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 | ₩138,553 | ₩140,465 | ₩137,242 | ₩140,024 | +1.06% | 96.2만 |
| 2026.10.08 | ₩136,506 | ₩138,807 | ₩135,610 | ₩138,084 | +1.16% | 44.1만 |
| 2026.10.07 | ₩137,536 | ₩137,536 | ₩134,902 | ₩136,506 | -0.75% | 54.7만 |
| 2026.10.06 | ₩137,857 | ₩139,007 | ₩137,135 | ₩137,563 | -0.21% | 74.9만 |
| 2026.10.05 | ₩136,627 | ₩139,141 | ₩135,396 | ₩138,098 | +1.08% | 83.5만 |
| 2026.10.02 | ₩139,850 | ₩140,519 | ₩136,948 | ₩136,988 | -2.05% | 61.9만 |
| 2026.10.01 | ₩136,908 | ₩139,034 | ₩131,665 | ₩138,914 | +1.47% | 66.1만 |
| 2026.09.30 | ₩138,432 | ₩139,596 | ₩137,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,295 |
| -0.82% |
| 59.9만 |
| 2026.09.29 | ₩139,729 | ₩140,893 | ₩137,977 | ₩138,218 | -1.08% | 55.3만 |
|---|
| 2026.09.28 | ₩141,428 | ₩141,428 | ₩139,208 | ₩140,184 | -0.88% | 68.2만 |
|---|
| 2026.09.25 | ₩140,425 | ₩141,923 | ₩140,425 | ₩141,294 | +0.62% | 66.6만 |
|---|
| 2026.09.24 | ₩140,412 | ₩141,094 | ₩138,472 | ₩140,131 | -0.20% | 92.4만 |
|---|
| 2026.09.23 | ₩138,098 | ₩140,786 | ₩138,098 | ₩140,198 | +1.52% | 69.4만 |
|---|
| 2026.09.22 | ₩141,201 | ₩141,682 | ₩135,704 | ₩138,767 | -1.72% | 169.5만 |
|---|
| 2026.09.21 | ₩142,097 | ₩142,097 | ₩140,425 | ₩140,933 | -0.82% | 81.3만 |
|---|
| 2026.09.18 | ₩140,224 | ₩142,110 | ₩139,368 | ₩140,692 | +0.33% | 354.5만 |
|---|
| 2026.09.17 | ₩141,080 | ₩141,267 | ₩139,034 | ₩140,224 | -0.61% | 61.1만 |
|---|
| 2026.09.16 | ₩141,388 | ₩142,217 | ₩138,044 | ₩139,850 | -1.09% | 72.2만 |
|---|
| 2026.09.15 | ₩142,404 | ₩142,404 | ₩140,438 | ₩141,522 | -0.62% | 87.3만 |
|---|
| 2026.09.14 | ₩144,250 | ₩144,504 | ₩140,532 | ₩141,107 | -2.18% | 81.2만 |
|---|
| 2026.09.11 | ₩144,317 | ₩145,694 | ₩141,348 | ₩143,006 | -0.91% | 58만 |
|---|
| 2026.09.10 | ₩143,354 | ₩144,263 | ₩142,190 | ₩142,792 | -0.39% | 54.4만 |
|---|
| 2026.09.09 | ₩144,945 | ₩145,119 | ₩142,859 | ₩143,327 | -1.12% | 66.8만 |
|---|
| 2026.09.08 | ₩147,553 | ₩148,115 | ₩145,106 | ₩145,239 | -1.57% | 85.9만 |
|---|
| 2026.09.04 | ₩147,874 | ₩148,663 | ₩146,884 | ₩147,633 | -0.16% | 59만 |
|---|
| 2026.09.03 | ₩147,112 | ₩149,091 | ₩146,777 | ₩149,064 | +1.33% | 75만 |
|---|
| 2026.09.02 | ₩146,711 | ₩147,780 | ₩144,571 | ₩145,935 | -0.53% | 66.8만 |
|---|
| 2026.09.01 | ₩147,874 | ₩148,650 | ₩146,336 | ₩146,497 | -0.93% | 65만 |
|---|
| 2026.08.31 | ₩149,064 | ₩149,292 | ₩147,727 | ₩148,422 | -0.43% | 72.3만 |
|---|
| 2026.08.28 | ₩149,359 | ₩149,987 | ₩148,690 | ₩149,292 | -0.04% | 66.1만 |
|---|
| 2026.08.27 | ₩147,473 | ₩149,024 | ₩146,965 | ₩148,850 | +0.93% | 71만 |
|---|
