시장 데이터를 불러오는 중
전체 종목
Sezzle Inc. - Common Stock 과거 주가
Sezzle Inc. - Common Stock · SEZL · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sezzle Inc. - Common Stock · SEZL · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩160,908 | ₩173,687 | ₩159,862 | ₩172,493 | +7.20% | 67.2만 |
| 2026.10.08 | ₩150,060 | ₩158,199 | ₩150,060 | ₩157,180 | +4.74% | 55만 |
| 2026.10.07 | ₩148,572 | ₩154,204 | ₩147,606 | ₩152,661 | +2.75% | 34.1만 |
| 2026.10.06 | ₩150,503 | ₩152,546 | ₩149,162 | ₩151,307 | +0.53% | 41.2만 |
| 2026.10.05 | ₩142,806 | ₩149,296 | ₩142,283 | ₩148,639 | +4.08% | 63.3만 |
| 2026.10.02 | ₩150,234 | ₩153,225 | ₩142,846 | ₩144,026 | -4.13% | 65.1만 |
| 2026.10.01 | ₩144,871 | ₩149,711 | ₩142,471 | ₩147,117 | +1.55% | 36.9만 |
| 2026.09.30 | ₩144,777 | ₩147,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,871 |
| +0.06% |
| 45.5만 |
| 2026.09.29 | ₩146,145 | ₩146,413 | ₩143,181 | ₩144,777 | -0.94% | 34.8만 |
|---|
| 2026.09.28 | ₩148,102 | ₩148,800 | ₩144,402 | ₩145,219 | -1.95% | 39.3만 |
|---|
| 2026.09.25 | ₩149,470 | ₩151,998 | ₩145,085 | ₩149,349 | -0.08% | 47만 |
|---|
| 2026.09.24 | ₩140,929 | ₩148,156 | ₩140,620 | ₩147,204 | +4.45% | 73.8만 |
|---|
| 2026.09.23 | ₩148,102 | ₩149,430 | ₩141,894 | ₩143,329 | -3.22% | 80만 |
|---|
| 2026.09.22 | ₩159,527 | ₩159,567 | ₩147,003 | ₩147,499 | -7.54% | 106.3만 |
|---|
| 2026.09.21 | ₩158,628 | ₩160,278 | ₩155,424 | ₩156,282 | -1.48% | 74.1만 |
|---|
| 2026.09.18 | ₩152,045 | ₩157,093 | ₩150,945 | ₩156,282 | +2.79% | 48.2만 |
|---|
| 2026.09.17 | ₩161,364 | ₩161,578 | ₩151,388 | ₩151,629 | -6.03% | 60만 |
|---|
| 2026.09.16 | ₩159,607 | ₩161,605 | ₩154,740 | ₩157,314 | -1.44% | 30.6만 |
|---|
| 2026.09.15 | ₩164,005 | ₩164,005 | ₩158,092 | ₩159,661 | -2.65% | 23.8만 |
|---|
| 2026.09.14 | ₩158,561 | ₩163,858 | ₩158,561 | ₩163,013 | +2.81% | 32.6만 |
|---|
| 2026.09.11 | ₩163,067 | ₩163,898 | ₩157,308 | ₩159,393 | -2.25% | 24.6만 |
|---|
| 2026.09.10 | ₩158,106 | ₩161,498 | ₩154,740 | ₩158,776 | +0.42% | 37만 |
|---|
| 2026.09.09 | ₩158,494 | ₩160,447 | ₩154,257 | ₩157,073 | -0.90% | 51.9만 |
|---|
| 2026.09.08 | ₩161,216 | ₩161,875 | ₩156,885 | ₩158,696 | -1.56% | 35.3만 |
|---|
| 2026.09.04 | ₩163,268 | ₩164,066 | ₩159,956 | ₩161,686 | -0.97% | 29.7만 |
|---|
| 2026.09.03 | ₩165,400 | ₩168,953 | ₩162,946 | ₩164,877 | -0.32% | 35.2만 |
|---|
| 2026.09.02 | ₩152,729 | ₩163,295 | ₩152,729 | ₩162,919 | +6.67% | 47.3만 |
|---|
| 2026.09.01 | ₩154,204 | ₩156,704 | ₩150,731 | ₩153,560 | -0.42% | 67.1만 |
|---|
| 2026.08.31 | ₩165,025 | ₩165,963 | ₩158,910 | ₩161,645 | -2.05% | 58만 |
