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 | ₩138,517 | ₩140,429 | ₩137,207 | ₩139,988 | +1.06% | 96.2만 |
| 2026.10.08 | ₩136,472 | ₩138,771 | ₩135,576 | ₩138,049 | +1.16% | 44.1만 |
| 2026.10.07 | ₩137,501 | ₩137,501 | ₩134,867 | ₩136,472 | -0.75% | 54.7만 |
| 2026.10.06 | ₩137,822 | ₩138,972 | ₩137,100 | ₩137,528 | -0.21% | 74.9만 |
| 2026.10.05 | ₩136,592 | ₩139,106 | ₩135,362 | ₩138,063 | +1.08% | 83.5만 |
| 2026.10.02 | ₩139,814 | ₩140,483 | ₩136,913 | ₩136,953 | -2.05% | 61.9만 |
| 2026.10.01 | ₩136,873 | ₩138,999 | ₩131,632 | ₩138,878 | +1.47% | 66.1만 |
| 2026.09.30 | ₩138,397 | ₩139,560 | ₩137,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,261 |
| -0.82% |
| 59.9만 |
| 2026.09.29 | ₩139,694 | ₩140,857 | ₩137,942 | ₩138,183 | -1.08% | 55.3만 |
|---|
| 2026.09.28 | ₩141,392 | ₩141,392 | ₩139,172 | ₩140,149 | -0.88% | 68.2만 |
|---|
| 2026.09.25 | ₩140,389 | ₩141,887 | ₩140,389 | ₩141,258 | +0.62% | 66.6만 |
|---|
| 2026.09.24 | ₩140,376 | ₩141,058 | ₩138,437 | ₩140,095 | -0.20% | 92.4만 |
|---|
| 2026.09.23 | ₩138,063 | ₩140,750 | ₩138,063 | ₩140,162 | +1.52% | 69.4만 |
|---|
| 2026.09.22 | ₩141,165 | ₩141,646 | ₩135,669 | ₩138,731 | -1.72% | 169.5만 |
|---|
| 2026.09.21 | ₩142,061 | ₩142,061 | ₩140,389 | ₩140,897 | -0.82% | 81.3만 |
|---|
| 2026.09.18 | ₩140,189 | ₩142,074 | ₩139,333 | ₩140,657 | +0.33% | 354.5만 |
|---|
| 2026.09.17 | ₩141,044 | ₩141,232 | ₩138,999 | ₩140,189 | -0.61% | 61.1만 |
|---|
| 2026.09.16 | ₩141,352 | ₩142,181 | ₩138,009 | ₩139,814 | -1.09% | 72.2만 |
|---|
| 2026.09.15 | ₩142,368 | ₩142,368 | ₩140,403 | ₩141,486 | -0.62% | 87.3만 |
|---|
| 2026.09.14 | ₩144,213 | ₩144,467 | ₩140,496 | ₩141,071 | -2.18% | 81.2만 |
|---|
| 2026.09.11 | ₩144,280 | ₩145,657 | ₩141,312 | ₩142,970 | -0.91% | 58만 |
|---|
| 2026.09.10 | ₩143,317 | ₩144,227 | ₩142,154 | ₩142,756 | -0.39% | 54.4만 |
|---|
| 2026.09.09 | ₩144,908 | ₩145,082 | ₩142,823 | ₩143,291 | -1.12% | 66.8만 |
|---|
| 2026.09.08 | ₩147,516 | ₩148,077 | ₩145,069 | ₩145,203 | -1.57% | 85.9만 |
|---|
| 2026.09.04 | ₩147,837 | ₩148,625 | ₩146,847 | ₩147,596 | -0.16% | 59만 |
|---|
| 2026.09.03 | ₩147,074 | ₩149,053 | ₩146,740 | ₩149,026 | +1.33% | 75만 |
|---|
| 2026.09.02 | ₩146,673 | ₩147,743 | ₩144,534 | ₩145,898 | -0.53% | 66.8만 |
|---|
| 2026.09.01 | ₩147,837 | ₩148,612 | ₩146,299 | ₩146,459 | -0.93% | 65만 |
|---|
| 2026.08.31 | ₩149,026 | ₩149,254 | ₩147,689 | ₩148,385 | -0.43% | 72.3만 |
|---|
| 2026.08.28 | ₩149,321 | ₩149,949 | ₩148,652 | ₩149,254 | -0.04% | 66.1만 |
|---|
| 2026.08.27 | ₩147,435 | ₩148,986 | ₩146,927 | ₩148,813 | +0.93% | 71만 |
|---|