| 2026.08.26 | ₩148,422 | ₩149,024 | ₩147,567 | ₩148,155 | -0.18% | 61만 |
|---|
| 2026.08.25 | ₩147,687 | ₩149,118 | ₩146,978 | ₩148,422 | +0.50% | 64.6만 |
|---|
| 2026.08.24 | ₩146,777 | ₩149,653 | ₩146,604 | ₩148,115 | +0.91% | 86.7만 |
|---|
| 2026.08.21 | ₩144,785 | ₩146,777 | ₩144,691 | ₩146,483 | +1.17% | 80.1만 |
|---|
| 2026.08.20 | ₩144,103 | ₩145,922 | ₩143,675 | ₩143,902 | -0.14% | 60.1만 |
|---|
| 2026.08.19 | ₩142,779 | ₩144,491 | ₩142,779 | ₩143,581 | +0.56% | 64.7만 |
|---|
| 2026.08.18 | ₩142,097 | ₩143,715 | ₩141,134 | ₩142,993 | +0.63% | 49만 |
|---|
| 2026.08.17 | ₩141,709 | ₩143,006 | ₩140,813 | ₩141,053 | -0.46% | 48.5만 |
|---|
| 2026.08.14 | ₩142,458 | ₩142,979 | ₩141,709 | ₩142,270 | -0.13% | 36.2만 |
|---|
| 2026.08.13 | ₩141,762 | ₩142,912 | ₩140,104 | ₩142,284 | +0.37% | 48.7만 |
|---|
| 2026.08.12 | ₩139,315 | ₩141,294 | ₩139,034 | ₩141,147 | +1.32% | 51만 |
|---|
| 2026.08.11 | ₩140,117 | ₩141,695 | ₩139,302 | ₩139,930 | -0.13% | 49.8만 |
|---|
| 2026.08.10 | ₩140,024 | ₩141,762 | ₩139,449 | ₩140,050 | +0.02% | 45.8만 |
|---|
| 2026.08.07 | ₩139,756 | ₩140,398 | ₩138,606 | ₩140,024 | +0.19% | 47.3만 |
|---|
| 2026.08.06 | ₩141,094 | ₩143,100 | ₩139,168 | ₩140,010 | -0.77% | 58.4만 |
|---|
| 2026.08.05 | ₩141,094 | ₩141,762 | ₩139,689 | ₩140,104 | -0.70% | 59.2만 |
|---|
| 2026.08.04 | ₩139,529 | ₩141,134 | ₩139,435 | ₩140,050 | +0.37% | 72.6만 |
|---|
| 2026.08.03 | ₩138,379 | ₩139,596 | ₩137,202 | ₩139,342 | +0.70% | 60.3만 |
|---|
| 2026.07.31 | ₩136,667 | ₩138,218 | ₩135,222 | ₩137,723 | +0.77% | 82.4만 |
|---|
| 2026.07.30 | ₩137,135 | ₩137,897 | ₩135,209 | ₩137,804 | +0.49% | 51.1만 |
|---|
| 2026.07.29 | ₩137,496 | ₩139,716 | ₩136,720 | ₩137,590 | +0.07% | 65만 |
|---|
| 2026.07.28 | ₩136,480 | ₩138,753 | ₩134,340 | ₩137,937 | +1.07% | 87.1만 |
|---|
| 2026.07.27 | ₩132,695 | ₩136,092 | ₩132,615 | ₩135,771 | +2.32% | 79.5만 |
|---|
| 2026.07.24 | ₩128,990 | ₩133,564 | ₩128,990 | ₩132,695 | +2.87% | 96.9만 |
|---|
| 2026.07.23 | ₩136,801 | ₩136,801 | ₩127,586 | ₩129,365 | -5.44% | 136.8만 |
|---|
| 2026.07.22 | ₩130,595 | ₩132,240 | ₩129,900 | ₩132,066 | +1.13% | 81.6만 |
|---|
| 2026.07.21 | ₩132,895 | ₩133,203 | ₩130,194 | ₩130,595 | -1.73% | 86.7만 |
|---|
| 2026.07.20 | ₩132,788 | ₩133,216 | ₩131,371 | ₩132,895 | +0.08% | 83.5만 |
|---|
| 2026.07.17 | ₩133,644 | ₩134,795 | ₩131,879 | ₩132,735 | -0.68% | 86.7만 |
|---|
| 2026.07.16 | ₩130,702 | ₩134,112 | ₩130,702 | ₩134,086 | +2.59% | 154.2만 |
|---|
| 2026.07.15 | ₩127,546 | ₩131,839 | ₩127,546 | ₩131,291 | +2.94% | 95.6만 |
|---|
