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 | ₩138,740 | ₩140,655 | ₩137,428 | ₩140,213 | +1.06% | 96.2만 |
| 2026.10.08 | ₩136,691 | ₩138,995 | ₩135,794 | ₩138,271 | +1.16% | 44.1만 |
| 2026.10.07 | ₩137,722 | ₩137,722 | ₩135,084 | ₩136,691 | -0.75% | 54.7만 |
| 2026.10.06 | ₩138,044 | ₩139,195 | ₩137,321 | ₩137,749 | -0.21% | 74.9만 |
| 2026.10.05 | ₩136,812 | ₩139,329 | ₩135,580 | ₩138,285 | +1.08% | 83.5만 |
| 2026.10.02 | ₩140,039 | ₩140,709 | ₩137,133 | ₩137,173 | -2.05% | 61.9만 |
| 2026.10.01 | ₩137,093 | ₩139,222 | ₩131,843 | ₩139,102 | +1.47% | 66.1만 |
| 2026.09.30 | ₩138,620 | ₩139,785 | ₩137,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,481 |
| -0.82% |
| 59.9만 |
| 2026.09.29 | ₩139,919 | ₩141,084 | ₩138,164 | ₩138,405 | -1.08% | 55.3만 |
|---|
| 2026.09.28 | ₩141,619 | ₩141,619 | ₩139,396 | ₩140,374 | -0.88% | 68.2만 |
|---|
| 2026.09.25 | ₩140,615 | ₩142,115 | ₩140,615 | ₩141,485 | +0.62% | 66.6만 |
|---|
| 2026.09.24 | ₩140,602 | ₩141,285 | ₩138,660 | ₩140,320 | -0.20% | 92.4만 |
|---|
| 2026.09.23 | ₩138,285 | ₩140,977 | ₩138,285 | ₩140,387 | +1.52% | 69.4만 |
|---|
| 2026.09.22 | ₩141,392 | ₩141,874 | ₩135,888 | ₩138,954 | -1.72% | 169.5만 |
|---|
| 2026.09.21 | ₩142,289 | ₩142,289 | ₩140,615 | ₩141,124 | -0.82% | 81.3만 |
|---|
| 2026.09.18 | ₩140,414 | ₩142,302 | ₩139,557 | ₩140,883 | +0.33% | 354.5만 |
|---|
| 2026.09.17 | ₩141,271 | ₩141,459 | ₩139,222 | ₩140,414 | -0.61% | 61.1만 |
|---|
| 2026.09.16 | ₩141,579 | ₩142,409 | ₩138,231 | ₩140,039 | -1.09% | 72.2만 |
|---|
| 2026.09.15 | ₩142,597 | ₩142,597 | ₩140,628 | ₩141,713 | -0.62% | 87.3만 |
|---|
| 2026.09.14 | ₩144,445 | ₩144,699 | ₩140,722 | ₩141,298 | -2.18% | 81.2만 |
|---|
| 2026.09.11 | ₩144,512 | ₩145,891 | ₩141,539 | ₩143,200 | -0.91% | 58만 |
|---|
| 2026.09.10 | ₩143,548 | ₩144,458 | ₩142,383 | ₩142,985 | -0.39% | 54.4만 |
|---|
| 2026.09.09 | ₩145,141 | ₩145,316 | ₩143,052 | ₩143,521 | -1.12% | 66.8만 |
|---|
| 2026.09.08 | ₩147,753 | ₩148,315 | ₩145,302 | ₩145,436 | -1.57% | 85.9만 |
|---|
| 2026.09.04 | ₩148,074 | ₩148,864 | ₩147,083 | ₩147,833 | -0.16% | 59만 |
|---|
| 2026.09.03 | ₩147,311 | ₩149,293 | ₩146,976 | ₩149,266 | +1.33% | 75만 |
|---|
| 2026.09.02 | ₩146,909 | ₩147,980 | ₩144,766 | ₩146,132 | -0.53% | 66.8만 |
|---|
| 2026.09.01 | ₩148,074 | ₩148,851 | ₩146,534 | ₩146,695 | -0.93% | 65만 |
|---|
| 2026.08.31 | ₩149,266 | ₩149,494 | ₩147,927 | ₩148,623 | -0.43% | 72.3만 |
|---|
| 2026.08.28 | ₩149,561 | ₩150,190 | ₩148,891 | ₩149,494 | -0.04% | 66.1만 |
|---|
| 2026.08.27 | ₩147,672 | ₩149,226 | ₩147,164 | ₩149,052 | +0.93% | 71만 |
|---|
