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 | ₩160,213 | ₩172,937 | ₩159,172 | ₩171,749 | +7.20% | 67.2만 |
| 2026.10.08 | ₩149,412 | ₩157,516 | ₩149,412 | ₩156,502 | +4.74% | 55만 |
| 2026.10.07 | ₩147,930 | ₩153,538 | ₩146,969 | ₩152,002 | +2.75% | 34.1만 |
| 2026.10.06 | ₩149,853 | ₩151,887 | ₩148,518 | ₩150,654 | +0.53% | 41.2만 |
| 2026.10.05 | ₩142,189 | ₩148,651 | ₩141,669 | ₩147,997 | +4.08% | 63.3만 |
| 2026.10.02 | ₩149,586 | ₩152,563 | ₩142,229 | ₩143,404 | -4.13% | 65.1만 |
| 2026.10.01 | ₩144,245 | ₩149,065 | ₩141,855 | ₩146,482 | +1.55% | 36.9만 |
| 2026.09.30 | ₩144,152 | ₩146,542 | ₩141,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,245 |
| +0.06% |
| 45.5만 |
| 2026.09.29 | ₩145,514 | ₩145,781 | ₩142,563 | ₩144,152 | -0.94% | 34.8만 |
|---|
| 2026.09.28 | ₩147,463 | ₩148,157 | ₩143,778 | ₩144,592 | -1.95% | 39.3만 |
|---|
| 2026.09.25 | ₩148,825 | ₩151,341 | ₩144,459 | ₩148,705 | -0.08% | 47만 |
|---|
| 2026.09.24 | ₩140,320 | ₩147,516 | ₩140,013 | ₩146,568 | +4.45% | 73.8만 |
|---|
| 2026.09.23 | ₩147,463 | ₩148,785 | ₩141,281 | ₩142,710 | -3.22% | 80만 |
|---|
| 2026.09.22 | ₩158,838 | ₩158,878 | ₩146,368 | ₩146,862 | -7.54% | 106.3만 |
|---|
| 2026.09.21 | ₩157,944 | ₩159,586 | ₩154,753 | ₩155,607 | -1.48% | 74.1만 |
|---|
| 2026.09.18 | ₩151,388 | ₩156,415 | ₩150,293 | ₩155,607 | +2.79% | 48.2만 |
|---|
| 2026.09.17 | ₩160,667 | ₩160,881 | ₩150,734 | ₩150,974 | -6.03% | 60만 |
|---|
| 2026.09.16 | ₩158,918 | ₩160,907 | ₩154,072 | ₩156,635 | -1.44% | 30.6만 |
|---|
| 2026.09.15 | ₩163,297 | ₩163,297 | ₩157,409 | ₩158,972 | -2.65% | 23.8만 |
|---|
| 2026.09.14 | ₩157,877 | ₩163,150 | ₩157,877 | ₩162,309 | +2.81% | 32.6만 |
|---|
| 2026.09.11 | ₩162,363 | ₩163,190 | ₩156,628 | ₩158,705 | -2.25% | 24.6만 |
|---|
| 2026.09.10 | ₩157,423 | ₩160,801 | ₩154,072 | ₩158,090 | +0.42% | 37만 |
|---|
| 2026.09.09 | ₩157,810 | ₩159,754 | ₩153,591 | ₩156,395 | -0.90% | 51.9만 |
|---|
| 2026.09.08 | ₩160,520 | ₩161,176 | ₩156,208 | ₩158,010 | -1.56% | 35.3만 |
|---|
| 2026.09.04 | ₩162,563 | ₩163,357 | ₩159,265 | ₩160,988 | -0.97% | 29.7만 |
|---|
| 2026.09.03 | ₩164,686 | ₩168,224 | ₩162,243 | ₩164,165 | -0.32% | 35.2만 |
|---|
| 2026.09.02 | ₩152,069 | ₩162,590 | ₩152,069 | ₩162,216 | +6.67% | 47.3만 |
|---|
| 2026.09.01 | ₩153,538 | ₩156,028 | ₩150,080 | ₩152,897 | -0.42% | 67.1만 |
|---|
| 2026.08.31 | ₩164,312 | ₩165,247 | ₩158,224 | ₩160,948 | -2.05% | 58만 |
|---|
| 2026.08.28 | ₩171,348 | ₩176,101 | ₩165,313 | ₩165,714 | -3.29% | 38.2만 |
|---|
