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 | ₩159,977 | ₩172,682 | ₩158,937 | ₩171,495 | +7.20% | 67.2만 |
| 2026.10.08 | ₩149,192 | ₩157,284 | ₩149,192 | ₩156,271 | +4.74% | 55만 |
| 2026.10.07 | ₩147,712 | ₩153,311 | ₩146,752 | ₩151,778 | +2.75% | 34.1만 |
| 2026.10.06 | ₩149,632 | ₩151,663 | ₩148,298 | ₩150,432 | +0.53% | 41.2만 |
| 2026.10.05 | ₩141,979 | ₩148,432 | ₩141,459 | ₩147,779 | +4.08% | 63.3만 |
| 2026.10.02 | ₩149,365 | ₩152,338 | ₩142,019 | ₩143,193 | -4.13% | 65.1만 |
| 2026.10.01 | ₩144,032 | ₩148,845 | ₩141,646 | ₩146,265 | +1.55% | 36.9만 |
| 2026.09.30 | ₩143,939 | ₩146,325 | ₩141,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,032 |
| +0.06% |
| 45.5만 |
| 2026.09.29 | ₩145,299 | ₩145,566 | ₩142,353 | ₩143,939 | -0.94% | 34.8만 |
|---|
| 2026.09.28 | ₩147,245 | ₩147,939 | ₩143,566 | ₩144,379 | -1.95% | 39.3만 |
|---|
| 2026.09.25 | ₩148,605 | ₩151,118 | ₩144,246 | ₩148,485 | -0.08% | 47만 |
|---|
| 2026.09.24 | ₩140,113 | ₩147,299 | ₩139,806 | ₩146,352 | +4.45% | 73.8만 |
|---|
| 2026.09.23 | ₩147,245 | ₩148,565 | ₩141,073 | ₩142,499 | -3.22% | 80만 |
|---|
| 2026.09.22 | ₩158,604 | ₩158,644 | ₩146,152 | ₩146,645 | -7.54% | 106.3만 |
|---|
| 2026.09.21 | ₩157,710 | ₩159,350 | ₩154,524 | ₩155,377 | -1.48% | 74.1만 |
|---|
| 2026.09.18 | ₩151,165 | ₩156,184 | ₩150,072 | ₩155,377 | +2.79% | 48.2만 |
|---|
| 2026.09.17 | ₩160,430 | ₩160,643 | ₩150,512 | ₩150,751 | -6.03% | 60만 |
|---|
| 2026.09.16 | ₩158,684 | ₩160,670 | ₩153,844 | ₩156,404 | -1.44% | 30.6만 |
|---|
| 2026.09.15 | ₩163,056 | ₩163,056 | ₩157,177 | ₩158,737 | -2.65% | 23.8만 |
|---|
| 2026.09.14 | ₩157,644 | ₩162,910 | ₩157,644 | ₩162,070 | +2.81% | 32.6만 |
|---|
| 2026.09.11 | ₩162,123 | ₩162,950 | ₩156,397 | ₩158,470 | -2.25% | 24.6만 |
|---|
| 2026.09.10 | ₩157,191 | ₩160,563 | ₩153,844 | ₩157,857 | +0.42% | 37만 |
|---|
| 2026.09.09 | ₩157,577 | ₩159,518 | ₩153,364 | ₩156,164 | -0.90% | 51.9만 |
|---|
| 2026.09.08 | ₩160,283 | ₩160,938 | ₩155,977 | ₩157,777 | -1.56% | 35.3만 |
|---|
| 2026.09.04 | ₩162,323 | ₩163,116 | ₩159,030 | ₩160,750 | -0.97% | 29.7만 |
|---|
| 2026.09.03 | ₩164,443 | ₩167,976 | ₩162,003 | ₩163,923 | -0.32% | 35.2만 |
|---|
| 2026.09.02 | ₩151,845 | ₩162,350 | ₩151,845 | ₩161,977 | +6.67% | 47.3만 |
|---|
| 2026.09.01 | ₩153,311 | ₩155,797 | ₩149,858 | ₩152,671 | -0.42% | 67.1만 |
|---|
| 2026.08.31 | ₩164,070 | ₩165,003 | ₩157,990 | ₩160,710 | -2.05% | 58만 |
|---|
| 2026.08.28 | ₩171,095 | ₩175,841 | ₩165,069 | ₩165,469 | -3.29% | 38.2만 |
|---|