| 2026.08.26 | ₩148,623 | ₩149,226 | ₩147,766 | ₩148,355 | -0.18% | 61만 |
|---|
| 2026.08.25 | ₩147,887 | ₩149,320 | ₩147,177 | ₩148,623 | +0.50% | 64.6만 |
|---|
| 2026.08.24 | ₩146,976 | ₩149,855 | ₩146,802 | ₩148,315 | +0.91% | 86.7만 |
|---|
| 2026.08.21 | ₩144,981 | ₩146,976 | ₩144,887 | ₩146,681 | +1.17% | 80.1만 |
|---|
| 2026.08.20 | ₩144,298 | ₩146,119 | ₩143,869 | ₩144,097 | -0.14% | 60.1만 |
|---|
| 2026.08.19 | ₩142,972 | ₩144,686 | ₩142,972 | ₩143,775 | +0.56% | 64.7만 |
|---|
| 2026.08.18 | ₩142,289 | ₩143,909 | ₩141,325 | ₩143,186 | +0.63% | 49만 |
|---|
| 2026.08.17 | ₩141,901 | ₩143,200 | ₩141,003 | ₩141,244 | -0.46% | 48.5만 |
|---|
| 2026.08.14 | ₩142,651 | ₩143,173 | ₩141,901 | ₩142,463 | -0.13% | 36.2만 |
|---|
| 2026.08.13 | ₩141,954 | ₩143,106 | ₩140,294 | ₩142,476 | +0.37% | 48.7만 |
|---|
| 2026.08.12 | ₩139,503 | ₩141,485 | ₩139,222 | ₩141,338 | +1.32% | 51만 |
|---|
| 2026.08.11 | ₩140,307 | ₩141,887 | ₩139,490 | ₩140,119 | -0.13% | 49.8만 |
|---|
| 2026.08.10 | ₩140,213 | ₩141,954 | ₩139,637 | ₩140,240 | +0.02% | 45.8만 |
|---|
| 2026.08.07 | ₩139,945 | ₩140,588 | ₩138,794 | ₩140,213 | +0.19% | 47.3만 |
|---|
| 2026.08.06 | ₩141,285 | ₩143,293 | ₩139,356 | ₩140,200 | -0.77% | 58.4만 |
|---|
| 2026.08.05 | ₩141,285 | ₩141,954 | ₩139,878 | ₩140,294 | -0.70% | 59.2만 |
|---|
| 2026.08.04 | ₩139,718 | ₩141,325 | ₩139,624 | ₩140,240 | +0.37% | 72.6만 |
|---|
| 2026.08.03 | ₩138,566 | ₩139,785 | ₩137,387 | ₩139,530 | +0.70% | 60.3만 |
|---|
| 2026.07.31 | ₩136,852 | ₩138,405 | ₩135,406 | ₩137,910 | +0.77% | 82.4만 |
|---|
| 2026.07.30 | ₩137,321 | ₩138,084 | ₩135,392 | ₩137,990 | +0.49% | 51.1만 |
|---|
| 2026.07.29 | ₩137,682 | ₩139,905 | ₩136,905 | ₩137,776 | +0.07% | 65만 |
|---|
| 2026.07.28 | ₩136,664 | ₩138,941 | ₩134,522 | ₩138,124 | +1.07% | 87.1만 |
|---|
| 2026.07.27 | ₩132,874 | ₩136,276 | ₩132,794 | ₩135,955 | +2.32% | 79.5만 |
|---|
| 2026.07.24 | ₩129,165 | ₩133,745 | ₩129,165 | ₩132,874 | +2.87% | 96.9만 |
|---|
| 2026.07.23 | ₩136,986 | ₩136,986 | ₩127,759 | ₩129,540 | -5.44% | 136.8만 |
|---|
| 2026.07.22 | ₩130,772 | ₩132,419 | ₩130,076 | ₩132,245 | +1.13% | 81.6만 |
|---|
| 2026.07.21 | ₩133,075 | ₩133,383 | ₩130,370 | ₩130,772 | -1.73% | 86.7만 |
|---|
| 2026.07.20 | ₩132,968 | ₩133,397 | ₩131,549 | ₩133,075 | +0.08% | 83.5만 |
|---|
| 2026.07.17 | ₩133,825 | ₩134,977 | ₩132,058 | ₩132,915 | -0.68% | 86.7만 |
|---|
| 2026.07.16 | ₩130,879 | ₩134,294 | ₩130,879 | ₩134,267 | +2.59% | 154.2만 |
|---|
| 2026.07.15 | ₩127,719 | ₩132,017 | ₩127,719 | ₩131,468 | +2.94% | 95.6만 |
|---|