| 2026.08.26 | ₩148,385 | ₩148,986 | ₩147,529 | ₩148,117 | -0.18% | 61만 |
|---|
| 2026.08.25 | ₩147,649 | ₩149,080 | ₩146,941 | ₩148,385 | +0.50% | 64.6만 |
|---|
| 2026.08.24 | ₩146,740 | ₩149,615 | ₩146,566 | ₩148,077 | +0.91% | 86.7만 |
|---|
| 2026.08.21 | ₩144,748 | ₩146,740 | ₩144,654 | ₩146,446 | +1.17% | 80.1만 |
|---|
| 2026.08.20 | ₩144,066 | ₩145,884 | ₩143,638 | ₩143,866 | -0.14% | 60.1만 |
|---|
| 2026.08.19 | ₩142,742 | ₩144,454 | ₩142,742 | ₩143,545 | +0.56% | 64.7만 |
|---|
| 2026.08.18 | ₩142,061 | ₩143,678 | ₩141,098 | ₩142,956 | +0.63% | 49만 |
|---|
| 2026.08.17 | ₩141,673 | ₩142,970 | ₩140,777 | ₩141,018 | -0.46% | 48.5만 |
|---|
| 2026.08.14 | ₩142,421 | ₩142,943 | ₩141,673 | ₩142,234 | -0.13% | 36.2만 |
|---|
| 2026.08.13 | ₩141,726 | ₩142,876 | ₩140,068 | ₩142,248 | +0.37% | 48.7만 |
|---|
| 2026.08.12 | ₩139,279 | ₩141,258 | ₩138,999 | ₩141,111 | +1.32% | 51만 |
|---|
| 2026.08.11 | ₩140,082 | ₩141,659 | ₩139,266 | ₩139,894 | -0.13% | 49.8만 |
|---|
| 2026.08.10 | ₩139,988 | ₩141,726 | ₩139,413 | ₩140,015 | +0.02% | 45.8만 |
|---|
| 2026.08.07 | ₩139,721 | ₩140,362 | ₩138,571 | ₩139,988 | +0.19% | 47.3만 |
|---|
| 2026.08.06 | ₩141,058 | ₩143,063 | ₩139,132 | ₩139,975 | -0.77% | 58.4만 |
|---|
| 2026.08.05 | ₩141,058 | ₩141,726 | ₩139,654 | ₩140,068 | -0.70% | 59.2만 |
|---|
| 2026.08.04 | ₩139,493 | ₩141,098 | ₩139,400 | ₩140,015 | +0.37% | 72.6만 |
|---|
| 2026.08.03 | ₩138,344 | ₩139,560 | ₩137,167 | ₩139,306 | +0.70% | 60.3만 |
|---|
| 2026.07.31 | ₩136,632 | ₩138,183 | ₩135,188 | ₩137,688 | +0.77% | 82.4만 |
|---|
| 2026.07.30 | ₩137,100 | ₩137,862 | ₩135,175 | ₩137,769 | +0.49% | 51.1만 |
|---|
| 2026.07.29 | ₩137,461 | ₩139,681 | ₩136,686 | ₩137,555 | +0.07% | 65만 |
|---|
| 2026.07.28 | ₩136,445 | ₩138,718 | ₩134,306 | ₩137,902 | +1.07% | 87.1만 |
|---|
| 2026.07.27 | ₩132,661 | ₩136,057 | ₩132,581 | ₩135,736 | +2.32% | 79.5만 |
|---|
| 2026.07.24 | ₩128,958 | ₩133,530 | ₩128,958 | ₩132,661 | +2.87% | 96.9만 |
|---|
| 2026.07.23 | ₩136,766 | ₩136,766 | ₩127,554 | ₩129,332 | -5.44% | 136.8만 |
|---|
| 2026.07.22 | ₩130,562 | ₩132,207 | ₩129,867 | ₩132,033 | +1.13% | 81.6만 |
|---|
| 2026.07.21 | ₩132,862 | ₩133,169 | ₩130,161 | ₩130,562 | -1.73% | 86.7만 |
|---|
| 2026.07.20 | ₩132,755 | ₩133,183 | ₩131,337 | ₩132,862 | +0.08% | 83.5만 |
|---|
| 2026.07.17 | ₩133,610 | ₩134,760 | ₩131,846 | ₩132,701 | -0.68% | 86.7만 |
|---|
| 2026.07.16 | ₩130,669 | ₩134,078 | ₩130,669 | ₩134,052 | +2.59% | 154.2만 |
|---|
| 2026.07.15 | ₩127,514 | ₩131,805 | ₩127,514 | ₩131,257 | +2.94% | 95.6만 |
|---|