|---|
| 2026.08.28 | ₩172,091 | ₩176,865 | ₩166,030 | ₩166,433 | -3.29% | 38.2만 |
|---|
| 2026.08.27 | ₩168,846 | ₩173,702 | ₩166,070 | ₩168,685 | -0.10% | 30.2만 |
|---|
| 2026.08.26 | ₩166,231 | ₩168,610 | ₩164,327 | ₩165,655 | -0.35% | 23만 |
|---|
| 2026.08.25 | ₩162,222 | ₩166,741 | ₩161,216 | ₩166,379 | +2.56% | 38.4만 |
|---|
| 2026.08.24 | ₩159,326 | ₩161,806 | ₩157,207 | ₩158,132 | -0.75% | 31.1만 |
|---|
| 2026.08.21 | ₩157,690 | ₩161,431 | ₩155,984 | ₩159,715 | +1.28% | 33.7만 |
|---|
| 2026.08.20 | ₩159,286 | ₩160,779 | ₩154,230 | ₩157,448 | -1.15% | 61만 |
|---|
| 2026.08.19 | ₩157,100 | ₩163,159 | ₩156,939 | ₩159,527 | +1.54% | 40.1만 |
|---|
| 2026.08.18 | ₩158,226 | ₩164,459 | ₩156,255 | ₩157,127 | -0.69% | 67.5만 |
|---|
| 2026.08.17 | ₩171,059 | ₩171,635 | ₩161,806 | ₩163,831 | -4.23% | 106.4만 |
|---|
| 2026.08.14 | ₩174,706 | ₩183,158 | ₩172,546 | ₩172,922 | -1.02% | 74.8만 |
|---|
| 2026.08.13 | ₩168,940 | ₩177,750 | ₩168,940 | ₩174,143 | +3.08% | 56.7만 |
|---|
| 2026.08.12 | ₩172,695 | ₩174,920 | ₩165,977 | ₩168,202 | -2.60% | 57.7만 |
|---|
| 2026.08.11 | ₩158,119 | ₩174,478 | ₩154,646 | ₩171,997 | +8.78% | 119.5만 |
|---|
| 2026.08.10 | ₩162,691 | ₩173,606 | ₩156,684 | ₩158,226 | -2.74% | 173.2만 |
|---|
| 2026.08.07 | ₩177,482 | ₩177,482 | ₩153,077 | ₩158,253 | -10.83% | 424.2만 |
|---|
| 2026.08.06 | ₩225,995 | ₩241,000 | ₩221,745 | ₩239,391 | +5.93% | 118.3만 |
|---|
| 2026.08.05 | ₩239,605 | ₩247,007 | ₩233,846 | ₩233,853 | -2.40% | 56만 |
|---|
| 2026.08.04 | ₩225,566 | ₩238,251 | ₩224,480 | ₩237,648 | +5.36% | 53.5만 |
|---|
| 2026.08.03 | ₩206,901 | ₩220,437 | ₩204,930 | ₩218,687 | +5.70% | 46.7만 |
|---|
| 2026.07.31 | ₩209,422 | ₩212,184 | ₩200,927 | ₩207,504 | -0.92% | 28.7만 |
|---|
| 2026.07.30 | ₩206,727 | ₩211,015 | ₩197,890 | ₩207,987 | +0.61% | 41.1만 |
|---|
| 2026.07.29 | ₩207,907 | ₩212,144 | ₩200,183 | ₩204,755 | -1.52% | 41.4만 |
|---|
| 2026.07.28 | ₩206,499 | ₩211,366 | ₩197,662 | ₩210,508 | +1.94% | 66.4만 |
|---|
| 2026.07.27 | ₩210,186 | ₩214,544 | ₩203,280 | ₩210,226 | +0.02% | 45.2만 |
|---|
| 2026.07.24 | ₩214,102 | ₩215,858 | ₩204,997 | ₩206,351 | -3.62% | 35.7만 |
|---|
| 2026.07.23 | ₩227,913 | ₩228,047 | ₩206,525 | ₩213,217 | -6.45% | 70.2만 |
|---|
| 2026.07.22 | ₩236,883 | ₩239,623 | ₩226,907 | ₩233,638 | -1.37% | 35.6만 |
|---|
| 2026.07.21 | ₩235,154 | ₩241,335 | ₩232,385 | ₩240,490 | +2.27% | 35.6만 |
|---|
| 2026.07.20 | ₩236,146 | ₩242,086 | ₩227,671 | ₩230,313 | -2.47% | 45.1만 |
|---|
| 2026.07.17 | ₩230,018 | ₩236,883 | ₩222,053 | ₩234,215 | +1.82% | 72.8만 |