| 2026.07.14 | ₩127,759 | ₩129,593 | ₩126,861 | ₩127,076 | -0.53% | 78.1만 |
|---|
| 2026.07.13 | ₩128,750 | ₩129,540 | ₩127,611 | ₩128,803 | +0.04% | 49.9만 |
|---|
| 2026.07.10 | ₩128,294 | ₩129,111 | ₩126,821 | ₩127,826 | -0.37% | 60만 |
|---|
| 2026.07.09 | ₩126,527 | ₩129,366 | ₩123,835 | ₩126,861 | +0.26% | 72.9만 |
|---|
| 2026.07.08 | ₩127,652 | ₩128,428 | ₩125,375 | ₩126,567 | -0.85% | 70.9만 |
|---|
| 2026.07.07 | ₩128,107 | ₩128,817 | ₩127,089 | ₩128,482 | +0.29% | 63.3만 |
|---|
| 2026.07.06 | ₩122,134 | ₩128,040 | ₩122,134 | ₩127,210 | +4.16% | 69.1만 |
|---|
| 2026.07.02 | ₩121,290 | ₩123,205 | ₩121,197 | ₩122,442 | +0.95% | 73.1만 |
|---|
| 2026.07.01 | ₩117,460 | ₩121,947 | ₩117,393 | ₩120,594 | +2.67% | 57.8만 |
|---|
| 2026.06.30 | ₩115,960 | ₩118,009 | ₩115,318 | ₩117,460 | +1.29% | 56.5만 |
|---|
| 2026.06.29 | ₩117,085 | ₩118,438 | ₩115,090 | ₩115,827 | -1.08% | 61.8만 |
|---|
| 2026.06.26 | ₩117,942 | ₩118,451 | ₩115,693 | ₩116,844 | -0.93% | 120.6만 |
|---|
| 2026.06.25 | ₩119,737 | ₩121,826 | ₩117,608 | ₩117,755 | -1.66% | 55.4만 |
|---|
| 2026.06.24 | ₩121,451 | ₩121,451 | ₩118,612 | ₩119,041 | -1.98% | 52.8만 |
|---|
| 2026.06.23 | ₩121,773 | ₩122,536 | ₩120,152 | ₩120,808 | -0.79% | 57.8만 |
|---|
| 2026.06.22 | ₩120,407 | ₩121,585 | ₩119,201 | ₩121,210 | +0.67% | 51.2만 |
|---|
| 2026.06.18 | ₩123,139 | ₩123,139 | ₩118,867 | ₩119,777 | -2.73% | 171.2만 |
|---|
| 2026.06.17 | ₩121,009 | ₩122,589 | ₩120,701 | ₩121,880 | +0.72% | 64.8만 |
|---|
| 2026.06.16 | ₩121,103 | ₩122,522 | ₩119,268 | ₩121,505 | +0.33% | 62.8만 |
|---|
| 2026.06.15 | ₩120,353 | ₩121,223 | ₩119,616 | ₩119,951 | -0.33% | 55.1만 |
|---|
| 2026.06.12 | ₩118,800 | ₩120,232 | ₩117,916 | ₩119,724 | +0.78% | 50.1만 |
|---|
| 2026.06.11 | ₩118,974 | ₩119,683 | ₩117,393 | ₩118,050 | -0.78% | 40.8만 |
|---|
| 2026.06.10 | ₩120,875 | ₩121,719 | ₩118,867 | ₩118,920 | -1.62% | 44.1만 |
|---|
| 2026.06.09 | ₩119,121 | ₩122,402 | ₩118,773 | ₩120,875 | +1.47% | 75만 |
|---|
| 2026.06.08 | ₩118,331 | ₩119,710 | ₩117,594 | ₩118,170 | -0.14% | 51.2만 |
|---|
| 2026.06.05 | ₩119,094 | ₩120,085 | ₩118,786 | ₩119,750 | +0.55% | 70.9만 |
|---|
| 2026.06.04 | ₩117,648 | ₩119,576 | ₩117,648 | ₩118,625 | +0.83% | 50.6만 |
|---|
| 2026.06.03 | ₩117,032 | ₩117,246 | ₩115,519 | ₩116,523 | -0.43% | 60만 |
|---|
| 2026.06.02 | ₩118,277 | ₩118,840 | ₩117,032 | ₩117,541 | -0.62% | 51.6만 |
|---|
| 2026.06.01 | ₩117,514 | ₩118,880 | ₩117,112 | ₩118,277 | +0.65% | 52만 |
|---|
| 2026.05.29 | ₩118,277 | ₩119,349 | ₩117,259 | ₩117,688 | -0.50% | 118.1만 |
|---|
| 2026.05.28 | ₩119,951 | ₩119,951 | ₩117,795 | ₩118,652 | -1.08% | 69.6만 |