| 2026.07.14 | ₩127,554 | ₩129,385 | ₩126,658 | ₩126,872 | -0.53% | 78.1만 |
|---|
| 2026.07.13 | ₩128,543 | ₩129,332 | ₩127,407 | ₩128,597 | +0.04% | 49.9만 |
|---|
| 2026.07.10 | ₩128,088 | ₩128,904 | ₩126,618 | ₩127,620 | -0.37% | 60만 |
|---|
| 2026.07.09 | ₩126,324 | ₩129,158 | ₩123,636 | ₩126,658 | +0.26% | 72.9만 |
|---|
| 2026.07.08 | ₩127,447 | ₩128,222 | ₩125,174 | ₩126,364 | -0.85% | 70.9만 |
|---|
| 2026.07.07 | ₩127,901 | ₩128,610 | ₩126,885 | ₩128,276 | +0.29% | 63.3만 |
|---|
| 2026.07.06 | ₩121,938 | ₩127,834 | ₩121,938 | ₩127,005 | +4.16% | 69.1만 |
|---|
| 2026.07.02 | ₩121,096 | ₩123,008 | ₩121,002 | ₩122,246 | +0.95% | 73.1만 |
|---|
| 2026.07.01 | ₩117,272 | ₩121,751 | ₩117,205 | ₩120,400 | +2.67% | 57.8만 |
|---|
| 2026.06.30 | ₩115,774 | ₩117,820 | ₩115,133 | ₩117,272 | +1.29% | 56.5만 |
|---|
| 2026.06.29 | ₩116,897 | ₩118,248 | ₩114,905 | ₩115,641 | -1.08% | 61.8만 |
|---|
| 2026.06.26 | ₩117,753 | ₩118,261 | ₩115,507 | ₩116,657 | -0.93% | 120.6만 |
|---|
| 2026.06.25 | ₩119,545 | ₩121,631 | ₩117,419 | ₩117,566 | -1.66% | 55.4만 |
|---|
| 2026.06.24 | ₩121,256 | ₩121,256 | ₩118,422 | ₩118,849 | -1.98% | 52.8만 |
|---|
| 2026.06.23 | ₩121,577 | ₩122,339 | ₩119,959 | ₩120,614 | -0.79% | 57.8만 |
|---|
| 2026.06.22 | ₩120,213 | ₩121,390 | ₩119,010 | ₩121,015 | +0.67% | 51.2만 |
|---|
| 2026.06.18 | ₩122,941 | ₩122,941 | ₩118,676 | ₩119,585 | -2.73% | 171.2만 |
|---|
| 2026.06.17 | ₩120,815 | ₩122,393 | ₩120,507 | ₩121,684 | +0.72% | 64.8만 |
|---|
| 2026.06.16 | ₩120,909 | ₩122,326 | ₩119,077 | ₩121,310 | +0.33% | 62.8만 |
|---|
| 2026.06.15 | ₩120,160 | ₩121,029 | ₩119,424 | ₩119,759 | -0.33% | 55.1만 |
|---|
| 2026.06.12 | ₩118,609 | ₩120,039 | ₩117,726 | ₩119,531 | +0.78% | 50.1만 |
|---|
| 2026.06.11 | ₩118,783 | ₩119,491 | ₩117,205 | ₩117,860 | -0.78% | 40.8만 |
|---|
| 2026.06.10 | ₩120,681 | ₩121,524 | ₩118,676 | ₩118,729 | -1.62% | 44.1만 |
|---|
| 2026.06.09 | ₩118,930 | ₩122,205 | ₩118,582 | ₩120,681 | +1.47% | 75만 |
|---|
| 2026.06.08 | ₩118,141 | ₩119,518 | ₩117,405 | ₩117,980 | -0.14% | 51.2만 |
|---|
| 2026.06.05 | ₩118,903 | ₩119,892 | ₩118,595 | ₩119,558 | +0.55% | 70.9만 |
|---|
| 2026.06.04 | ₩117,459 | ₩119,384 | ₩117,459 | ₩118,435 | +0.83% | 50.6만 |
|---|
| 2026.06.03 | ₩116,844 | ₩117,058 | ₩115,333 | ₩116,336 | -0.43% | 60만 |
|---|
| 2026.06.02 | ₩118,087 | ₩118,649 | ₩116,844 | ₩117,352 | -0.62% | 51.6만 |
|---|
| 2026.06.01 | ₩117,325 | ₩118,689 | ₩116,924 | ₩118,087 | +0.65% | 52만 |
|---|
| 2026.05.29 | ₩118,087 | ₩119,157 | ₩117,071 | ₩117,499 | -0.50% | 118.1만 |
|---|
| 2026.05.28 | ₩119,759 | ₩119,759 | ₩117,606 | ₩118,462 | -1.08% | 69.6만 |
