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 | ₩160,006 | ₩172,713 | ₩158,966 | ₩171,526 | +7.20% | 67.2만 |
| 2026.10.08 | ₩149,219 | ₩157,312 | ₩149,219 | ₩156,299 | +4.74% | 55만 |
| 2026.10.07 | ₩147,739 | ₩153,339 | ₩146,778 | ₩151,805 | +2.75% | 34.1만 |
| 2026.10.06 | ₩149,659 | ₩151,691 | ₩148,325 | ₩150,459 | +0.53% | 41.2만 |
| 2026.10.05 | ₩142,005 | ₩148,459 | ₩141,485 | ₩147,805 | +4.08% | 63.3만 |
| 2026.10.02 | ₩149,392 | ₩152,365 | ₩142,045 | ₩143,218 | -4.13% | 65.1만 |
| 2026.10.01 | ₩144,058 | ₩148,872 | ₩141,672 | ₩146,292 | +1.55% | 36.9만 |
| 2026.09.30 | ₩143,965 | ₩146,352 | ₩141,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,058 |
| +0.06% |
| 45.5만 |
| 2026.09.29 | ₩145,325 | ₩145,592 | ₩142,378 | ₩143,965 | -0.94% | 34.8만 |
|---|
| 2026.09.28 | ₩147,272 | ₩147,965 | ₩143,592 | ₩144,405 | -1.95% | 39.3만 |
|---|
| 2026.09.25 | ₩148,632 | ₩151,145 | ₩144,272 | ₩148,512 | -0.08% | 47만 |
|---|
| 2026.09.24 | ₩140,138 | ₩147,325 | ₩139,832 | ₩146,378 | +4.45% | 73.8만 |
|---|
| 2026.09.23 | ₩147,272 | ₩148,592 | ₩141,098 | ₩142,525 | -3.22% | 80만 |
|---|
| 2026.09.22 | ₩158,632 | ₩158,672 | ₩146,178 | ₩146,672 | -7.54% | 106.3만 |
|---|
| 2026.09.21 | ₩157,739 | ₩159,379 | ₩154,552 | ₩155,405 | -1.48% | 74.1만 |
|---|
| 2026.09.18 | ₩151,192 | ₩156,212 | ₩150,099 | ₩155,405 | +2.79% | 48.2만 |
|---|
| 2026.09.17 | ₩160,459 | ₩160,672 | ₩150,539 | ₩150,779 | -6.03% | 60만 |
|---|
| 2026.09.16 | ₩158,712 | ₩160,699 | ₩153,872 | ₩156,432 | -1.44% | 30.6만 |
|---|
| 2026.09.15 | ₩163,086 | ₩163,086 | ₩157,206 | ₩158,766 | -2.65% | 23.8만 |
|---|
| 2026.09.14 | ₩157,672 | ₩162,939 | ₩157,672 | ₩162,099 | +2.81% | 32.6만 |
|---|
| 2026.09.11 | ₩162,152 | ₩162,979 | ₩156,425 | ₩158,499 | -2.25% | 24.6만 |
|---|
| 2026.09.10 | ₩157,219 | ₩160,592 | ₩153,872 | ₩157,886 | +0.42% | 37만 |
|---|
| 2026.09.09 | ₩157,606 | ₩159,547 | ₩153,392 | ₩156,192 | -0.90% | 51.9만 |
|---|
| 2026.09.08 | ₩160,312 | ₩160,967 | ₩156,005 | ₩157,806 | -1.56% | 35.3만 |
|---|
| 2026.09.04 | ₩162,352 | ₩163,146 | ₩159,059 | ₩160,779 | -0.97% | 29.7만 |
|---|
| 2026.09.03 | ₩164,472 | ₩168,006 | ₩162,032 | ₩163,952 | -0.32% | 35.2만 |
|---|
| 2026.09.02 | ₩151,872 | ₩162,379 | ₩151,872 | ₩162,006 | +6.67% | 47.3만 |
|---|
| 2026.09.01 | ₩153,339 | ₩155,825 | ₩149,885 | ₩152,699 | -0.42% | 67.1만 |
|---|
| 2026.08.31 | ₩164,099 | ₩165,032 | ₩158,019 | ₩160,739 | -2.05% | 58만 |
|---|
| 2026.08.28 | ₩171,126 | ₩175,873 | ₩165,099 | ₩165,499 | -3.29% | 38.2만 |
|---|
