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 | ₩138,299 | ₩140,208 | ₩136,991 | ₩139,767 | +1.06% | 96.2만 |
| 2026.10.08 | ₩136,256 | ₩138,552 | ₩135,362 | ₩137,832 | +1.16% | 44.1만 |
| 2026.10.07 | ₩137,284 | ₩137,284 | ₩134,654 | ₩136,256 | -0.75% | 54.7만 |
| 2026.10.06 | ₩137,605 | ₩138,753 | ₩136,884 | ₩137,311 | -0.21% | 74.9만 |
| 2026.10.05 | ₩136,376 | ₩138,886 | ₩135,148 | ₩137,845 | +1.08% | 83.5만 |
| 2026.10.02 | ₩139,594 | ₩140,261 | ₩136,697 | ₩136,737 | -2.05% | 61.9만 |
| 2026.10.01 | ₩136,657 | ₩138,779 | ₩131,424 | ₩138,659 | +1.47% | 66.1만 |
| 2026.09.30 | ₩138,179 | ₩139,340 | ₩137,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,044 |
| -0.82% |
| 59.9만 |
| 2026.09.29 | ₩139,473 | ₩140,635 | ₩137,725 | ₩137,965 | -1.08% | 55.3만 |
|---|
| 2026.09.28 | ₩141,169 | ₩141,169 | ₩138,953 | ₩139,927 | -0.88% | 68.2만 |
|---|
| 2026.09.25 | ₩140,168 | ₩141,663 | ₩140,168 | ₩141,035 | +0.62% | 66.6만 |
|---|
| 2026.09.24 | ₩140,154 | ₩140,835 | ₩138,219 | ₩139,874 | -0.20% | 92.4만 |
|---|
| 2026.09.23 | ₩137,845 | ₩140,528 | ₩137,845 | ₩139,941 | +1.52% | 69.4만 |
|---|
| 2026.09.22 | ₩140,942 | ₩141,422 | ₩135,455 | ₩138,512 | -1.72% | 169.5만 |
|---|
| 2026.09.21 | ₩141,836 | ₩141,836 | ₩140,168 | ₩140,675 | -0.82% | 81.3만 |
|---|
| 2026.09.18 | ₩139,967 | ₩141,850 | ₩139,113 | ₩140,435 | +0.33% | 354.5만 |
|---|
| 2026.09.17 | ₩140,822 | ₩141,009 | ₩138,779 | ₩139,967 | -0.61% | 61.1만 |
|---|
| 2026.09.16 | ₩141,129 | ₩141,956 | ₩137,791 | ₩139,594 | -1.09% | 72.2만 |
|---|
| 2026.09.15 | ₩142,143 | ₩142,143 | ₩140,181 | ₩141,262 | -0.62% | 87.3만 |
|---|
| 2026.09.14 | ₩143,986 | ₩144,239 | ₩140,274 | ₩140,848 | -2.18% | 81.2만 |
|---|
| 2026.09.11 | ₩144,052 | ₩145,427 | ₩141,089 | ₩142,744 | -0.91% | 58만 |
|---|
| 2026.09.10 | ₩143,091 | ₩143,999 | ₩141,930 | ₩142,530 | -0.39% | 54.4만 |
|---|
| 2026.09.09 | ₩144,680 | ₩144,853 | ₩142,597 | ₩143,064 | -1.12% | 66.8만 |
|---|
| 2026.09.08 | ₩147,283 | ₩147,843 | ₩144,840 | ₩144,973 | -1.57% | 85.9만 |
|---|
| 2026.09.04 | ₩147,603 | ₩148,391 | ₩146,615 | ₩147,363 | -0.16% | 59만 |
|---|
| 2026.09.03 | ₩146,842 | ₩148,818 | ₩146,509 | ₩148,791 | +1.33% | 75만 |
|---|
| 2026.09.02 | ₩146,442 | ₩147,510 | ₩144,306 | ₩145,668 | -0.53% | 66.8만 |
|---|
| 2026.09.01 | ₩147,603 | ₩148,377 | ₩146,068 | ₩146,228 | -0.93% | 65만 |
|---|
| 2026.08.31 | ₩148,791 | ₩149,018 | ₩147,456 | ₩148,151 | -0.43% | 72.3만 |
|---|
| 2026.08.28 | ₩149,085 | ₩149,712 | ₩148,418 | ₩149,018 | -0.04% | 66.1만 |
|---|
| 2026.08.27 | ₩147,203 | ₩148,751 | ₩146,695 | ₩148,578 | +0.93% | 71만 |
|---|
