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 | ₩138,397 | ₩140,307 | ₩137,088 | ₩139,867 | +1.06% | 96.2만 |
| 2026.10.08 | ₩136,353 | ₩138,651 | ₩135,458 | ₩137,930 | +1.16% | 44.1만 |
| 2026.10.07 | ₩137,382 | ₩137,382 | ₩134,750 | ₩136,353 | -0.75% | 54.7만 |
| 2026.10.06 | ₩137,703 | ₩138,851 | ₩136,981 | ₩137,409 | -0.21% | 74.9만 |
| 2026.10.05 | ₩136,474 | ₩138,985 | ₩135,244 | ₩137,943 | +1.08% | 83.5만 |
| 2026.10.02 | ₩139,693 | ₩140,361 | ₩136,794 | ₩136,834 | -2.05% | 61.9만 |
| 2026.10.01 | ₩136,754 | ₩138,878 | ₩131,517 | ₩138,758 | +1.47% | 66.1만 |
| 2026.09.30 | ₩138,277 | ₩139,439 | ₩137,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,141 |
| -0.82% |
| 59.9만 |
| 2026.09.29 | ₩139,573 | ₩140,735 | ₩137,823 | ₩138,063 | -1.08% | 55.3만 |
|---|
| 2026.09.28 | ₩141,269 | ₩141,269 | ₩139,052 | ₩140,027 | -0.88% | 68.2만 |
|---|
| 2026.09.25 | ₩140,267 | ₩141,764 | ₩140,267 | ₩141,136 | +0.62% | 66.6만 |
|---|
| 2026.09.24 | ₩140,254 | ₩140,935 | ₩138,317 | ₩139,974 | -0.20% | 92.4만 |
|---|
| 2026.09.23 | ₩137,943 | ₩140,628 | ₩137,943 | ₩140,040 | +1.52% | 69.4만 |
|---|
| 2026.09.22 | ₩141,042 | ₩141,523 | ₩135,552 | ₩138,611 | -1.72% | 169.5만 |
|---|
| 2026.09.21 | ₩141,937 | ₩141,937 | ₩140,267 | ₩140,775 | -0.82% | 81.3만 |
|---|
| 2026.09.18 | ₩140,067 | ₩141,951 | ₩139,212 | ₩140,535 | +0.33% | 354.5만 |
|---|
| 2026.09.17 | ₩140,922 | ₩141,109 | ₩138,878 | ₩140,067 | -0.61% | 61.1만 |
|---|
| 2026.09.16 | ₩141,229 | ₩142,057 | ₩137,890 | ₩139,693 | -1.09% | 72.2만 |
|---|
| 2026.09.15 | ₩142,245 | ₩142,245 | ₩140,281 | ₩141,363 | -0.62% | 87.3만 |
|---|
| 2026.09.14 | ₩144,088 | ₩144,342 | ₩140,374 | ₩140,949 | -2.18% | 81.2만 |
|---|
| 2026.09.11 | ₩144,155 | ₩145,531 | ₩141,189 | ₩142,846 | -0.91% | 58만 |
|---|
| 2026.09.10 | ₩143,193 | ₩144,101 | ₩142,031 | ₩142,632 | -0.39% | 54.4만 |
|---|
| 2026.09.09 | ₩144,783 | ₩144,956 | ₩142,699 | ₩143,166 | -1.12% | 66.8만 |
|---|
| 2026.09.08 | ₩147,388 | ₩147,949 | ₩144,943 | ₩145,077 | -1.57% | 85.9만 |
|---|
| 2026.09.04 | ₩147,708 | ₩148,496 | ₩146,720 | ₩147,468 | -0.16% | 59만 |
|---|
| 2026.09.03 | ₩146,947 | ₩148,924 | ₩146,613 | ₩148,897 | +1.33% | 75만 |
|---|
| 2026.09.02 | ₩146,546 | ₩147,615 | ₩144,409 | ₩145,771 | -0.53% | 66.8만 |
|---|
| 2026.09.01 | ₩147,708 | ₩148,483 | ₩146,172 | ₩146,332 | -0.93% | 65만 |
|---|
| 2026.08.31 | ₩148,897 | ₩149,124 | ₩147,561 | ₩148,256 | -0.43% | 72.3만 |
|---|
| 2026.08.28 | ₩149,191 | ₩149,819 | ₩148,523 | ₩149,124 | -0.04% | 66.1만 |
|---|
| 2026.08.27 | ₩147,307 | ₩148,857 | ₩146,800 | ₩148,683 | +0.93% | 71만 |
|---|