| 2026.07.14 | ₩127,586 | ₩129,418 | ₩126,690 | ₩126,904 | -0.53% | 78.1만 |
|---|
| 2026.07.13 | ₩128,576 | ₩129,365 | ₩127,439 | ₩128,629 | +0.04% | 49.9만 |
|---|
| 2026.07.10 | ₩128,121 | ₩128,937 | ₩126,650 | ₩127,653 | -0.37% | 60만 |
|---|
| 2026.07.09 | ₩126,356 | ₩129,191 | ₩123,668 | ₩126,690 | +0.26% | 72.9만 |
|---|
| 2026.07.08 | ₩127,479 | ₩128,255 | ₩125,206 | ₩126,396 | -0.85% | 70.9만 |
|---|
| 2026.07.07 | ₩127,934 | ₩128,643 | ₩126,917 | ₩128,308 | +0.29% | 63.3만 |
|---|
| 2026.07.06 | ₩121,969 | ₩127,867 | ₩121,969 | ₩127,038 | +4.16% | 69.1만 |
|---|
| 2026.07.02 | ₩121,127 | ₩123,039 | ₩121,033 | ₩122,277 | +0.95% | 73.1만 |
|---|
| 2026.07.01 | ₩117,302 | ₩121,782 | ₩117,235 | ₩120,431 | +2.67% | 57.8만 |
|---|
| 2026.06.30 | ₩115,804 | ₩117,850 | ₩115,162 | ₩117,302 | +1.29% | 56.5만 |
|---|
| 2026.06.29 | ₩116,927 | ₩118,278 | ₩114,934 | ₩115,670 | -1.08% | 61.8만 |
|---|
| 2026.06.26 | ₩117,783 | ₩118,291 | ₩115,536 | ₩116,686 | -0.93% | 120.6만 |
|---|
| 2026.06.25 | ₩119,575 | ₩121,661 | ₩117,449 | ₩117,596 | -1.66% | 55.4만 |
|---|
| 2026.06.24 | ₩121,287 | ₩121,287 | ₩118,452 | ₩118,880 | -1.98% | 52.8만 |
|---|
| 2026.06.23 | ₩121,608 | ₩122,370 | ₩119,990 | ₩120,645 | -0.79% | 57.8만 |
|---|
| 2026.06.22 | ₩120,244 | ₩121,421 | ₩119,040 | ₩121,046 | +0.67% | 51.2만 |
|---|
| 2026.06.18 | ₩122,972 | ₩122,972 | ₩118,706 | ₩119,615 | -2.73% | 171.2만 |
|---|
| 2026.06.17 | ₩120,846 | ₩122,424 | ₩120,538 | ₩121,715 | +0.72% | 64.8만 |
|---|
| 2026.06.16 | ₩120,939 | ₩122,357 | ₩119,107 | ₩121,340 | +0.33% | 62.8만 |
|---|
| 2026.06.15 | ₩120,190 | ₩121,060 | ₩119,455 | ₩119,789 | -0.33% | 55.1만 |
|---|
| 2026.06.12 | ₩118,639 | ₩120,070 | ₩117,756 | ₩119,562 | +0.78% | 50.1만 |
|---|
| 2026.06.11 | ₩118,813 | ₩119,522 | ₩117,235 | ₩117,890 | -0.78% | 40.8만 |
|---|
| 2026.06.10 | ₩120,712 | ₩121,554 | ₩118,706 | ₩118,759 | -1.62% | 44.1만 |
|---|
| 2026.06.09 | ₩118,960 | ₩122,237 | ₩118,612 | ₩120,712 | +1.47% | 75만 |
|---|
| 2026.06.08 | ₩118,171 | ₩119,548 | ₩117,435 | ₩118,010 | -0.14% | 51.2만 |
|---|
| 2026.06.05 | ₩118,933 | ₩119,923 | ₩118,626 | ₩119,589 | +0.55% | 70.9만 |
|---|
| 2026.06.04 | ₩117,489 | ₩119,415 | ₩117,489 | ₩118,465 | +0.83% | 50.6만 |
|---|
| 2026.06.03 | ₩116,874 | ₩117,088 | ₩115,362 | ₩116,365 | -0.43% | 60만 |
|---|
| 2026.06.02 | ₩118,117 | ₩118,679 | ₩116,874 | ₩117,382 | -0.62% | 51.6만 |
|---|
| 2026.06.01 | ₩117,355 | ₩118,719 | ₩116,954 | ₩118,117 | +0.65% | 52만 |
|---|
| 2026.05.29 | ₩118,117 | ₩119,187 | ₩117,101 | ₩117,529 | -0.50% | 118.1만 |
|---|
| 2026.05.28 | ₩119,789 | ₩119,789 | ₩117,636 | ₩118,492 | -1.08% | 69.6만 |
