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 | ₩159,972 | ₩172,676 | ₩158,932 | ₩171,490 | +7.20% | 67.2만 |
| 2026.10.08 | ₩149,187 | ₩157,279 | ₩149,187 | ₩156,266 | +4.74% | 55만 |
| 2026.10.07 | ₩147,707 | ₩153,307 | ₩146,748 | ₩151,773 | +2.75% | 34.1만 |
| 2026.10.06 | ₩149,627 | ₩151,659 | ₩148,294 | ₩150,427 | +0.53% | 41.2만 |
| 2026.10.05 | ₩141,975 | ₩148,427 | ₩141,455 | ₩147,774 | +4.08% | 63.3만 |
| 2026.10.02 | ₩149,361 | ₩152,333 | ₩142,015 | ₩143,188 | -4.13% | 65.1만 |
| 2026.10.01 | ₩144,028 | ₩148,841 | ₩141,642 | ₩146,261 | +1.55% | 36.9만 |
| 2026.09.30 | ₩143,935 | ₩146,321 | ₩141,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,028 |
| +0.06% |
| 45.5만 |
| 2026.09.29 | ₩145,295 | ₩145,561 | ₩142,348 | ₩143,935 | -0.94% | 34.8만 |
|---|
| 2026.09.28 | ₩147,241 | ₩147,934 | ₩143,562 | ₩144,375 | -1.95% | 39.3만 |
|---|
| 2026.09.25 | ₩148,601 | ₩151,114 | ₩144,241 | ₩148,481 | -0.08% | 47만 |
|---|
| 2026.09.24 | ₩140,109 | ₩147,294 | ₩139,802 | ₩146,348 | +4.45% | 73.8만 |
|---|
| 2026.09.23 | ₩147,241 | ₩148,561 | ₩141,069 | ₩142,495 | -3.22% | 80만 |
|---|
| 2026.09.22 | ₩158,599 | ₩158,639 | ₩146,148 | ₩146,641 | -7.54% | 106.3만 |
|---|
| 2026.09.21 | ₩157,706 | ₩159,345 | ₩154,520 | ₩155,373 | -1.48% | 74.1만 |
|---|
| 2026.09.18 | ₩151,160 | ₩156,179 | ₩150,067 | ₩155,373 | +2.79% | 48.2만 |
|---|
| 2026.09.17 | ₩160,425 | ₩160,639 | ₩150,507 | ₩150,747 | -6.03% | 60만 |
|---|
| 2026.09.16 | ₩158,679 | ₩160,665 | ₩153,840 | ₩156,399 | -1.44% | 30.6만 |
|---|
| 2026.09.15 | ₩163,051 | ₩163,051 | ₩157,172 | ₩158,732 | -2.65% | 23.8만 |
|---|
| 2026.09.14 | ₩157,639 | ₩162,905 | ₩157,639 | ₩162,065 | +2.81% | 32.6만 |
|---|
| 2026.09.11 | ₩162,118 | ₩162,945 | ₩156,393 | ₩158,466 | -2.25% | 24.6만 |
|---|
| 2026.09.10 | ₩157,186 | ₩160,559 | ₩153,840 | ₩157,852 | +0.42% | 37만 |
|---|
| 2026.09.09 | ₩157,572 | ₩159,513 | ₩153,360 | ₩156,159 | -0.90% | 51.9만 |
|---|
| 2026.09.08 | ₩160,279 | ₩160,933 | ₩155,973 | ₩157,772 | -1.56% | 35.3만 |
|---|
| 2026.09.04 | ₩162,318 | ₩163,111 | ₩159,026 | ₩160,745 | -0.97% | 29.7만 |
|---|
| 2026.09.03 | ₩164,438 | ₩167,971 | ₩161,998 | ₩163,918 | -0.32% | 35.2만 |
|---|
| 2026.09.02 | ₩151,840 | ₩162,345 | ₩151,840 | ₩161,972 | +6.67% | 47.3만 |
|---|
| 2026.09.01 | ₩153,307 | ₩155,793 | ₩149,854 | ₩152,667 | -0.42% | 67.1만 |
|---|
| 2026.08.31 | ₩164,065 | ₩164,998 | ₩157,986 | ₩160,705 | -2.05% | 58만 |
|---|
| 2026.08.28 | ₩171,090 | ₩175,836 | ₩165,064 | ₩165,464 | -3.29% | 38.2만 |
|---|