| 2026.08.26 | ₩148,151 | ₩148,751 | ₩147,296 | ₩147,884 | -0.18% | 61만 |
|---|
| 2026.08.25 | ₩147,416 | ₩148,845 | ₩146,709 | ₩148,151 | +0.50% | 64.6만 |
|---|
| 2026.08.24 | ₩146,509 | ₩149,379 | ₩146,335 | ₩147,843 | +0.91% | 86.7만 |
|---|
| 2026.08.21 | ₩144,520 | ₩146,509 | ₩144,426 | ₩146,215 | +1.17% | 80.1만 |
|---|
| 2026.08.20 | ₩143,839 | ₩145,654 | ₩143,412 | ₩143,638 | -0.14% | 60.1만 |
|---|
| 2026.08.19 | ₩142,517 | ₩144,226 | ₩142,517 | ₩143,318 | +0.56% | 64.7만 |
|---|
| 2026.08.18 | ₩141,836 | ₩143,452 | ₩140,875 | ₩142,731 | +0.63% | 49만 |
|---|
| 2026.08.17 | ₩141,449 | ₩142,744 | ₩140,555 | ₩140,795 | -0.46% | 48.5만 |
|---|
| 2026.08.14 | ₩142,197 | ₩142,717 | ₩141,449 | ₩142,010 | -0.13% | 36.2만 |
|---|
| 2026.08.13 | ₩141,503 | ₩142,651 | ₩139,847 | ₩142,023 | +0.37% | 48.7만 |
|---|
| 2026.08.12 | ₩139,060 | ₩141,035 | ₩138,779 | ₩140,889 | +1.32% | 51만 |
|---|
| 2026.08.11 | ₩139,861 | ₩141,436 | ₩139,046 | ₩139,674 | -0.13% | 49.8만 |
|---|
| 2026.08.10 | ₩139,767 | ₩141,503 | ₩139,193 | ₩139,794 | +0.02% | 45.8만 |
|---|
| 2026.08.07 | ₩139,500 | ₩140,141 | ₩138,352 | ₩139,767 | +0.19% | 47.3만 |
|---|
| 2026.08.06 | ₩140,835 | ₩142,838 | ₩138,913 | ₩139,754 | -0.77% | 58.4만 |
|---|
| 2026.08.05 | ₩140,835 | ₩141,503 | ₩139,433 | ₩139,847 | -0.70% | 59.2만 |
|---|
| 2026.08.04 | ₩139,273 | ₩140,875 | ₩139,180 | ₩139,794 | +0.37% | 72.6만 |
|---|
| 2026.08.03 | ₩138,125 | ₩139,340 | ₩136,950 | ₩139,086 | +0.70% | 60.3만 |
|---|
| 2026.07.31 | ₩136,416 | ₩137,965 | ₩134,975 | ₩137,471 | +0.77% | 82.4만 |
|---|
| 2026.07.30 | ₩136,884 | ₩137,645 | ₩134,961 | ₩137,551 | +0.49% | 51.1만 |
|---|
| 2026.07.29 | ₩137,244 | ₩139,460 | ₩136,470 | ₩137,338 | +0.07% | 65만 |
|---|
| 2026.07.28 | ₩136,230 | ₩138,499 | ₩134,094 | ₩137,685 | +1.07% | 87.1만 |
|---|
| 2026.07.27 | ₩132,452 | ₩135,842 | ₩132,372 | ₩135,522 | +2.32% | 79.5만 |
|---|
| 2026.07.24 | ₩128,754 | ₩133,319 | ₩128,754 | ₩132,452 | +2.87% | 96.9만 |
|---|
| 2026.07.23 | ₩136,550 | ₩136,550 | ₩127,352 | ₩129,128 | -5.44% | 136.8만 |
|---|
| 2026.07.22 | ₩130,356 | ₩131,998 | ₩129,662 | ₩131,824 | +1.13% | 81.6만 |
|---|
| 2026.07.21 | ₩132,652 | ₩132,959 | ₩129,955 | ₩130,356 | -1.73% | 86.7만 |
|---|
| 2026.07.20 | ₩132,545 | ₩132,972 | ₩131,130 | ₩132,652 | +0.08% | 83.5만 |
|---|
| 2026.07.17 | ₩133,400 | ₩134,548 | ₩131,637 | ₩132,492 | -0.68% | 86.7만 |
|---|
| 2026.07.16 | ₩130,463 | ₩133,867 | ₩130,463 | ₩133,840 | +2.59% | 154.2만 |
|---|
| 2026.07.15 | ₩127,312 | ₩131,597 | ₩127,312 | ₩131,050 | +2.94% | 95.6만 |
|---|