|---|
| 2026.05.27 | ₩121,541 | ₩122,063 | ₩119,736 | ₩119,936 | -1.32% | 40.4만 |
|---|
| 2026.05.26 | ₩121,394 | ₩121,835 | ₩120,551 | ₩121,381 | -0.01% | 55.8만 |
|---|
| 2026.05.22 | ₩120,364 | ₩121,849 | ₩119,736 | ₩121,073 | +0.59% | 52.8만 |
|---|
| 2026.05.21 | ₩120,712 | ₩121,554 | ₩118,666 | ₩119,816 | -0.74% | 62.5만 |
|---|
| 2026.05.20 | ₩121,969 | ₩122,344 | ₩120,284 | ₩121,394 | -0.47% | 66.9만 |
|---|
| 2026.05.19 | ₩122,945 | ₩123,815 | ₩121,608 | ₩121,755 | -0.97% | 59.7만 |
|---|
| 2026.05.18 | ₩121,020 | ₩123,962 | ₩120,819 | ₩123,052 | +1.68% | 66.2만 |
|---|
| 2026.05.15 | ₩123,119 | ₩123,119 | ₩120,939 | ₩121,140 | -1.61% | 56.5만 |
|---|
| 2026.05.14 | ₩124,376 | ₩125,045 | ₩122,303 | ₩122,638 | -1.40% | 54.5만 |
|---|
| 2026.05.13 | ₩122,785 | ₩123,841 | ₩121,822 | ₩123,360 | +0.47% | 53.5만 |
|---|
| 2026.05.12 | ₩121,702 | ₩124,376 | ₩121,073 | ₩123,427 | +1.42% | 98.4만 |
|---|
| 2026.05.11 | ₩121,942 | ₩122,892 | ₩120,832 | ₩122,491 | +0.45% | 59.2만 |
|---|
| 2026.05.08 | ₩120,351 | ₩121,982 | ₩118,733 | ₩121,942 | +1.32% | 48.1만 |
|---|
| 2026.05.07 | ₩122,116 | ₩123,199 | ₩119,896 | ₩120,217 | -1.56% | 60.3만 |
|---|
| 2026.05.06 | ₩122,049 | ₩122,825 | ₩121,247 | ₩121,929 | -0.10% | 77.3만 |
|---|
| 2026.05.05 | ₩122,076 | ₩122,785 | ₩121,073 | ₩121,421 | -0.54% | 69.7만 |
|---|
| 2026.05.04 | ₩120,618 | ₩122,985 | ₩119,869 | ₩122,063 | +1.20% | 73.6만 |
|---|
| 2026.05.01 | ₩121,942 | ₩121,942 | ₩120,083 | ₩120,658 | -1.05% | 84.4만 |
|---|
| 2026.04.30 | ₩120,592 | ₩122,063 | ₩119,963 | ₩121,274 | +0.57% | 127.6만 |
|---|
| 2026.04.29 | ₩122,357 | ₩122,691 | ₩120,351 | ₩121,528 | -0.68% | 93.3만 |
|---|
| 2026.04.28 | ₩121,916 | ₩123,320 | ₩120,765 | ₩122,384 | +0.38% | 129.3만 |
|---|
| 2026.04.27 | ₩118,759 | ₩121,889 | ₩118,077 | ₩121,782 | +2.55% | 118.5만 |
|---|
| 2026.04.24 | ₩121,768 | ₩122,330 | ₩117,235 | ₩118,813 | -2.43% | 151.7만 |
|---|
| 2026.04.23 | ₩119,214 | ₩124,202 | ₩117,288 | ₩121,768 | +2.14% | 244.7만 |
|---|
| 2026.04.22 | ₩111,952 | ₩113,530 | ₩110,548 | ₩113,396 | +1.29% | 150.7만 |
|---|
| 2026.04.21 | ₩108,515 | ₩111,832 | ₩108,515 | ₩111,190 | +2.46% | 171.9만 |
|---|
| 2026.04.20 | ₩106,562 | ₩109,398 | ₩106,562 | ₩108,876 | +2.17% | 141.2만 |
|---|
| 2026.04.17 | ₩106,883 | ₩108,328 | ₩106,014 | ₩106,710 | -0.16% | 115만 |
|---|
| 2026.04.16 | ₩107,138 | ₩107,779 | ₩104,944 | ₩105,559 | -1.47% | 110.1만 |
|---|
| 2026.04.15 | ₩107,298 | ₩108,542 | ₩106,710 | ₩107,004 | -0.27% | 88만 |
|---|
| 2026.04.14 | ₩105,626 | ₩108,167 | ₩105,626 | ₩106,723 | +1.04% | 74.6만 |
|---|