| 2026.08.26 | ₩148,256 | ₩148,857 | ₩147,401 | ₩147,989 | -0.18% | 61만 |
|---|
| 2026.08.25 | ₩147,521 | ₩148,951 | ₩146,813 | ₩148,256 | +0.50% | 64.6만 |
|---|
| 2026.08.24 | ₩146,613 | ₩149,485 | ₩146,439 | ₩147,949 | +0.91% | 86.7만 |
|---|
| 2026.08.21 | ₩144,622 | ₩146,613 | ₩144,529 | ₩146,319 | +1.17% | 80.1만 |
|---|
| 2026.08.20 | ₩143,941 | ₩145,758 | ₩143,514 | ₩143,741 | -0.14% | 60.1만 |
|---|
| 2026.08.19 | ₩142,619 | ₩144,328 | ₩142,619 | ₩143,420 | +0.56% | 64.7만 |
|---|
| 2026.08.18 | ₩141,937 | ₩143,554 | ₩140,975 | ₩142,832 | +0.63% | 49만 |
|---|
| 2026.08.17 | ₩141,550 | ₩142,846 | ₩140,655 | ₩140,895 | -0.46% | 48.5만 |
|---|
| 2026.08.14 | ₩142,298 | ₩142,819 | ₩141,550 | ₩142,111 | -0.13% | 36.2만 |
|---|
| 2026.08.13 | ₩141,603 | ₩142,752 | ₩139,947 | ₩142,124 | +0.37% | 48.7만 |
|---|
| 2026.08.12 | ₩139,159 | ₩141,136 | ₩138,878 | ₩140,989 | +1.32% | 51만 |
|---|
| 2026.08.11 | ₩139,960 | ₩141,536 | ₩139,145 | ₩139,773 | -0.13% | 49.8만 |
|---|
| 2026.08.10 | ₩139,867 | ₩141,603 | ₩139,292 | ₩139,893 | +0.02% | 45.8만 |
|---|
| 2026.08.07 | ₩139,599 | ₩140,241 | ₩138,451 | ₩139,867 | +0.19% | 47.3만 |
|---|
| 2026.08.06 | ₩140,935 | ₩142,939 | ₩139,012 | ₩139,853 | -0.77% | 58.4만 |
|---|
| 2026.08.05 | ₩140,935 | ₩141,603 | ₩139,533 | ₩139,947 | -0.70% | 59.2만 |
|---|
| 2026.08.04 | ₩139,372 | ₩140,975 | ₩139,279 | ₩139,893 | +0.37% | 72.6만 |
|---|
| 2026.08.03 | ₩138,224 | ₩139,439 | ₩137,048 | ₩139,185 | +0.70% | 60.3만 |
|---|
| 2026.07.31 | ₩136,514 | ₩138,063 | ₩135,071 | ₩137,569 | +0.77% | 82.4만 |
|---|
| 2026.07.30 | ₩136,981 | ₩137,743 | ₩135,057 | ₩137,649 | +0.49% | 51.1만 |
|---|
| 2026.07.29 | ₩137,342 | ₩139,559 | ₩136,567 | ₩137,435 | +0.07% | 65만 |
|---|
| 2026.07.28 | ₩136,327 | ₩138,598 | ₩134,189 | ₩137,783 | +1.07% | 87.1만 |
|---|
| 2026.07.27 | ₩132,546 | ₩135,939 | ₩132,466 | ₩135,619 | +2.32% | 79.5만 |
|---|
| 2026.07.24 | ₩128,846 | ₩133,414 | ₩128,846 | ₩132,546 | +2.87% | 96.9만 |
|---|
| 2026.07.23 | ₩136,647 | ₩136,647 | ₩127,443 | ₩129,220 | -5.44% | 136.8만 |
|---|
| 2026.07.22 | ₩130,449 | ₩132,092 | ₩129,754 | ₩131,918 | +1.13% | 81.6만 |
|---|
| 2026.07.21 | ₩132,746 | ₩133,054 | ₩130,048 | ₩130,449 | -1.73% | 86.7만 |
|---|
| 2026.07.20 | ₩132,640 | ₩133,067 | ₩131,223 | ₩132,746 | +0.08% | 83.5만 |
|---|
| 2026.07.17 | ₩133,494 | ₩134,643 | ₩131,731 | ₩132,586 | -0.68% | 86.7만 |
|---|
| 2026.07.16 | ₩130,556 | ₩133,962 | ₩130,556 | ₩133,935 | +2.59% | 154.2만 |
|---|
| 2026.07.15 | ₩127,403 | ₩131,691 | ₩127,403 | ₩131,143 | +2.94% | 95.6만 |
|---|