| 2026.08.27 | ₩167,899 | ₩172,727 | ₩165,139 | ₩167,739 | -0.10% | 30.2만 |
|---|
| 2026.08.26 | ₩165,299 | ₩167,665 | ₩163,406 | ₩164,726 | -0.35% | 23만 |
|---|
| 2026.08.25 | ₩161,312 | ₩165,806 | ₩160,312 | ₩165,446 | +2.56% | 38.4만 |
|---|
| 2026.08.24 | ₩158,432 | ₩160,899 | ₩156,325 | ₩157,246 | -0.75% | 31.1만 |
|---|
| 2026.08.21 | ₩156,805 | ₩160,526 | ₩155,109 | ₩158,819 | +1.28% | 33.7만 |
|---|
| 2026.08.20 | ₩158,392 | ₩159,878 | ₩153,365 | ₩156,565 | -1.15% | 61만 |
|---|
| 2026.08.19 | ₩156,219 | ₩162,244 | ₩156,059 | ₩158,632 | +1.54% | 40.1만 |
|---|
| 2026.08.18 | ₩157,339 | ₩163,536 | ₩155,379 | ₩156,245 | -0.69% | 67.5만 |
|---|
| 2026.08.17 | ₩170,099 | ₩170,673 | ₩160,899 | ₩162,912 | -4.23% | 106.4만 |
|---|
| 2026.08.14 | ₩173,726 | ₩182,130 | ₩171,578 | ₩171,953 | -1.02% | 74.8만 |
|---|
| 2026.08.13 | ₩167,993 | ₩176,753 | ₩167,993 | ₩173,166 | +3.08% | 56.7만 |
|---|
| 2026.08.12 | ₩171,726 | ₩173,939 | ₩165,046 | ₩167,259 | -2.60% | 57.7만 |
|---|
| 2026.08.11 | ₩157,232 | ₩173,499 | ₩153,779 | ₩171,033 | +8.78% | 119.5만 |
|---|
| 2026.08.10 | ₩161,779 | ₩172,633 | ₩155,805 | ₩157,339 | -2.74% | 173.2만 |
|---|
| 2026.08.07 | ₩176,486 | ₩176,486 | ₩152,219 | ₩157,366 | -10.83% | 424.2만 |
|---|
| 2026.08.06 | ₩224,728 | ₩239,648 | ₩220,501 | ₩238,048 | +5.93% | 118.3만 |
|---|
| 2026.08.05 | ₩238,262 | ₩245,622 | ₩232,535 | ₩232,541 | -2.40% | 56만 |
|---|
| 2026.08.04 | ₩224,301 | ₩236,915 | ₩223,221 | ₩236,315 | +5.36% | 53.5만 |
|---|
| 2026.08.03 | ₩205,741 | ₩219,201 | ₩203,780 | ₩217,461 | +5.70% | 46.7만 |
|---|
| 2026.07.31 | ₩208,247 | ₩210,994 | ₩199,800 | ₩206,341 | -0.92% | 28.7만 |
|---|
| 2026.07.30 | ₩205,567 | ₩209,831 | ₩196,780 | ₩206,821 | +0.61% | 41.1만 |
|---|
| 2026.07.29 | ₩206,741 | ₩210,954 | ₩199,060 | ₩203,607 | -1.52% | 41.4만 |
|---|
| 2026.07.28 | ₩205,341 | ₩210,181 | ₩196,554 | ₩209,327 | +1.94% | 66.4만 |
|---|
| 2026.07.27 | ₩209,007 | ₩213,341 | ₩202,140 | ₩209,047 | +0.02% | 45.2만 |
|---|
| 2026.07.24 | ₩212,901 | ₩214,648 | ₩203,847 | ₩205,194 | -3.62% | 35.7만 |
|---|
| 2026.07.23 | ₩226,635 | ₩226,768 | ₩205,367 | ₩212,021 | -6.45% | 70.2만 |
|---|
| 2026.07.22 | ₩235,555 | ₩238,279 | ₩225,635 | ₩232,328 | -1.37% | 35.6만 |
|---|
| 2026.07.21 | ₩233,835 | ₩239,982 | ₩231,081 | ₩239,142 | +2.27% | 35.6만 |
|---|
| 2026.07.20 | ₩234,822 | ₩240,728 | ₩226,395 | ₩229,021 | -2.47% | 45.1만 |
|---|
| 2026.07.17 | ₩228,728 | ₩235,555 | ₩220,808 | ₩232,901 | +1.82% | 72.8만 |
|---|
| 2026.07.16 | ₩251,022 | ₩260,956 | ₩239,675 | ₩240,595 | -4.15% | 105.5만 |
|---|