|---|
| 2026.05.27 | ₩121,510 | ₩122,032 | ₩119,705 | ₩119,906 | -1.32% | 40.4만 |
|---|
| 2026.05.26 | ₩121,363 | ₩121,804 | ₩120,521 | ₩121,350 | -0.01% | 55.8만 |
|---|
| 2026.05.22 | ₩120,334 | ₩121,818 | ₩119,705 | ₩121,042 | +0.59% | 52.8만 |
|---|
| 2026.05.21 | ₩120,681 | ₩121,524 | ₩118,636 | ₩119,785 | -0.74% | 62.5만 |
|---|
| 2026.05.20 | ₩121,938 | ₩122,312 | ₩120,253 | ₩121,363 | -0.47% | 66.9만 |
|---|
| 2026.05.19 | ₩122,914 | ₩123,783 | ₩121,577 | ₩121,724 | -0.97% | 59.7만 |
|---|
| 2026.05.18 | ₩120,989 | ₩123,930 | ₩120,788 | ₩123,021 | +1.68% | 66.2만 |
|---|
| 2026.05.15 | ₩123,088 | ₩123,088 | ₩120,909 | ₩121,109 | -1.61% | 56.5만 |
|---|
| 2026.05.14 | ₩124,345 | ₩125,013 | ₩122,272 | ₩122,607 | -1.40% | 54.5만 |
|---|
| 2026.05.13 | ₩122,754 | ₩123,810 | ₩121,791 | ₩123,329 | +0.47% | 53.5만 |
|---|
| 2026.05.12 | ₩121,671 | ₩124,345 | ₩121,042 | ₩123,395 | +1.42% | 98.4만 |
|---|
| 2026.05.11 | ₩121,911 | ₩122,861 | ₩120,802 | ₩122,459 | +0.45% | 59.2만 |
|---|
| 2026.05.08 | ₩120,320 | ₩121,951 | ₩118,702 | ₩121,911 | +1.32% | 48.1만 |
|---|
| 2026.05.07 | ₩122,085 | ₩123,168 | ₩119,866 | ₩120,187 | -1.56% | 60.3만 |
|---|
| 2026.05.06 | ₩122,018 | ₩122,794 | ₩121,216 | ₩121,898 | -0.10% | 77.3만 |
|---|
| 2026.05.05 | ₩122,045 | ₩122,754 | ₩121,042 | ₩121,390 | -0.54% | 69.7만 |
|---|
| 2026.05.04 | ₩120,588 | ₩122,954 | ₩119,839 | ₩122,032 | +1.20% | 73.6만 |
|---|
| 2026.05.01 | ₩121,911 | ₩121,911 | ₩120,053 | ₩120,628 | -1.05% | 84.4만 |
|---|
| 2026.04.30 | ₩120,561 | ₩122,032 | ₩119,932 | ₩121,243 | +0.57% | 127.6만 |
|---|
| 2026.04.29 | ₩122,326 | ₩122,660 | ₩120,320 | ₩121,497 | -0.68% | 93.3만 |
|---|
| 2026.04.28 | ₩121,885 | ₩123,288 | ₩120,735 | ₩122,353 | +0.38% | 129.3만 |
|---|
| 2026.04.27 | ₩118,729 | ₩121,858 | ₩118,047 | ₩121,751 | +2.55% | 118.5만 |
|---|
| 2026.04.24 | ₩121,737 | ₩122,299 | ₩117,205 | ₩118,783 | -2.43% | 151.7만 |
|---|
| 2026.04.23 | ₩119,184 | ₩124,171 | ₩117,258 | ₩121,737 | +2.14% | 244.7만 |
|---|
| 2026.04.22 | ₩111,924 | ₩113,501 | ₩110,520 | ₩113,368 | +1.29% | 150.7만 |
|---|
| 2026.04.21 | ₩108,487 | ₩111,803 | ₩108,487 | ₩111,162 | +2.46% | 171.9만 |
|---|
| 2026.04.20 | ₩106,535 | ₩109,370 | ₩106,535 | ₩108,848 | +2.17% | 141.2만 |
|---|
| 2026.04.17 | ₩106,856 | ₩108,300 | ₩105,987 | ₩106,682 | -0.16% | 115만 |
|---|
| 2026.04.16 | ₩107,110 | ₩107,752 | ₩104,918 | ₩105,533 | -1.47% | 110.1만 |
|---|
| 2026.04.15 | ₩107,271 | ₩108,514 | ₩106,682 | ₩106,977 | -0.27% | 88만 |
|---|
| 2026.04.14 | ₩105,599 | ₩108,140 | ₩105,599 | ₩106,696 | +1.04% | 74.6만 |
|---|