| 2026.07.14 | ₩127,443 | ₩129,273 | ₩126,548 | ₩126,762 | -0.53% | 78.1만 |
|---|
| 2026.07.13 | ₩128,432 | ₩129,220 | ₩127,296 | ₩128,485 | +0.04% | 49.9만 |
|---|
| 2026.07.10 | ₩127,977 | ₩128,792 | ₩126,508 | ₩127,510 | -0.37% | 60만 |
|---|
| 2026.07.09 | ₩126,214 | ₩129,046 | ₩123,529 | ₩126,548 | +0.26% | 72.9만 |
|---|
| 2026.07.08 | ₩127,336 | ₩128,111 | ₩125,065 | ₩126,254 | -0.85% | 70.9만 |
|---|
| 2026.07.07 | ₩127,790 | ₩128,498 | ₩126,775 | ₩128,164 | +0.29% | 63.3만 |
|---|
| 2026.07.06 | ₩121,832 | ₩127,723 | ₩121,832 | ₩126,895 | +4.16% | 69.1만 |
|---|
| 2026.07.02 | ₩120,991 | ₩122,901 | ₩120,897 | ₩122,140 | +0.95% | 73.1만 |
|---|
| 2026.07.01 | ₩117,170 | ₩121,645 | ₩117,103 | ₩120,296 | +2.67% | 57.8만 |
|---|
| 2026.06.30 | ₩115,674 | ₩117,718 | ₩115,033 | ₩117,170 | +1.29% | 56.5만 |
|---|
| 2026.06.29 | ₩116,796 | ₩118,145 | ₩114,806 | ₩115,540 | -1.08% | 61.8만 |
|---|
| 2026.06.26 | ₩117,651 | ₩118,159 | ₩115,407 | ₩116,556 | -0.93% | 120.6만 |
|---|
| 2026.06.25 | ₩119,441 | ₩121,525 | ₩117,317 | ₩117,464 | -1.66% | 55.4만 |
|---|
| 2026.06.24 | ₩121,151 | ₩121,151 | ₩118,319 | ₩118,746 | -1.98% | 52.8만 |
|---|
| 2026.06.23 | ₩121,472 | ₩122,233 | ₩119,855 | ₩120,510 | -0.79% | 57.8만 |
|---|
| 2026.06.22 | ₩120,109 | ₩121,285 | ₩118,907 | ₩120,911 | +0.67% | 51.2만 |
|---|
| 2026.06.18 | ₩122,834 | ₩122,834 | ₩118,573 | ₩119,481 | -2.73% | 171.2만 |
|---|
| 2026.06.17 | ₩120,710 | ₩122,286 | ₩120,403 | ₩121,578 | +0.72% | 64.8만 |
|---|
| 2026.06.16 | ₩120,804 | ₩122,220 | ₩118,973 | ₩121,204 | +0.33% | 62.8만 |
|---|
| 2026.06.15 | ₩120,056 | ₩120,924 | ₩119,321 | ₩119,655 | -0.33% | 55.1만 |
|---|
| 2026.06.12 | ₩118,506 | ₩119,935 | ₩117,624 | ₩119,428 | +0.78% | 50.1만 |
|---|
| 2026.06.11 | ₩118,680 | ₩119,388 | ₩117,103 | ₩117,758 | -0.78% | 40.8만 |
|---|
| 2026.06.10 | ₩120,577 | ₩121,418 | ₩118,573 | ₩118,626 | -1.62% | 44.1만 |
|---|
| 2026.06.09 | ₩118,827 | ₩122,099 | ₩118,479 | ₩120,577 | +1.47% | 75만 |
|---|
| 2026.06.08 | ₩118,038 | ₩119,414 | ₩117,304 | ₩117,878 | -0.14% | 51.2만 |
|---|
| 2026.06.05 | ₩118,800 | ₩119,788 | ₩118,493 | ₩119,454 | +0.55% | 70.9만 |
|---|
| 2026.06.04 | ₩117,357 | ₩119,281 | ₩117,357 | ₩118,332 | +0.83% | 50.6만 |
|---|
| 2026.06.03 | ₩116,743 | ₩116,956 | ₩115,233 | ₩116,235 | -0.43% | 60만 |
|---|
| 2026.06.02 | ₩117,985 | ₩118,546 | ₩116,743 | ₩117,250 | -0.62% | 51.6만 |
|---|
| 2026.06.01 | ₩117,223 | ₩118,586 | ₩116,823 | ₩117,985 | +0.65% | 52만 |
|---|
| 2026.05.29 | ₩117,985 | ₩119,054 | ₩116,970 | ₩117,397 | -0.50% | 118.1만 |
|---|
| 2026.05.28 | ₩119,655 | ₩119,655 | ₩117,504 | ₩118,359 | -1.08% | 69.6만 |