| 2026.07.15 | ₩250,035 | ₩257,702 | ₩240,728 | ₩251,409 | +0.55% | 95.4만 |
|---|
| 2026.07.14 | ₩215,674 | ₩244,955 | ₩209,861 | ₩243,195 | +12.76% | 74.3만 |
|---|
| 2026.07.13 | ₩231,248 | ₩233,435 | ₩209,341 | ₩213,674 | -7.60% | 85.9만 |
|---|
| 2026.07.10 | ₩239,662 | ₩243,422 | ₩235,288 | ₩239,182 | -0.20% | 32.2만 |
|---|
| 2026.07.09 | ₩224,181 | ₩239,622 | ₩221,341 | ₩236,115 | +5.32% | 51만 |
|---|
| 2026.07.08 | ₩230,675 | ₩233,675 | ₩220,008 | ₩223,101 | -3.28% | 88.2만 |
|---|
| 2026.07.07 | ₩238,982 | ₩244,009 | ₩229,341 | ₩236,848 | -0.89% | 39.6만 |
|---|
| 2026.07.06 | ₩244,315 | ₩246,675 | ₩231,901 | ₩238,742 | -2.28% | 65.2만 |
|---|
| 2026.07.02 | ₩234,582 | ₩246,462 | ₩233,715 | ₩244,329 | +4.16% | 80.1만 |
|---|
| 2026.07.01 | ₩229,955 | ₩241,768 | ₩228,955 | ₩233,581 | +1.58% | 59.5만 |
|---|
| 2026.06.30 | ₩226,675 | ₩232,168 | ₩221,581 | ₩228,848 | +0.96% | 57.5만 |
|---|
| 2026.06.29 | ₩224,928 | ₩232,348 | ₩218,248 | ₩227,608 | +1.19% | 64.8만 |
|---|
| 2026.06.26 | ₩214,601 | ₩228,355 | ₩211,437 | ₩227,421 | +5.97% | 86.3만 |
|---|
| 2026.06.25 | ₩215,034 | ₩221,208 | ₩208,007 | ₩218,328 | +1.53% | 49.4만 |
|---|
| 2026.06.24 | ₩202,527 | ₩217,421 | ₩200,007 | ₩212,367 | +4.86% | 54.6만 |
|---|
| 2026.06.23 | ₩197,847 | ₩213,354 | ₩196,447 | ₩202,154 | +2.18% | 70만 |
|---|
| 2026.06.22 | ₩213,134 | ₩216,754 | ₩206,674 | ₩208,634 | -2.11% | 73.2만 |
|---|
| 2026.06.18 | ₩204,140 | ₩219,181 | ₩200,607 | ₩217,714 | +6.65% | 124.5만 |
|---|
| 2026.06.17 | ₩194,047 | ₩210,847 | ₩194,047 | ₩195,647 | +0.82% | 99.3만 |
|---|
| 2026.06.16 | ₩196,194 | ₩201,687 | ₩191,833 | ₩192,273 | -2.00% | 90.8만 |
|---|
| 2026.06.15 | ₩183,606 | ₩196,940 | ₩183,606 | ₩194,833 | +6.11% | 96.4만 |
|---|
| 2026.06.12 | ₩175,206 | ₩181,600 | ₩171,846 | ₩176,940 | +0.99% | 58.4만 |
|---|
| 2026.06.11 | ₩162,819 | ₩172,406 | ₩160,139 | ₩171,779 | +5.50% | 56.9만 |
|---|
| 2026.06.10 | ₩158,806 | ₩168,359 | ₩158,486 | ₩161,312 | +1.58% | 36.5만 |
|---|
| 2026.06.09 | ₩162,499 | ₩169,299 | ₩154,419 | ₩162,006 | -0.30% | 61.1만 |
|---|
| 2026.06.08 | ₩156,965 | ₩165,419 | ₩153,152 | ₩161,552 | +2.92% | 63.5만 |
|---|
| 2026.06.05 | ₩158,072 | ₩158,979 | ₩151,112 | ₩154,685 | -2.14% | 44.3만 |
|---|
| 2026.06.04 | ₩152,739 | ₩162,726 | ₩151,152 | ₩161,299 | +5.60% | 38.7만 |
|---|
| 2026.06.03 | ₩154,405 | ₩155,779 | ₩144,685 | ₩150,925 | -2.25% | 57.2만 |
|---|
| 2026.06.02 | ₩160,386 | ₩161,339 | ₩156,712 | ₩157,912 | -1.54% | 32.8만 |
|---|
| 2026.06.01 | ₩156,552 | ₩164,066 | ₩156,432 | ₩163,392 | +4.37% | 59.1만 |