| 2026.04.13 | ₩102,217 | ₩105,439 | ₩102,083 | ₩105,359 | +3.07% | 97.4만 |
|---|
| 2026.04.10 | ₩102,805 | ₩103,126 | ₩101,441 | ₩102,925 | +0.12% | 100만 |
|---|
| 2026.04.09 | ₩103,835 | ₩104,236 | ₩102,203 | ₩103,046 | -0.76% | 88.2만 |
|---|
| 2026.04.08 | ₩102,631 | ₩104,543 | ₩102,324 | ₩104,089 | +1.42% | 115.7만 |
|---|
| 2026.04.07 | ₩101,147 | ₩101,963 | ₩100,385 | ₩100,519 | -0.62% | 155.9만 |
|---|
| 2026.04.06 | ₩102,497 | ₩103,153 | ₩100,973 | ₩101,575 | -0.90% | 75.5만 |
|---|
| 2026.04.02 | ₩102,899 | ₩104,958 | ₩102,350 | ₩102,965 | +0.06% | 54만 |
|---|
| 2026.04.01 | ₩105,519 | ₩105,880 | ₩104,022 | ₩104,343 | -1.12% | 52.5만 |
|---|
| 2026.03.31 | ₩104,597 | ₩105,987 | ₩103,126 | ₩104,918 | +0.31% | 82.5만 |
|---|
| 2026.03.30 | ₩102,123 | ₩103,661 | ₩101,989 | ₩103,233 | +1.09% | 87.1만 |
|---|
| 2026.03.27 | ₩102,083 | ₩102,257 | ₩100,412 | ₩101,241 | -0.83% | 74.8만 |
|---|
| 2026.03.26 | ₩103,313 | ₩104,650 | ₩102,578 | ₩102,845 | -0.45% | 75만 |
|---|
| 2026.03.25 | ₩105,586 | ₩106,348 | ₩102,698 | ₩103,219 | -2.24% | 94.1만 |
|---|
| 2026.03.24 | ₩104,022 | ₩105,720 | ₩103,487 | ₩104,744 | +0.69% | 55.9만 |
|---|
| 2026.03.23 | ₩106,388 | ₩106,669 | ₩104,610 | ₩105,078 | -1.23% | 68.8만 |
|---|
| 2026.03.20 | ₩104,022 | ₩104,557 | ₩103,006 | ₩104,008 | -0.01% | 169.2만 |
|---|
| 2026.03.19 | ₩103,086 | ₩104,944 | ₩102,952 | ₩104,115 | +1.00% | 53.6만 |
|---|
| 2026.03.18 | ₩104,450 | ₩105,038 | ₩103,621 | ₩103,714 | -0.70% | 49.8만 |
|---|
| 2026.03.17 | ₩105,640 | ₩107,284 | ₩105,305 | ₩105,319 | -0.30% | 54.6만 |
|---|
| 2026.03.16 | ₩107,552 | ₩108,795 | ₩104,262 | ₩104,409 | -2.92% | 81.8만 |
|---|
| 2026.03.13 | ₩106,669 | ₩108,380 | ₩106,188 | ₩106,816 | +0.14% | 109.2만 |
|---|
| 2026.03.12 | ₩104,610 | ₩106,642 | ₩103,714 | ₩105,827 | +1.16% | 118.7만 |
|---|
| 2026.03.11 | ₩106,682 | ₩107,939 | ₩104,302 | ₩106,482 | -0.19% | 83.7만 |
|---|
| 2026.03.10 | ₩108,501 | ₩109,758 | ₩105,466 | ₩106,990 | -1.39% | 88.6만 |
|---|
| 2026.03.09 | ₩107,257 | ₩108,648 | ₩105,172 | ₩108,514 | +1.17% | 116만 |
|---|
| 2026.03.06 | ₩107,364 | ₩108,955 | ₩105,787 | ₩108,889 | +1.42% | 105.5만 |
|---|
| 2026.03.05 | ₩108,982 | ₩110,988 | ₩108,541 | ₩109,704 | +0.66% | 100만 |
|---|
| 2026.03.04 | ₩110,720 | ₩111,723 | ₩109,357 | ₩109,383 | -1.21% | 117.4만 |
|---|
| 2026.03.03 | ₩107,511 | ₩111,509 | ₩106,629 | ₩110,533 | +2.81% | 104.7만 |
|---|
| 2026.03.02 | ₩107,097 | ₩110,961 | ₩106,121 | ₩110,092 | +2.80% | 69.5만 |
|---|
| 2026.02.27 | ₩109,704 | ₩110,801 | ₩107,351 | ₩108,728 | -0.89% | 100.4만 |
|---|
| 2026.02.26 | ₩109,931 | ₩111,777 | ₩109,744 | ₩111,375 | +1.31% | 65.7만 |