|---|
| 2026.05.27 | ₩121,405 | ₩121,926 | ₩119,601 | ₩119,802 | -1.32% | 40.4만 |
|---|
| 2026.05.26 | ₩121,258 | ₩121,699 | ₩120,416 | ₩121,244 | -0.01% | 55.8만 |
|---|
| 2026.05.22 | ₩120,229 | ₩121,712 | ₩119,601 | ₩120,937 | +0.59% | 52.8만 |
|---|
| 2026.05.21 | ₩120,577 | ₩121,418 | ₩118,533 | ₩119,681 | -0.74% | 62.5만 |
|---|
| 2026.05.20 | ₩121,832 | ₩122,206 | ₩120,149 | ₩121,258 | -0.47% | 66.9만 |
|---|
| 2026.05.19 | ₩122,807 | ₩123,676 | ₩121,472 | ₩121,619 | -0.97% | 59.7만 |
|---|
| 2026.05.18 | ₩120,884 | ₩123,823 | ₩120,683 | ₩122,914 | +1.68% | 66.2만 |
|---|
| 2026.05.15 | ₩122,981 | ₩122,981 | ₩120,804 | ₩121,004 | -1.61% | 56.5만 |
|---|
| 2026.05.14 | ₩124,237 | ₩124,905 | ₩122,166 | ₩122,500 | -1.40% | 54.5만 |
|---|
| 2026.05.13 | ₩122,647 | ₩123,702 | ₩121,685 | ₩123,222 | +0.47% | 53.5만 |
|---|
| 2026.05.12 | ₩121,565 | ₩124,237 | ₩120,937 | ₩123,288 | +1.42% | 98.4만 |
|---|
| 2026.05.11 | ₩121,806 | ₩122,754 | ₩120,697 | ₩122,353 | +0.45% | 59.2만 |
|---|
| 2026.05.08 | ₩120,216 | ₩121,846 | ₩118,599 | ₩121,806 | +1.32% | 48.1만 |
|---|
| 2026.05.07 | ₩121,979 | ₩123,061 | ₩119,762 | ₩120,082 | -1.56% | 60.3만 |
|---|
| 2026.05.06 | ₩121,912 | ₩122,687 | ₩121,111 | ₩121,792 | -0.10% | 77.3만 |
|---|
| 2026.05.05 | ₩121,939 | ₩122,647 | ₩120,937 | ₩121,285 | -0.54% | 69.7만 |
|---|
| 2026.05.04 | ₩120,483 | ₩122,848 | ₩119,735 | ₩121,926 | +1.20% | 73.6만 |
|---|
| 2026.05.01 | ₩121,806 | ₩121,806 | ₩119,949 | ₩120,523 | -1.05% | 84.4만 |
|---|
| 2026.04.30 | ₩120,456 | ₩121,926 | ₩119,828 | ₩121,138 | +0.57% | 127.6만 |
|---|
| 2026.04.29 | ₩122,220 | ₩122,554 | ₩120,216 | ₩121,391 | -0.68% | 93.3만 |
|---|
| 2026.04.28 | ₩121,779 | ₩123,181 | ₩120,630 | ₩122,246 | +0.38% | 129.3만 |
|---|
| 2026.04.27 | ₩118,626 | ₩121,752 | ₩117,945 | ₩121,645 | +2.55% | 118.5만 |
|---|
| 2026.04.24 | ₩121,632 | ₩122,193 | ₩117,103 | ₩118,680 | -2.43% | 151.7만 |
|---|
| 2026.04.23 | ₩119,080 | ₩124,063 | ₩117,157 | ₩121,632 | +2.14% | 244.7만 |
|---|
| 2026.04.22 | ₩111,827 | ₩113,403 | ₩110,424 | ₩113,269 | +1.29% | 150.7만 |
|---|
| 2026.04.21 | ₩108,393 | ₩111,706 | ₩108,393 | ₩111,065 | +2.46% | 171.9만 |
|---|
| 2026.04.20 | ₩106,443 | ₩109,275 | ₩106,443 | ₩108,754 | +2.17% | 141.2만 |
|---|
| 2026.04.17 | ₩106,764 | ₩108,206 | ₩105,895 | ₩106,590 | -0.16% | 115만 |
|---|
| 2026.04.16 | ₩107,017 | ₩107,659 | ₩104,827 | ₩105,441 | -1.47% | 110.1만 |
|---|
| 2026.04.15 | ₩107,178 | ₩108,420 | ₩106,590 | ₩106,884 | -0.27% | 88만 |
|---|
| 2026.04.14 | ₩105,508 | ₩108,046 | ₩105,508 | ₩106,603 | +1.04% | 74.6만 |
|---|