|---|
| 2026.05.29 | ₩160,112 | ₩160,152 | ₩153,339 | ₩157,539 | -1.61% | 54.5만 |
|---|
| 2026.05.28 | ₩152,792 | ₩162,406 | ₩151,741 | ₩158,672 | +3.85% | 58.1만 |
|---|
| 2026.05.27 | ₩148,459 | ₩158,846 | ₩146,512 | ₩154,739 | +4.23% | 108.8만 |
|---|
| 2026.05.26 | ₩140,685 | ₩148,472 | ₩138,672 | ₩146,645 | +4.24% | 54.5만 |
|---|
| 2026.05.22 | ₩142,005 | ₩144,792 | ₩134,991 | ₩137,071 | -3.47% | 43.4만 |
|---|
| 2026.05.21 | ₩139,605 | ₩142,845 | ₩134,205 | ₩140,605 | +0.72% | 40.1만 |
|---|
| 2026.05.20 | ₩142,352 | ₩142,778 | ₩129,311 | ₩139,912 | -1.71% | 63.4만 |
|---|
| 2026.05.19 | ₩136,978 | ₩144,345 | ₩133,338 | ₩142,352 | +3.92% | 79.5만 |
|---|
| 2026.05.18 | ₩130,338 | ₩136,791 | ₩125,378 | ₩136,591 | +4.80% | 51.3만 |
|---|
| 2026.05.15 | ₩134,405 | ₩136,015 | ₩130,683 | ₩131,498 | -2.16% | 39.6만 |
|---|
| 2026.05.14 | ₩137,978 | ₩142,005 | ₩133,338 | ₩137,925 | -0.04% | 47.8만 |
|---|
| 2026.05.13 | ₩132,498 | ₩137,458 | ₩125,338 | ₩136,538 | +3.05% | 63.1만 |
|---|
| 2026.05.12 | ₩133,205 | ₩137,338 | ₩129,738 | ₩132,845 | -0.27% | 52.8만 |
|---|
| 2026.05.11 | ₩125,738 | ₩135,991 | ₩125,192 | ₩134,805 | +7.21% | 61.2만 |
|---|
| 2026.05.08 | ₩136,365 | ₩137,085 | ₩122,324 | ₩128,458 | -5.80% | 82.2만 |
|---|
| 2026.05.07 | ₩134,218 | ₩152,192 | ₩126,511 | ₩133,098 | -0.83% | 331.2만 |
|---|
| 2026.05.06 | ₩114,004 | ₩116,404 | ₩107,710 | ₩114,697 | +0.61% | 119.5만 |
|---|
| 2026.05.05 | ₩114,884 | ₩118,497 | ₩111,871 | ₩113,591 | -1.13% | 52.4만 |
|---|
| 2026.05.04 | ₩113,911 | ₩122,271 | ₩113,204 | ₩114,617 | +0.62% | 76.2만 |
|---|
| 2026.05.01 | ₩107,830 | ₩114,844 | ₩107,337 | ₩113,951 | +5.68% | 50.3만 |
|---|
| 2026.04.30 | ₩101,737 | ₩106,190 | ₩99,803 | ₩106,137 | +4.33% | 34.4만 |
|---|
| 2026.04.29 | ₩106,484 | ₩106,844 | ₩100,670 | ₩102,057 | -4.16% | 45만 |
|---|
| 2026.04.28 | ₩104,990 | ₩108,790 | ₩103,737 | ₩108,310 | +3.16% | 42.7만 |
|---|
| 2026.04.27 | ₩103,657 | ₩107,924 | ₩103,410 | ₩106,590 | +2.83% | 46만 |
|---|
| 2026.04.24 | ₩106,684 | ₩106,830 | ₩101,830 | ₩104,937 | -1.64% | 45.7만 |
|---|
| 2026.04.23 | ₩112,377 | ₩113,831 | ₩104,457 | ₩106,337 | -5.37% | 72.1만 |
|---|
| 2026.04.22 | ₩112,724 | ₩113,824 | ₩109,497 | ₩113,324 | +0.53% | 66만 |
|---|
| 2026.04.21 | ₩114,657 | ₩118,657 | ₩109,417 | ₩109,697 | -4.33% | 75.2만 |
|---|
| 2026.04.20 | ₩106,670 | ₩114,417 | ₩105,204 | ₩114,231 | +7.09% | 83.6만 |
|---|
| 2026.04.17 | ₩100,550 | ₩109,564 | ₩100,230 | ₩107,617 | +7.03% | 106만 |
|---|
| 2026.04.16 | ₩95,803 | ₩99,310 | ₩94,906 | ₩98,903 | +3.24% | 96.3만 |