|---|
| 2026.02.25 | ₩108,233 | ₩109,811 | ₩106,616 | ₩109,370 | +1.05% | 57만 |
|---|
| 2026.02.24 | ₩106,107 | ₩108,233 | ₩105,105 | ₩107,244 | +1.07% | 59.5만 |
|---|
| 2026.02.23 | ₩108,822 | ₩108,822 | ₩105,359 | ₩105,720 | -2.85% | 66.7만 |
|---|
| 2026.02.20 | ₩107,725 | ₩109,290 | ₩106,575 | ₩108,822 | +1.02% | 57.5만 |
|---|
| 2026.02.19 | ₩107,605 | ₩107,966 | ₩106,001 | ₩107,725 | +0.11% | 69.3만 |
|---|
| 2026.02.18 | ₩105,827 | ₩108,768 | ₩105,733 | ₩108,635 | +2.65% | 57.1만 |
|---|
| 2026.02.17 | ₩105,479 | ₩106,402 | ₩103,661 | ₩105,653 | +0.16% | 71.8만 |
|---|
| 2026.02.13 | ₩103,554 | ₩105,319 | ₩101,976 | ₩105,131 | +1.52% | 134.7만 |
|---|
| 2026.02.12 | ₩107,779 | ₩108,862 | ₩102,190 | ₩103,393 | -4.07% | 118.4만 |
|---|
| 2026.02.11 | ₩110,774 | ₩110,961 | ₩105,947 | ₩107,204 | -3.22% | 74.9만 |
|---|
| 2026.02.10 | ₩113,836 | ₩115,039 | ₩108,648 | ₩110,038 | -3.34% | 98.8만 |
|---|
| 2026.02.09 | ₩113,033 | ₩114,304 | ₩112,338 | ₩114,143 | +0.98% | 51.5만 |
|---|
| 2026.02.06 | ₩114,076 | ₩114,772 | ₩111,683 | ₩112,913 | -1.02% | 90.2만 |
|---|
| 2026.02.05 | ₩115,026 | ₩116,216 | ₩112,646 | ₩112,860 | -1.88% | 68.8만 |
|---|
| 2026.02.04 | ₩113,943 | ₩115,467 | ₩111,148 | ₩114,905 | +0.84% | 95만 |
|---|
| 2026.02.03 | ₩118,582 | ₩118,649 | ₩110,907 | ₩112,485 | -5.14% | 101.1만 |
|---|
| 2026.02.02 | ₩116,978 | ₩118,890 | ₩115,895 | ₩118,582 | +1.37% | 78.4만 |
|---|
| 2026.01.30 | ₩117,405 | ₩118,569 | ₩116,202 | ₩117,459 | +0.05% | 132.6만 |
|---|
| 2026.01.29 | ₩118,622 | ₩122,232 | ₩115,066 | ₩117,713 | -0.77% | 192.9만 |
|---|
| 2026.01.28 | ₩112,900 | ₩115,186 | ₩112,325 | ₩115,119 | +1.97% | 85.6만 |
|---|
| 2026.01.27 | ₩114,290 | ₩115,159 | ₩112,900 | ₩113,167 | -0.98% | 53.3만 |
|---|
| 2026.01.26 | ₩113,849 | ₩114,892 | ₩113,729 | ₩114,103 | +0.22% | 41.7만 |
|---|
| 2026.01.23 | ₩114,919 | ₩114,919 | ₩112,712 | ₩113,916 | -0.87% | 42.4만 |
|---|
| 2026.01.22 | ₩115,788 | ₩116,309 | ₩114,945 | ₩115,253 | -0.46% | 39.5만 |
|---|
| 2026.01.21 | ₩112,900 | ₩116,042 | ₩112,579 | ₩114,945 | +1.81% | 54.2만 |
|---|
| 2026.01.20 | ₩114,130 | ₩114,892 | ₩111,670 | ₩111,937 | -1.92% | 47.5만 |
|---|
| 2026.01.16 | ₩115,587 | ₩116,068 | ₩114,838 | ₩114,999 | -0.51% | 35.7만 |
|---|
| 2026.01.15 | ₩114,651 | ₩116,162 | ₩114,584 | ₩115,707 | +0.92% | 57.6만 |
|---|
| 2026.01.14 | ₩113,180 | ₩114,544 | ₩112,940 | ₩114,076 | +0.79% | 56.1만 |
|---|
| 2026.01.13 | ₩115,226 | ₩115,226 | ₩112,432 | ₩113,261 | -1.71% | 50.6만 |
|---|
| 2026.01.12 | ₩114,985 | ₩115,734 | ₩114,156 | ₩114,972 | -0.01% | 52.3만 |
|---|