| 2026.04.13 | ₩102,128 | ₩105,347 | ₩101,994 | ₩105,267 | +3.07% | 97.4만 |
|---|
| 2026.04.10 | ₩102,716 | ₩103,036 | ₩101,353 | ₩102,836 | +0.12% | 100만 |
|---|
| 2026.04.09 | ₩103,744 | ₩104,145 | ₩102,115 | ₩102,956 | -0.76% | 88.2만 |
|---|
| 2026.04.08 | ₩102,542 | ₩104,452 | ₩102,235 | ₩103,998 | +1.42% | 115.7만 |
|---|
| 2026.04.07 | ₩101,059 | ₩101,874 | ₩100,298 | ₩100,431 | -0.62% | 155.9만 |
|---|
| 2026.04.06 | ₩102,409 | ₩103,063 | ₩100,886 | ₩101,487 | -0.90% | 75.5만 |
|---|
| 2026.04.02 | ₩102,809 | ₩104,867 | ₩102,262 | ₩102,876 | +0.06% | 54만 |
|---|
| 2026.04.01 | ₩105,428 | ₩105,788 | ₩103,931 | ₩104,252 | -1.12% | 52.5만 |
|---|
| 2026.03.31 | ₩104,506 | ₩105,895 | ₩103,036 | ₩104,827 | +0.31% | 82.5만 |
|---|
| 2026.03.30 | ₩102,035 | ₩103,571 | ₩101,901 | ₩103,143 | +1.09% | 87.1만 |
|---|
| 2026.03.27 | ₩101,994 | ₩102,168 | ₩100,325 | ₩101,153 | -0.83% | 74.8만 |
|---|
| 2026.03.26 | ₩103,223 | ₩104,559 | ₩102,489 | ₩102,756 | -0.45% | 75만 |
|---|
| 2026.03.25 | ₩105,494 | ₩106,256 | ₩102,609 | ₩103,130 | -2.24% | 94.1만 |
|---|
| 2026.03.24 | ₩103,931 | ₩105,628 | ₩103,397 | ₩104,653 | +0.69% | 55.9만 |
|---|
| 2026.03.23 | ₩106,296 | ₩106,577 | ₩104,519 | ₩104,987 | -1.23% | 68.8만 |
|---|
| 2026.03.20 | ₩103,931 | ₩104,466 | ₩102,916 | ₩103,918 | -0.01% | 169.2만 |
|---|
| 2026.03.19 | ₩102,996 | ₩104,853 | ₩102,863 | ₩104,025 | +1.00% | 53.6만 |
|---|
| 2026.03.18 | ₩104,359 | ₩104,947 | ₩103,531 | ₩103,624 | -0.70% | 49.8만 |
|---|
| 2026.03.17 | ₩105,548 | ₩107,191 | ₩105,214 | ₩105,227 | -0.30% | 54.6만 |
|---|
| 2026.03.16 | ₩107,458 | ₩108,701 | ₩104,172 | ₩104,319 | -2.92% | 81.8만 |
|---|
| 2026.03.13 | ₩106,577 | ₩108,286 | ₩106,096 | ₩106,723 | +0.14% | 109.2만 |
|---|
| 2026.03.12 | ₩104,519 | ₩106,550 | ₩103,624 | ₩105,735 | +1.16% | 118.7만 |
|---|
| 2026.03.11 | ₩106,590 | ₩107,846 | ₩104,212 | ₩106,389 | -0.19% | 83.7만 |
|---|
| 2026.03.10 | ₩108,407 | ₩109,662 | ₩105,374 | ₩106,897 | -1.39% | 88.6만 |
|---|
| 2026.03.09 | ₩107,164 | ₩108,554 | ₩105,080 | ₩108,420 | +1.17% | 116만 |
|---|
| 2026.03.06 | ₩107,271 | ₩108,861 | ₩105,695 | ₩108,794 | +1.42% | 105.5만 |
|---|
| 2026.03.05 | ₩108,888 | ₩110,891 | ₩108,447 | ₩109,609 | +0.66% | 100만 |
|---|
| 2026.03.04 | ₩110,624 | ₩111,626 | ₩109,262 | ₩109,288 | -1.21% | 117.4만 |
|---|
| 2026.03.03 | ₩107,418 | ₩111,412 | ₩106,536 | ₩110,437 | +2.81% | 104.7만 |
|---|
| 2026.03.02 | ₩107,004 | ₩110,865 | ₩106,029 | ₩109,996 | +2.80% | 69.5만 |
|---|
| 2026.02.27 | ₩109,609 | ₩110,704 | ₩107,258 | ₩108,634 | -0.89% | 100.4만 |
|---|
| 2026.02.26 | ₩109,836 | ₩111,680 | ₩109,649 | ₩111,279 | +1.31% | 65.7만 |