|---|
| 2026.07.16 | ₩252,438 | ₩262,428 | ₩241,027 | ₩241,952 | -4.15% | 105.5만 |
|---|
| 2026.07.15 | ₩251,446 | ₩259,156 | ₩242,086 | ₩252,827 | +0.55% | 95.4만 |
|---|
| 2026.07.14 | ₩216,891 | ₩246,337 | ₩211,044 | ₩244,567 | +12.76% | 74.3만 |
|---|
| 2026.07.13 | ₩232,552 | ₩234,751 | ₩210,521 | ₩214,879 | -7.60% | 85.9만 |
|---|
| 2026.07.10 | ₩241,013 | ₩244,795 | ₩236,615 | ₩240,531 | -0.20% | 32.2만 |
|---|
| 2026.07.09 | ₩225,446 | ₩240,973 | ₩222,589 | ₩237,447 | +5.32% | 51만 |
|---|
| 2026.07.08 | ₩231,976 | ₩234,993 | ₩221,249 | ₩224,359 | -3.28% | 88.2만 |
|---|
| 2026.07.07 | ₩240,330 | ₩245,385 | ₩230,635 | ₩238,184 | -0.89% | 39.6만 |
|---|
| 2026.07.06 | ₩245,693 | ₩248,067 | ₩233,209 | ₩240,088 | -2.28% | 65.2만 |
|---|
| 2026.07.02 | ₩235,905 | ₩247,852 | ₩235,033 | ₩245,707 | +4.16% | 80.1만 |
|---|
| 2026.07.01 | ₩231,252 | ₩243,132 | ₩230,246 | ₩234,899 | +1.58% | 59.5만 |
|---|
| 2026.06.30 | ₩227,953 | ₩233,478 | ₩222,831 | ₩230,139 | +0.96% | 57.5만 |
|---|
| 2026.06.29 | ₩226,196 | ₩233,659 | ₩219,479 | ₩228,892 | +1.19% | 64.8만 |
|---|
| 2026.06.26 | ₩215,811 | ₩229,643 | ₩212,629 | ₩228,704 | +5.97% | 86.3만 |
|---|
| 2026.06.25 | ₩216,247 | ₩222,455 | ₩209,180 | ₩219,559 | +1.53% | 49.4만 |
|---|
| 2026.06.24 | ₩203,669 | ₩218,647 | ₩201,135 | ₩213,565 | +4.86% | 54.6만 |
|---|
| 2026.06.23 | ₩198,963 | ₩214,557 | ₩197,555 | ₩203,294 | +2.18% | 70만 |
|---|
| 2026.06.22 | ₩214,336 | ₩217,977 | ₩207,840 | ₩209,811 | -2.11% | 73.2만 |
|---|
| 2026.06.18 | ₩205,292 | ₩220,417 | ₩201,738 | ₩218,942 | +6.65% | 124.5만 |
|---|
| 2026.06.17 | ₩195,141 | ₩212,037 | ₩195,141 | ₩196,750 | +0.82% | 99.3만 |
|---|
| 2026.06.16 | ₩197,300 | ₩202,825 | ₩192,915 | ₩193,358 | -2.00% | 90.8만 |
|---|
| 2026.06.15 | ₩184,642 | ₩198,051 | ₩184,642 | ₩195,932 | +6.11% | 96.4만 |
|---|
| 2026.06.12 | ₩176,194 | ₩182,624 | ₩172,815 | ₩177,937 | +0.99% | 58.4만 |
|---|
| 2026.06.11 | ₩163,737 | ₩173,378 | ₩161,042 | ₩172,748 | +5.50% | 56.9만 |
|---|
| 2026.06.10 | ₩159,701 | ₩169,309 | ₩159,379 | ₩162,222 | +1.58% | 36.5만 |
|---|
| 2026.06.09 | ₩163,415 | ₩170,254 | ₩155,290 | ₩162,919 | -0.30% | 61.1만 |
|---|
| 2026.06.08 | ₩157,851 | ₩166,352 | ₩154,016 | ₩162,463 | +2.92% | 63.5만 |
|---|
| 2026.06.05 | ₩158,964 | ₩159,876 | ₩151,964 | ₩155,558 | -2.14% | 44.3만 |
|---|
| 2026.06.04 | ₩153,600 | ₩163,643 | ₩152,004 | ₩162,209 | +5.60% | 38.7만 |
|---|
| 2026.06.03 | ₩155,276 | ₩156,657 | ₩145,501 | ₩151,776 | -2.25% | 57.2만 |
|---|
| 2026.06.02 | ₩161,290 | ₩162,249 | ₩157,596 | ₩158,803 | -1.54% | 32.8만 |