|---|
| 2026.04.15 | ₩92,077 | ₩95,137 | ₩90,897 | ₩94,217 | +2.32% | 83.4만 |
|---|
| 2026.04.14 | ₩83,763 | ₩91,003 | ₩83,351 | ₩90,670 | +8.25% | 74.1만 |
|---|
| 2026.04.13 | ₩78,403 | ₩82,230 | ₩76,803 | ₩81,750 | +4.27% | 86.5만 |
|---|
| 2026.04.10 | ₩89,830 | ₩90,670 | ₩75,616 | ₩79,609 | -11.38% | 198.4만 |
|---|
| 2026.04.09 | ₩92,163 | ₩94,670 | ₩90,416 | ₩92,163 | 0.00% | 73.9만 |
|---|
| 2026.04.08 | ₩96,470 | ₩99,723 | ₩91,043 | ₩92,657 | -3.95% | 66.9만 |
|---|
| 2026.04.07 | ₩90,110 | ₩94,670 | ₩86,736 | ₩88,323 | -1.98% | 106.4만 |
|---|
| 2026.04.06 | ₩87,056 | ₩93,857 | ₩86,136 | ₩91,750 | +5.39% | 69.9만 |
|---|
| 2026.04.02 | ₩81,456 | ₩88,163 | ₩80,456 | ₩85,016 | +4.37% | 34.6만 |
|---|
| 2026.04.01 | ₩86,536 | ₩86,676 | ₩82,995 | ₩84,936 | -1.85% | 48.7만 |
|---|
| 2026.03.31 | ₩82,843 | ₩85,323 | ₩78,735 | ₩84,390 | +1.87% | 53.2만 |
|---|
| 2026.03.30 | ₩82,403 | ₩83,060 | ₩79,216 | ₩80,976 | -1.73% | 64.7만 |
|---|
| 2026.03.27 | ₩88,456 | ₩88,456 | ₩81,563 | ₩82,110 | -7.18% | 69.5만 |
|---|
| 2026.03.26 | ₩90,163 | ₩94,133 | ₩88,576 | ₩89,376 | -0.87% | 34.2만 |
|---|
| 2026.03.25 | ₩101,217 | ₩102,537 | ₩89,470 | ₩91,723 | -9.38% | 80.2만 |
|---|
| 2026.03.24 | ₩94,897 | ₩99,697 | ₩94,003 | ₩99,470 | +4.82% | 67.3만 |
|---|
| 2026.03.23 | ₩90,336 | ₩97,790 | ₩89,336 | ₩95,923 | +6.18% | 57.7만 |
|---|
| 2026.03.20 | ₩88,190 | ₩92,003 | ₩86,976 | ₩88,203 | +0.02% | 73.9만 |
|---|
| 2026.03.19 | ₩86,296 | ₩90,470 | ₩84,096 | ₩88,323 | +2.35% | 59.2만 |
|---|
| 2026.03.18 | ₩90,830 | ₩93,337 | ₩87,190 | ₩87,350 | -3.83% | 38.4만 |
|---|
| 2026.03.17 | ₩90,256 | ₩94,857 | ₩89,670 | ₩90,830 | +0.64% | 40.5만 |
|---|
| 2026.03.16 | ₩90,376 | ₩90,843 | ₩87,363 | ₩89,070 | -1.45% | 58.1만 |
|---|
| 2026.03.13 | ₩87,056 | ₩90,670 | ₩86,816 | ₩88,416 | +1.56% | 51.5만 |
|---|
| 2026.03.12 | ₩90,670 | ₩92,457 | ₩86,990 | ₩87,056 | -3.99% | 47.7만 |
|---|
| 2026.03.11 | ₩93,150 | ₩96,670 | ₩90,817 | ₩92,337 | -0.87% | 87.4만 |
|---|
| 2026.03.10 | ₩97,457 | ₩97,910 | ₩91,403 | ₩92,670 | -4.91% | 60.1만 |
|---|
| 2026.03.09 | ₩94,590 | ₩98,630 | ₩93,270 | ₩96,603 | +2.13% | 62.8만 |
|---|
| 2026.03.06 | ₩97,590 | ₩99,990 | ₩95,337 | ₩97,963 | +0.38% | 53.7만 |
|---|
| 2026.03.05 | ₩98,737 | ₩104,004 | ₩98,537 | ₩101,030 | +2.32% | 52.4만 |
|---|
| 2026.03.04 | ₩99,470 | ₩103,990 | ₩96,683 | ₩99,964 | +0.50% | 61.2만 |
|---|
| 2026.03.03 | ₩96,137 | ₩99,517 | ₩92,523 | ₩97,923 | +1.86% | 87.8만 |
|---|
| 2026.03.02 | ₩90,830 | ₩103,884 | ₩90,670 | ₩101,070 | +11.27% | 82.5만 |