| 2026.08.27 | ₩167,864 | ₩172,691 | ₩165,104 | ₩167,704 | -0.10% | 30.2만 |
|---|
| 2026.08.26 | ₩165,264 | ₩167,629 | ₩163,371 | ₩164,691 | -0.35% | 23만 |
|---|
| 2026.08.25 | ₩161,278 | ₩165,771 | ₩160,279 | ₩165,411 | +2.56% | 38.4만 |
|---|
| 2026.08.24 | ₩158,399 | ₩160,865 | ₩156,293 | ₩157,212 | -0.75% | 31.1만 |
|---|
| 2026.08.21 | ₩156,773 | ₩160,492 | ₩155,077 | ₩158,786 | +1.28% | 33.7만 |
|---|
| 2026.08.20 | ₩158,359 | ₩159,844 | ₩153,333 | ₩156,533 | -1.15% | 61만 |
|---|
| 2026.08.19 | ₩156,186 | ₩162,210 | ₩156,026 | ₩158,599 | +1.54% | 40.1만 |
|---|
| 2026.08.18 | ₩157,306 | ₩163,502 | ₩155,346 | ₩156,213 | -0.69% | 67.5만 |
|---|
| 2026.08.17 | ₩170,064 | ₩170,637 | ₩160,865 | ₩162,878 | -4.23% | 106.4만 |
|---|
| 2026.08.14 | ₩173,690 | ₩182,092 | ₩171,542 | ₩171,917 | -1.02% | 74.8만 |
|---|
| 2026.08.13 | ₩167,957 | ₩176,716 | ₩167,957 | ₩173,130 | +3.08% | 56.7만 |
|---|
| 2026.08.12 | ₩171,690 | ₩173,903 | ₩165,011 | ₩167,224 | -2.60% | 57.7만 |
|---|
| 2026.08.11 | ₩157,199 | ₩173,463 | ₩153,746 | ₩170,997 | +8.78% | 119.5만 |
|---|
| 2026.08.10 | ₩161,745 | ₩172,596 | ₩155,773 | ₩157,306 | -2.74% | 173.2만 |
|---|
| 2026.08.07 | ₩176,449 | ₩176,449 | ₩152,187 | ₩157,332 | -10.83% | 424.2만 |
|---|
| 2026.08.06 | ₩224,681 | ₩239,598 | ₩220,455 | ₩237,998 | +5.93% | 118.3만 |
|---|
| 2026.08.05 | ₩238,212 | ₩245,570 | ₩232,486 | ₩232,493 | -2.40% | 56만 |
|---|
| 2026.08.04 | ₩224,254 | ₩236,865 | ₩223,174 | ₩236,265 | +5.36% | 53.5만 |
|---|
| 2026.08.03 | ₩205,697 | ₩219,155 | ₩203,738 | ₩217,415 | +5.70% | 46.7만 |
|---|
| 2026.07.31 | ₩208,204 | ₩210,950 | ₩199,758 | ₩206,297 | -0.92% | 28.7만 |
|---|
| 2026.07.30 | ₩205,524 | ₩209,787 | ₩196,739 | ₩206,777 | +0.61% | 41.1만 |
|---|
| 2026.07.29 | ₩206,697 | ₩210,910 | ₩199,018 | ₩203,564 | -1.52% | 41.4만 |
|---|
| 2026.07.28 | ₩205,297 | ₩210,137 | ₩196,512 | ₩209,283 | +1.94% | 66.4만 |
|---|
| 2026.07.27 | ₩208,963 | ₩213,296 | ₩202,098 | ₩209,003 | +0.02% | 45.2만 |
|---|
| 2026.07.24 | ₩212,856 | ₩214,602 | ₩203,804 | ₩205,151 | -3.62% | 35.7만 |
|---|
| 2026.07.23 | ₩226,587 | ₩226,720 | ₩205,324 | ₩211,976 | -6.45% | 70.2만 |
|---|
| 2026.07.22 | ₩235,505 | ₩238,229 | ₩225,587 | ₩232,279 | -1.37% | 35.6만 |
|---|
| 2026.07.21 | ₩233,786 | ₩239,931 | ₩231,033 | ₩239,091 | +2.27% | 35.6만 |
|---|
| 2026.07.20 | ₩234,772 | ₩240,678 | ₩226,347 | ₩228,973 | -2.47% | 45.1만 |
|---|
| 2026.07.17 | ₩228,680 | ₩235,505 | ₩220,761 | ₩232,853 | +1.82% | 72.8만 |
|---|
| 2026.07.16 | ₩250,969 | ₩260,901 | ₩239,625 | ₩240,545 | -4.15% | 105.5만 |
|---|