| 2026.08.27 | ₩167,869 | ₩172,696 | ₩165,109 | ₩167,709 | -0.10% | 30.2만 |
|---|
| 2026.08.26 | ₩165,269 | ₩167,634 | ₩163,376 | ₩164,696 | -0.35% | 23만 |
|---|
| 2026.08.25 | ₩161,283 | ₩165,776 | ₩160,283 | ₩165,416 | +2.56% | 38.4만 |
|---|
| 2026.08.24 | ₩158,404 | ₩160,870 | ₩156,297 | ₩157,217 | -0.75% | 31.1만 |
|---|
| 2026.08.21 | ₩156,777 | ₩160,497 | ₩155,082 | ₩158,790 | +1.28% | 33.7만 |
|---|
| 2026.08.20 | ₩158,364 | ₩159,849 | ₩153,338 | ₩156,537 | -1.15% | 61만 |
|---|
| 2026.08.19 | ₩156,191 | ₩162,215 | ₩156,031 | ₩158,604 | +1.54% | 40.1만 |
|---|
| 2026.08.18 | ₩157,311 | ₩163,507 | ₩155,351 | ₩156,217 | -0.69% | 67.5만 |
|---|
| 2026.08.17 | ₩170,069 | ₩170,642 | ₩160,870 | ₩162,883 | -4.23% | 106.4만 |
|---|
| 2026.08.14 | ₩173,695 | ₩182,098 | ₩171,547 | ₩171,922 | -1.02% | 74.8만 |
|---|
| 2026.08.13 | ₩167,962 | ₩176,721 | ₩167,962 | ₩173,135 | +3.08% | 56.7만 |
|---|
| 2026.08.12 | ₩171,695 | ₩173,908 | ₩165,016 | ₩167,229 | -2.60% | 57.7만 |
|---|
| 2026.08.11 | ₩157,204 | ₩173,468 | ₩153,751 | ₩171,002 | +8.78% | 119.5만 |
|---|
| 2026.08.10 | ₩161,750 | ₩172,602 | ₩155,777 | ₩157,311 | -2.74% | 173.2만 |
|---|
| 2026.08.07 | ₩176,454 | ₩176,454 | ₩152,191 | ₩157,337 | -10.83% | 424.2만 |
|---|
| 2026.08.06 | ₩224,687 | ₩239,605 | ₩220,461 | ₩238,005 | +5.93% | 118.3만 |
|---|
| 2026.08.05 | ₩238,219 | ₩245,578 | ₩232,493 | ₩232,500 | -2.40% | 56만 |
|---|
| 2026.08.04 | ₩224,261 | ₩236,872 | ₩223,181 | ₩236,272 | +5.36% | 53.5만 |
|---|
| 2026.08.03 | ₩205,704 | ₩219,162 | ₩203,744 | ₩217,422 | +5.70% | 46.7만 |
|---|
| 2026.07.31 | ₩208,210 | ₩210,956 | ₩199,764 | ₩206,303 | -0.92% | 28.7만 |
|---|
| 2026.07.30 | ₩205,530 | ₩209,794 | ₩196,745 | ₩206,783 | +0.61% | 41.1만 |
|---|
| 2026.07.29 | ₩206,703 | ₩210,916 | ₩199,024 | ₩203,570 | -1.52% | 41.4만 |
|---|
| 2026.07.28 | ₩205,304 | ₩210,143 | ₩196,518 | ₩209,290 | +1.94% | 66.4만 |
|---|
| 2026.07.27 | ₩208,970 | ₩213,302 | ₩202,104 | ₩209,010 | +0.02% | 45.2만 |
|---|
| 2026.07.24 | ₩212,862 | ₩214,609 | ₩203,810 | ₩205,157 | -3.62% | 35.7만 |
|---|
| 2026.07.23 | ₩226,594 | ₩226,727 | ₩205,330 | ₩211,983 | -6.45% | 70.2만 |
|---|
| 2026.07.22 | ₩235,513 | ₩238,236 | ₩225,594 | ₩232,286 | -1.37% | 35.6만 |
|---|
| 2026.07.21 | ₩233,793 | ₩239,939 | ₩231,040 | ₩239,099 | +2.27% | 35.6만 |
|---|
| 2026.07.20 | ₩234,779 | ₩240,685 | ₩226,354 | ₩228,980 | -2.47% | 45.1만 |
|---|
| 2026.07.17 | ₩228,687 | ₩235,513 | ₩220,768 | ₩232,860 | +1.82% | 72.8만 |
|---|
| 2026.07.16 | ₩250,977 | ₩260,909 | ₩239,632 | ₩240,552 | -4.15% | 105.5만 |
|---|