| 2026.08.27 | ₩168,117 | ₩172,951 | ₩165,353 | ₩167,957 | -0.10% | 30.2만 |
|---|
| 2026.08.26 | ₩165,514 | ₩167,882 | ₩163,618 | ₩164,939 | -0.35% | 23만 |
|---|
| 2026.08.25 | ₩161,522 | ₩166,021 | ₩160,520 | ₩165,660 | +2.56% | 38.4만 |
|---|
| 2026.08.24 | ₩158,638 | ₩161,108 | ₩156,528 | ₩157,450 | -0.75% | 31.1만 |
|---|
| 2026.08.21 | ₩157,009 | ₩160,734 | ₩155,311 | ₩159,025 | +1.28% | 33.7만 |
|---|
| 2026.08.20 | ₩158,598 | ₩160,085 | ₩153,564 | ₩156,769 | -1.15% | 61만 |
|---|
| 2026.08.19 | ₩156,421 | ₩162,455 | ₩156,261 | ₩158,838 | +1.54% | 40.1만 |
|---|
| 2026.08.18 | ₩157,543 | ₩163,749 | ₩155,580 | ₩156,448 | -0.69% | 67.5만 |
|---|
| 2026.08.17 | ₩170,320 | ₩170,894 | ₩161,108 | ₩163,124 | -4.23% | 106.4만 |
|---|
| 2026.08.14 | ₩173,951 | ₩182,367 | ₩171,801 | ₩172,176 | -1.02% | 74.8만 |
|---|
| 2026.08.13 | ₩168,211 | ₩176,982 | ₩168,211 | ₩173,391 | +3.08% | 56.7만 |
|---|
| 2026.08.12 | ₩171,949 | ₩174,165 | ₩165,260 | ₩167,476 | -2.60% | 57.7만 |
|---|
| 2026.08.11 | ₩157,436 | ₩173,725 | ₩153,978 | ₩171,255 | +8.78% | 119.5만 |
|---|
| 2026.08.10 | ₩161,989 | ₩172,857 | ₩156,008 | ₩157,543 | -2.74% | 173.2만 |
|---|
| 2026.08.07 | ₩176,715 | ₩176,715 | ₩152,416 | ₩157,570 | -10.83% | 424.2만 |
|---|
| 2026.08.06 | ₩225,019 | ₩239,959 | ₩220,787 | ₩238,357 | +5.93% | 118.3만 |
|---|
| 2026.08.05 | ₩238,571 | ₩245,941 | ₩232,837 | ₩232,843 | -2.40% | 56만 |
|---|
| 2026.08.04 | ₩224,592 | ₩237,222 | ₩223,511 | ₩236,622 | +5.36% | 53.5만 |
|---|
| 2026.08.03 | ₩206,007 | ₩219,485 | ₩204,045 | ₩217,743 | +5.70% | 46.7만 |
|---|
| 2026.07.31 | ₩208,517 | ₩211,268 | ₩200,060 | ₩206,608 | -0.92% | 28.7만 |
|---|
| 2026.07.30 | ₩205,834 | ₩210,104 | ₩197,036 | ₩207,089 | +0.61% | 41.1만 |
|---|
| 2026.07.29 | ₩207,009 | ₩211,228 | ₩199,319 | ₩203,871 | -1.52% | 41.4만 |
|---|
| 2026.07.28 | ₩205,607 | ₩210,453 | ₩196,809 | ₩209,599 | +1.94% | 66.4만 |
|---|
| 2026.07.27 | ₩209,278 | ₩213,618 | ₩202,403 | ₩209,319 | +0.02% | 45.2만 |
|---|
| 2026.07.24 | ₩213,177 | ₩214,926 | ₩204,112 | ₩205,460 | -3.62% | 35.7만 |
|---|
| 2026.07.23 | ₩226,929 | ₩227,062 | ₩205,634 | ₩212,296 | -6.45% | 70.2만 |
|---|
| 2026.07.22 | ₩235,861 | ₩238,588 | ₩225,927 | ₩232,630 | -1.37% | 35.6만 |
|---|
| 2026.07.21 | ₩234,138 | ₩240,293 | ₩231,381 | ₩239,452 | +2.27% | 35.6만 |
|---|
| 2026.07.20 | ₩235,126 | ₩241,041 | ₩226,688 | ₩229,318 | -2.47% | 45.1만 |
|---|
| 2026.07.17 | ₩229,025 | ₩235,861 | ₩221,094 | ₩233,204 | +1.82% | 72.8만 |
|---|
| 2026.07.16 | ₩251,348 | ₩261,294 | ₩239,986 | ₩240,907 | -4.15% | 105.5만 |