| 2026.07.15 | ₩249,983 | ₩257,648 | ₩240,678 | ₩251,356 | +0.55% | 95.4만 |
|---|
| 2026.07.14 | ₩215,629 | ₩244,904 | ₩209,817 | ₩243,144 | +12.76% | 74.3만 |
|---|
| 2026.07.13 | ₩231,200 | ₩233,386 | ₩209,297 | ₩213,629 | -7.60% | 85.9만 |
|---|
| 2026.07.10 | ₩239,611 | ₩243,371 | ₩235,239 | ₩239,131 | -0.20% | 32.2만 |
|---|
| 2026.07.09 | ₩224,134 | ₩239,571 | ₩221,295 | ₩236,065 | +5.32% | 51만 |
|---|
| 2026.07.08 | ₩230,626 | ₩233,626 | ₩219,961 | ₩223,054 | -3.28% | 88.2만 |
|---|
| 2026.07.07 | ₩238,932 | ₩243,957 | ₩229,293 | ₩236,799 | -0.89% | 39.6만 |
|---|
| 2026.07.06 | ₩244,264 | ₩246,623 | ₩231,853 | ₩238,692 | -2.28% | 65.2만 |
|---|
| 2026.07.02 | ₩234,532 | ₩246,410 | ₩233,666 | ₩244,277 | +4.16% | 80.1만 |
|---|
| 2026.07.01 | ₩229,906 | ₩241,718 | ₩228,907 | ₩233,532 | +1.58% | 59.5만 |
|---|
| 2026.06.30 | ₩226,627 | ₩232,119 | ₩221,535 | ₩228,800 | +0.96% | 57.5만 |
|---|
| 2026.06.29 | ₩224,881 | ₩232,299 | ₩218,202 | ₩227,560 | +1.19% | 64.8만 |
|---|
| 2026.06.26 | ₩214,556 | ₩228,307 | ₩211,392 | ₩227,374 | +5.97% | 86.3만 |
|---|
| 2026.06.25 | ₩214,989 | ₩221,161 | ₩207,964 | ₩218,282 | +1.53% | 49.4만 |
|---|
| 2026.06.24 | ₩202,485 | ₩217,375 | ₩199,965 | ₩212,323 | +4.86% | 54.6만 |
|---|
| 2026.06.23 | ₩197,805 | ₩213,309 | ₩196,406 | ₩202,111 | +2.18% | 70만 |
|---|
| 2026.06.22 | ₩213,089 | ₩216,709 | ₩206,631 | ₩208,590 | -2.11% | 73.2만 |
|---|
| 2026.06.18 | ₩204,098 | ₩219,135 | ₩200,565 | ₩217,669 | +6.65% | 124.5만 |
|---|
| 2026.06.17 | ₩194,006 | ₩210,803 | ₩194,006 | ₩195,606 | +0.82% | 99.3만 |
|---|
| 2026.06.16 | ₩196,152 | ₩201,645 | ₩191,793 | ₩192,233 | -2.00% | 90.8만 |
|---|
| 2026.06.15 | ₩183,568 | ₩196,899 | ₩183,568 | ₩194,793 | +6.11% | 96.4만 |
|---|
| 2026.06.12 | ₩175,169 | ₩181,562 | ₩171,810 | ₩176,902 | +0.99% | 58.4만 |
|---|
| 2026.06.11 | ₩162,785 | ₩172,370 | ₩160,105 | ₩171,743 | +5.50% | 56.9만 |
|---|
| 2026.06.10 | ₩158,772 | ₩168,324 | ₩158,452 | ₩161,278 | +1.58% | 36.5만 |
|---|
| 2026.06.09 | ₩162,465 | ₩169,264 | ₩154,386 | ₩161,972 | -0.30% | 61.1만 |
|---|
| 2026.06.08 | ₩156,933 | ₩165,384 | ₩153,120 | ₩161,518 | +2.92% | 63.5만 |
|---|
| 2026.06.05 | ₩158,039 | ₩158,946 | ₩151,080 | ₩154,653 | -2.14% | 44.3만 |
|---|
| 2026.06.04 | ₩152,707 | ₩162,692 | ₩151,120 | ₩161,265 | +5.60% | 38.7만 |
|---|
| 2026.06.03 | ₩154,373 | ₩155,746 | ₩144,655 | ₩150,894 | -2.25% | 57.2만 |
|---|
| 2026.06.02 | ₩160,352 | ₩161,305 | ₩156,679 | ₩157,879 | -1.54% | 32.8만 |
|---|
| 2026.06.01 | ₩156,519 | ₩164,031 | ₩156,399 | ₩163,358 | +4.37% | 59.1만 |