|---|
| 2026.02.25 | ₩108,139 | ₩109,716 | ₩106,523 | ₩109,275 | +1.05% | 57만 |
|---|
| 2026.02.24 | ₩106,015 | ₩108,139 | ₩105,014 | ₩107,151 | +1.07% | 59.5만 |
|---|
| 2026.02.23 | ₩108,727 | ₩108,727 | ₩105,267 | ₩105,628 | -2.85% | 66.7만 |
|---|
| 2026.02.20 | ₩107,632 | ₩109,195 | ₩106,483 | ₩108,727 | +1.02% | 57.5만 |
|---|
| 2026.02.19 | ₩107,512 | ₩107,872 | ₩105,909 | ₩107,632 | +0.11% | 69.3만 |
|---|
| 2026.02.18 | ₩105,735 | ₩108,674 | ₩105,641 | ₩108,540 | +2.65% | 57.1만 |
|---|
| 2026.02.17 | ₩105,388 | ₩106,309 | ₩103,571 | ₩105,561 | +0.16% | 71.8만 |
|---|
| 2026.02.13 | ₩103,464 | ₩105,227 | ₩101,888 | ₩105,040 | +1.52% | 134.7만 |
|---|
| 2026.02.12 | ₩107,685 | ₩108,767 | ₩102,101 | ₩103,304 | -4.07% | 118.4만 |
|---|
| 2026.02.11 | ₩110,678 | ₩110,865 | ₩105,855 | ₩107,111 | -3.22% | 74.9만 |
|---|
| 2026.02.10 | ₩113,737 | ₩114,939 | ₩108,554 | ₩109,943 | -3.34% | 98.8만 |
|---|
| 2026.02.09 | ₩112,935 | ₩114,204 | ₩112,241 | ₩114,044 | +0.98% | 51.5만 |
|---|
| 2026.02.06 | ₩113,977 | ₩114,672 | ₩111,586 | ₩112,815 | -1.02% | 90.2만 |
|---|
| 2026.02.05 | ₩114,926 | ₩116,115 | ₩112,548 | ₩112,762 | -1.88% | 68.8만 |
|---|
| 2026.02.04 | ₩113,844 | ₩115,367 | ₩111,052 | ₩114,806 | +0.84% | 95만 |
|---|
| 2026.02.03 | ₩118,479 | ₩118,546 | ₩110,811 | ₩112,388 | -5.14% | 101.1만 |
|---|
| 2026.02.02 | ₩116,876 | ₩118,786 | ₩115,794 | ₩118,479 | +1.37% | 78.4만 |
|---|
| 2026.01.30 | ₩117,304 | ₩118,466 | ₩116,101 | ₩117,357 | +0.05% | 132.6만 |
|---|
| 2026.01.29 | ₩118,519 | ₩122,126 | ₩114,966 | ₩117,611 | -0.77% | 192.9만 |
|---|
| 2026.01.28 | ₩112,802 | ₩115,086 | ₩112,227 | ₩115,019 | +1.97% | 85.6만 |
|---|
| 2026.01.27 | ₩114,191 | ₩115,059 | ₩112,802 | ₩113,069 | -0.98% | 53.3만 |
|---|
| 2026.01.26 | ₩113,750 | ₩114,792 | ₩113,630 | ₩114,004 | +0.22% | 41.7만 |
|---|
| 2026.01.23 | ₩114,819 | ₩114,819 | ₩112,615 | ₩113,817 | -0.87% | 42.4만 |
|---|
| 2026.01.22 | ₩115,687 | ₩116,208 | ₩114,846 | ₩115,153 | -0.46% | 39.5만 |
|---|
| 2026.01.21 | ₩112,802 | ₩115,941 | ₩112,481 | ₩114,846 | +1.81% | 54.2만 |
|---|
| 2026.01.20 | ₩114,031 | ₩114,792 | ₩111,573 | ₩111,840 | -1.92% | 47.5만 |
|---|
| 2026.01.16 | ₩115,487 | ₩115,968 | ₩114,739 | ₩114,899 | -0.51% | 35.7만 |
|---|
| 2026.01.15 | ₩114,552 | ₩116,061 | ₩114,485 | ₩115,607 | +0.92% | 57.6만 |
|---|
| 2026.01.14 | ₩113,082 | ₩114,445 | ₩112,842 | ₩113,977 | +0.79% | 56.1만 |
|---|
| 2026.01.13 | ₩115,126 | ₩115,126 | ₩112,334 | ₩113,162 | -1.71% | 50.6만 |
|---|
| 2026.01.12 | ₩114,886 | ₩115,634 | ₩114,057 | ₩114,872 | -0.01% | 52.3만 |
|---|