| 2026.07.15 | ₩249,990 | ₩257,656 | ₩240,685 | ₩251,364 | +0.55% | 95.4만 |
|---|
| 2026.07.14 | ₩215,635 | ₩244,911 | ₩209,823 | ₩243,151 | +12.76% | 74.3만 |
|---|
| 2026.07.13 | ₩231,206 | ₩233,393 | ₩209,303 | ₩213,636 | -7.60% | 85.9만 |
|---|
| 2026.07.10 | ₩239,619 | ₩243,378 | ₩235,246 | ₩239,139 | -0.20% | 32.2만 |
|---|
| 2026.07.09 | ₩224,141 | ₩239,579 | ₩221,301 | ₩236,072 | +5.32% | 51만 |
|---|
| 2026.07.08 | ₩230,633 | ₩233,633 | ₩219,968 | ₩223,061 | -3.28% | 88.2만 |
|---|
| 2026.07.07 | ₩238,939 | ₩243,965 | ₩229,300 | ₩236,806 | -0.89% | 39.6만 |
|---|
| 2026.07.06 | ₩244,271 | ₩246,631 | ₩231,860 | ₩238,699 | -2.28% | 65.2만 |
|---|
| 2026.07.02 | ₩234,539 | ₩246,418 | ₩233,673 | ₩244,285 | +4.16% | 80.1만 |
|---|
| 2026.07.01 | ₩229,913 | ₩241,725 | ₩228,913 | ₩233,539 | +1.58% | 59.5만 |
|---|
| 2026.06.30 | ₩226,634 | ₩232,126 | ₩221,541 | ₩228,807 | +0.96% | 57.5만 |
|---|
| 2026.06.29 | ₩224,887 | ₩232,306 | ₩218,208 | ₩227,567 | +1.19% | 64.8만 |
|---|
| 2026.06.26 | ₩214,562 | ₩228,314 | ₩211,399 | ₩227,380 | +5.97% | 86.3만 |
|---|
| 2026.06.25 | ₩214,995 | ₩221,168 | ₩207,970 | ₩218,288 | +1.53% | 49.4만 |
|---|
| 2026.06.24 | ₩202,491 | ₩217,382 | ₩199,971 | ₩212,329 | +4.86% | 54.6만 |
|---|
| 2026.06.23 | ₩197,811 | ₩213,316 | ₩196,412 | ₩202,117 | +2.18% | 70만 |
|---|
| 2026.06.22 | ₩213,096 | ₩216,715 | ₩206,637 | ₩208,596 | -2.11% | 73.2만 |
|---|
| 2026.06.18 | ₩204,104 | ₩219,142 | ₩200,571 | ₩217,675 | +6.65% | 124.5만 |
|---|
| 2026.06.17 | ₩194,012 | ₩210,809 | ₩194,012 | ₩195,612 | +0.82% | 99.3만 |
|---|
| 2026.06.16 | ₩196,158 | ₩201,651 | ₩191,799 | ₩192,239 | -2.00% | 90.8만 |
|---|
| 2026.06.15 | ₩183,573 | ₩196,905 | ₩183,573 | ₩194,798 | +6.11% | 96.4만 |
|---|
| 2026.06.12 | ₩175,175 | ₩181,567 | ₩171,815 | ₩176,908 | +0.99% | 58.4만 |
|---|
| 2026.06.11 | ₩162,790 | ₩172,375 | ₩160,110 | ₩171,748 | +5.50% | 56.9만 |
|---|
| 2026.06.10 | ₩158,777 | ₩168,329 | ₩158,457 | ₩161,283 | +1.58% | 36.5만 |
|---|
| 2026.06.09 | ₩162,470 | ₩169,269 | ₩154,391 | ₩161,977 | -0.30% | 61.1만 |
|---|
| 2026.06.08 | ₩156,937 | ₩165,389 | ₩153,124 | ₩161,523 | +2.92% | 63.5만 |
|---|
| 2026.06.05 | ₩158,044 | ₩158,950 | ₩151,085 | ₩154,658 | -2.14% | 44.3만 |
|---|
| 2026.06.04 | ₩152,711 | ₩162,696 | ₩151,125 | ₩161,270 | +5.60% | 38.7만 |
|---|
| 2026.06.03 | ₩154,378 | ₩155,751 | ₩144,659 | ₩150,898 | -2.25% | 57.2만 |
|---|
| 2026.06.02 | ₩160,357 | ₩161,310 | ₩156,684 | ₩157,884 | -1.54% | 32.8만 |
|---|
| 2026.06.01 | ₩156,524 | ₩164,036 | ₩156,404 | ₩163,363 | +4.37% | 59.1만 |