| 2026.07.14 | ₩127,352 | ₩129,181 | ₩126,458 | ₩126,672 | -0.53% | 78.1만 |
|---|
| 2026.07.13 | ₩128,340 | ₩129,128 | ₩127,205 | ₩128,394 | +0.04% | 49.9만 |
|---|
| 2026.07.10 | ₩127,886 | ₩128,701 | ₩126,418 | ₩127,419 | -0.37% | 60만 |
|---|
| 2026.07.09 | ₩126,124 | ₩128,954 | ₩123,441 | ₩126,458 | +0.26% | 72.9만 |
|---|
| 2026.07.08 | ₩127,246 | ₩128,020 | ₩124,976 | ₩126,164 | -0.85% | 70.9만 |
|---|
| 2026.07.07 | ₩127,699 | ₩128,407 | ₩126,685 | ₩128,073 | +0.29% | 63.3만 |
|---|
| 2026.07.06 | ₩121,746 | ₩127,633 | ₩121,746 | ₩126,805 | +4.16% | 69.1만 |
|---|
| 2026.07.02 | ₩120,905 | ₩122,814 | ₩120,811 | ₩122,053 | +0.95% | 73.1만 |
|---|
| 2026.07.01 | ₩117,087 | ₩121,559 | ₩117,020 | ₩120,210 | +2.67% | 57.8만 |
|---|
| 2026.06.30 | ₩115,592 | ₩117,634 | ₩114,951 | ₩117,087 | +1.29% | 56.5만 |
|---|
| 2026.06.29 | ₩116,713 | ₩118,061 | ₩114,724 | ₩115,458 | -1.08% | 61.8만 |
|---|
| 2026.06.26 | ₩117,567 | ₩118,075 | ₩115,325 | ₩116,473 | -0.93% | 120.6만 |
|---|
| 2026.06.25 | ₩119,356 | ₩121,439 | ₩117,234 | ₩117,380 | -1.66% | 55.4만 |
|---|
| 2026.06.24 | ₩121,065 | ₩121,065 | ₩118,235 | ₩118,662 | -1.98% | 52.8만 |
|---|
| 2026.06.23 | ₩121,385 | ₩122,146 | ₩119,770 | ₩120,424 | -0.79% | 57.8만 |
|---|
| 2026.06.22 | ₩120,024 | ₩121,198 | ₩118,822 | ₩120,825 | +0.67% | 51.2만 |
|---|
| 2026.06.18 | ₩122,747 | ₩122,747 | ₩118,488 | ₩119,396 | -2.73% | 171.2만 |
|---|
| 2026.06.17 | ₩120,624 | ₩122,199 | ₩120,317 | ₩121,492 | +0.72% | 64.8만 |
|---|
| 2026.06.16 | ₩120,718 | ₩122,133 | ₩118,889 | ₩121,118 | +0.33% | 62.8만 |
|---|
| 2026.06.15 | ₩119,970 | ₩120,838 | ₩119,236 | ₩119,570 | -0.33% | 55.1만 |
|---|
| 2026.06.12 | ₩118,422 | ₩119,850 | ₩117,541 | ₩119,343 | +0.78% | 50.1만 |
|---|
| 2026.06.11 | ₩118,595 | ₩119,303 | ₩117,020 | ₩117,674 | -0.78% | 40.8만 |
|---|
| 2026.06.10 | ₩120,491 | ₩121,332 | ₩118,488 | ₩118,542 | -1.62% | 44.1만 |
|---|
| 2026.06.09 | ₩118,742 | ₩122,013 | ₩118,395 | ₩120,491 | +1.47% | 75만 |
|---|
| 2026.06.08 | ₩117,954 | ₩119,329 | ₩117,220 | ₩117,794 | -0.14% | 51.2만 |
|---|
| 2026.06.05 | ₩118,715 | ₩119,703 | ₩118,408 | ₩119,369 | +0.55% | 70.9만 |
|---|
| 2026.06.04 | ₩117,274 | ₩119,196 | ₩117,274 | ₩118,248 | +0.83% | 50.6만 |
|---|
| 2026.06.03 | ₩116,660 | ₩116,873 | ₩115,151 | ₩116,152 | -0.43% | 60만 |
|---|
| 2026.06.02 | ₩117,901 | ₩118,462 | ₩116,660 | ₩117,167 | -0.62% | 51.6만 |
|---|
| 2026.06.01 | ₩117,140 | ₩118,502 | ₩116,740 | ₩117,901 | +0.65% | 52만 |
|---|
| 2026.05.29 | ₩117,901 | ₩118,969 | ₩116,886 | ₩117,314 | -0.50% | 118.1만 |
|---|
| 2026.05.28 | ₩119,570 | ₩119,570 | ₩117,420 | ₩118,275 | -1.08% | 69.6만 |