|---|
| 2026.05.29 | ₩160,079 | ₩160,119 | ₩153,307 | ₩157,506 | -1.61% | 54.5만 |
|---|
| 2026.05.28 | ₩152,760 | ₩162,372 | ₩151,709 | ₩158,639 | +3.85% | 58.1만 |
|---|
| 2026.05.27 | ₩148,427 | ₩158,812 | ₩146,481 | ₩154,706 | +4.23% | 108.8만 |
|---|
| 2026.05.26 | ₩140,655 | ₩148,441 | ₩138,642 | ₩146,614 | +4.24% | 54.5만 |
|---|
| 2026.05.22 | ₩141,975 | ₩144,761 | ₩134,963 | ₩137,043 | -3.47% | 43.4만 |
|---|
| 2026.05.21 | ₩139,576 | ₩142,815 | ₩134,177 | ₩140,575 | +0.72% | 40.1만 |
|---|
| 2026.05.20 | ₩142,322 | ₩142,748 | ₩129,284 | ₩139,882 | -1.71% | 63.4만 |
|---|
| 2026.05.19 | ₩136,949 | ₩144,315 | ₩133,310 | ₩142,322 | +3.92% | 79.5만 |
|---|
| 2026.05.18 | ₩130,311 | ₩136,763 | ₩125,351 | ₩136,563 | +4.80% | 51.3만 |
|---|
| 2026.05.15 | ₩134,376 | ₩135,987 | ₩130,656 | ₩131,470 | -2.16% | 39.6만 |
|---|
| 2026.05.14 | ₩137,949 | ₩141,975 | ₩133,310 | ₩137,896 | -0.04% | 47.8만 |
|---|
| 2026.05.13 | ₩132,470 | ₩137,429 | ₩125,311 | ₩136,509 | +3.05% | 63.1만 |
|---|
| 2026.05.12 | ₩133,177 | ₩137,309 | ₩129,711 | ₩132,817 | -0.27% | 52.8만 |
|---|
| 2026.05.11 | ₩125,711 | ₩135,963 | ₩125,166 | ₩134,776 | +7.21% | 61.2만 |
|---|
| 2026.05.08 | ₩136,336 | ₩137,056 | ₩122,299 | ₩128,431 | -5.80% | 82.2만 |
|---|
| 2026.05.07 | ₩134,190 | ₩152,160 | ₩126,485 | ₩133,070 | -0.83% | 331.2만 |
|---|
| 2026.05.06 | ₩113,980 | ₩116,380 | ₩107,688 | ₩114,673 | +0.61% | 119.5만 |
|---|
| 2026.05.05 | ₩114,860 | ₩118,473 | ₩111,847 | ₩113,567 | -1.13% | 52.4만 |
|---|
| 2026.05.04 | ₩113,887 | ₩122,245 | ₩113,180 | ₩114,593 | +0.62% | 76.2만 |
|---|
| 2026.05.01 | ₩107,808 | ₩114,820 | ₩107,315 | ₩113,927 | +5.68% | 50.3만 |
|---|
| 2026.04.30 | ₩101,716 | ₩106,168 | ₩99,783 | ₩106,115 | +4.33% | 34.4만 |
|---|
| 2026.04.29 | ₩106,461 | ₩106,821 | ₩100,649 | ₩102,035 | -4.16% | 45만 |
|---|
| 2026.04.28 | ₩104,968 | ₩108,768 | ₩103,715 | ₩108,288 | +3.16% | 42.7만 |
|---|
| 2026.04.27 | ₩103,635 | ₩107,901 | ₩103,389 | ₩106,568 | +2.83% | 46만 |
|---|
| 2026.04.24 | ₩106,661 | ₩106,808 | ₩101,809 | ₩104,915 | -1.64% | 45.7만 |
|---|
| 2026.04.23 | ₩112,354 | ₩113,807 | ₩104,435 | ₩106,315 | -5.37% | 72.1만 |
|---|
| 2026.04.22 | ₩112,700 | ₩113,800 | ₩109,474 | ₩113,300 | +0.53% | 66만 |
|---|
| 2026.04.21 | ₩114,633 | ₩118,633 | ₩109,394 | ₩109,674 | -4.33% | 75.2만 |
|---|
| 2026.04.20 | ₩106,648 | ₩114,393 | ₩105,182 | ₩114,207 | +7.09% | 83.6만 |
|---|
| 2026.04.17 | ₩100,529 | ₩109,541 | ₩100,209 | ₩107,594 | +7.03% | 106만 |
|---|
| 2026.04.16 | ₩95,783 | ₩99,289 | ₩94,886 | ₩98,883 | +3.24% | 96.3만 |