|---|
| 2026.05.29 | ₩160,083 | ₩160,123 | ₩153,311 | ₩157,510 | -1.61% | 54.5만 |
|---|
| 2026.05.28 | ₩152,765 | ₩162,376 | ₩151,714 | ₩158,644 | +3.85% | 58.1만 |
|---|
| 2026.05.27 | ₩148,432 | ₩158,817 | ₩146,485 | ₩154,711 | +4.23% | 108.8만 |
|---|
| 2026.05.26 | ₩140,660 | ₩148,445 | ₩138,647 | ₩146,619 | +4.24% | 54.5만 |
|---|
| 2026.05.22 | ₩141,979 | ₩144,766 | ₩134,967 | ₩137,047 | -3.47% | 43.4만 |
|---|
| 2026.05.21 | ₩139,580 | ₩142,819 | ₩134,181 | ₩140,580 | +0.72% | 40.1만 |
|---|
| 2026.05.20 | ₩142,326 | ₩142,753 | ₩129,288 | ₩139,886 | -1.71% | 63.4만 |
|---|
| 2026.05.19 | ₩136,953 | ₩144,319 | ₩133,314 | ₩142,326 | +3.92% | 79.5만 |
|---|
| 2026.05.18 | ₩130,314 | ₩136,767 | ₩125,355 | ₩136,567 | +4.80% | 51.3만 |
|---|
| 2026.05.15 | ₩134,381 | ₩135,991 | ₩130,660 | ₩131,474 | -2.16% | 39.6만 |
|---|
| 2026.05.14 | ₩137,953 | ₩141,979 | ₩133,314 | ₩137,900 | -0.04% | 47.8만 |
|---|
| 2026.05.13 | ₩132,474 | ₩137,433 | ₩125,315 | ₩136,514 | +3.05% | 63.1만 |
|---|
| 2026.05.12 | ₩133,181 | ₩137,313 | ₩129,715 | ₩132,821 | -0.27% | 52.8만 |
|---|
| 2026.05.11 | ₩125,715 | ₩135,967 | ₩125,170 | ₩134,780 | +7.21% | 61.2만 |
|---|
| 2026.05.08 | ₩136,340 | ₩137,060 | ₩122,302 | ₩128,435 | -5.80% | 82.2만 |
|---|
| 2026.05.07 | ₩134,194 | ₩152,165 | ₩126,488 | ₩133,074 | -0.83% | 331.2만 |
|---|
| 2026.05.06 | ₩113,983 | ₩116,383 | ₩107,691 | ₩114,677 | +0.61% | 119.5만 |
|---|
| 2026.05.05 | ₩114,863 | ₩118,476 | ₩111,850 | ₩113,570 | -1.13% | 52.4만 |
|---|
| 2026.05.04 | ₩113,890 | ₩122,249 | ₩113,184 | ₩114,597 | +0.62% | 76.2만 |
|---|
| 2026.05.01 | ₩107,811 | ₩114,823 | ₩107,318 | ₩113,930 | +5.68% | 50.3만 |
|---|
| 2026.04.30 | ₩101,719 | ₩106,171 | ₩99,786 | ₩106,118 | +4.33% | 34.4만 |
|---|
| 2026.04.29 | ₩106,465 | ₩106,825 | ₩100,652 | ₩102,039 | -4.16% | 45만 |
|---|
| 2026.04.28 | ₩104,971 | ₩108,771 | ₩103,718 | ₩108,291 | +3.16% | 42.7만 |
|---|
| 2026.04.27 | ₩103,638 | ₩107,904 | ₩103,392 | ₩106,571 | +2.83% | 46만 |
|---|
| 2026.04.24 | ₩106,665 | ₩106,811 | ₩101,812 | ₩104,918 | -1.64% | 45.7만 |
|---|
| 2026.04.23 | ₩112,357 | ₩113,810 | ₩104,438 | ₩106,318 | -5.37% | 72.1만 |
|---|
| 2026.04.22 | ₩112,704 | ₩113,803 | ₩109,477 | ₩113,304 | +0.53% | 66만 |
|---|
| 2026.04.21 | ₩114,637 | ₩118,636 | ₩109,397 | ₩109,677 | -4.33% | 75.2만 |
|---|
| 2026.04.20 | ₩106,651 | ₩114,397 | ₩105,185 | ₩114,210 | +7.09% | 83.6만 |
|---|
| 2026.04.17 | ₩100,532 | ₩109,544 | ₩100,212 | ₩107,598 | +7.03% | 106만 |
|---|
| 2026.04.16 | ₩95,786 | ₩99,292 | ₩94,889 | ₩98,886 | +3.24% | 96.3만 |