|---|
| 2026.05.27 | ₩121,706 | ₩122,228 | ₩119,898 | ₩120,099 | -1.32% | 40.4만 |
|---|
| 2026.05.26 | ₩121,558 | ₩122,000 | ₩120,715 | ₩121,545 | -0.01% | 55.8만 |
|---|
| 2026.05.22 | ₩120,527 | ₩122,014 | ₩119,898 | ₩121,237 | +0.59% | 52.8만 |
|---|
| 2026.05.21 | ₩120,875 | ₩121,719 | ₩118,826 | ₩119,978 | -0.74% | 62.5만 |
|---|
| 2026.05.20 | ₩122,134 | ₩122,509 | ₩120,447 | ₩121,558 | -0.47% | 66.9만 |
|---|
| 2026.05.19 | ₩123,112 | ₩123,982 | ₩121,773 | ₩121,920 | -0.97% | 59.7만 |
|---|
| 2026.05.18 | ₩121,183 | ₩124,130 | ₩120,982 | ₩123,219 | +1.68% | 66.2만 |
|---|
| 2026.05.15 | ₩123,286 | ₩123,286 | ₩121,103 | ₩121,304 | -1.61% | 56.5만 |
|---|
| 2026.05.14 | ₩124,545 | ₩125,214 | ₩122,469 | ₩122,804 | -1.40% | 54.5만 |
|---|
| 2026.05.13 | ₩122,951 | ₩124,009 | ₩121,987 | ₩123,527 | +0.47% | 53.5만 |
|---|
| 2026.05.12 | ₩121,866 | ₩124,545 | ₩121,237 | ₩123,594 | +1.42% | 98.4만 |
|---|
| 2026.05.11 | ₩122,107 | ₩123,058 | ₩120,996 | ₩122,656 | +0.45% | 59.2만 |
|---|
| 2026.05.08 | ₩120,514 | ₩122,148 | ₩118,893 | ₩122,107 | +1.32% | 48.1만 |
|---|
| 2026.05.07 | ₩122,281 | ₩123,366 | ₩120,058 | ₩120,380 | -1.56% | 60.3만 |
|---|
| 2026.05.06 | ₩122,214 | ₩122,991 | ₩121,411 | ₩122,094 | -0.10% | 77.3만 |
|---|
| 2026.05.05 | ₩122,241 | ₩122,951 | ₩121,237 | ₩121,585 | -0.54% | 69.7만 |
|---|
| 2026.05.04 | ₩120,782 | ₩123,152 | ₩120,032 | ₩122,228 | +1.20% | 73.6만 |
|---|
| 2026.05.01 | ₩122,107 | ₩122,107 | ₩120,246 | ₩120,822 | -1.05% | 84.4만 |
|---|
| 2026.04.30 | ₩120,755 | ₩122,228 | ₩120,125 | ₩121,438 | +0.57% | 127.6만 |
|---|
| 2026.04.29 | ₩122,522 | ₩122,857 | ₩120,514 | ₩121,692 | -0.68% | 93.3만 |
|---|
| 2026.04.28 | ₩122,081 | ₩123,487 | ₩120,929 | ₩122,549 | +0.38% | 129.3만 |
|---|
| 2026.04.27 | ₩118,920 | ₩122,054 | ₩118,237 | ₩121,947 | +2.55% | 118.5만 |
|---|
| 2026.04.24 | ₩121,933 | ₩122,496 | ₩117,393 | ₩118,974 | -2.43% | 151.7만 |
|---|
| 2026.04.23 | ₩119,375 | ₩124,371 | ₩117,447 | ₩121,933 | +2.14% | 244.7만 |
|---|
| 2026.04.22 | ₩112,104 | ₩113,684 | ₩110,697 | ₩113,550 | +1.29% | 150.7만 |
|---|
| 2026.04.21 | ₩108,662 | ₩111,983 | ₩108,662 | ₩111,340 | +2.46% | 171.9만 |
|---|
| 2026.04.20 | ₩106,707 | ₩109,546 | ₩106,707 | ₩109,023 | +2.17% | 141.2만 |
|---|
| 2026.04.17 | ₩107,028 | ₩108,474 | ₩106,158 | ₩106,854 | -0.16% | 115만 |
|---|
| 2026.04.16 | ₩107,283 | ₩107,925 | ₩105,086 | ₩105,702 | -1.47% | 110.1만 |
|---|
| 2026.04.15 | ₩107,443 | ₩108,689 | ₩106,854 | ₩107,149 | -0.27% | 88만 |
|---|
| 2026.04.14 | ₩105,769 | ₩108,314 | ₩105,769 | ₩106,867 | +1.04% | 74.6만 |
|---|