| 2026.01.09 | ₩116,582 | ₩117,477 | ₩115,741 | ₩115,914 | -0.57% | 43.1만 |
|---|
| 2026.01.08 | ₩116,435 | ₩117,237 | ₩115,527 | ₩116,556 | +0.10% | 57.6만 |
|---|
| 2026.01.07 | ₩116,916 | ₩117,838 | ₩115,367 | ₩116,903 | -0.01% | 53만 |
|---|
| 2026.01.06 | ₩116,155 | ₩117,891 | ₩114,431 | ₩117,571 | +1.22% | 62만 |
|---|
| 2026.01.05 | ₩110,785 | ₩117,143 | ₩110,718 | ₩116,155 | +4.85% | 85.9만 |
|---|
| 2026.01.02 | ₩109,262 | ₩110,972 | ₩109,048 | ₩110,891 | +1.49% | 55.7만 |
|---|
| 2025.12.31 | ₩111,052 | ₩111,118 | ₩109,515 | ₩109,569 | -1.34% | 45만 |
|---|
| 2025.12.30 | ₩112,080 | ₩112,174 | ₩110,731 | ₩111,092 | -0.88% | 48.2만 |
|---|
| 2025.12.29 | ₩112,722 | ₩112,815 | ₩111,680 | ₩112,334 | -0.34% | 59.9만 |
|---|
| 2025.12.26 | ₩114,017 | ₩114,111 | ₩112,989 | ₩113,349 | -0.59% | 40.2만 |
|---|
| 2025.12.24 | ₩114,912 | ₩114,912 | ₩113,737 | ₩114,044 | -0.76% | 28만 |
|---|
| 2025.12.23 | ₩114,445 | ₩116,195 | ₩113,937 | ₩115,046 | +0.53% | 80.1만 |
|---|
| 2025.12.22 | ₩111,386 | ₩113,403 | ₩111,306 | ₩112,681 | +1.16% | 46.1만 |
|---|
| 2025.12.19 | ₩111,292 | ₩112,080 | ₩110,410 | ₩111,466 | +0.16% | 154만 |
|---|
| 2025.12.18 | ₩111,827 | ₩112,695 | ₩110,851 | ₩111,546 | -0.25% | 68.2만 |
|---|
| 2025.12.17 | ₩110,451 | ₩111,827 | ₩109,996 | ₩110,985 | +0.48% | 54.7만 |
|---|
| 2025.12.16 | ₩111,279 | ₩111,987 | ₩109,636 | ₩110,838 | -0.40% | 71.4만 |
|---|
| 2025.12.15 | ₩110,384 | ₩112,307 | ₩108,727 | ₩109,529 | -0.77% | 67.8만 |
|---|
| 2025.12.12 | ₩112,014 | ₩112,014 | ₩110,157 | ₩110,878 | -1.01% | 68.1만 |
|---|
| 2025.12.11 | ₩111,265 | ₩112,267 | ₩111,132 | ₩111,399 | +0.12% | 56.9만 |
|---|
| 2025.12.10 | ₩108,874 | ₩111,426 | ₩108,848 | ₩111,145 | +2.09% | 57.9만 |
|---|
| 2025.12.09 | ₩108,153 | ₩109,756 | ₩108,153 | ₩108,954 | +0.74% | 51.2만 |
|---|
| 2025.12.08 | ₩108,180 | ₩108,674 | ₩107,365 | ₩108,073 | -0.10% | 63.9만 |
|---|
| 2025.12.05 | ₩108,286 | ₩109,008 | ₩107,672 | ₩108,340 | +0.05% | 56.6만 |
|---|
| 2025.12.04 | ₩108,380 | ₩109,783 | ₩108,019 | ₩108,540 | +0.15% | 52.6만 |
|---|
| 2025.12.03 | ₩106,870 | ₩108,300 | ₩106,870 | ₩108,206 | +1.25% | 51.1만 |
|---|
| 2025.12.02 | ₩106,884 | ₩107,846 | ₩106,456 | ₩106,817 | -0.06% | 43.6만 |
|---|
| 2025.12.01 | ₩107,351 | ₩108,660 | ₩106,683 | ₩106,844 | -0.47% | 39.6만 |
|---|
| 2025.11.28 | ₩108,634 | ₩109,035 | ₩107,672 | ₩108,019 | -0.57% | 24만 |
|---|
| 2025.11.26 | ₩107,124 | ₩108,941 | ₩107,124 | ₩107,979 | +0.80% | 45.2만 |
|---|
| 2025.11.25 | ₩106,389 | ₩107,632 | ₩106,256 | ₩107,138 | +0.70% | 45.3만 |
|---|
| 2025.11.24 | ₩106,723 | ₩106,937 | ₩105,735 | ₩105,989 | -0.69% | 72.7만 |