| 2026.01.09 | ₩116,683 | ₩117,579 | ₩115,841 | ₩116,015 | -0.57% | 43.1만 |
|---|
| 2026.01.08 | ₩116,536 | ₩117,339 | ₩115,627 | ₩116,657 | +0.10% | 57.6만 |
|---|
| 2026.01.07 | ₩117,018 | ₩117,940 | ₩115,467 | ₩117,004 | -0.01% | 53만 |
|---|
| 2026.01.06 | ₩116,256 | ₩117,994 | ₩114,531 | ₩117,673 | +1.22% | 62만 |
|---|
| 2026.01.05 | ₩110,881 | ₩117,245 | ₩110,814 | ₩116,256 | +4.85% | 85.9만 |
|---|
| 2026.01.02 | ₩109,357 | ₩111,068 | ₩109,143 | ₩110,988 | +1.49% | 55.7만 |
|---|
| 2025.12.31 | ₩111,148 | ₩111,215 | ₩109,611 | ₩109,664 | -1.34% | 45만 |
|---|
| 2025.12.30 | ₩112,178 | ₩112,271 | ₩110,827 | ₩111,188 | -0.88% | 48.2만 |
|---|
| 2025.12.29 | ₩112,819 | ₩112,913 | ₩111,777 | ₩112,432 | -0.34% | 59.9만 |
|---|
| 2025.12.26 | ₩114,116 | ₩114,210 | ₩113,087 | ₩113,448 | -0.59% | 40.2만 |
|---|
| 2025.12.24 | ₩115,012 | ₩115,012 | ₩113,836 | ₩114,143 | -0.76% | 28만 |
|---|
| 2025.12.23 | ₩114,544 | ₩116,296 | ₩114,036 | ₩115,146 | +0.53% | 80.1만 |
|---|
| 2025.12.22 | ₩111,482 | ₩113,501 | ₩111,402 | ₩112,779 | +1.16% | 46.1만 |
|---|
| 2025.12.19 | ₩111,389 | ₩112,178 | ₩110,506 | ₩111,563 | +0.16% | 154만 |
|---|
| 2025.12.18 | ₩111,924 | ₩112,793 | ₩110,948 | ₩111,643 | -0.25% | 68.2만 |
|---|
| 2025.12.17 | ₩110,546 | ₩111,924 | ₩110,092 | ₩111,081 | +0.48% | 54.7만 |
|---|
| 2025.12.16 | ₩111,375 | ₩112,084 | ₩109,731 | ₩110,934 | -0.40% | 71.4만 |
|---|
| 2025.12.15 | ₩110,480 | ₩112,405 | ₩108,822 | ₩109,624 | -0.77% | 67.8만 |
|---|
| 2025.12.12 | ₩112,111 | ₩112,111 | ₩110,252 | ₩110,974 | -1.01% | 68.1만 |
|---|
| 2025.12.11 | ₩111,362 | ₩112,365 | ₩111,228 | ₩111,496 | +0.12% | 56.9만 |
|---|
| 2025.12.10 | ₩108,969 | ₩111,523 | ₩108,942 | ₩111,242 | +2.09% | 57.9만 |
|---|
| 2025.12.09 | ₩108,247 | ₩109,851 | ₩108,247 | ₩109,049 | +0.74% | 51.2만 |
|---|
| 2025.12.08 | ₩108,274 | ₩108,768 | ₩107,458 | ₩108,167 | -0.10% | 63.9만 |
|---|
| 2025.12.05 | ₩108,380 | ₩109,102 | ₩107,765 | ₩108,434 | +0.05% | 56.6만 |
|---|
| 2025.12.04 | ₩108,474 | ₩109,878 | ₩108,113 | ₩108,635 | +0.15% | 52.6만 |
|---|
| 2025.12.03 | ₩106,963 | ₩108,394 | ₩106,963 | ₩108,300 | +1.25% | 51.1만 |
|---|
| 2025.12.02 | ₩106,977 | ₩107,939 | ₩106,549 | ₩106,910 | -0.06% | 43.6만 |
|---|
| 2025.12.01 | ₩107,445 | ₩108,755 | ₩106,776 | ₩106,936 | -0.47% | 39.6만 |
|---|
| 2025.11.28 | ₩108,728 | ₩109,129 | ₩107,765 | ₩108,113 | -0.57% | 24만 |
|---|
| 2025.11.26 | ₩107,217 | ₩109,036 | ₩107,217 | ₩108,073 | +0.80% | 45.2만 |
|---|
| 2025.11.25 | ₩106,482 | ₩107,725 | ₩106,348 | ₩107,231 | +0.70% | 45.3만 |
|---|
| 2025.11.24 | ₩106,816 | ₩107,030 | ₩105,827 | ₩106,081 | -0.69% | 72.7만 |