|---|
| 2026.04.15 | ₩92,060 | ₩95,120 | ₩90,880 | ₩94,200 | +2.32% | 83.4만 |
|---|
| 2026.04.14 | ₩83,748 | ₩90,987 | ₩83,336 | ₩90,654 | +8.25% | 74.1만 |
|---|
| 2026.04.13 | ₩78,389 | ₩82,215 | ₩76,789 | ₩81,735 | +4.27% | 86.5만 |
|---|
| 2026.04.10 | ₩89,814 | ₩90,654 | ₩75,602 | ₩79,595 | -11.38% | 198.4만 |
|---|
| 2026.04.09 | ₩92,147 | ₩94,653 | ₩90,400 | ₩92,147 | 0.00% | 73.9만 |
|---|
| 2026.04.08 | ₩96,453 | ₩99,706 | ₩91,027 | ₩92,640 | -3.95% | 66.9만 |
|---|
| 2026.04.07 | ₩90,094 | ₩94,653 | ₩86,721 | ₩88,307 | -1.98% | 106.4만 |
|---|
| 2026.04.06 | ₩87,041 | ₩93,840 | ₩86,121 | ₩91,733 | +5.39% | 69.9만 |
|---|
| 2026.04.02 | ₩81,442 | ₩88,147 | ₩80,442 | ₩85,001 | +4.37% | 34.6만 |
|---|
| 2026.04.01 | ₩86,521 | ₩86,661 | ₩82,980 | ₩84,921 | -1.85% | 48.7만 |
|---|
| 2026.03.31 | ₩82,828 | ₩85,308 | ₩78,721 | ₩84,374 | +1.87% | 53.2만 |
|---|
| 2026.03.30 | ₩82,388 | ₩83,045 | ₩79,202 | ₩80,962 | -1.73% | 64.7만 |
|---|
| 2026.03.27 | ₩88,441 | ₩88,441 | ₩81,548 | ₩82,095 | -7.18% | 69.5만 |
|---|
| 2026.03.26 | ₩90,147 | ₩94,116 | ₩88,560 | ₩89,360 | -0.87% | 34.2만 |
|---|
| 2026.03.25 | ₩101,199 | ₩102,518 | ₩89,454 | ₩91,707 | -9.38% | 80.2만 |
|---|
| 2026.03.24 | ₩94,880 | ₩99,679 | ₩93,986 | ₩99,452 | +4.82% | 67.3만 |
|---|
| 2026.03.23 | ₩90,320 | ₩97,772 | ₩89,320 | ₩95,906 | +6.18% | 57.7만 |
|---|
| 2026.03.20 | ₩88,174 | ₩91,987 | ₩86,961 | ₩88,187 | +0.02% | 73.9만 |
|---|
| 2026.03.19 | ₩86,281 | ₩90,454 | ₩84,081 | ₩88,307 | +2.35% | 59.2만 |
|---|
| 2026.03.18 | ₩90,814 | ₩93,320 | ₩87,174 | ₩87,334 | -3.83% | 38.4만 |
|---|
| 2026.03.17 | ₩90,240 | ₩94,840 | ₩89,654 | ₩90,814 | +0.64% | 40.5만 |
|---|
| 2026.03.16 | ₩90,360 | ₩90,827 | ₩87,347 | ₩89,054 | -1.45% | 58.1만 |
|---|
| 2026.03.13 | ₩87,041 | ₩90,654 | ₩86,801 | ₩88,401 | +1.56% | 51.5만 |
|---|
| 2026.03.12 | ₩90,654 | ₩92,440 | ₩86,974 | ₩87,041 | -3.99% | 47.7만 |
|---|
| 2026.03.11 | ₩93,133 | ₩96,653 | ₩90,800 | ₩92,320 | -0.87% | 87.4만 |
|---|
| 2026.03.10 | ₩97,439 | ₩97,892 | ₩91,387 | ₩92,653 | -4.91% | 60.1만 |
|---|
| 2026.03.09 | ₩94,573 | ₩98,612 | ₩93,253 | ₩96,586 | +2.13% | 62.8만 |
|---|
| 2026.03.06 | ₩97,573 | ₩99,972 | ₩95,320 | ₩97,946 | +0.38% | 53.7만 |
|---|
| 2026.03.05 | ₩98,719 | ₩103,985 | ₩98,519 | ₩101,012 | +2.32% | 52.4만 |
|---|
| 2026.03.04 | ₩99,452 | ₩103,972 | ₩96,666 | ₩99,946 | +0.50% | 61.2만 |
|---|
| 2026.03.03 | ₩96,119 | ₩99,499 | ₩92,507 | ₩97,906 | +1.86% | 87.8만 |
|---|
| 2026.03.02 | ₩90,814 | ₩103,865 | ₩90,654 | ₩101,052 | +11.27% | 82.5만 |