| 2026.04.13 | ₩102,243 | ₩105,466 | ₩102,109 | ₩105,386 | +3.07% | 97.4만 |
|---|
| 2026.04.10 | ₩102,831 | ₩103,152 | ₩101,467 | ₩102,952 | +0.12% | 100만 |
|---|
| 2026.04.09 | ₩103,861 | ₩104,262 | ₩102,229 | ₩103,072 | -0.76% | 88.2만 |
|---|
| 2026.04.08 | ₩102,657 | ₩104,570 | ₩102,350 | ₩104,115 | +1.42% | 115.7만 |
|---|
| 2026.04.07 | ₩101,173 | ₩101,989 | ₩100,410 | ₩100,544 | -0.62% | 155.9만 |
|---|
| 2026.04.06 | ₩102,524 | ₩103,179 | ₩100,999 | ₩101,601 | -0.90% | 75.5만 |
|---|
| 2026.04.02 | ₩102,925 | ₩104,984 | ₩102,376 | ₩102,992 | +0.06% | 54만 |
|---|
| 2026.04.01 | ₩105,546 | ₩105,907 | ₩104,048 | ₩104,369 | -1.12% | 52.5만 |
|---|
| 2026.03.31 | ₩104,623 | ₩106,014 | ₩103,152 | ₩104,944 | +0.31% | 82.5만 |
|---|
| 2026.03.30 | ₩102,149 | ₩103,687 | ₩102,015 | ₩103,259 | +1.09% | 87.1만 |
|---|
| 2026.03.27 | ₩102,109 | ₩102,283 | ₩100,437 | ₩101,266 | -0.83% | 74.8만 |
|---|
| 2026.03.26 | ₩103,339 | ₩104,677 | ₩102,604 | ₩102,871 | -0.45% | 75만 |
|---|
| 2026.03.25 | ₩105,613 | ₩106,375 | ₩102,724 | ₩103,246 | -2.24% | 94.1만 |
|---|
| 2026.03.24 | ₩104,048 | ₩105,747 | ₩103,513 | ₩104,770 | +0.69% | 55.9만 |
|---|
| 2026.03.23 | ₩106,415 | ₩106,696 | ₩104,637 | ₩105,105 | -1.23% | 68.8만 |
|---|
| 2026.03.20 | ₩104,048 | ₩104,583 | ₩103,032 | ₩104,035 | -0.01% | 169.2만 |
|---|
| 2026.03.19 | ₩103,112 | ₩104,971 | ₩102,978 | ₩104,142 | +1.00% | 53.6만 |
|---|
| 2026.03.18 | ₩104,476 | ₩105,065 | ₩103,647 | ₩103,741 | -0.70% | 49.8만 |
|---|
| 2026.03.17 | ₩105,666 | ₩107,311 | ₩105,332 | ₩105,345 | -0.30% | 54.6만 |
|---|
| 2026.03.16 | ₩107,579 | ₩108,823 | ₩104,289 | ₩104,436 | -2.92% | 81.8만 |
|---|
| 2026.03.13 | ₩106,696 | ₩108,408 | ₩106,215 | ₩106,843 | +0.14% | 109.2만 |
|---|
| 2026.03.12 | ₩104,637 | ₩106,669 | ₩103,741 | ₩105,854 | +1.16% | 118.7만 |
|---|
| 2026.03.11 | ₩106,710 | ₩107,967 | ₩104,329 | ₩106,509 | -0.19% | 83.7만 |
|---|
| 2026.03.10 | ₩108,528 | ₩109,786 | ₩105,493 | ₩107,017 | -1.39% | 88.6만 |
|---|
| 2026.03.09 | ₩107,285 | ₩108,676 | ₩105,198 | ₩108,542 | +1.17% | 116만 |
|---|
| 2026.03.06 | ₩107,392 | ₩108,983 | ₩105,814 | ₩108,916 | +1.42% | 105.5만 |
|---|
| 2026.03.05 | ₩109,010 | ₩111,016 | ₩108,569 | ₩109,732 | +0.66% | 100만 |
|---|
| 2026.03.04 | ₩110,748 | ₩111,751 | ₩109,384 | ₩109,411 | -1.21% | 117.4만 |
|---|
| 2026.03.03 | ₩107,539 | ₩111,537 | ₩106,656 | ₩110,561 | +2.81% | 104.7만 |
|---|
| 2026.03.02 | ₩107,124 | ₩110,989 | ₩106,148 | ₩110,120 | +2.80% | 69.5만 |
|---|
| 2026.02.27 | ₩109,732 | ₩110,829 | ₩107,378 | ₩108,756 | -0.89% | 100.4만 |
|---|
| 2026.02.26 | ₩109,959 | ₩111,805 | ₩109,772 | ₩111,404 | +1.31% | 65.7만 |