|---|
| 2026.06.01 | ₩157,435 | ₩164,991 | ₩157,314 | ₩164,314 | +4.37% | 59.1만 |
|---|
| 2026.05.29 | ₩161,015 | ₩161,055 | ₩154,204 | ₩158,427 | -1.61% | 54.5만 |
|---|
| 2026.05.28 | ₩153,654 | ₩163,322 | ₩152,597 | ₩159,567 | +3.85% | 58.1만 |
|---|
| 2026.05.27 | ₩149,296 | ₩159,741 | ₩147,338 | ₩155,611 | +4.23% | 108.8만 |
|---|
| 2026.05.26 | ₩141,478 | ₩149,309 | ₩139,454 | ₩147,472 | +4.24% | 54.5만 |
|---|
| 2026.05.22 | ₩142,806 | ₩145,608 | ₩135,753 | ₩137,845 | -3.47% | 43.4만 |
|---|
| 2026.05.21 | ₩140,392 | ₩143,651 | ₩134,962 | ₩141,398 | +0.72% | 40.1만 |
|---|
| 2026.05.20 | ₩143,154 | ₩143,584 | ₩130,040 | ₩140,701 | -1.71% | 63.4만 |
|---|
| 2026.05.19 | ₩137,751 | ₩145,159 | ₩134,090 | ₩143,154 | +3.92% | 79.5만 |
|---|
| 2026.05.18 | ₩131,073 | ₩137,563 | ₩126,085 | ₩137,362 | +4.80% | 51.3만 |
|---|
| 2026.05.15 | ₩135,163 | ₩136,783 | ₩131,420 | ₩132,240 | -2.16% | 39.6만 |
|---|
| 2026.05.14 | ₩138,756 | ₩142,806 | ₩134,090 | ₩138,703 | -0.04% | 47.8만 |
|---|
| 2026.05.13 | ₩133,245 | ₩138,233 | ₩126,045 | ₩137,308 | +3.05% | 63.1만 |
|---|
| 2026.05.12 | ₩133,956 | ₩138,113 | ₩130,470 | ₩133,594 | -0.27% | 52.8만 |
|---|
| 2026.05.11 | ₩126,447 | ₩136,758 | ₩125,898 | ₩135,565 | +7.21% | 61.2만 |
|---|
| 2026.05.08 | ₩137,134 | ₩137,858 | ₩123,014 | ₩129,182 | -5.80% | 82.2만 |
|---|
| 2026.05.07 | ₩134,975 | ₩153,050 | ₩127,225 | ₩133,849 | -0.83% | 331.2만 |
|---|
| 2026.05.06 | ₩114,647 | ₩117,061 | ₩108,318 | ₩115,344 | +0.61% | 119.5만 |
|---|
| 2026.05.05 | ₩115,532 | ₩119,166 | ₩112,502 | ₩114,231 | -1.13% | 52.4만 |
|---|
| 2026.05.04 | ₩114,553 | ₩122,961 | ₩113,842 | ₩115,264 | +0.62% | 76.2만 |
|---|
| 2026.05.01 | ₩108,439 | ₩115,492 | ₩107,942 | ₩114,593 | +5.68% | 50.3만 |
|---|
| 2026.04.30 | ₩102,311 | ₩106,789 | ₩100,366 | ₩106,736 | +4.33% | 34.4만 |
|---|
| 2026.04.29 | ₩107,084 | ₩107,446 | ₩101,238 | ₩102,632 | -4.16% | 45만 |
|---|
| 2026.04.28 | ₩105,582 | ₩109,404 | ₩104,322 | ₩108,921 | +3.16% | 42.7만 |
|---|
| 2026.04.27 | ₩104,242 | ₩108,532 | ₩103,993 | ₩107,192 | +2.83% | 46만 |
|---|
| 2026.04.24 | ₩107,285 | ₩107,433 | ₩102,405 | ₩105,529 | -1.64% | 45.7만 |
|---|
| 2026.04.23 | ₩113,011 | ₩114,473 | ₩105,046 | ₩106,937 | -5.37% | 72.1만 |
|---|
| 2026.04.22 | ₩113,360 | ₩114,466 | ₩110,115 | ₩113,963 | +0.53% | 66만 |
|---|
| 2026.04.21 | ₩115,304 | ₩119,327 | ₩110,034 | ₩110,316 | -4.33% | 75.2만 |
|---|
| 2026.04.20 | ₩107,272 | ₩115,063 | ₩105,797 | ₩114,875 | +7.09% | 83.6만 |
|---|
| 2026.04.17 | ₩101,117 | ₩110,182 | ₩100,795 | ₩108,224 | +7.03% | 106만 |