| 2026.04.13 | ₩102,381 | ₩105,609 | ₩102,247 | ₩105,528 | +3.07% | 97.4만 |
|---|
| 2026.04.10 | ₩102,970 | ₩103,292 | ₩101,604 | ₩103,091 | +0.12% | 100만 |
|---|
| 2026.04.09 | ₩104,002 | ₩104,403 | ₩102,368 | ₩103,211 | -0.76% | 88.2만 |
|---|
| 2026.04.08 | ₩102,796 | ₩104,711 | ₩102,488 | ₩104,256 | +1.42% | 115.7만 |
|---|
| 2026.04.07 | ₩101,310 | ₩102,127 | ₩100,546 | ₩100,680 | -0.62% | 155.9만 |
|---|
| 2026.04.06 | ₩102,662 | ₩103,319 | ₩101,136 | ₩101,738 | -0.90% | 75.5만 |
|---|
| 2026.04.02 | ₩103,064 | ₩105,126 | ₩102,515 | ₩103,131 | +0.06% | 54만 |
|---|
| 2026.04.01 | ₩105,689 | ₩106,050 | ₩104,189 | ₩104,510 | -1.12% | 52.5만 |
|---|
| 2026.03.31 | ₩104,765 | ₩106,158 | ₩103,292 | ₩105,086 | +0.31% | 82.5만 |
|---|
| 2026.03.30 | ₩102,287 | ₩103,827 | ₩102,153 | ₩103,399 | +1.09% | 87.1만 |
|---|
| 2026.03.27 | ₩102,247 | ₩102,421 | ₩100,573 | ₩101,403 | -0.83% | 74.8만 |
|---|
| 2026.03.26 | ₩103,479 | ₩104,818 | ₩102,743 | ₩103,010 | -0.45% | 75만 |
|---|
| 2026.03.25 | ₩105,756 | ₩106,519 | ₩102,863 | ₩103,385 | -2.24% | 94.1만 |
|---|
| 2026.03.24 | ₩104,189 | ₩105,890 | ₩103,653 | ₩104,912 | +0.69% | 55.9만 |
|---|
| 2026.03.23 | ₩106,559 | ₩106,841 | ₩104,778 | ₩105,247 | -1.23% | 68.8만 |
|---|
| 2026.03.20 | ₩104,189 | ₩104,725 | ₩103,171 | ₩104,176 | -0.01% | 169.2만 |
|---|
| 2026.03.19 | ₩103,252 | ₩105,113 | ₩103,118 | ₩104,283 | +1.00% | 53.6만 |
|---|
| 2026.03.18 | ₩104,618 | ₩105,207 | ₩103,787 | ₩103,881 | -0.70% | 49.8만 |
|---|
| 2026.03.17 | ₩105,809 | ₩107,457 | ₩105,475 | ₩105,488 | -0.30% | 54.6만 |
|---|
| 2026.03.16 | ₩107,724 | ₩108,970 | ₩104,430 | ₩104,577 | -2.92% | 81.8만 |
|---|
| 2026.03.13 | ₩106,841 | ₩108,555 | ₩106,358 | ₩106,988 | +0.14% | 109.2만 |
|---|
| 2026.03.12 | ₩104,778 | ₩106,814 | ₩103,881 | ₩105,997 | +1.16% | 118.7만 |
|---|
| 2026.03.11 | ₩106,854 | ₩108,113 | ₩104,470 | ₩106,653 | -0.19% | 83.7만 |
|---|
| 2026.03.10 | ₩108,675 | ₩109,934 | ₩105,635 | ₩107,162 | -1.39% | 88.6만 |
|---|
| 2026.03.09 | ₩107,430 | ₩108,823 | ₩105,341 | ₩108,689 | +1.17% | 116만 |
|---|
| 2026.03.06 | ₩107,537 | ₩109,131 | ₩105,957 | ₩109,064 | +1.42% | 105.5만 |
|---|
| 2026.03.05 | ₩109,157 | ₩111,166 | ₩108,715 | ₩109,881 | +0.66% | 100만 |
|---|
| 2026.03.04 | ₩110,898 | ₩111,903 | ₩109,532 | ₩109,559 | -1.21% | 117.4만 |
|---|
| 2026.03.03 | ₩107,684 | ₩111,688 | ₩106,800 | ₩110,711 | +2.81% | 104.7만 |
|---|
| 2026.03.02 | ₩107,269 | ₩111,139 | ₩106,292 | ₩110,269 | +2.80% | 69.5만 |
|---|
| 2026.02.27 | ₩109,881 | ₩110,979 | ₩107,524 | ₩108,903 | -0.89% | 100.4만 |
|---|
| 2026.02.26 | ₩110,108 | ₩111,956 | ₩109,921 | ₩111,555 | +1.31% | 65.7만 |