|---|
| 2026.02.27 | ₩110,111 | ₩113,404 | ₩94,670 | ₩97,270 | -11.66% | 191.2만 |
|---|
| 2026.02.26 | ₩104,404 | ₩115,577 | ₩101,950 | ₩112,937 | +8.17% | 447.1만 |
|---|
| 2026.02.25 | ₩81,443 | ₩84,656 | ₩79,349 | ₩83,496 | +2.52% | 98만 |
|---|
| 2026.02.24 | ₩75,336 | ₩81,523 | ₩73,336 | ₩80,869 | +7.35% | 74.2만 |
|---|
| 2026.02.23 | ₩82,296 | ₩82,296 | ₩74,016 | ₩75,336 | -8.46% | 118.8만 |
|---|
| 2026.02.20 | ₩84,003 | ₩85,150 | ₩80,683 | ₩83,670 | -0.40% | 47만 |
|---|
| 2026.02.19 | ₩84,003 | ₩86,483 | ₩82,283 | ₩85,150 | +1.37% | 54.4만 |
|---|
| 2026.02.18 | ₩84,136 | ₩89,536 | ₩83,723 | ₩87,310 | +3.77% | 36.5만 |
|---|
| 2026.02.17 | ₩82,243 | ₩86,670 | ₩82,136 | ₩84,536 | +2.79% | 55.9만 |
|---|
| 2026.02.13 | ₩83,123 | ₩86,670 | ₩81,136 | ₩85,416 | +2.76% | 49.4만 |
|---|
| 2026.02.12 | ₩84,816 | ₩84,816 | ₩79,336 | ₩82,763 | -2.42% | 69.6만 |
|---|
| 2026.02.11 | ₩90,336 | ₩91,183 | ₩80,203 | ₩83,816 | -7.22% | 89.1만 |
|---|
| 2026.02.10 | ₩90,016 | ₩94,603 | ₩89,003 | ₩91,457 | +1.60% | 46.7만 |
|---|
| 2026.02.09 | ₩90,336 | ₩92,750 | ₩86,831 | ₩90,016 | -0.35% | 69.7만 |
|---|
| 2026.02.06 | ₩82,270 | ₩90,670 | ₩81,963 | ₩90,283 | +9.74% | 93만 |
|---|
| 2026.02.05 | ₩78,269 | ₩81,243 | ₩78,016 | ₩79,363 | +1.40% | 66.2만 |
|---|
| 2026.02.04 | ₩83,710 | ₩83,710 | ₩77,109 | ₩81,496 | -2.64% | 82.6만 |
|---|
| 2026.02.03 | ₩83,283 | ₩86,256 | ₩79,603 | ₩84,016 | +0.88% | 81만 |
|---|
| 2026.02.02 | ₩82,790 | ₩87,166 | ₩82,403 | ₩85,043 | +2.72% | 73.4만 |
|---|
| 2026.01.30 | ₩90,363 | ₩92,830 | ₩83,843 | ₩84,323 | -6.68% | 119만 |
|---|
| 2026.01.29 | ₩92,750 | ₩95,283 | ₩88,856 | ₩94,017 | +1.37% | 90.9만 |
|---|
| 2026.01.28 | ₩90,637 | ₩92,923 | ₩89,283 | ₩92,430 | +1.98% | 89.6만 |
|---|
| 2026.01.27 | ₩89,683 | ₩90,670 | ₩86,670 | ₩90,456 | +0.86% | 87.2만 |
|---|
| 2026.01.26 | ₩89,203 | ₩93,657 | ₩88,202 | ₩89,803 | +0.67% | 90.7만 |
|---|
| 2026.01.23 | ₩90,190 | ₩91,657 | ₩89,116 | ₩90,136 | -0.06% | 42.1만 |
|---|
| 2026.01.22 | ₩89,923 | ₩92,530 | ₩89,796 | ₩90,763 | +0.93% | 39만 |
|---|
| 2026.01.21 | ₩88,990 | ₩92,390 | ₩86,843 | ₩88,963 | -0.03% | 121.1만 |
|---|
| 2026.01.20 | ₩87,603 | ₩92,083 | ₩86,320 | ₩87,776 | +0.20% | 83.6만 |
|---|
| 2026.01.16 | ₩91,870 | ₩94,937 | ₩91,083 | ₩91,337 | -0.58% | 66.2만 |
|---|
| 2026.01.15 | ₩99,003 | ₩99,003 | ₩92,470 | ₩92,497 | -6.57% | 83.4만 |
|---|
| 2026.01.14 | ₩102,324 | ₩102,496 | ₩94,457 | ₩98,977 | -3.27% | 74만 |
|---|
| 2026.01.13 | ₩101,790 | ₩102,657 | ₩96,243 | ₩101,684 | -0.10% | 55.9만 |
|---|