|---|
| 2026.02.25 | ₩108,261 | ₩109,839 | ₩106,643 | ₩109,398 | +1.05% | 57만 |
|---|
| 2026.02.24 | ₩106,134 | ₩108,261 | ₩105,131 | ₩107,271 | +1.07% | 59.5만 |
|---|
| 2026.02.23 | ₩108,849 | ₩108,849 | ₩105,386 | ₩105,747 | -2.85% | 66.7만 |
|---|
| 2026.02.20 | ₩107,753 | ₩109,317 | ₩106,603 | ₩108,849 | +1.02% | 57.5만 |
|---|
| 2026.02.19 | ₩107,632 | ₩107,993 | ₩106,027 | ₩107,753 | +0.11% | 69.3만 |
|---|
| 2026.02.18 | ₩105,854 | ₩108,796 | ₩105,760 | ₩108,662 | +2.65% | 57.1만 |
|---|
| 2026.02.17 | ₩105,506 | ₩106,429 | ₩103,687 | ₩105,680 | +0.16% | 71.8만 |
|---|
| 2026.02.13 | ₩103,580 | ₩105,345 | ₩102,002 | ₩105,158 | +1.52% | 134.7만 |
|---|
| 2026.02.12 | ₩107,806 | ₩108,889 | ₩102,216 | ₩103,420 | -4.07% | 118.4만 |
|---|
| 2026.02.11 | ₩110,802 | ₩110,989 | ₩105,974 | ₩107,231 | -3.22% | 74.9만 |
|---|
| 2026.02.10 | ₩113,865 | ₩115,068 | ₩108,676 | ₩110,066 | -3.34% | 98.8만 |
|---|
| 2026.02.09 | ₩113,062 | ₩114,333 | ₩112,367 | ₩114,172 | +0.98% | 51.5만 |
|---|
| 2026.02.06 | ₩114,105 | ₩114,801 | ₩111,711 | ₩112,942 | -1.02% | 90.2만 |
|---|
| 2026.02.05 | ₩115,055 | ₩116,245 | ₩112,674 | ₩112,888 | -1.88% | 68.8만 |
|---|
| 2026.02.04 | ₩113,972 | ₩115,496 | ₩111,176 | ₩114,934 | +0.84% | 95만 |
|---|
| 2026.02.03 | ₩118,612 | ₩118,679 | ₩110,936 | ₩112,514 | -5.14% | 101.1만 |
|---|
| 2026.02.02 | ₩117,007 | ₩118,920 | ₩115,924 | ₩118,612 | +1.37% | 78.4만 |
|---|
| 2026.01.30 | ₩117,435 | ₩118,599 | ₩116,232 | ₩117,489 | +0.05% | 132.6만 |
|---|
| 2026.01.29 | ₩118,652 | ₩122,263 | ₩115,095 | ₩117,743 | -0.77% | 192.9만 |
|---|
| 2026.01.28 | ₩112,928 | ₩115,215 | ₩112,353 | ₩115,148 | +1.97% | 85.6만 |
|---|
| 2026.01.27 | ₩114,319 | ₩115,189 | ₩112,928 | ₩113,196 | -0.98% | 53.3만 |
|---|
| 2026.01.26 | ₩113,878 | ₩114,921 | ₩113,758 | ₩114,132 | +0.22% | 41.7만 |
|---|
| 2026.01.23 | ₩114,948 | ₩114,948 | ₩112,741 | ₩113,945 | -0.87% | 42.4만 |
|---|
| 2026.01.22 | ₩115,817 | ₩116,339 | ₩114,975 | ₩115,282 | -0.46% | 39.5만 |
|---|
| 2026.01.21 | ₩112,928 | ₩116,071 | ₩112,607 | ₩114,975 | +1.81% | 54.2만 |
|---|
| 2026.01.20 | ₩114,159 | ₩114,921 | ₩111,698 | ₩111,965 | -1.92% | 47.5만 |
|---|
| 2026.01.16 | ₩115,616 | ₩116,098 | ₩114,868 | ₩115,028 | -0.51% | 35.7만 |
|---|
| 2026.01.15 | ₩114,680 | ₩116,192 | ₩114,613 | ₩115,737 | +0.92% | 57.6만 |
|---|
| 2026.01.14 | ₩113,209 | ₩114,573 | ₩112,968 | ₩114,105 | +0.79% | 56.1만 |
|---|
| 2026.01.13 | ₩115,255 | ₩115,255 | ₩112,460 | ₩113,289 | -1.71% | 50.6만 |
|---|
| 2026.01.12 | ₩115,015 | ₩115,764 | ₩114,186 | ₩115,001 | -0.01% | 52.3만 |
|---|