|---|
| 2026.02.25 | ₩108,407 | ₩109,988 | ₩106,787 | ₩109,546 | +1.05% | 57만 |
|---|
| 2026.02.24 | ₩106,278 | ₩108,407 | ₩105,274 | ₩107,416 | +1.07% | 59.5만 |
|---|
| 2026.02.23 | ₩108,997 | ₩108,997 | ₩105,528 | ₩105,890 | -2.85% | 66.7만 |
|---|
| 2026.02.20 | ₩107,899 | ₩109,465 | ₩106,747 | ₩108,997 | +1.02% | 57.5만 |
|---|
| 2026.02.19 | ₩107,778 | ₩108,140 | ₩106,171 | ₩107,899 | +0.11% | 69.3만 |
|---|
| 2026.02.18 | ₩105,997 | ₩108,943 | ₩105,903 | ₩108,809 | +2.65% | 57.1만 |
|---|
| 2026.02.17 | ₩105,649 | ₩106,573 | ₩103,827 | ₩105,823 | +0.16% | 71.8만 |
|---|
| 2026.02.13 | ₩103,720 | ₩105,488 | ₩102,140 | ₩105,301 | +1.52% | 134.7만 |
|---|
| 2026.02.12 | ₩107,952 | ₩109,037 | ₩102,354 | ₩103,560 | -4.07% | 118.4만 |
|---|
| 2026.02.11 | ₩110,952 | ₩111,139 | ₩106,117 | ₩107,376 | -3.22% | 74.9만 |
|---|
| 2026.02.10 | ₩114,019 | ₩115,224 | ₩108,823 | ₩110,215 | -3.34% | 98.8만 |
|---|
| 2026.02.09 | ₩113,215 | ₩114,487 | ₩112,519 | ₩114,327 | +0.98% | 51.5만 |
|---|
| 2026.02.06 | ₩114,260 | ₩114,956 | ₩111,863 | ₩113,095 | -1.02% | 90.2만 |
|---|
| 2026.02.05 | ₩115,211 | ₩116,402 | ₩112,827 | ₩113,041 | -1.88% | 68.8만 |
|---|
| 2026.02.04 | ₩114,126 | ₩115,652 | ₩111,327 | ₩115,090 | +0.84% | 95만 |
|---|
| 2026.02.03 | ₩118,773 | ₩118,840 | ₩111,086 | ₩112,666 | -5.14% | 101.1만 |
|---|
| 2026.02.02 | ₩117,166 | ₩119,081 | ₩116,081 | ₩118,773 | +1.37% | 78.4만 |
|---|
| 2026.01.30 | ₩117,594 | ₩118,759 | ₩116,389 | ₩117,648 | +0.05% | 132.6만 |
|---|
| 2026.01.29 | ₩118,813 | ₩122,429 | ₩115,251 | ₩117,902 | -0.77% | 192.9만 |
|---|
| 2026.01.28 | ₩113,081 | ₩115,371 | ₩112,505 | ₩115,304 | +1.97% | 85.6만 |
|---|
| 2026.01.27 | ₩114,474 | ₩115,344 | ₩113,081 | ₩113,349 | -0.98% | 53.3만 |
|---|
| 2026.01.26 | ₩114,032 | ₩115,077 | ₩113,911 | ₩114,286 | +0.22% | 41.7만 |
|---|
| 2026.01.23 | ₩115,103 | ₩115,103 | ₩112,894 | ₩114,099 | -0.87% | 42.4만 |
|---|
| 2026.01.22 | ₩115,974 | ₩116,496 | ₩115,130 | ₩115,438 | -0.46% | 39.5만 |
|---|
| 2026.01.21 | ₩113,081 | ₩116,228 | ₩112,760 | ₩115,130 | +1.81% | 54.2만 |
|---|
| 2026.01.20 | ₩114,313 | ₩115,077 | ₩111,849 | ₩112,117 | -1.92% | 47.5만 |
|---|
| 2026.01.16 | ₩115,773 | ₩116,255 | ₩115,023 | ₩115,184 | -0.51% | 35.7만 |
|---|
| 2026.01.15 | ₩114,836 | ₩116,349 | ₩114,769 | ₩115,894 | +0.92% | 57.6만 |
|---|
| 2026.01.14 | ₩113,362 | ₩114,728 | ₩113,121 | ₩114,260 | +0.79% | 56.1만 |
|---|
| 2026.01.13 | ₩115,411 | ₩115,411 | ₩112,612 | ₩113,443 | -1.71% | 50.6만 |
|---|
| 2026.01.12 | ₩115,170 | ₩115,920 | ₩114,340 | ₩115,157 | -0.01% | 52.3만 |
|---|