|---|
| 2026.05.27 | ₩121,318 | ₩121,839 | ₩119,516 | ₩119,717 | -1.32% | 40.4만 |
|---|
| 2026.05.26 | ₩121,172 | ₩121,612 | ₩120,331 | ₩121,158 | -0.01% | 55.8만 |
|---|
| 2026.05.22 | ₩120,144 | ₩121,625 | ₩119,516 | ₩120,851 | +0.59% | 52.8만 |
|---|
| 2026.05.21 | ₩120,491 | ₩121,332 | ₩118,448 | ₩119,596 | -0.74% | 62.5만 |
|---|
| 2026.05.20 | ₩121,746 | ₩122,119 | ₩120,064 | ₩121,172 | -0.47% | 66.9만 |
|---|
| 2026.05.19 | ₩122,720 | ₩123,588 | ₩121,385 | ₩121,532 | -0.97% | 59.7만 |
|---|
| 2026.05.18 | ₩120,798 | ₩123,735 | ₩120,598 | ₩122,827 | +1.68% | 66.2만 |
|---|
| 2026.05.15 | ₩122,894 | ₩122,894 | ₩120,718 | ₩120,918 | -1.61% | 56.5만 |
|---|
| 2026.05.14 | ₩124,148 | ₩124,816 | ₩122,079 | ₩122,413 | -1.40% | 54.5만 |
|---|
| 2026.05.13 | ₩122,560 | ₩123,615 | ₩121,599 | ₩123,134 | +0.47% | 53.5만 |
|---|
| 2026.05.12 | ₩121,479 | ₩124,148 | ₩120,851 | ₩123,201 | +1.42% | 98.4만 |
|---|
| 2026.05.11 | ₩121,719 | ₩122,667 | ₩120,611 | ₩122,266 | +0.45% | 59.2만 |
|---|
| 2026.05.08 | ₩120,130 | ₩121,759 | ₩118,515 | ₩121,719 | +1.32% | 48.1만 |
|---|
| 2026.05.07 | ₩121,892 | ₩122,974 | ₩119,676 | ₩119,997 | -1.56% | 60.3만 |
|---|
| 2026.05.06 | ₩121,826 | ₩122,600 | ₩121,025 | ₩121,706 | -0.10% | 77.3만 |
|---|
| 2026.05.05 | ₩121,852 | ₩122,560 | ₩120,851 | ₩121,198 | -0.54% | 69.7만 |
|---|
| 2026.05.04 | ₩120,397 | ₩122,760 | ₩119,650 | ₩121,839 | +1.20% | 73.6만 |
|---|
| 2026.05.01 | ₩121,719 | ₩121,719 | ₩119,863 | ₩120,437 | -1.05% | 84.4만 |
|---|
| 2026.04.30 | ₩120,371 | ₩121,839 | ₩119,743 | ₩121,051 | +0.57% | 127.6만 |
|---|
| 2026.04.29 | ₩122,133 | ₩122,466 | ₩120,130 | ₩121,305 | -0.68% | 93.3만 |
|---|
| 2026.04.28 | ₩121,692 | ₩123,094 | ₩120,544 | ₩122,159 | +0.38% | 129.3만 |
|---|
| 2026.04.27 | ₩118,542 | ₩121,666 | ₩117,861 | ₩121,559 | +2.55% | 118.5만 |
|---|
| 2026.04.24 | ₩121,545 | ₩122,106 | ₩117,020 | ₩118,595 | -2.43% | 151.7만 |
|---|
| 2026.04.23 | ₩118,996 | ₩123,975 | ₩117,073 | ₩121,545 | +2.14% | 244.7만 |
|---|
| 2026.04.22 | ₩111,747 | ₩113,322 | ₩110,345 | ₩113,189 | +1.29% | 150.7만 |
|---|
| 2026.04.21 | ₩108,316 | ₩111,627 | ₩108,316 | ₩110,986 | +2.46% | 171.9만 |
|---|
| 2026.04.20 | ₩106,367 | ₩109,197 | ₩106,367 | ₩108,677 | +2.17% | 141.2만 |
|---|
| 2026.04.17 | ₩106,688 | ₩108,129 | ₩105,820 | ₩106,514 | -0.16% | 115만 |
|---|
| 2026.04.16 | ₩106,941 | ₩107,582 | ₩104,752 | ₩105,366 | -1.47% | 110.1만 |
|---|
| 2026.04.15 | ₩107,101 | ₩108,343 | ₩106,514 | ₩106,808 | -0.27% | 88만 |
|---|
| 2026.04.14 | ₩105,433 | ₩107,969 | ₩105,433 | ₩106,527 | +1.04% | 74.6만 |
|---|