|---|
| 2026.04.15 | ₩92,057 | ₩95,117 | ₩90,877 | ₩94,197 | +2.32% | 83.4만 |
|---|
| 2026.04.14 | ₩83,745 | ₩90,984 | ₩83,333 | ₩90,651 | +8.25% | 74.1만 |
|---|
| 2026.04.13 | ₩78,386 | ₩82,212 | ₩76,787 | ₩81,732 | +4.27% | 86.5만 |
|---|
| 2026.04.10 | ₩89,811 | ₩90,651 | ₩75,600 | ₩79,593 | -11.38% | 198.4만 |
|---|
| 2026.04.09 | ₩92,144 | ₩94,650 | ₩90,398 | ₩92,144 | 0.00% | 73.9만 |
|---|
| 2026.04.08 | ₩96,450 | ₩99,703 | ₩91,024 | ₩92,637 | -3.95% | 66.9만 |
|---|
| 2026.04.07 | ₩90,091 | ₩94,650 | ₩86,718 | ₩88,305 | -1.98% | 106.4만 |
|---|
| 2026.04.06 | ₩87,038 | ₩93,837 | ₩86,118 | ₩91,731 | +5.39% | 69.9만 |
|---|
| 2026.04.02 | ₩81,439 | ₩88,145 | ₩80,439 | ₩84,998 | +4.37% | 34.6만 |
|---|
| 2026.04.01 | ₩86,518 | ₩86,658 | ₩82,977 | ₩84,918 | -1.85% | 48.7만 |
|---|
| 2026.03.31 | ₩82,826 | ₩85,305 | ₩78,718 | ₩84,372 | +1.87% | 53.2만 |
|---|
| 2026.03.30 | ₩82,386 | ₩83,043 | ₩79,199 | ₩80,959 | -1.73% | 64.7만 |
|---|
| 2026.03.27 | ₩88,438 | ₩88,438 | ₩81,546 | ₩82,092 | -7.18% | 69.5만 |
|---|
| 2026.03.26 | ₩90,144 | ₩94,113 | ₩88,558 | ₩89,358 | -0.87% | 34.2만 |
|---|
| 2026.03.25 | ₩101,196 | ₩102,515 | ₩89,451 | ₩91,704 | -9.38% | 80.2만 |
|---|
| 2026.03.24 | ₩94,877 | ₩99,676 | ₩93,984 | ₩99,449 | +4.82% | 67.3만 |
|---|
| 2026.03.23 | ₩90,318 | ₩97,770 | ₩89,318 | ₩95,903 | +6.18% | 57.7만 |
|---|
| 2026.03.20 | ₩88,171 | ₩91,984 | ₩86,958 | ₩88,185 | +0.02% | 73.9만 |
|---|
| 2026.03.19 | ₩86,278 | ₩90,451 | ₩84,079 | ₩88,305 | +2.35% | 59.2만 |
|---|
| 2026.03.18 | ₩90,811 | ₩93,317 | ₩87,171 | ₩87,331 | -3.83% | 38.4만 |
|---|
| 2026.03.17 | ₩90,238 | ₩94,837 | ₩89,651 | ₩90,811 | +0.64% | 40.5만 |
|---|
| 2026.03.16 | ₩90,358 | ₩90,824 | ₩87,345 | ₩89,051 | -1.45% | 58.1만 |
|---|
| 2026.03.13 | ₩87,038 | ₩90,651 | ₩86,798 | ₩88,398 | +1.56% | 51.5만 |
|---|
| 2026.03.12 | ₩90,651 | ₩92,437 | ₩86,971 | ₩87,038 | -3.99% | 47.7만 |
|---|
| 2026.03.11 | ₩93,130 | ₩96,650 | ₩90,797 | ₩92,317 | -0.87% | 87.4만 |
|---|
| 2026.03.10 | ₩97,436 | ₩97,890 | ₩91,384 | ₩92,650 | -4.91% | 60.1만 |
|---|
| 2026.03.09 | ₩94,570 | ₩98,609 | ₩93,250 | ₩96,583 | +2.13% | 62.8만 |
|---|
| 2026.03.06 | ₩97,570 | ₩99,969 | ₩95,317 | ₩97,943 | +0.38% | 53.7만 |
|---|
| 2026.03.05 | ₩98,716 | ₩103,982 | ₩98,516 | ₩101,009 | +2.32% | 52.4만 |
|---|
| 2026.03.04 | ₩99,449 | ₩103,968 | ₩96,663 | ₩99,943 | +0.50% | 61.2만 |
|---|
| 2026.03.03 | ₩96,117 | ₩99,496 | ₩92,504 | ₩97,903 | +1.86% | 87.8만 |
|---|
| 2026.03.02 | ₩90,811 | ₩103,862 | ₩90,651 | ₩101,049 | +11.27% | 82.5만 |