| 2026.01.09 | ₩116,871 | ₩117,768 | ₩116,027 | ₩116,202 | -0.57% | 43.1만 |
|---|
| 2026.01.08 | ₩116,724 | ₩117,527 | ₩115,813 | ₩116,844 | +0.10% | 57.6만 |
|---|
| 2026.01.07 | ₩117,206 | ₩118,130 | ₩115,652 | ₩117,193 | -0.01% | 53만 |
|---|
| 2026.01.06 | ₩116,443 | ₩118,184 | ₩114,715 | ₩117,862 | +1.22% | 62만 |
|---|
| 2026.01.05 | ₩111,059 | ₩117,434 | ₩110,992 | ₩116,443 | +4.85% | 85.9만 |
|---|
| 2026.01.02 | ₩109,532 | ₩111,247 | ₩109,318 | ₩111,166 | +1.49% | 55.7만 |
|---|
| 2025.12.31 | ₩111,327 | ₩111,394 | ₩109,787 | ₩109,840 | -1.34% | 45만 |
|---|
| 2025.12.30 | ₩112,358 | ₩112,452 | ₩111,005 | ₩111,367 | -0.88% | 48.2만 |
|---|
| 2025.12.29 | ₩113,001 | ₩113,095 | ₩111,956 | ₩112,612 | -0.34% | 59.9만 |
|---|
| 2025.12.26 | ₩114,300 | ₩114,394 | ₩113,269 | ₩113,630 | -0.59% | 40.2만 |
|---|
| 2025.12.24 | ₩115,197 | ₩115,197 | ₩114,019 | ₩114,327 | -0.76% | 28만 |
|---|
| 2025.12.23 | ₩114,728 | ₩116,483 | ₩114,220 | ₩115,331 | +0.53% | 80.1만 |
|---|
| 2025.12.22 | ₩111,662 | ₩113,684 | ₩111,581 | ₩112,961 | +1.16% | 46.1만 |
|---|
| 2025.12.19 | ₩111,568 | ₩112,358 | ₩110,684 | ₩111,742 | +0.16% | 154만 |
|---|
| 2025.12.18 | ₩112,104 | ₩112,974 | ₩111,126 | ₩111,822 | -0.25% | 68.2만 |
|---|
| 2025.12.17 | ₩110,724 | ₩112,104 | ₩110,269 | ₩111,260 | +0.48% | 54.7만 |
|---|
| 2025.12.16 | ₩111,555 | ₩112,264 | ₩109,907 | ₩111,113 | -0.40% | 71.4만 |
|---|
| 2025.12.15 | ₩110,657 | ₩112,586 | ₩108,997 | ₩109,800 | -0.77% | 67.8만 |
|---|
| 2025.12.12 | ₩112,291 | ₩112,291 | ₩110,430 | ₩111,153 | -1.01% | 68.1만 |
|---|
| 2025.12.11 | ₩111,541 | ₩112,546 | ₩111,407 | ₩111,675 | +0.12% | 56.9만 |
|---|
| 2025.12.10 | ₩109,144 | ₩111,702 | ₩109,117 | ₩111,421 | +2.09% | 57.9만 |
|---|
| 2025.12.09 | ₩108,421 | ₩110,028 | ₩108,421 | ₩109,224 | +0.74% | 51.2만 |
|---|
| 2025.12.08 | ₩108,448 | ₩108,943 | ₩107,631 | ₩108,340 | -0.10% | 63.9만 |
|---|
| 2025.12.05 | ₩108,555 | ₩109,278 | ₩107,939 | ₩108,608 | +0.05% | 56.6만 |
|---|
| 2025.12.04 | ₩108,648 | ₩110,055 | ₩108,287 | ₩108,809 | +0.15% | 52.6만 |
|---|
| 2025.12.03 | ₩107,135 | ₩108,568 | ₩107,135 | ₩108,474 | +1.25% | 51.1만 |
|---|
| 2025.12.02 | ₩107,149 | ₩108,113 | ₩106,720 | ₩107,082 | -0.06% | 43.6만 |
|---|
| 2025.12.01 | ₩107,617 | ₩108,930 | ₩106,948 | ₩107,108 | -0.47% | 39.6만 |
|---|
| 2025.11.28 | ₩108,903 | ₩109,305 | ₩107,939 | ₩108,287 | -0.57% | 24만 |
|---|
| 2025.11.26 | ₩107,390 | ₩109,211 | ₩107,390 | ₩108,247 | +0.80% | 45.2만 |
|---|
| 2025.11.25 | ₩106,653 | ₩107,899 | ₩106,519 | ₩107,403 | +0.70% | 45.3만 |
|---|
| 2025.11.24 | ₩106,988 | ₩107,202 | ₩105,997 | ₩106,251 | -0.69% | 72.7만 |