| 2026.01.09 | ₩116,713 | ₩117,609 | ₩115,871 | ₩116,044 | -0.57% | 43.1만 |
|---|
| 2026.01.08 | ₩116,566 | ₩117,368 | ₩115,657 | ₩116,686 | +0.10% | 57.6만 |
|---|
| 2026.01.07 | ₩117,047 | ₩117,970 | ₩115,496 | ₩117,034 | -0.01% | 53만 |
|---|
| 2026.01.06 | ₩116,285 | ₩118,024 | ₩114,560 | ₩117,703 | +1.22% | 62만 |
|---|
| 2026.01.05 | ₩110,909 | ₩117,275 | ₩110,842 | ₩116,285 | +4.85% | 85.9만 |
|---|
| 2026.01.02 | ₩109,384 | ₩111,096 | ₩109,170 | ₩111,016 | +1.49% | 55.7만 |
|---|
| 2025.12.31 | ₩111,176 | ₩111,243 | ₩109,638 | ₩109,692 | -1.34% | 45만 |
|---|
| 2025.12.30 | ₩112,206 | ₩112,300 | ₩110,855 | ₩111,217 | -0.88% | 48.2만 |
|---|
| 2025.12.29 | ₩112,848 | ₩112,942 | ₩111,805 | ₩112,460 | -0.34% | 59.9만 |
|---|
| 2025.12.26 | ₩114,145 | ₩114,239 | ₩113,116 | ₩113,477 | -0.59% | 40.2만 |
|---|
| 2025.12.24 | ₩115,041 | ₩115,041 | ₩113,865 | ₩114,172 | -0.76% | 28만 |
|---|
| 2025.12.23 | ₩114,573 | ₩116,325 | ₩114,065 | ₩115,175 | +0.53% | 80.1만 |
|---|
| 2025.12.22 | ₩111,511 | ₩113,530 | ₩111,431 | ₩112,808 | +1.16% | 46.1만 |
|---|
| 2025.12.19 | ₩111,417 | ₩112,206 | ₩110,534 | ₩111,591 | +0.16% | 154만 |
|---|
| 2025.12.18 | ₩111,952 | ₩112,821 | ₩110,976 | ₩111,671 | -0.25% | 68.2만 |
|---|
| 2025.12.17 | ₩110,575 | ₩111,952 | ₩110,120 | ₩111,110 | +0.48% | 54.7만 |
|---|
| 2025.12.16 | ₩111,404 | ₩112,113 | ₩109,759 | ₩110,962 | -0.40% | 71.4만 |
|---|
| 2025.12.15 | ₩110,508 | ₩112,434 | ₩108,849 | ₩109,652 | -0.77% | 67.8만 |
|---|
| 2025.12.12 | ₩112,139 | ₩112,139 | ₩110,280 | ₩111,003 | -1.01% | 68.1만 |
|---|
| 2025.12.11 | ₩111,390 | ₩112,393 | ₩111,257 | ₩111,524 | +0.12% | 56.9만 |
|---|
| 2025.12.10 | ₩108,996 | ₩111,551 | ₩108,970 | ₩111,270 | +2.09% | 57.9만 |
|---|
| 2025.12.09 | ₩108,274 | ₩109,879 | ₩108,274 | ₩109,077 | +0.74% | 51.2만 |
|---|
| 2025.12.08 | ₩108,301 | ₩108,796 | ₩107,485 | ₩108,194 | -0.10% | 63.9만 |
|---|
| 2025.12.05 | ₩108,408 | ₩109,130 | ₩107,793 | ₩108,462 | +0.05% | 56.6만 |
|---|
| 2025.12.04 | ₩108,502 | ₩109,906 | ₩108,141 | ₩108,662 | +0.15% | 52.6만 |
|---|
| 2025.12.03 | ₩106,990 | ₩108,421 | ₩106,990 | ₩108,328 | +1.25% | 51.1만 |
|---|
| 2025.12.02 | ₩107,004 | ₩107,967 | ₩106,576 | ₩106,937 | -0.06% | 43.6만 |
|---|
| 2025.12.01 | ₩107,472 | ₩108,782 | ₩106,803 | ₩106,964 | -0.47% | 39.6만 |
|---|
| 2025.11.28 | ₩108,756 | ₩109,157 | ₩107,793 | ₩108,141 | -0.57% | 24만 |
|---|
| 2025.11.26 | ₩107,245 | ₩109,063 | ₩107,245 | ₩108,100 | +0.80% | 45.2만 |
|---|
| 2025.11.25 | ₩106,509 | ₩107,753 | ₩106,375 | ₩107,258 | +0.70% | 45.3만 |
|---|
| 2025.11.24 | ₩106,843 | ₩107,057 | ₩105,854 | ₩106,108 | -0.69% | 72.7만 |