|---|
| 2025.11.21 | ₩105,760 | ₩107,431 | ₩105,145 | ₩107,017 | +1.19% | 74.9만 |
|---|
| 2025.11.20 | ₩105,934 | ₩106,963 | ₩103,634 | ₩105,372 | -0.53% | 62.1만 |
|---|
| 2025.11.19 | ₩104,784 | ₩105,238 | ₩103,821 | ₩104,891 | +0.10% | 60.6만 |
|---|
| 2025.11.18 | ₩104,663 | ₩105,907 | ₩104,289 | ₩104,650 | -0.01% | 73만 |
|---|
| 2025.11.17 | ₩108,554 | ₩108,701 | ₩104,704 | ₩105,345 | -2.96% | 58만 |
|---|
| 2025.11.14 | ₩109,263 | ₩109,931 | ₩107,565 | ₩109,062 | -0.18% | 57.8만 |
|---|
| 2025.11.13 | ₩111,482 | ₩111,736 | ₩109,878 | ₩109,998 | -1.33% | 60만 |
|---|
| 2025.11.12 | ₩111,576 | ₩113,234 | ₩111,576 | ₩111,910 | +0.30% | 53.7만 |
|---|
| 2025.11.11 | ₩110,801 | ₩112,753 | ₩110,734 | ₩111,710 | +0.82% | 46.2만 |
|---|
| 2025.11.10 | ₩111,095 | ₩111,549 | ₩110,105 | ₩110,961 | -0.12% | 48.6만 |
|---|
| 2025.11.07 | ₩109,784 | ₩111,255 | ₩109,209 | ₩110,867 | +0.99% | 50.4만 |
|---|
| 2025.11.06 | ₩109,691 | ₩110,426 | ₩107,752 | ₩109,891 | +0.18% | 51.6만 |
|---|
| 2025.11.05 | ₩108,848 | ₩110,760 | ₩108,701 | ₩110,145 | +1.19% | 51만 |
|---|
| 2025.11.04 | ₩107,097 | ₩109,357 | ₩106,977 | ₩109,156 | +1.92% | 57.5만 |
|---|
| 2025.11.03 | ₩107,471 | ₩108,193 | ₩106,348 | ₩108,140 | +0.62% | 55.9만 |
|---|
| 2025.10.31 | ₩107,966 | ₩108,367 | ₩107,538 | ₩107,779 | -0.17% | 71.4만 |
|---|
| 2025.10.30 | ₩107,685 | ₩109,223 | ₩107,685 | ₩108,033 | +0.32% | 70.7만 |
|---|
| 2025.10.29 | ₩108,835 | ₩109,022 | ₩107,057 | ₩107,779 | -0.97% | 73.6만 |
|---|
| 2025.10.28 | ₩111,068 | ₩111,068 | ₩109,397 | ₩109,410 | -1.49% | 47.2만 |
|---|
| 2025.10.27 | ₩111,242 | ₩112,151 | ₩110,440 | ₩111,068 | -0.16% | 61.7만 |
|---|
| 2025.10.24 | ₩109,838 | ₩110,252 | ₩108,635 | ₩109,517 | -0.29% | 78.5만 |
|---|
| 2025.10.23 | ₩106,963 | ₩109,397 | ₩104,744 | ₩109,009 | +1.91% | 140.1만 |
|---|
| 2025.10.22 | ₩109,972 | ₩110,640 | ₩108,848 | ₩108,848 | -1.02% | 72.5만 |
|---|
| 2025.10.21 | ₩109,183 | ₩111,255 | ₩108,808 | ₩110,266 | +0.99% | 69.7만 |
|---|
| 2025.10.20 | ₩108,648 | ₩109,504 | ₩108,207 | ₩109,223 | +0.53% | 60.9만 |
|---|
| 2025.10.17 | ₩108,100 | ₩108,741 | ₩107,070 | ₩108,019 | -0.07% | 63만 |
|---|
| 2025.10.16 | ₩110,760 | ₩111,282 | ₩107,538 | ₩107,645 | -2.81% | 86.9만 |
|---|
| 2025.10.15 | ₩112,218 | ₩112,846 | ₩110,025 | ₩110,399 | -1.62% | 69.1만 |
|---|
| 2025.10.14 | ₩109,022 | ₩112,338 | ₩109,022 | ₩111,536 | +2.31% | 78.9만 |
|---|
| 2025.10.13 | ₩109,062 | ₩110,921 | ₩109,062 | ₩110,333 | +1.16% | 53.6만 |
|---|
| 2025.10.10 | ₩112,712 | ₩113,274 | ₩108,434 | ₩108,594 | -3.65% | 62.4만 |
|---|