|---|
| 2026.04.16 | ₩96,344 | ₩99,870 | ₩95,441 | ₩99,461 | +3.24% | 96.3만 |
|---|
| 2026.04.15 | ₩92,596 | ₩95,673 | ₩91,409 | ₩94,748 | +2.32% | 83.4만 |
|---|
| 2026.04.14 | ₩84,235 | ₩91,516 | ₩83,821 | ₩91,181 | +8.25% | 74.1만 |
|---|
| 2026.04.13 | ₩78,845 | ₩82,693 | ₩77,236 | ₩82,211 | +4.27% | 86.5만 |
|---|
| 2026.04.10 | ₩90,336 | ₩91,181 | ₩76,042 | ₩80,058 | -11.38% | 198.4만 |
|---|
| 2026.04.09 | ₩92,683 | ₩95,204 | ₩90,926 | ₩92,683 | 0.00% | 73.9만 |
|---|
| 2026.04.08 | ₩97,014 | ₩100,286 | ₩91,557 | ₩93,179 | -3.95% | 66.9만 |
|---|
| 2026.04.07 | ₩90,618 | ₩95,204 | ₩87,226 | ₩88,821 | -1.98% | 106.4만 |
|---|
| 2026.04.06 | ₩87,547 | ₩94,386 | ₩86,622 | ₩92,267 | +5.39% | 69.9만 |
|---|
| 2026.04.02 | ₩81,916 | ₩88,660 | ₩80,910 | ₩85,496 | +4.37% | 34.6만 |
|---|
| 2026.04.01 | ₩87,024 | ₩87,165 | ₩83,463 | ₩85,415 | -1.85% | 48.7만 |
|---|
| 2026.03.31 | ₩83,310 | ₩85,804 | ₩79,179 | ₩84,866 | +1.87% | 53.2만 |
|---|
| 2026.03.30 | ₩82,868 | ₩83,529 | ₩79,663 | ₩81,433 | -1.73% | 64.7만 |
|---|
| 2026.03.27 | ₩88,955 | ₩88,955 | ₩82,023 | ₩82,573 | -7.18% | 69.5만 |
|---|
| 2026.03.26 | ₩90,672 | ₩94,664 | ₩89,076 | ₩89,881 | -0.87% | 34.2만 |
|---|
| 2026.03.25 | ₩101,788 | ₩103,115 | ₩89,974 | ₩92,241 | -9.38% | 80.2만 |
|---|
| 2026.03.24 | ₩95,432 | ₩100,259 | ₩94,533 | ₩100,031 | +4.82% | 67.3만 |
|---|
| 2026.03.23 | ₩90,846 | ₩98,342 | ₩89,840 | ₩96,464 | +6.18% | 57.7만 |
|---|
| 2026.03.20 | ₩88,687 | ₩92,522 | ₩87,467 | ₩88,701 | +0.02% | 73.9만 |
|---|
| 2026.03.19 | ₩86,783 | ₩90,980 | ₩84,571 | ₩88,821 | +2.35% | 59.2만 |
|---|
| 2026.03.18 | ₩91,342 | ₩93,863 | ₩87,681 | ₩87,842 | -3.83% | 38.4만 |
|---|
| 2026.03.17 | ₩90,766 | ₩95,392 | ₩90,176 | ₩91,342 | +0.64% | 40.5만 |
|---|
| 2026.03.16 | ₩90,886 | ₩91,356 | ₩87,856 | ₩89,572 | -1.45% | 58.1만 |
|---|
| 2026.03.13 | ₩87,547 | ₩91,181 | ₩87,306 | ₩88,915 | +1.56% | 51.5만 |
|---|
| 2026.03.12 | ₩91,181 | ₩92,978 | ₩87,480 | ₩87,547 | -3.99% | 47.7만 |
|---|
| 2026.03.11 | ₩93,675 | ₩97,215 | ₩91,329 | ₩92,857 | -0.87% | 87.4만 |
|---|
| 2026.03.10 | ₩98,006 | ₩98,462 | ₩91,919 | ₩93,193 | -4.91% | 60.1만 |
|---|
| 2026.03.09 | ₩95,123 | ₩99,186 | ₩93,796 | ₩97,148 | +2.13% | 62.8만 |
|---|
| 2026.03.06 | ₩98,140 | ₩100,554 | ₩95,874 | ₩98,516 | +0.38% | 53.7만 |
|---|
| 2026.03.05 | ₩99,294 | ₩104,590 | ₩99,093 | ₩101,600 | +2.32% | 52.4만 |
|---|
| 2026.03.04 | ₩100,031 | ₩104,577 | ₩97,229 | ₩100,527 | +0.50% | 61.2만 |
|---|
| 2026.03.03 | ₩96,679 | ₩100,078 | ₩93,045 | ₩98,476 | +1.86% | 87.8만 |
|---|