| 2026.04.13 | ₩102,055 | ₩105,273 | ₩101,922 | ₩105,192 | +3.07% | 97.4만 |
|---|
| 2026.04.10 | ₩102,643 | ₩102,963 | ₩101,281 | ₩102,763 | +0.12% | 100만 |
|---|
| 2026.04.09 | ₩103,671 | ₩104,071 | ₩102,042 | ₩102,883 | -0.76% | 88.2만 |
|---|
| 2026.04.08 | ₩102,469 | ₩104,378 | ₩102,162 | ₩103,924 | +1.42% | 115.7만 |
|---|
| 2026.04.07 | ₩100,987 | ₩101,802 | ₩100,227 | ₩100,360 | -0.62% | 155.9만 |
|---|
| 2026.04.06 | ₩102,336 | ₩102,990 | ₩100,814 | ₩101,415 | -0.90% | 75.5만 |
|---|
| 2026.04.02 | ₩102,736 | ₩104,792 | ₩102,189 | ₩102,803 | +0.06% | 54만 |
|---|
| 2026.04.01 | ₩105,353 | ₩105,713 | ₩103,858 | ₩104,178 | -1.12% | 52.5만 |
|---|
| 2026.03.31 | ₩104,432 | ₩105,820 | ₩102,963 | ₩104,752 | +0.31% | 82.5만 |
|---|
| 2026.03.30 | ₩101,962 | ₩103,497 | ₩101,828 | ₩103,070 | +1.09% | 87.1만 |
|---|
| 2026.03.27 | ₩101,922 | ₩102,095 | ₩100,253 | ₩101,081 | -0.83% | 74.8만 |
|---|
| 2026.03.26 | ₩103,150 | ₩104,485 | ₩102,416 | ₩102,683 | -0.45% | 75만 |
|---|
| 2026.03.25 | ₩105,419 | ₩106,180 | ₩102,536 | ₩103,057 | -2.24% | 94.1만 |
|---|
| 2026.03.24 | ₩103,858 | ₩105,553 | ₩103,324 | ₩104,578 | +0.69% | 55.9만 |
|---|
| 2026.03.23 | ₩106,220 | ₩106,501 | ₩104,445 | ₩104,912 | -1.23% | 68.8만 |
|---|
| 2026.03.20 | ₩103,858 | ₩104,392 | ₩102,843 | ₩103,844 | -0.01% | 169.2만 |
|---|
| 2026.03.19 | ₩102,923 | ₩104,779 | ₩102,790 | ₩103,951 | +1.00% | 53.6만 |
|---|
| 2026.03.18 | ₩104,285 | ₩104,872 | ₩103,457 | ₩103,551 | -0.70% | 49.8만 |
|---|
| 2026.03.17 | ₩105,473 | ₩107,115 | ₩105,139 | ₩105,152 | -0.30% | 54.6만 |
|---|
| 2026.03.16 | ₩107,382 | ₩108,623 | ₩104,098 | ₩104,245 | -2.92% | 81.8만 |
|---|
| 2026.03.13 | ₩106,501 | ₩108,209 | ₩106,020 | ₩106,648 | +0.14% | 109.2만 |
|---|
| 2026.03.12 | ₩104,445 | ₩106,474 | ₩103,551 | ₩105,660 | +1.16% | 118.7만 |
|---|
| 2026.03.11 | ₩106,514 | ₩107,769 | ₩104,138 | ₩106,314 | -0.19% | 83.7만 |
|---|
| 2026.03.10 | ₩108,330 | ₩109,584 | ₩105,299 | ₩106,821 | -1.39% | 88.6만 |
|---|
| 2026.03.09 | ₩107,088 | ₩108,476 | ₩105,006 | ₩108,343 | +1.17% | 116만 |
|---|
| 2026.03.06 | ₩107,195 | ₩108,783 | ₩105,620 | ₩108,717 | +1.42% | 105.5만 |
|---|
| 2026.03.05 | ₩108,810 | ₩110,813 | ₩108,370 | ₩109,531 | +0.66% | 100만 |
|---|
| 2026.03.04 | ₩110,546 | ₩111,547 | ₩109,184 | ₩109,211 | -1.21% | 117.4만 |
|---|
| 2026.03.03 | ₩107,342 | ₩111,333 | ₩106,461 | ₩110,359 | +2.81% | 104.7만 |
|---|
| 2026.03.02 | ₩106,928 | ₩110,786 | ₩105,953 | ₩109,918 | +2.80% | 69.5만 |
|---|
| 2026.02.27 | ₩109,531 | ₩110,626 | ₩107,182 | ₩108,557 | -0.89% | 100.4만 |
|---|
| 2026.02.26 | ₩109,758 | ₩111,600 | ₩109,571 | ₩111,200 | +1.31% | 65.7만 |