|---|
| 2026.02.27 | ₩110,091 | ₩113,384 | ₩94,653 | ₩97,253 | -11.66% | 191.2만 |
|---|
| 2026.02.26 | ₩104,385 | ₩115,557 | ₩101,932 | ₩112,917 | +8.17% | 447.1만 |
|---|
| 2026.02.25 | ₩81,428 | ₩84,641 | ₩79,335 | ₩83,481 | +2.52% | 98만 |
|---|
| 2026.02.24 | ₩75,322 | ₩81,508 | ₩73,323 | ₩80,855 | +7.35% | 74.2만 |
|---|
| 2026.02.23 | ₩82,281 | ₩82,281 | ₩74,003 | ₩75,322 | -8.46% | 118.8만 |
|---|
| 2026.02.20 | ₩83,988 | ₩85,134 | ₩80,668 | ₩83,655 | -0.40% | 47만 |
|---|
| 2026.02.19 | ₩83,988 | ₩86,467 | ₩82,268 | ₩85,134 | +1.37% | 54.4만 |
|---|
| 2026.02.18 | ₩84,121 | ₩89,520 | ₩83,708 | ₩87,294 | +3.77% | 36.5만 |
|---|
| 2026.02.17 | ₩82,228 | ₩86,654 | ₩82,121 | ₩84,521 | +2.79% | 55.9만 |
|---|
| 2026.02.13 | ₩83,108 | ₩86,654 | ₩81,122 | ₩85,401 | +2.76% | 49.4만 |
|---|
| 2026.02.12 | ₩84,801 | ₩84,801 | ₩79,322 | ₩82,748 | -2.42% | 69.6만 |
|---|
| 2026.02.11 | ₩90,320 | ₩91,167 | ₩80,188 | ₩83,801 | -7.22% | 89.1만 |
|---|
| 2026.02.10 | ₩90,000 | ₩94,586 | ₩88,987 | ₩91,440 | +1.60% | 46.7만 |
|---|
| 2026.02.09 | ₩90,320 | ₩92,733 | ₩86,815 | ₩90,000 | -0.35% | 69.7만 |
|---|
| 2026.02.06 | ₩82,255 | ₩90,654 | ₩81,948 | ₩90,267 | +9.74% | 93만 |
|---|
| 2026.02.05 | ₩78,255 | ₩81,228 | ₩78,002 | ₩79,348 | +1.40% | 66.2만 |
|---|
| 2026.02.04 | ₩83,695 | ₩83,695 | ₩77,095 | ₩81,482 | -2.64% | 82.6만 |
|---|
| 2026.02.03 | ₩83,268 | ₩86,241 | ₩79,588 | ₩84,001 | +0.88% | 81만 |
|---|
| 2026.02.02 | ₩82,775 | ₩87,150 | ₩82,388 | ₩85,028 | +2.72% | 73.4만 |
|---|
| 2026.01.30 | ₩90,347 | ₩92,813 | ₩83,828 | ₩84,308 | -6.68% | 119만 |
|---|
| 2026.01.29 | ₩92,733 | ₩95,266 | ₩88,840 | ₩94,000 | +1.37% | 90.9만 |
|---|
| 2026.01.28 | ₩90,620 | ₩92,907 | ₩89,267 | ₩92,413 | +1.98% | 89.6만 |
|---|
| 2026.01.27 | ₩89,667 | ₩90,654 | ₩86,654 | ₩90,440 | +0.86% | 87.2만 |
|---|
| 2026.01.26 | ₩89,187 | ₩93,640 | ₩88,186 | ₩89,787 | +0.67% | 90.7만 |
|---|
| 2026.01.23 | ₩90,174 | ₩91,640 | ₩89,100 | ₩90,120 | -0.06% | 42.1만 |
|---|
| 2026.01.22 | ₩89,907 | ₩92,513 | ₩89,780 | ₩90,747 | +0.93% | 39만 |
|---|
| 2026.01.21 | ₩88,974 | ₩92,373 | ₩86,827 | ₩88,947 | -0.03% | 121.1만 |
|---|
| 2026.01.20 | ₩87,587 | ₩92,067 | ₩86,305 | ₩87,761 | +0.20% | 83.6만 |
|---|
| 2026.01.16 | ₩91,853 | ₩94,920 | ₩91,067 | ₩91,320 | -0.58% | 66.2만 |
|---|
| 2026.01.15 | ₩98,986 | ₩98,986 | ₩92,453 | ₩92,480 | -6.57% | 83.4만 |
|---|
| 2026.01.14 | ₩102,305 | ₩102,477 | ₩94,440 | ₩98,959 | -3.27% | 74만 |
|---|
| 2026.01.13 | ₩101,772 | ₩102,638 | ₩96,226 | ₩101,665 | -0.10% | 55.9만 |
|---|