|---|
| 2025.11.21 | ₩105,668 | ₩107,338 | ₩105,054 | ₩106,924 | +1.19% | 74.9만 |
|---|
| 2025.11.20 | ₩105,842 | ₩106,870 | ₩103,544 | ₩105,281 | -0.53% | 62.1만 |
|---|
| 2025.11.19 | ₩104,693 | ₩105,147 | ₩103,731 | ₩104,800 | +0.10% | 60.6만 |
|---|
| 2025.11.18 | ₩104,573 | ₩105,815 | ₩104,199 | ₩104,559 | -0.01% | 73만 |
|---|
| 2025.11.17 | ₩108,460 | ₩108,607 | ₩104,613 | ₩105,254 | -2.96% | 58만 |
|---|
| 2025.11.14 | ₩109,168 | ₩109,836 | ₩107,472 | ₩108,968 | -0.18% | 57.8만 |
|---|
| 2025.11.13 | ₩111,386 | ₩111,639 | ₩109,783 | ₩109,903 | -1.33% | 60만 |
|---|
| 2025.11.12 | ₩111,479 | ₩113,136 | ₩111,479 | ₩111,813 | +0.30% | 53.7만 |
|---|
| 2025.11.11 | ₩110,704 | ₩112,655 | ₩110,638 | ₩111,613 | +0.82% | 46.2만 |
|---|
| 2025.11.10 | ₩110,998 | ₩111,452 | ₩110,010 | ₩110,865 | -0.12% | 48.6만 |
|---|
| 2025.11.07 | ₩109,689 | ₩111,159 | ₩109,115 | ₩110,771 | +0.99% | 50.4만 |
|---|
| 2025.11.06 | ₩109,596 | ₩110,330 | ₩107,659 | ₩109,796 | +0.18% | 51.6만 |
|---|
| 2025.11.05 | ₩108,754 | ₩110,664 | ₩108,607 | ₩110,050 | +1.19% | 51만 |
|---|
| 2025.11.04 | ₩107,004 | ₩109,262 | ₩106,884 | ₩109,061 | +1.92% | 57.5만 |
|---|
| 2025.11.03 | ₩107,378 | ₩108,099 | ₩106,256 | ₩108,046 | +0.62% | 55.9만 |
|---|
| 2025.10.31 | ₩107,872 | ₩108,273 | ₩107,445 | ₩107,685 | -0.17% | 71.4만 |
|---|
| 2025.10.30 | ₩107,592 | ₩109,128 | ₩107,592 | ₩107,939 | +0.32% | 70.7만 |
|---|
| 2025.10.29 | ₩108,741 | ₩108,928 | ₩106,964 | ₩107,685 | -0.97% | 73.6만 |
|---|
| 2025.10.28 | ₩110,972 | ₩110,972 | ₩109,302 | ₩109,315 | -1.49% | 47.2만 |
|---|
| 2025.10.27 | ₩111,145 | ₩112,054 | ₩110,344 | ₩110,972 | -0.16% | 61.7만 |
|---|
| 2025.10.24 | ₩109,743 | ₩110,157 | ₩108,540 | ₩109,422 | -0.29% | 78.5만 |
|---|
| 2025.10.23 | ₩106,870 | ₩109,302 | ₩104,653 | ₩108,914 | +1.91% | 140.1만 |
|---|
| 2025.10.22 | ₩109,876 | ₩110,544 | ₩108,754 | ₩108,754 | -1.02% | 72.5만 |
|---|
| 2025.10.21 | ₩109,088 | ₩111,159 | ₩108,714 | ₩110,170 | +0.99% | 69.7만 |
|---|
| 2025.10.20 | ₩108,554 | ₩109,409 | ₩108,113 | ₩109,128 | +0.53% | 60.9만 |
|---|
| 2025.10.17 | ₩108,006 | ₩108,647 | ₩106,977 | ₩107,926 | -0.07% | 63만 |
|---|
| 2025.10.16 | ₩110,664 | ₩111,185 | ₩107,445 | ₩107,552 | -2.81% | 86.9만 |
|---|
| 2025.10.15 | ₩112,120 | ₩112,748 | ₩109,930 | ₩110,304 | -1.62% | 69.1만 |
|---|
| 2025.10.14 | ₩108,928 | ₩112,241 | ₩108,928 | ₩111,439 | +2.31% | 78.9만 |
|---|
| 2025.10.13 | ₩108,968 | ₩110,825 | ₩108,968 | ₩110,237 | +1.16% | 53.6만 |
|---|
| 2025.10.10 | ₩112,615 | ₩113,176 | ₩108,340 | ₩108,500 | -3.65% | 62.4만 |
|---|