|---|
| 2025.11.21 | ₩105,930 | ₩107,604 | ₩105,314 | ₩107,189 | +1.19% | 74.9만 |
|---|
| 2025.11.20 | ₩106,104 | ₩107,135 | ₩103,801 | ₩105,542 | -0.53% | 62.1만 |
|---|
| 2025.11.19 | ₩104,952 | ₩105,408 | ₩103,988 | ₩105,059 | +0.10% | 60.6만 |
|---|
| 2025.11.18 | ₩104,832 | ₩106,077 | ₩104,457 | ₩104,818 | -0.01% | 73만 |
|---|
| 2025.11.17 | ₩108,729 | ₩108,876 | ₩104,872 | ₩105,515 | -2.96% | 58만 |
|---|
| 2025.11.14 | ₩109,439 | ₩110,108 | ₩107,738 | ₩109,238 | -0.18% | 57.8만 |
|---|
| 2025.11.13 | ₩111,662 | ₩111,916 | ₩110,055 | ₩110,175 | -1.33% | 60만 |
|---|
| 2025.11.12 | ₩111,755 | ₩113,416 | ₩111,755 | ₩112,090 | +0.30% | 53.7만 |
|---|
| 2025.11.11 | ₩110,979 | ₩112,934 | ₩110,912 | ₩111,889 | +0.82% | 46.2만 |
|---|
| 2025.11.10 | ₩111,273 | ₩111,729 | ₩110,282 | ₩111,139 | -0.12% | 48.6만 |
|---|
| 2025.11.07 | ₩109,961 | ₩111,434 | ₩109,385 | ₩111,046 | +0.99% | 50.4만 |
|---|
| 2025.11.06 | ₩109,867 | ₩110,604 | ₩107,925 | ₩110,068 | +0.18% | 51.6만 |
|---|
| 2025.11.05 | ₩109,023 | ₩110,938 | ₩108,876 | ₩110,322 | +1.19% | 51만 |
|---|
| 2025.11.04 | ₩107,269 | ₩109,532 | ₩107,149 | ₩109,331 | +1.92% | 57.5만 |
|---|
| 2025.11.03 | ₩107,644 | ₩108,367 | ₩106,519 | ₩108,314 | +0.62% | 55.9만 |
|---|
| 2025.10.31 | ₩108,140 | ₩108,541 | ₩107,711 | ₩107,952 | -0.17% | 71.4만 |
|---|
| 2025.10.30 | ₩107,858 | ₩109,398 | ₩107,858 | ₩108,207 | +0.32% | 70.7만 |
|---|
| 2025.10.29 | ₩109,010 | ₩109,198 | ₩107,229 | ₩107,952 | -0.97% | 73.6만 |
|---|
| 2025.10.28 | ₩111,247 | ₩111,247 | ₩109,573 | ₩109,586 | -1.49% | 47.2만 |
|---|
| 2025.10.27 | ₩111,421 | ₩112,331 | ₩110,617 | ₩111,247 | -0.16% | 61.7만 |
|---|
| 2025.10.24 | ₩110,014 | ₩110,430 | ₩108,809 | ₩109,693 | -0.29% | 78.5만 |
|---|
| 2025.10.23 | ₩107,135 | ₩109,573 | ₩104,912 | ₩109,184 | +1.91% | 140.1만 |
|---|
| 2025.10.22 | ₩110,148 | ₩110,818 | ₩109,023 | ₩109,023 | -1.02% | 72.5만 |
|---|
| 2025.10.21 | ₩109,358 | ₩111,434 | ₩108,983 | ₩110,443 | +0.99% | 69.7만 |
|---|
| 2025.10.20 | ₩108,823 | ₩109,680 | ₩108,381 | ₩109,398 | +0.53% | 60.9만 |
|---|
| 2025.10.17 | ₩108,274 | ₩108,916 | ₩107,242 | ₩108,193 | -0.07% | 63만 |
|---|
| 2025.10.16 | ₩110,938 | ₩111,461 | ₩107,711 | ₩107,818 | -2.81% | 86.9만 |
|---|
| 2025.10.15 | ₩112,398 | ₩113,028 | ₩110,202 | ₩110,577 | -1.62% | 69.1만 |
|---|
| 2025.10.14 | ₩109,198 | ₩112,519 | ₩109,198 | ₩111,715 | +2.31% | 78.9만 |
|---|
| 2025.10.13 | ₩109,238 | ₩111,099 | ₩109,238 | ₩110,510 | +1.16% | 53.6만 |
|---|
| 2025.10.10 | ₩112,894 | ₩113,456 | ₩108,608 | ₩108,769 | -3.65% | 62.4만 |
|---|