 | ₩105,352 | -0.53% | 62.1만 |
|---|
| 2025.11.19 | ₩104,763 | ₩105,218 | ₩103,801 | ₩104,870 | +0.10% | 60.6만 |
|---|
| 2025.11.18 | ₩104,643 | ₩105,886 | ₩104,269 | ₩104,630 | -0.01% | 73만 |
|---|
| 2025.11.17 | ₩108,533 | ₩108,680 | ₩104,683 | ₩105,325 | -2.96% | 58만 |
|---|
| 2025.11.14 | ₩109,242 | ₩109,910 | ₩107,544 | ₩109,041 | -0.18% | 57.8만 |
|---|
| 2025.11.13 | ₩111,461 | ₩111,715 | ₩109,857 | ₩109,977 | -1.33% | 60만 |
|---|
| 2025.11.12 | ₩111,554 | ₩113,212 | ₩111,554 | ₩111,888 | +0.30% | 53.7만 |
|---|
| 2025.11.11 | ₩110,779 | ₩112,731 | ₩110,712 | ₩111,688 | +0.82% | 46.2만 |
|---|
| 2025.11.10 | ₩111,073 | ₩111,528 | ₩110,084 | ₩110,939 | -0.12% | 48.6만 |
|---|
| 2025.11.07 | ₩109,763 | ₩111,233 | ₩109,188 | ₩110,846 | +0.99% | 50.4만 |
|---|
| 2025.11.06 | ₩109,669 | ₩110,405 | ₩107,731 | ₩109,870 | +0.18% | 51.6만 |
|---|
| 2025.11.05 | ₩108,827 | ₩110,739 | ₩108,680 | ₩110,124 | +1.19% | 51만 |
|---|
| 2025.11.04 | ₩107,076 | ₩109,335 | ₩106,956 | ₩109,135 | +1.92% | 57.5만 |
|---|
| 2025.11.03 | ₩107,450 | ₩108,172 | ₩106,327 | ₩108,119 | +0.62% | 55.9만 |
|---|
| 2025.10.31 | ₩107,945 | ₩108,346 | ₩107,517 | ₩107,758 | -0.17% | 71.4만 |
|---|
| 2025.10.30 | ₩107,664 | ₩109,202 | ₩107,664 | ₩108,012 | +0.32% | 70.7만 |
|---|
| 2025.10.29 | ₩108,814 | ₩109,001 | ₩107,036 | ₩107,758 | -0.97% | 73.6만 |
|---|
| 2025.10.28 | ₩111,046 | ₩111,046 | ₩109,375 | ₩109,389 | -1.49% | 47.2만 |
|---|
| 2025.10.27 | ₩111,220 | ₩112,129 | ₩110,418 | ₩111,046 | -0.16% | 61.7만 |
|---|
| 2025.10.24 | ₩109,816 | ₩110,231 | ₩108,613 | ₩109,496 | -0.29% | 78.5만 |
|---|
| 2025.10.23 | ₩106,942 | ₩109,375 | ₩104,723 | ₩108,988 | +1.91% | 140.1만 |
|---|
| 2025.10.22 | ₩109,950 | ₩110,619 | ₩108,827 | ₩108,827 | -1.02% | 72.5만 |
|---|
| 2025.10.21 | ₩109,161 | ₩111,233 | ₩108,787 | ₩110,244 | +0.99% | 69.7만 |
|---|
| 2025.10.20 | ₩108,627 | ₩109,482 | ₩108,186 | ₩109,202 | +0.53% | 60.9만 |
|---|
| 2025.10.17 | ₩108,079 | ₩108,720 | ₩107,049 | ₩107,998 | -0.07% | 63만 |
|---|
| 2025.10.16 | ₩110,739 | ₩111,260 | ₩107,517 | ₩107,624 | -2.81% | 86.9만 |
|---|
| 2025.10.15 | ₩112,196 | ₩112,824 | ₩110,004 | ₩110,378 | -1.62% | 69.1만 |
|---|
| 2025.10.14 | ₩109,001 | ₩112,316 | ₩109,001 | ₩111,514 | +2.31% | 78.9만 |
|---|
| 2025.10.13 | ₩109,041 | ₩110,899 | ₩109,041 | ₩110,311 | +1.16% | 53.6만 |
|---|
| 2025.10.10 | ₩112,691 | ₩113,252 | ₩108,413 | ₩108,573 | -3.65% | 62.4만 |
|---|