| 2026.03.02 | ₩91,342 | ₩104,470 | ₩91,181 | ₩101,640 | +11.27% | 82.5만 |
|---|
| 2026.02.27 | ₩110,732 | ₩114,044 | ₩95,204 | ₩97,819 | -11.66% | 191.2만 |
|---|
| 2026.02.26 | ₩104,992 | ₩116,229 | ₩102,525 | ₩113,574 | +8.17% | 447.1만 |
|---|
| 2026.02.25 | ₩81,902 | ₩85,134 | ₩79,797 | ₩83,967 | +2.52% | 98만 |
|---|
| 2026.02.24 | ₩75,761 | ₩81,983 | ₩73,750 | ₩81,326 | +7.35% | 74.2만 |
|---|
| 2026.02.23 | ₩82,760 | ₩82,760 | ₩74,433 | ₩75,761 | -8.46% | 118.8만 |
|---|
| 2026.02.20 | ₩84,477 | ₩85,630 | ₩81,138 | ₩84,141 | -0.40% | 47만 |
|---|
| 2026.02.19 | ₩84,477 | ₩86,971 | ₩82,747 | ₩85,630 | +1.37% | 54.4만 |
|---|
| 2026.02.18 | ₩84,611 | ₩90,041 | ₩84,195 | ₩87,802 | +3.77% | 36.5만 |
|---|
| 2026.02.17 | ₩82,707 | ₩87,159 | ₩82,599 | ₩85,013 | +2.79% | 55.9만 |
|---|
| 2026.02.13 | ₩83,592 | ₩87,159 | ₩81,594 | ₩85,898 | +2.76% | 49.4만 |
|---|
| 2026.02.12 | ₩85,295 | ₩85,295 | ₩79,784 | ₩83,230 | -2.42% | 69.6만 |
|---|
| 2026.02.11 | ₩90,846 | ₩91,697 | ₩80,655 | ₩84,289 | -7.22% | 89.1만 |
|---|
| 2026.02.10 | ₩90,524 | ₩95,137 | ₩89,505 | ₩91,972 | +1.60% | 46.7만 |
|---|
| 2026.02.09 | ₩90,846 | ₩93,273 | ₩87,321 | ₩90,524 | -0.35% | 69.7만 |
|---|
| 2026.02.06 | ₩82,734 | ₩91,181 | ₩82,425 | ₩90,792 | +9.74% | 93만 |
|---|
| 2026.02.05 | ₩78,711 | ₩81,701 | ₩78,456 | ₩79,810 | +1.40% | 66.2만 |
|---|
| 2026.02.04 | ₩84,182 | ₩84,182 | ₩77,544 | ₩81,956 | -2.64% | 82.6만 |
|---|
| 2026.02.03 | ₩83,753 | ₩86,743 | ₩80,052 | ₩84,490 | +0.88% | 81만 |
|---|
| 2026.02.02 | ₩83,256 | ₩87,657 | ₩82,868 | ₩85,523 | +2.72% | 73.4만 |
|---|
| 2026.01.30 | ₩90,873 | ₩93,353 | ₩84,316 | ₩84,799 | -6.68% | 119만 |
|---|
| 2026.01.29 | ₩93,273 | ₩95,821 | ₩89,358 | ₩94,547 | +1.37% | 90.9만 |
|---|
| 2026.01.28 | ₩91,148 | ₩93,447 | ₩89,787 | ₩92,951 | +1.98% | 89.6만 |
|---|
| 2026.01.27 | ₩90,189 | ₩91,181 | ₩87,159 | ₩90,967 | +0.86% | 87.2만 |
|---|
| 2026.01.26 | ₩89,706 | ₩94,185 | ₩88,699 | ₩90,310 | +0.67% | 90.7만 |
|---|
| 2026.01.23 | ₩90,698 | ₩92,173 | ₩89,619 | ₩90,645 | -0.06% | 42.1만 |
|---|
| 2026.01.22 | ₩90,430 | ₩93,052 | ₩90,303 | ₩91,275 | +0.93% | 39만 |
|---|
| 2026.01.21 | ₩89,492 | ₩92,911 | ₩87,333 | ₩89,465 | -0.03% | 121.1만 |
|---|
| 2026.01.20 | ₩88,097 | ₩92,603 | ₩86,807 | ₩88,271 | +0.20% | 83.6만 |
|---|
| 2026.01.16 | ₩92,388 | ₩95,472 | ₩91,597 | ₩91,852 | -0.58% | 66.2만 |
|---|
| 2026.01.15 | ₩99,562 | ₩99,562 | ₩92,991 | ₩93,018 | -6.57% | 83.4만 |
|---|
| 2026.01.14 | ₩102,901 | ₩103,074 | ₩94,989 | ₩99,535 | -3.27% | 74만 |
|---|
| 2026.01.13 | ₩102,364 | ₩103,236 | ₩96,786 | ₩102,257 | -0.10% | 55.9만 |