|---|
| 2026.02.25 | ₩108,063 | ₩109,638 | ₩106,447 | ₩109,197 | +1.05% | 57만 |
|---|
| 2026.02.24 | ₩105,940 | ₩108,063 | ₩104,939 | ₩107,075 | +1.07% | 59.5만 |
|---|
| 2026.02.23 | ₩108,650 | ₩108,650 | ₩105,192 | ₩105,553 | -2.85% | 66.7만 |
|---|
| 2026.02.20 | ₩107,555 | ₩109,117 | ₩106,407 | ₩108,650 | +1.02% | 57.5만 |
|---|
| 2026.02.19 | ₩107,435 | ₩107,796 | ₩105,833 | ₩107,555 | +0.11% | 69.3만 |
|---|
| 2026.02.18 | ₩105,660 | ₩108,597 | ₩105,566 | ₩108,463 | +2.65% | 57.1만 |
|---|
| 2026.02.17 | ₩105,313 | ₩106,234 | ₩103,497 | ₩105,486 | +0.16% | 71.8만 |
|---|
| 2026.02.13 | ₩103,390 | ₩105,152 | ₩101,815 | ₩104,966 | +1.52% | 134.7만 |
|---|
| 2026.02.12 | ₩107,609 | ₩108,690 | ₩102,029 | ₩103,230 | -4.07% | 118.4만 |
|---|
| 2026.02.11 | ₩110,599 | ₩110,786 | ₩105,780 | ₩107,035 | -3.22% | 74.9만 |
|---|
| 2026.02.10 | ₩113,656 | ₩114,857 | ₩108,476 | ₩109,865 | -3.34% | 98.8만 |
|---|
| 2026.02.09 | ₩112,855 | ₩114,123 | ₩112,161 | ₩113,963 | +0.98% | 51.5만 |
|---|
| 2026.02.06 | ₩113,896 | ₩114,590 | ₩111,507 | ₩112,735 | -1.02% | 90.2만 |
|---|
| 2026.02.05 | ₩114,844 | ₩116,032 | ₩112,468 | ₩112,681 | -1.88% | 68.8만 |
|---|
| 2026.02.04 | ₩113,763 | ₩115,285 | ₩110,973 | ₩114,724 | +0.84% | 95만 |
|---|
| 2026.02.03 | ₩118,395 | ₩118,462 | ₩110,732 | ₩112,308 | -5.14% | 101.1만 |
|---|
| 2026.02.02 | ₩116,793 | ₩118,702 | ₩115,712 | ₩118,395 | +1.37% | 78.4만 |
|---|
| 2026.01.30 | ₩117,220 | ₩118,382 | ₩116,019 | ₩117,274 | +0.05% | 132.6만 |
|---|
| 2026.01.29 | ₩118,435 | ₩122,039 | ₩114,884 | ₩117,527 | -0.77% | 192.9만 |
|---|
| 2026.01.28 | ₩112,721 | ₩115,004 | ₩112,147 | ₩114,937 | +1.97% | 85.6만 |
|---|
| 2026.01.27 | ₩114,110 | ₩114,978 | ₩112,721 | ₩112,988 | -0.98% | 53.3만 |
|---|
| 2026.01.26 | ₩113,669 | ₩114,711 | ₩113,549 | ₩113,923 | +0.22% | 41.7만 |
|---|
| 2026.01.23 | ₩114,737 | ₩114,737 | ₩112,535 | ₩113,736 | -0.87% | 42.4만 |
|---|
| 2026.01.22 | ₩115,605 | ₩116,126 | ₩114,764 | ₩115,071 | -0.46% | 39.5만 |
|---|
| 2026.01.21 | ₩112,721 | ₩115,859 | ₩112,401 | ₩114,764 | +1.81% | 54.2만 |
|---|
| 2026.01.20 | ₩113,950 | ₩114,711 | ₩111,493 | ₩111,760 | -1.92% | 47.5만 |
|---|
| 2026.01.16 | ₩115,405 | ₩115,885 | ₩114,657 | ₩114,817 | -0.51% | 35.7만 |
|---|
| 2026.01.15 | ₩114,470 | ₩115,979 | ₩114,403 | ₩115,525 | +0.92% | 57.6만 |
|---|
| 2026.01.14 | ₩113,002 | ₩114,363 | ₩112,762 | ₩113,896 | +0.79% | 56.1만 |
|---|
| 2026.01.13 | ₩115,044 | ₩115,044 | ₩112,254 | ₩113,082 | -1.71% | 50.6만 |
|---|
| 2026.01.12 | ₩114,804 | ₩115,552 | ₩113,976 | ₩114,791 | -0.01% | 52.3만 |
|---|