|---|
| 2026.02.27 | ₩110,087 | ₩113,380 | ₩94,650 | ₩97,250 | -11.66% | 191.2만 |
|---|
| 2026.02.26 | ₩104,382 | ₩115,553 | ₩101,929 | ₩112,914 | +8.17% | 447.1만 |
|---|
| 2026.02.25 | ₩81,426 | ₩84,639 | ₩79,333 | ₩83,479 | +2.52% | 98만 |
|---|
| 2026.02.24 | ₩75,320 | ₩81,506 | ₩73,321 | ₩80,853 | +7.35% | 74.2만 |
|---|
| 2026.02.23 | ₩82,279 | ₩82,279 | ₩74,000 | ₩75,320 | -8.46% | 118.8만 |
|---|
| 2026.02.20 | ₩83,985 | ₩85,132 | ₩80,666 | ₩83,652 | -0.40% | 47만 |
|---|
| 2026.02.19 | ₩83,985 | ₩86,465 | ₩82,266 | ₩85,132 | +1.37% | 54.4만 |
|---|
| 2026.02.18 | ₩84,119 | ₩89,518 | ₩83,705 | ₩87,291 | +3.77% | 36.5만 |
|---|
| 2026.02.17 | ₩82,226 | ₩86,652 | ₩82,119 | ₩84,519 | +2.79% | 55.9만 |
|---|
| 2026.02.13 | ₩83,105 | ₩86,652 | ₩81,119 | ₩85,398 | +2.76% | 49.4만 |
|---|
| 2026.02.12 | ₩84,798 | ₩84,798 | ₩79,319 | ₩82,746 | -2.42% | 69.6만 |
|---|
| 2026.02.11 | ₩90,318 | ₩91,164 | ₩80,186 | ₩83,799 | -7.22% | 89.1만 |
|---|
| 2026.02.10 | ₩89,998 | ₩94,583 | ₩88,984 | ₩91,437 | +1.60% | 46.7만 |
|---|
| 2026.02.09 | ₩90,318 | ₩92,730 | ₩86,813 | ₩89,998 | -0.35% | 69.7만 |
|---|
| 2026.02.06 | ₩82,252 | ₩90,651 | ₩81,946 | ₩90,264 | +9.74% | 93만 |
|---|
| 2026.02.05 | ₩78,253 | ₩81,226 | ₩78,000 | ₩79,346 | +1.40% | 66.2만 |
|---|
| 2026.02.04 | ₩83,692 | ₩83,692 | ₩77,093 | ₩81,479 | -2.64% | 82.6만 |
|---|
| 2026.02.03 | ₩83,265 | ₩86,238 | ₩79,586 | ₩83,999 | +0.88% | 81만 |
|---|
| 2026.02.02 | ₩82,772 | ₩87,147 | ₩82,386 | ₩85,025 | +2.72% | 73.4만 |
|---|
| 2026.01.30 | ₩90,344 | ₩92,810 | ₩83,825 | ₩84,305 | -6.68% | 119만 |
|---|
| 2026.01.29 | ₩92,730 | ₩95,263 | ₩88,838 | ₩93,997 | +1.37% | 90.9만 |
|---|
| 2026.01.28 | ₩90,617 | ₩92,904 | ₩89,264 | ₩92,410 | +1.98% | 89.6만 |
|---|
| 2026.01.27 | ₩89,664 | ₩90,651 | ₩86,652 | ₩90,437 | +0.86% | 87.2만 |
|---|
| 2026.01.26 | ₩89,184 | ₩93,637 | ₩88,183 | ₩89,784 | +0.67% | 90.7만 |
|---|
| 2026.01.23 | ₩90,171 | ₩91,637 | ₩89,098 | ₩90,118 | -0.06% | 42.1만 |
|---|
| 2026.01.22 | ₩89,904 | ₩92,510 | ₩89,778 | ₩90,744 | +0.93% | 39만 |
|---|
| 2026.01.21 | ₩88,971 | ₩92,371 | ₩86,825 | ₩88,944 | -0.03% | 121.1만 |
|---|
| 2026.01.20 | ₩87,585 | ₩92,064 | ₩86,302 | ₩87,758 | +0.20% | 83.6만 |
|---|
| 2026.01.16 | ₩91,851 | ₩94,917 | ₩91,064 | ₩91,317 | -0.58% | 66.2만 |
|---|
| 2026.01.15 | ₩98,983 | ₩98,983 | ₩92,450 | ₩92,477 | -6.57% | 83.4만 |
|---|
| 2026.01.14 | ₩102,302 | ₩102,474 | ₩94,437 | ₩98,956 | -3.27% | 74만 |
|---|
| 2026.01.13 | ₩101,769 | ₩102,635 | ₩96,223 | ₩101,662 | -0.10% | 55.9만 |
|---|