|---|
| 2026.01.12 | ₩108,559 | ₩109,085 | ₩99,978 | ₩102,364 | -5.71% | 91.3만 |
|---|
| 2026.01.09 | ₩103,316 | ₩107,688 | ₩101,439 | ₩103,477 | +0.16% | 59.6만 |
|---|
| 2026.01.08 | ₩101,587 | ₩102,793 | ₩96,947 | ₩101,828 | +0.24% | 73.5만 |
|---|
| 2026.01.07 | ₩95,579 | ₩102,016 | ₩95,338 | ₩101,600 | +6.30% | 56.9만 |
|---|
| 2026.01.06 | ₩92,522 | ₩96,813 | ₩90,363 | ₩96,236 | +4.01% | 72.5만 |
|---|
| 2026.01.05 | ₩87,896 | ₩97,066 | ₩87,681 | ₩92,938 | +5.74% | 75.8만 |
|---|
| 2026.01.02 | ₩86,528 | ₩88,017 | ₩84,276 | ₩87,360 | +0.96% | 65.3만 |
|---|
| 2025.12.31 | ₩86,649 | ₩87,695 | ₩84,879 | ₩85,114 | -1.77% | 74.2만 |
|---|
| 2025.12.30 | ₩91,235 | ₩92,039 | ₩87,159 | ₩87,172 | -4.45% | 61.5만 |
|---|
| 2025.12.29 | ₩93,005 | ₩94,265 | ₩91,047 | ₩91,262 | -1.87% | 52.7만 |
|---|
| 2025.12.26 | ₩97,993 | ₩97,993 | ₩92,898 | ₩94,533 | -3.53% | 49.5만 |
|---|
| 2025.12.24 | ₩98,851 | ₩99,884 | ₩96,478 | ₩98,744 | -0.11% | 26.8만 |
|---|
| 2025.12.23 | ₩97,886 | ₩100,568 | ₩94,627 | ₩97,369 | -0.53% | 89.3만 |
|---|
| 2025.12.22 | ₩100,071 | ₩103,866 | ₩97,899 | ₩100,769 | +0.70% | 77.7만 |
|---|
| 2025.12.19 | ₩98,650 | ₩102,438 | ₩96,847 | ₩98,556 | -0.10% | 97만 |
|---|
| 2025.12.18 | ₩96,545 | ₩100,943 | ₩96,491 | ₩96,733 | +0.19% | 85.9만 |
|---|
| 2025.12.17 | ₩98,127 | ₩100,259 | ₩92,924 | ₩94,051 | -4.15% | 97.5만 |
|---|
| 2025.12.16 | ₩91,288 | ₩100,554 | ₩90,833 | ₩97,926 | +7.27% | 128.6만 |
|---|
| 2025.12.15 | ₩93,367 | ₩94,849 | ₩88,593 | ₩88,727 | -4.97% | 118.7만 |
|---|
| 2025.12.12 | ₩98,462 | ₩100,553 | ₩92,629 | ₩94,332 | -4.19% | 348.5만 |
|---|
| 2025.12.11 | ₩96,478 | ₩102,431 | ₩95,874 | ₩99,025 | +2.64% | 113.7만 |
|---|
| 2025.12.10 | ₩92,549 | ₩97,886 | ₩89,468 | ₩95,888 | +3.61% | 107.3만 |
|---|
| 2025.12.09 | ₩96,236 | ₩97,215 | ₩92,750 | ₩92,938 | -3.43% | 156.7만 |
|---|
| 2025.12.08 | ₩93,622 | ₩93,863 | ₩90,645 | ₩90,779 | -3.04% | 63.1만 |
|---|
| 2025.12.05 | ₩88,754 | ₩93,635 | ₩88,258 | ₩91,704 | +3.32% | 77.2만 |
|---|
| 2025.12.04 | ₩86,689 | ₩89,988 | ₩84,034 | ₩89,465 | +3.20% | 103.8만 |
|---|
| 2025.12.03 | ₩79,381 | ₩86,904 | ₩78,134 | ₩86,408 | +8.85% | 67.4만 |
|---|
| 2025.12.02 | ₩82,586 | ₩84,571 | ₩79,529 | ₩80,360 | -2.70% | 62.7만 |
|---|
| 2025.12.01 | ₩80,534 | ₩84,048 | ₩79,643 | ₩81,272 | +0.92% | 69.7만 |
|---|
| 2025.11.28 | ₩81,478 | ₩83,518 | ₩80,561 | ₩82,801 | +1.62% | 57.7만 |
|---|
| 2025.11.26 | ₩75,975 | ₩78,992 | ₩75,121 | ₩78,899 | +3.85% | 51.3만 |
|---|
| 2025.11.25 | ₩71,644 | ₩75,533 | ₩69,915 | ₩75,372 | +5.20% | 65.6만 |