| 2026.01.12 | ₩107,950 | ₩108,473 | ₩99,417 | ₩101,790 | -5.71% | 91.3만 |
|---|
| 2026.01.09 | ₩102,737 | ₩107,084 | ₩100,870 | ₩102,897 | +0.16% | 59.6만 |
|---|
| 2026.01.08 | ₩101,017 | ₩102,217 | ₩96,403 | ₩101,257 | +0.24% | 73.5만 |
|---|
| 2026.01.07 | ₩95,043 | ₩101,444 | ₩94,803 | ₩101,030 | +6.30% | 56.9만 |
|---|
| 2026.01.06 | ₩92,003 | ₩96,270 | ₩89,856 | ₩95,697 | +4.01% | 72.5만 |
|---|
| 2026.01.05 | ₩87,403 | ₩96,522 | ₩87,190 | ₩92,417 | +5.74% | 75.8만 |
|---|
| 2026.01.02 | ₩86,043 | ₩87,523 | ₩83,803 | ₩86,870 | +0.96% | 65.3만 |
|---|
| 2025.12.31 | ₩86,163 | ₩87,203 | ₩84,403 | ₩84,636 | -1.77% | 74.2만 |
|---|
| 2025.12.30 | ₩90,723 | ₩91,523 | ₩86,670 | ₩86,683 | -4.45% | 61.5만 |
|---|
| 2025.12.29 | ₩92,483 | ₩93,737 | ₩90,537 | ₩90,750 | -1.87% | 52.7만 |
|---|
| 2025.12.26 | ₩97,443 | ₩97,443 | ₩92,377 | ₩94,003 | -3.53% | 49.5만 |
|---|
| 2025.12.24 | ₩98,297 | ₩99,323 | ₩95,937 | ₩98,190 | -0.11% | 26.8만 |
|---|
| 2025.12.23 | ₩97,337 | ₩100,004 | ₩94,097 | ₩96,823 | -0.53% | 89.3만 |
|---|
| 2025.12.22 | ₩99,510 | ₩103,284 | ₩97,350 | ₩100,204 | +0.70% | 77.7만 |
|---|
| 2025.12.19 | ₩98,097 | ₩101,864 | ₩96,303 | ₩98,003 | -0.10% | 97만 |
|---|
| 2025.12.18 | ₩96,003 | ₩100,377 | ₩95,950 | ₩96,190 | +0.19% | 85.9만 |
|---|
| 2025.12.17 | ₩97,577 | ₩99,697 | ₩92,403 | ₩93,523 | -4.15% | 97.5만 |
|---|
| 2025.12.16 | ₩90,777 | ₩99,990 | ₩90,323 | ₩97,377 | +7.27% | 128.6만 |
|---|
| 2025.12.15 | ₩92,843 | ₩94,317 | ₩88,096 | ₩88,230 | -4.97% | 118.7만 |
|---|
| 2025.12.12 | ₩97,910 | ₩99,989 | ₩92,110 | ₩93,803 | -4.19% | 348.5만 |
|---|
| 2025.12.11 | ₩95,937 | ₩101,857 | ₩95,337 | ₩98,470 | +2.64% | 113.7만 |
|---|
| 2025.12.10 | ₩92,030 | ₩97,337 | ₩88,966 | ₩95,350 | +3.61% | 107.3만 |
|---|
| 2025.12.09 | ₩95,697 | ₩96,670 | ₩92,230 | ₩92,417 | -3.43% | 156.7만 |
|---|
| 2025.12.08 | ₩93,097 | ₩93,337 | ₩90,136 | ₩90,270 | -3.04% | 63.1만 |
|---|
| 2025.12.05 | ₩88,256 | ₩93,110 | ₩87,763 | ₩91,190 | +3.32% | 77.2만 |
|---|
| 2025.12.04 | ₩86,203 | ₩89,483 | ₩83,563 | ₩88,963 | +3.20% | 103.8만 |
|---|
| 2025.12.03 | ₩78,936 | ₩86,416 | ₩77,696 | ₩85,923 | +8.85% | 67.4만 |
|---|
| 2025.12.02 | ₩82,123 | ₩84,096 | ₩79,083 | ₩79,909 | -2.70% | 62.7만 |
|---|
| 2025.12.01 | ₩80,083 | ₩83,576 | ₩79,196 | ₩80,816 | +0.92% | 69.7만 |
|---|
| 2025.11.28 | ₩81,022 | ₩83,050 | ₩80,109 | ₩82,336 | +1.62% | 57.7만 |
|---|
| 2025.11.26 | ₩75,549 | ₩78,549 | ₩74,700 | ₩78,456 | +3.85% | 51.3만 |
|---|
| 2025.11.25 | ₩71,242 | ₩75,109 | ₩69,522 | ₩74,949 | +5.20% | 65.6만 |
|---|