| 2026.01.12 | ₩107,928 | ₩108,450 | ₩99,396 | ₩101,769 | -5.71% | 91.3만 |
|---|
| 2026.01.09 | ₩102,715 | ₩107,061 | ₩100,849 | ₩102,875 | +0.16% | 59.6만 |
|---|
| 2026.01.08 | ₩100,996 | ₩102,195 | ₩96,383 | ₩101,236 | +0.24% | 73.5만 |
|---|
| 2026.01.07 | ₩95,023 | ₩101,422 | ₩94,783 | ₩101,009 | +6.30% | 56.9만 |
|---|
| 2026.01.06 | ₩91,984 | ₩96,250 | ₩89,838 | ₩95,677 | +4.01% | 72.5만 |
|---|
| 2026.01.05 | ₩87,385 | ₩96,502 | ₩87,171 | ₩92,397 | +5.74% | 75.8만 |
|---|
| 2026.01.02 | ₩86,025 | ₩87,505 | ₩83,785 | ₩86,851 | +0.96% | 65.3만 |
|---|
| 2025.12.31 | ₩86,145 | ₩87,185 | ₩84,385 | ₩84,619 | -1.77% | 74.2만 |
|---|
| 2025.12.30 | ₩90,704 | ₩91,504 | ₩86,652 | ₩86,665 | -4.45% | 61.5만 |
|---|
| 2025.12.29 | ₩92,464 | ₩93,717 | ₩90,517 | ₩90,731 | -1.87% | 52.7만 |
|---|
| 2025.12.26 | ₩97,423 | ₩97,423 | ₩92,357 | ₩93,984 | -3.53% | 49.5만 |
|---|
| 2025.12.24 | ₩98,276 | ₩99,303 | ₩95,917 | ₩98,169 | -0.11% | 26.8만 |
|---|
| 2025.12.23 | ₩97,316 | ₩99,983 | ₩94,077 | ₩96,803 | -0.53% | 89.3만 |
|---|
| 2025.12.22 | ₩99,489 | ₩103,262 | ₩97,330 | ₩100,182 | +0.70% | 77.7만 |
|---|
| 2025.12.19 | ₩98,076 | ₩101,842 | ₩96,283 | ₩97,983 | -0.10% | 97만 |
|---|
| 2025.12.18 | ₩95,983 | ₩100,356 | ₩95,930 | ₩96,170 | +0.19% | 85.9만 |
|---|
| 2025.12.17 | ₩97,556 | ₩99,676 | ₩92,384 | ₩93,504 | -4.15% | 97.5만 |
|---|
| 2025.12.16 | ₩90,757 | ₩99,969 | ₩90,304 | ₩97,356 | +7.27% | 128.6만 |
|---|
| 2025.12.15 | ₩92,824 | ₩94,297 | ₩88,078 | ₩88,211 | -4.97% | 118.7만 |
|---|
| 2025.12.12 | ₩97,890 | ₩99,968 | ₩92,091 | ₩93,784 | -4.19% | 348.5만 |
|---|
| 2025.12.11 | ₩95,917 | ₩101,836 | ₩95,317 | ₩98,449 | +2.64% | 113.7만 |
|---|
| 2025.12.10 | ₩92,011 | ₩97,316 | ₩88,947 | ₩95,330 | +3.61% | 107.3만 |
|---|
| 2025.12.09 | ₩95,677 | ₩96,650 | ₩92,211 | ₩92,397 | -3.43% | 156.7만 |
|---|
| 2025.12.08 | ₩93,077 | ₩93,317 | ₩90,118 | ₩90,251 | -3.04% | 63.1만 |
|---|
| 2025.12.05 | ₩88,238 | ₩93,090 | ₩87,745 | ₩91,171 | +3.32% | 77.2만 |
|---|
| 2025.12.04 | ₩86,185 | ₩89,464 | ₩83,545 | ₩88,944 | +3.20% | 103.8만 |
|---|
| 2025.12.03 | ₩78,920 | ₩86,398 | ₩77,680 | ₩85,905 | +8.85% | 67.4만 |
|---|
| 2025.12.02 | ₩82,106 | ₩84,079 | ₩79,066 | ₩79,893 | -2.70% | 62.7만 |
|---|
| 2025.12.01 | ₩80,066 | ₩83,559 | ₩79,179 | ₩80,799 | +0.92% | 69.7만 |
|---|
| 2025.11.28 | ₩81,004 | ₩83,032 | ₩80,093 | ₩82,319 | +1.62% | 57.7만 |
|---|
| 2025.11.26 | ₩75,533 | ₩78,533 | ₩74,684 | ₩78,440 | +3.85% | 51.3만 |
|---|
| 2025.11.25 | ₩71,228 | ₩75,094 | ₩69,508 | ₩74,934 | +5.20% | 65.6만 |
|---|