|---|
| 2025.11.24 | ₩73,870 | ₩74,018 | ₩70,934 | ₩71,644 | -3.01% | 71.3만 |
|---|
| 2025.11.21 | ₩70,116 | ₩73,843 | ₩69,231 | ₩72,999 | +4.11% | 96.2만 |
|---|
| 2025.11.20 | ₩74,514 | ₩76,512 | ₩69,284 | ₩70,263 | -5.70% | 111.7만 |
|---|
| 2025.11.19 | ₩70,223 | ₩71,550 | ₩67,662 | ₩69,915 | -0.44% | 70.2만 |
|---|
| 2025.11.18 | ₩66,817 | ₩70,142 | ₩66,375 | ₩69,284 | +3.69% | 75.6만 |
|---|
| 2025.11.17 | ₩68,802 | ₩69,915 | ₩66,468 | ₩68,346 | -0.66% | 83.4만 |
|---|
| 2025.11.14 | ₩69,526 | ₩73,079 | ₩68,413 | ₩69,915 | +0.56% | 95만 |
|---|
| 2025.11.13 | ₩75,157 | ₩75,292 | ₩69,727 | ₩70,692 | -5.94% | 121.1만 |
|---|
| 2025.11.12 | ₩76,767 | ₩78,563 | ₩75,359 | ₩76,820 | +0.07% | 62.8만 |
|---|
| 2025.11.11 | ₩76,270 | ₩77,102 | ₩72,945 | ₩76,042 | -0.30% | 95.3만 |
|---|
| 2025.11.10 | ₩84,986 | ₩84,986 | ₩77,732 | ₩77,786 | -8.47% | 81.5만 |
|---|
| 2025.11.07 | ₩76,002 | ₩79,475 | ₩73,401 | ₩79,435 | +4.52% | 134.3만 |
|---|
| 2025.11.06 | ₩91,302 | ₩93,863 | ₩77,048 | ₩77,759 | -14.83% | 298.1만 |
|---|
| 2025.11.05 | ₩82,599 | ₩88,888 | ₩80,588 | ₩88,835 | +7.55% | 189만 |
|---|
| 2025.11.04 | ₩84,477 | ₩85,898 | ₩82,090 | ₩82,439 | -2.41% | 112.8만 |
|---|
| 2025.11.03 | ₩88,097 | ₩88,674 | ₩84,785 | ₩85,938 | -2.45% | 71.1만 |
|---|
| 2025.10.31 | ₩89,451 | ₩90,645 | ₩86,247 | ₩87,896 | -1.74% | 138.1만 |
|---|
| 2025.10.30 | ₩92,361 | ₩92,375 | ₩86,998 | ₩87,266 | -5.52% | 115.3만 |
|---|
| 2025.10.29 | ₩96,518 | ₩98,073 | ₩93,327 | ₩94,305 | -2.29% | 70만 |
|---|
| 2025.10.28 | ₩102,539 | ₩102,780 | ₩96,545 | ₩96,679 | -5.71% | 53.3만 |
|---|
| 2025.10.27 | ₩105,931 | ₩107,031 | ₩99,897 | ₩102,284 | -3.44% | 56.5만 |
|---|
| 2025.10.24 | ₩105,073 | ₩107,272 | ₩103,075 | ₩103,196 | -1.79% | 65.5만 |
|---|
| 2025.10.23 | ₩99,066 | ₩103,853 | ₩97,872 | ₩102,177 | +3.14% | 48.3만 |
|---|
| 2025.10.22 | ₩99,897 | ₩101,157 | ₩94,708 | ₩99,133 | -0.77% | 90만 |
|---|
| 2025.10.21 | ₩101,117 | ₩102,445 | ₩99,776 | ₩100,822 | -0.29% | 46.6만 |
|---|
| 2025.10.20 | ₩100,769 | ₩102,767 | ₩97,805 | ₩101,466 | +0.69% | 61.7만 |
|---|
| 2025.10.17 | ₩98,073 | ₩101,225 | ₩97,564 | ₩99,039 | +0.98% | 70.9만 |
|---|
| 2025.10.16 | ₩105,717 | ₩106,632 | ₩98,677 | ₩100,433 | -5.00% | 55.7만 |
|---|
| 2025.10.15 | ₩107,500 | ₩108,184 | ₩100,982 | ₩104,577 | -2.72% | 81만 |
|---|
| 2025.10.14 | ₩100,259 | ₩107,929 | ₩97,215 | ₩107,285 | +7.01% | 131.6만 |
|---|
| 2025.10.13 | ₩104,510 | ₩107,272 | ₩99,347 | ₩103,263 | -1.19% | 89.5만 |
|---|
| 2025.10.10 | ₩109,766 | ₩113,708 | ₩103,517 | ₩103,719 | -5.51% | 80.2만 |
|---|