| 2026.01.09 | ₩116,499 | ₩117,394 | ₩115,658 | ₩115,832 | -0.57% | 43.1만 |
|---|
| 2026.01.08 | ₩116,353 | ₩117,153 | ₩115,445 | ₩116,473 | +0.10% | 57.6만 |
|---|
| 2026.01.07 | ₩116,833 | ₩117,754 | ₩115,285 | ₩116,820 | -0.01% | 53만 |
|---|
| 2026.01.06 | ₩116,072 | ₩117,808 | ₩114,350 | ₩117,487 | +1.22% | 62만 |
|---|
| 2026.01.05 | ₩110,706 | ₩117,060 | ₩110,639 | ₩116,072 | +4.85% | 85.9만 |
|---|
| 2026.01.02 | ₩109,184 | ₩110,893 | ₩108,970 | ₩110,813 | +1.49% | 55.7만 |
|---|
| 2025.12.31 | ₩110,973 | ₩111,039 | ₩109,438 | ₩109,491 | -1.34% | 45만 |
|---|
| 2025.12.30 | ₩112,001 | ₩112,094 | ₩110,652 | ₩111,013 | -0.88% | 48.2만 |
|---|
| 2025.12.29 | ₩112,641 | ₩112,735 | ₩111,600 | ₩112,254 | -0.34% | 59.9만 |
|---|
| 2025.12.26 | ₩113,936 | ₩114,030 | ₩112,908 | ₩113,269 | -0.59% | 40.2만 |
|---|
| 2025.12.24 | ₩114,831 | ₩114,831 | ₩113,656 | ₩113,963 | -0.76% | 28만 |
|---|
| 2025.12.23 | ₩114,363 | ₩116,112 | ₩113,856 | ₩114,964 | +0.53% | 80.1만 |
|---|
| 2025.12.22 | ₩111,306 | ₩113,322 | ₩111,226 | ₩112,601 | +1.16% | 46.1만 |
|---|
| 2025.12.19 | ₩111,213 | ₩112,001 | ₩110,332 | ₩111,387 | +0.16% | 154만 |
|---|
| 2025.12.18 | ₩111,747 | ₩112,615 | ₩110,772 | ₩111,467 | -0.25% | 68.2만 |
|---|
| 2025.12.17 | ₩110,372 | ₩111,747 | ₩109,918 | ₩110,906 | +0.48% | 54.7만 |
|---|
| 2025.12.16 | ₩111,200 | ₩111,907 | ₩109,558 | ₩110,759 | -0.40% | 71.4만 |
|---|
| 2025.12.15 | ₩110,305 | ₩112,228 | ₩108,650 | ₩109,451 | -0.77% | 67.8만 |
|---|
| 2025.12.12 | ₩111,934 | ₩111,934 | ₩110,078 | ₩110,799 | -1.01% | 68.1만 |
|---|
| 2025.12.11 | ₩111,186 | ₩112,188 | ₩111,053 | ₩111,320 | +0.12% | 56.9만 |
|---|
| 2025.12.10 | ₩108,797 | ₩111,347 | ₩108,770 | ₩111,066 | +2.09% | 57.9만 |
|---|
| 2025.12.09 | ₩108,076 | ₩109,678 | ₩108,076 | ₩108,877 | +0.74% | 51.2만 |
|---|
| 2025.12.08 | ₩108,103 | ₩108,597 | ₩107,288 | ₩107,996 | -0.10% | 63.9만 |
|---|
| 2025.12.05 | ₩108,209 | ₩108,930 | ₩107,595 | ₩108,263 | +0.05% | 56.6만 |
|---|
| 2025.12.04 | ₩108,303 | ₩109,705 | ₩107,942 | ₩108,463 | +0.15% | 52.6만 |
|---|
| 2025.12.03 | ₩106,794 | ₩108,223 | ₩106,794 | ₩108,129 | +1.25% | 51.1만 |
|---|
| 2025.12.02 | ₩106,808 | ₩107,769 | ₩106,381 | ₩106,741 | -0.06% | 43.6만 |
|---|
| 2025.12.01 | ₩107,275 | ₩108,583 | ₩106,608 | ₩106,768 | -0.47% | 39.6만 |
|---|
| 2025.11.28 | ₩108,557 | ₩108,957 | ₩107,595 | ₩107,942 | -0.57% | 24만 |
|---|
| 2025.11.26 | ₩107,048 | ₩108,864 | ₩107,048 | ₩107,902 | +0.80% | 45.2만 |
|---|
| 2025.11.25 | ₩106,314 | ₩107,555 | ₩106,180 | ₩107,061 | +0.70% | 45.3만 |
|---|
| 2025.11.24 | ₩106,648 | ₩106,861 | ₩105,660 | ₩105,913 | -0.69% | 72.7만 |