|---|
| 2025.11.21 | ₩105,787 | ₩107,458 | ₩105,172 | ₩107,044 | +1.19% | 74.9만 |
|---|
| 2025.11.20 | ₩105,961 | ₩106,990 | ₩103,660 | ₩105,399 | -0.53% | 62.1만 |
|---|
| 2025.11.19 | ₩104,810 | ₩105,265 | ₩103,848 | ₩104,917 | +0.10% | 60.6만 |
|---|
| 2025.11.18 | ₩104,690 | ₩105,934 | ₩104,316 | ₩104,677 | -0.01% | 73만 |
|---|
| 2025.11.17 | ₩108,582 | ₩108,729 | ₩104,730 | ₩105,372 | -2.96% | 58만 |
|---|
| 2025.11.14 | ₩109,291 | ₩109,959 | ₩107,592 | ₩109,090 | -0.18% | 57.8만 |
|---|
| 2025.11.13 | ₩111,511 | ₩111,765 | ₩109,906 | ₩110,026 | -1.33% | 60만 |
|---|
| 2025.11.12 | ₩111,604 | ₩113,263 | ₩111,604 | ₩111,939 | +0.30% | 53.7만 |
|---|
| 2025.11.11 | ₩110,829 | ₩112,781 | ₩110,762 | ₩111,738 | +0.82% | 46.2만 |
|---|
| 2025.11.10 | ₩111,123 | ₩111,578 | ₩110,133 | ₩110,989 | -0.12% | 48.6만 |
|---|
| 2025.11.07 | ₩109,812 | ₩111,283 | ₩109,237 | ₩110,896 | +0.99% | 50.4만 |
|---|
| 2025.11.06 | ₩109,719 | ₩110,454 | ₩107,779 | ₩109,919 | +0.18% | 51.6만 |
|---|
| 2025.11.05 | ₩108,876 | ₩110,789 | ₩108,729 | ₩110,173 | +1.19% | 51만 |
|---|
| 2025.11.04 | ₩107,124 | ₩109,384 | ₩107,004 | ₩109,184 | +1.92% | 57.5만 |
|---|
| 2025.11.03 | ₩107,499 | ₩108,221 | ₩106,375 | ₩108,167 | +0.62% | 55.9만 |
|---|
| 2025.10.31 | ₩107,993 | ₩108,395 | ₩107,565 | ₩107,806 | -0.17% | 71.4만 |
|---|
| 2025.10.30 | ₩107,713 | ₩109,251 | ₩107,713 | ₩108,060 | +0.32% | 70.7만 |
|---|
| 2025.10.29 | ₩108,863 | ₩109,050 | ₩107,084 | ₩107,806 | -0.97% | 73.6만 |
|---|
| 2025.10.28 | ₩111,096 | ₩111,096 | ₩109,424 | ₩109,438 | -1.49% | 47.2만 |
|---|
| 2025.10.27 | ₩111,270 | ₩112,179 | ₩110,468 | ₩111,096 | -0.16% | 61.7만 |
|---|
| 2025.10.24 | ₩109,866 | ₩110,280 | ₩108,662 | ₩109,545 | -0.29% | 78.5만 |
|---|
| 2025.10.23 | ₩106,990 | ₩109,424 | ₩104,770 | ₩109,037 | +1.91% | 140.1만 |
|---|
| 2025.10.22 | ₩110,000 | ₩110,668 | ₩108,876 | ₩108,876 | -1.02% | 72.5만 |
|---|
| 2025.10.21 | ₩109,210 | ₩111,283 | ₩108,836 | ₩110,294 | +0.99% | 69.7만 |
|---|
| 2025.10.20 | ₩108,676 | ₩109,531 | ₩108,234 | ₩109,251 | +0.53% | 60.9만 |
|---|
| 2025.10.17 | ₩108,127 | ₩108,769 | ₩107,097 | ₩108,047 | -0.07% | 63만 |
|---|
| 2025.10.16 | ₩110,789 | ₩111,310 | ₩107,565 | ₩107,672 | -2.81% | 86.9만 |
|---|
| 2025.10.15 | ₩112,246 | ₩112,875 | ₩110,053 | ₩110,427 | -1.62% | 69.1만 |
|---|
| 2025.10.14 | ₩109,050 | ₩112,367 | ₩109,050 | ₩111,564 | +2.31% | 78.9만 |
|---|
| 2025.10.13 | ₩109,090 | ₩110,949 | ₩109,090 | ₩110,361 | +1.16% | 53.6만 |
|---|
| 2025.10.10 | ₩112,741 | ₩113,303 | ₩108,462 | ₩108,622 | -3.65% | 62.4만 |
|---|