| 2026.01.12 | ₩107,931 | ₩108,454 | ₩99,399 | ₩101,772 | -5.71% | 91.3만 |
|---|
| 2026.01.09 | ₩102,718 | ₩107,064 | ₩100,852 | ₩102,878 | +0.16% | 59.6만 |
|---|
| 2026.01.08 | ₩100,999 | ₩102,199 | ₩96,386 | ₩101,239 | +0.24% | 73.5만 |
|---|
| 2026.01.07 | ₩95,026 | ₩101,425 | ₩94,786 | ₩101,012 | +6.30% | 56.9만 |
|---|
| 2026.01.06 | ₩91,987 | ₩96,253 | ₩89,840 | ₩95,679 | +4.01% | 72.5만 |
|---|
| 2026.01.05 | ₩87,387 | ₩96,505 | ₩87,174 | ₩92,400 | +5.74% | 75.8만 |
|---|
| 2026.01.02 | ₩86,028 | ₩87,507 | ₩83,788 | ₩86,854 | +0.96% | 65.3만 |
|---|
| 2025.12.31 | ₩86,148 | ₩87,187 | ₩84,388 | ₩84,621 | -1.77% | 74.2만 |
|---|
| 2025.12.30 | ₩90,707 | ₩91,507 | ₩86,654 | ₩86,667 | -4.45% | 61.5만 |
|---|
| 2025.12.29 | ₩92,467 | ₩93,720 | ₩90,520 | ₩90,734 | -1.87% | 52.7만 |
|---|
| 2025.12.26 | ₩97,426 | ₩97,426 | ₩92,360 | ₩93,986 | -3.53% | 49.5만 |
|---|
| 2025.12.24 | ₩98,279 | ₩99,306 | ₩95,919 | ₩98,172 | -0.11% | 26.8만 |
|---|
| 2025.12.23 | ₩97,319 | ₩99,986 | ₩94,080 | ₩96,806 | -0.53% | 89.3만 |
|---|
| 2025.12.22 | ₩99,492 | ₩103,265 | ₩97,333 | ₩100,185 | +0.70% | 77.7만 |
|---|
| 2025.12.19 | ₩98,079 | ₩101,845 | ₩96,286 | ₩97,986 | -0.10% | 97만 |
|---|
| 2025.12.18 | ₩95,986 | ₩100,359 | ₩95,933 | ₩96,173 | +0.19% | 85.9만 |
|---|
| 2025.12.17 | ₩97,559 | ₩99,679 | ₩92,387 | ₩93,506 | -4.15% | 97.5만 |
|---|
| 2025.12.16 | ₩90,760 | ₩99,972 | ₩90,307 | ₩97,359 | +7.27% | 128.6만 |
|---|
| 2025.12.15 | ₩92,827 | ₩94,300 | ₩88,081 | ₩88,214 | -4.97% | 118.7만 |
|---|
| 2025.12.12 | ₩97,892 | ₩99,971 | ₩92,093 | ₩93,786 | -4.19% | 348.5만 |
|---|
| 2025.12.11 | ₩95,919 | ₩101,839 | ₩95,320 | ₩98,452 | +2.64% | 113.7만 |
|---|
| 2025.12.10 | ₩92,013 | ₩97,319 | ₩88,950 | ₩95,333 | +3.61% | 107.3만 |
|---|
| 2025.12.09 | ₩95,679 | ₩96,653 | ₩92,213 | ₩92,400 | -3.43% | 156.7만 |
|---|
| 2025.12.08 | ₩93,080 | ₩93,320 | ₩90,120 | ₩90,254 | -3.04% | 63.1만 |
|---|
| 2025.12.05 | ₩88,241 | ₩93,093 | ₩87,747 | ₩91,173 | +3.32% | 77.2만 |
|---|
| 2025.12.04 | ₩86,188 | ₩89,467 | ₩83,548 | ₩88,947 | +3.20% | 103.8만 |
|---|
| 2025.12.03 | ₩78,922 | ₩86,401 | ₩77,682 | ₩85,908 | +8.85% | 67.4만 |
|---|
| 2025.12.02 | ₩82,108 | ₩84,081 | ₩79,069 | ₩79,895 | -2.70% | 62.7만 |
|---|
| 2025.12.01 | ₩80,068 | ₩83,561 | ₩79,182 | ₩80,802 | +0.92% | 69.7만 |
|---|
| 2025.11.28 | ₩81,007 | ₩83,035 | ₩80,095 | ₩82,321 | +1.62% | 57.7만 |
|---|
| 2025.11.26 | ₩75,536 | ₩78,535 | ₩74,687 | ₩78,442 | +3.85% | 51.3만 |
|---|
| 2025.11.25 | ₩71,230 | ₩75,096 | ₩69,510 | ₩74,936 | +5.20% | 65.6만 |
|---|