|---|
| 2025.11.21 | ₩105,593 | ₩107,262 | ₩104,979 | ₩106,848 | +1.19% | 74.9만 |
|---|
| 2025.11.20 | ₩105,767 | ₩106,794 | ₩103,470 | ₩105,206 | -0.53% | 62.1만 |
|---|
| 2025.11.19 | ₩104,618 | ₩105,072 | ₩103,657 | ₩104,725 | +0.10% | 60.6만 |
|---|
| 2025.11.18 | ₩104,498 | ₩105,740 | ₩104,125 | ₩104,485 | -0.01% | 73만 |
|---|
| 2025.11.17 | ₩108,383 | ₩108,530 | ₩104,538 | ₩105,179 | -2.96% | 58만 |
|---|
| 2025.11.14 | ₩109,090 | ₩109,758 | ₩107,395 | ₩108,890 | -0.18% | 57.8만 |
|---|
| 2025.11.13 | ₩111,306 | ₩111,560 | ₩109,705 | ₩109,825 | -1.33% | 60만 |
|---|
| 2025.11.12 | ₩111,400 | ₩113,055 | ₩111,400 | ₩111,734 | +0.30% | 53.7만 |
|---|
| 2025.11.11 | ₩110,626 | ₩112,575 | ₩110,559 | ₩111,533 | +0.82% | 46.2만 |
|---|
| 2025.11.10 | ₩110,919 | ₩111,373 | ₩109,931 | ₩110,786 | -0.12% | 48.6만 |
|---|
| 2025.11.07 | ₩109,611 | ₩111,080 | ₩109,037 | ₩110,692 | +0.99% | 50.4만 |
|---|
| 2025.11.06 | ₩109,518 | ₩110,252 | ₩107,582 | ₩109,718 | +0.18% | 51.6만 |
|---|
| 2025.11.05 | ₩108,677 | ₩110,586 | ₩108,530 | ₩109,972 | +1.19% | 51만 |
|---|
| 2025.11.04 | ₩106,928 | ₩109,184 | ₩106,808 | ₩108,984 | +1.92% | 57.5만 |
|---|
| 2025.11.03 | ₩107,302 | ₩108,023 | ₩106,180 | ₩107,969 | +0.62% | 55.9만 |
|---|
| 2025.10.31 | ₩107,796 | ₩108,196 | ₩107,368 | ₩107,609 | -0.17% | 71.4만 |
|---|
| 2025.10.30 | ₩107,515 | ₩109,050 | ₩107,515 | ₩107,862 | +0.32% | 70.7만 |
|---|
| 2025.10.29 | ₩108,663 | ₩108,850 | ₩106,888 | ₩107,609 | -0.97% | 73.6만 |
|---|
| 2025.10.28 | ₩110,893 | ₩110,893 | ₩109,224 | ₩109,237 | -1.49% | 47.2만 |
|---|
| 2025.10.27 | ₩111,066 | ₩111,974 | ₩110,265 | ₩110,893 | -0.16% | 61.7만 |
|---|
| 2025.10.24 | ₩109,665 | ₩110,078 | ₩108,463 | ₩109,344 | -0.29% | 78.5만 |
|---|
| 2025.10.23 | ₩106,794 | ₩109,224 | ₩104,578 | ₩108,837 | +1.91% | 140.1만 |
|---|
| 2025.10.22 | ₩109,798 | ₩110,465 | ₩108,677 | ₩108,677 | -1.02% | 72.5만 |
|---|
| 2025.10.21 | ₩109,010 | ₩111,080 | ₩108,637 | ₩110,092 | +0.99% | 69.7만 |
|---|
| 2025.10.20 | ₩108,476 | ₩109,331 | ₩108,036 | ₩109,050 | +0.53% | 60.9만 |
|---|
| 2025.10.17 | ₩107,929 | ₩108,570 | ₩106,901 | ₩107,849 | -0.07% | 63만 |
|---|
| 2025.10.16 | ₩110,586 | ₩111,106 | ₩107,368 | ₩107,475 | -2.81% | 86.9만 |
|---|
| 2025.10.15 | ₩112,041 | ₩112,668 | ₩109,851 | ₩110,225 | -1.62% | 69.1만 |
|---|
| 2025.10.14 | ₩108,850 | ₩112,161 | ₩108,850 | ₩111,360 | +2.31% | 78.9만 |
|---|
| 2025.10.13 | ₩108,890 | ₩110,746 | ₩108,890 | ₩110,158 | +1.16% | 53.6만 |
|---|
| 2025.10.10 | ₩112,535 | ₩113,095 | ₩108,263 | ₩108,423 | -3.65% | 62.4만 |
|---|