| 2025.11.24 | ₩73,440 | ₩73,587 | ₩70,521 | ₩71,228 | -3.01% | 71.3만 |
|---|
| 2025.11.21 | ₩69,708 | ₩73,414 | ₩68,828 | ₩72,574 | +4.11% | 96.2만 |
|---|
| 2025.11.20 | ₩74,080 | ₩76,067 | ₩68,881 | ₩69,854 | -5.70% | 111.7만 |
|---|
| 2025.11.19 | ₩69,814 | ₩71,134 | ₩67,268 | ₩69,508 | -0.44% | 70.2만 |
|---|
| 2025.11.18 | ₩66,428 | ₩69,734 | ₩65,988 | ₩68,881 | +3.69% | 75.6만 |
|---|
| 2025.11.17 | ₩68,401 | ₩69,508 | ₩66,082 | ₩67,948 | -0.66% | 83.4만 |
|---|
| 2025.11.14 | ₩69,121 | ₩72,654 | ₩68,015 | ₩69,508 | +0.56% | 95만 |
|---|
| 2025.11.13 | ₩74,720 | ₩74,854 | ₩69,321 | ₩70,281 | -5.94% | 121.1만 |
|---|
| 2025.11.12 | ₩76,320 | ₩78,106 | ₩74,920 | ₩76,373 | +0.07% | 62.8만 |
|---|
| 2025.11.11 | ₩75,827 | ₩76,653 | ₩72,521 | ₩75,600 | -0.30% | 95.3만 |
|---|
| 2025.11.10 | ₩84,492 | ₩84,492 | ₩77,280 | ₩77,333 | -8.47% | 81.5만 |
|---|
| 2025.11.07 | ₩75,560 | ₩79,013 | ₩72,974 | ₩78,973 | +4.52% | 134.3만 |
|---|
| 2025.11.06 | ₩90,771 | ₩93,317 | ₩76,600 | ₩77,306 | -14.83% | 298.1만 |
|---|
| 2025.11.05 | ₩82,119 | ₩88,371 | ₩80,119 | ₩88,318 | +7.55% | 189만 |
|---|
| 2025.11.04 | ₩83,985 | ₩85,398 | ₩81,612 | ₩81,959 | -2.41% | 112.8만 |
|---|
| 2025.11.03 | ₩87,585 | ₩88,158 | ₩84,292 | ₩85,438 | -2.45% | 71.1만 |
|---|
| 2025.10.31 | ₩88,931 | ₩90,118 | ₩85,745 | ₩87,385 | -1.74% | 138.1만 |
|---|
| 2025.10.30 | ₩91,824 | ₩91,837 | ₩86,492 | ₩86,758 | -5.52% | 115.3만 |
|---|
| 2025.10.29 | ₩95,957 | ₩97,503 | ₩92,784 | ₩93,757 | -2.29% | 70만 |
|---|
| 2025.10.28 | ₩101,942 | ₩102,182 | ₩95,983 | ₩96,117 | -5.71% | 53.3만 |
|---|
| 2025.10.27 | ₩105,315 | ₩106,408 | ₩99,316 | ₩101,689 | -3.44% | 56.5만 |
|---|
| 2025.10.24 | ₩104,462 | ₩106,648 | ₩102,475 | ₩102,595 | -1.79% | 65.5만 |
|---|
| 2025.10.23 | ₩98,489 | ₩103,249 | ₩97,303 | ₩101,582 | +3.14% | 48.3만 |
|---|
| 2025.10.22 | ₩99,316 | ₩100,569 | ₩94,157 | ₩98,556 | -0.77% | 90만 |
|---|
| 2025.10.21 | ₩100,529 | ₩101,849 | ₩99,196 | ₩100,236 | -0.29% | 46.6만 |
|---|
| 2025.10.20 | ₩100,182 | ₩102,169 | ₩97,236 | ₩100,876 | +0.69% | 61.7만 |
|---|
| 2025.10.17 | ₩97,503 | ₩100,636 | ₩96,996 | ₩98,463 | +0.98% | 70.9만 |
|---|
| 2025.10.16 | ₩105,102 | ₩106,012 | ₩98,103 | ₩99,849 | -5.00% | 55.7만 |
|---|
| 2025.10.15 | ₩106,875 | ₩107,555 | ₩100,394 | ₩103,968 | -2.72% | 81만 |
|---|
| 2025.10.14 | ₩99,676 | ₩107,301 | ₩96,650 | ₩106,661 | +7.01% | 131.6만 |
|---|
| 2025.10.13 | ₩103,902 | ₩106,648 | ₩98,769 | ₩102,662 | -1.19% | 89.5만 |
|---|
| 2025.10.10 | ₩109,128 | ₩113,047 | ₩102,915 | ₩103,115 | -5.51% | 80.2만 |
|---|