| 2025.11.24 | ₩73,456 | ₩73,603 | ₩70,536 | ₩71,242 | -3.01% | 71.3만 |
|---|
| 2025.11.21 | ₩69,722 | ₩73,429 | ₩68,842 | ₩72,589 | +4.11% | 96.2만 |
|---|
| 2025.11.20 | ₩74,096 | ₩76,083 | ₩68,896 | ₩69,869 | -5.70% | 111.7만 |
|---|
| 2025.11.19 | ₩69,829 | ₩71,149 | ₩67,282 | ₩69,522 | -0.44% | 70.2만 |
|---|
| 2025.11.18 | ₩66,442 | ₩69,749 | ₩66,002 | ₩68,896 | +3.69% | 75.6만 |
|---|
| 2025.11.17 | ₩68,416 | ₩69,522 | ₩66,096 | ₩67,962 | -0.66% | 83.4만 |
|---|
| 2025.11.14 | ₩69,136 | ₩72,669 | ₩68,029 | ₩69,522 | +0.56% | 95만 |
|---|
| 2025.11.13 | ₩74,736 | ₩74,869 | ₩69,336 | ₩70,296 | -5.94% | 121.1만 |
|---|
| 2025.11.12 | ₩76,336 | ₩78,123 | ₩74,936 | ₩76,389 | +0.07% | 62.8만 |
|---|
| 2025.11.11 | ₩75,843 | ₩76,669 | ₩72,536 | ₩75,616 | -0.30% | 95.3만 |
|---|
| 2025.11.10 | ₩84,510 | ₩84,510 | ₩77,296 | ₩77,349 | -8.47% | 81.5만 |
|---|
| 2025.11.07 | ₩75,576 | ₩79,029 | ₩72,989 | ₩78,989 | +4.52% | 134.3만 |
|---|
| 2025.11.06 | ₩90,790 | ₩93,337 | ₩76,616 | ₩77,323 | -14.83% | 298.1만 |
|---|
| 2025.11.05 | ₩82,136 | ₩88,390 | ₩80,136 | ₩88,336 | +7.55% | 189만 |
|---|
| 2025.11.04 | ₩84,003 | ₩85,416 | ₩81,630 | ₩81,976 | -2.41% | 112.8만 |
|---|
| 2025.11.03 | ₩87,603 | ₩88,176 | ₩84,310 | ₩85,456 | -2.45% | 71.1만 |
|---|
| 2025.10.31 | ₩88,950 | ₩90,136 | ₩85,763 | ₩87,403 | -1.74% | 138.1만 |
|---|
| 2025.10.30 | ₩91,843 | ₩91,857 | ₩86,510 | ₩86,776 | -5.52% | 115.3만 |
|---|
| 2025.10.29 | ₩95,977 | ₩97,523 | ₩92,803 | ₩93,777 | -2.29% | 70만 |
|---|
| 2025.10.28 | ₩101,964 | ₩102,204 | ₩96,003 | ₩96,137 | -5.71% | 53.3만 |
|---|
| 2025.10.27 | ₩105,337 | ₩106,430 | ₩99,337 | ₩101,710 | -3.44% | 56.5만 |
|---|
| 2025.10.24 | ₩104,484 | ₩106,670 | ₩102,497 | ₩102,617 | -1.79% | 65.5만 |
|---|
| 2025.10.23 | ₩98,510 | ₩103,270 | ₩97,323 | ₩101,604 | +3.14% | 48.3만 |
|---|
| 2025.10.22 | ₩99,337 | ₩100,590 | ₩94,177 | ₩98,577 | -0.77% | 90만 |
|---|
| 2025.10.21 | ₩100,550 | ₩101,870 | ₩99,217 | ₩100,257 | -0.29% | 46.6만 |
|---|
| 2025.10.20 | ₩100,204 | ₩102,190 | ₩97,257 | ₩100,897 | +0.69% | 61.7만 |
|---|
| 2025.10.17 | ₩97,523 | ₩100,657 | ₩97,017 | ₩98,483 | +0.98% | 70.9만 |
|---|
| 2025.10.16 | ₩105,124 | ₩106,034 | ₩98,123 | ₩99,870 | -5.00% | 55.7만 |
|---|
| 2025.10.15 | ₩106,897 | ₩107,577 | ₩100,416 | ₩103,990 | -2.72% | 81만 |
|---|
| 2025.10.14 | ₩99,697 | ₩107,324 | ₩96,670 | ₩106,684 | +7.01% | 131.6만 |
|---|
| 2025.10.13 | ₩103,924 | ₩106,670 | ₩98,790 | ₩102,684 | -1.19% | 89.5만 |
|---|
| 2025.10.10 | ₩109,150 | ₩113,071 | ₩102,937 | ₩103,137 | -5.51% | 80.2만 |
|---|