| 2025.11.24 | ₩73,443 | ₩73,589 | ₩70,523 | ₩71,230 | -3.01% | 71.3만 |
|---|
| 2025.11.21 | ₩69,710 | ₩73,416 | ₩68,830 | ₩72,576 | +4.11% | 96.2만 |
|---|
| 2025.11.20 | ₩74,083 | ₩76,069 | ₩68,883 | ₩69,857 | -5.70% | 111.7만 |
|---|
| 2025.11.19 | ₩69,817 | ₩71,136 | ₩67,270 | ₩69,510 | -0.44% | 70.2만 |
|---|
| 2025.11.18 | ₩66,430 | ₩69,737 | ₩65,990 | ₩68,883 | +3.69% | 75.6만 |
|---|
| 2025.11.17 | ₩68,403 | ₩69,510 | ₩66,084 | ₩67,950 | -0.66% | 83.4만 |
|---|
| 2025.11.14 | ₩69,123 | ₩72,656 | ₩68,017 | ₩69,510 | +0.56% | 95만 |
|---|
| 2025.11.13 | ₩74,722 | ₩74,856 | ₩69,323 | ₩70,283 | -5.94% | 121.1만 |
|---|
| 2025.11.12 | ₩76,322 | ₩78,109 | ₩74,922 | ₩76,376 | +0.07% | 62.8만 |
|---|
| 2025.11.11 | ₩75,829 | ₩76,656 | ₩72,523 | ₩75,602 | -0.30% | 95.3만 |
|---|
| 2025.11.10 | ₩84,494 | ₩84,494 | ₩77,282 | ₩77,335 | -8.47% | 81.5만 |
|---|
| 2025.11.07 | ₩75,562 | ₩79,015 | ₩72,976 | ₩78,975 | +4.52% | 134.3만 |
|---|
| 2025.11.06 | ₩90,773 | ₩93,320 | ₩76,602 | ₩77,309 | -14.83% | 298.1만 |
|---|
| 2025.11.05 | ₩82,121 | ₩88,374 | ₩80,122 | ₩88,321 | +7.55% | 189만 |
|---|
| 2025.11.04 | ₩83,988 | ₩85,401 | ₩81,615 | ₩81,961 | -2.41% | 112.8만 |
|---|
| 2025.11.03 | ₩87,587 | ₩88,161 | ₩84,294 | ₩85,441 | -2.45% | 71.1만 |
|---|
| 2025.10.31 | ₩88,934 | ₩90,120 | ₩85,748 | ₩87,387 | -1.74% | 138.1만 |
|---|
| 2025.10.30 | ₩91,827 | ₩91,840 | ₩86,494 | ₩86,761 | -5.52% | 115.3만 |
|---|
| 2025.10.29 | ₩95,959 | ₩97,506 | ₩92,787 | ₩93,760 | -2.29% | 70만 |
|---|
| 2025.10.28 | ₩101,945 | ₩102,185 | ₩95,986 | ₩96,119 | -5.71% | 53.3만 |
|---|
| 2025.10.27 | ₩105,318 | ₩106,411 | ₩99,319 | ₩101,692 | -3.44% | 56.5만 |
|---|
| 2025.10.24 | ₩104,465 | ₩106,651 | ₩102,478 | ₩102,598 | -1.79% | 65.5만 |
|---|
| 2025.10.23 | ₩98,492 | ₩103,252 | ₩97,306 | ₩101,585 | +3.14% | 48.3만 |
|---|
| 2025.10.22 | ₩99,319 | ₩100,572 | ₩94,160 | ₩98,559 | -0.77% | 90만 |
|---|
| 2025.10.21 | ₩100,532 | ₩101,852 | ₩99,199 | ₩100,239 | -0.29% | 46.6만 |
|---|
| 2025.10.20 | ₩100,185 | ₩102,172 | ₩97,239 | ₩100,879 | +0.69% | 61.7만 |
|---|
| 2025.10.17 | ₩97,506 | ₩100,639 | ₩96,999 | ₩98,466 | +0.98% | 70.9만 |
|---|
| 2025.10.16 | ₩105,105 | ₩106,015 | ₩98,106 | ₩99,852 | -5.00% | 55.7만 |
|---|
| 2025.10.15 | ₩106,878 | ₩107,558 | ₩100,397 | ₩103,972 | -2.72% | 81만 |
|---|
| 2025.10.14 | ₩99,679 | ₩107,304 | ₩96,653 | ₩106,665 | +7.01% | 131.6만 |
|---|
| 2025.10.13 | ₩103,905 | ₩106,651 | ₩98,772 | ₩102,665 | -1.19% | 89.5만 |
|---|
| 2025.10.10 | ₩109,131 | ₩113,050 | ₩102,918 | ₩103,118 | -5.51% | 80.2만 |
|---|