|---|
| 2026.07.15 | ₩250,360 | ₩258,037 | ₩241,041 | ₩251,735 | +0.55% | 95.4만 |
|---|
| 2026.07.14 | ₩215,954 | ₩245,273 | ₩210,133 | ₩243,511 | +12.76% | 74.3만 |
|---|
| 2026.07.13 | ₩231,548 | ₩233,738 | ₩209,612 | ₩213,951 | -7.60% | 85.9만 |
|---|
| 2026.07.10 | ₩239,973 | ₩243,738 | ₩235,594 | ₩239,492 | -0.20% | 32.2만 |
|---|
| 2026.07.09 | ₩224,472 | ₩239,933 | ₩221,628 | ₩236,421 | +5.32% | 51만 |
|---|
| 2026.07.08 | ₩230,974 | ₩233,978 | ₩220,293 | ₩223,391 | -3.28% | 88.2만 |
|---|
| 2026.07.07 | ₩239,292 | ₩244,325 | ₩229,639 | ₩237,156 | -0.89% | 39.6만 |
|---|
| 2026.07.06 | ₩244,632 | ₩246,995 | ₩232,202 | ₩239,051 | -2.28% | 65.2만 |
|---|
| 2026.07.02 | ₩234,886 | ₩246,782 | ₩234,018 | ₩244,646 | +4.16% | 80.1만 |
|---|
| 2026.07.01 | ₩230,253 | ₩242,082 | ₩229,252 | ₩233,885 | +1.58% | 59.5만 |
|---|
| 2026.06.30 | ₩226,969 | ₩232,469 | ₩221,869 | ₩229,145 | +0.96% | 57.5만 |
|---|
| 2026.06.29 | ₩225,220 | ₩232,650 | ₩218,531 | ₩227,903 | +1.19% | 64.8만 |
|---|
| 2026.06.26 | ₩214,879 | ₩228,651 | ₩211,711 | ₩227,716 | +5.97% | 86.3만 |
|---|
| 2026.06.25 | ₩215,313 | ₩221,495 | ₩208,277 | ₩218,611 | +1.53% | 49.4만 |
|---|
| 2026.06.24 | ₩202,790 | ₩217,703 | ₩200,266 | ₩212,643 | +4.86% | 54.6만 |
|---|
| 2026.06.23 | ₩198,104 | ₩213,631 | ₩196,702 | ₩202,416 | +2.18% | 70만 |
|---|
| 2026.06.22 | ₩213,411 | ₩217,035 | ₩206,942 | ₩208,905 | -2.11% | 73.2만 |
|---|
| 2026.06.18 | ₩204,405 | ₩219,465 | ₩200,867 | ₩217,997 | +6.65% | 124.5만 |
|---|
| 2026.06.17 | ₩194,299 | ₩211,121 | ₩194,299 | ₩195,901 | +0.82% | 99.3만 |
|---|
| 2026.06.16 | ₩196,448 | ₩201,949 | ₩192,082 | ₩192,523 | -2.00% | 90.8만 |
|---|
| 2026.06.15 | ₩183,845 | ₩197,196 | ₩183,845 | ₩195,086 | +6.11% | 96.4만 |
|---|
| 2026.06.12 | ₩175,433 | ₩181,835 | ₩172,069 | ₩177,169 | +0.99% | 58.4만 |
|---|
| 2026.06.11 | ₩163,030 | ₩172,630 | ₩160,347 | ₩172,002 | +5.50% | 56.9만 |
|---|
| 2026.06.10 | ₩159,012 | ₩168,578 | ₩158,691 | ₩161,522 | +1.58% | 36.5만 |
|---|
| 2026.06.09 | ₩162,710 | ₩169,519 | ₩154,619 | ₩162,216 | -0.30% | 61.1만 |
|---|
| 2026.06.08 | ₩157,169 | ₩165,634 | ₩153,351 | ₩161,762 | +2.92% | 63.5만 |
|---|
| 2026.06.05 | ₩158,277 | ₩159,185 | ₩151,308 | ₩154,886 | -2.14% | 44.3만 |
|---|
| 2026.06.04 | ₩152,937 | ₩162,937 | ₩151,348 | ₩161,508 | +5.60% | 38.7만 |
|---|
| 2026.06.03 | ₩154,606 | ₩155,981 | ₩144,873 | ₩151,121 | -2.25% | 57.2만 |
|---|
| 2026.06.02 | ₩160,594 | ₩161,548 | ₩156,915 | ₩158,117 | -1.54% | 32.8만 |
|---|
| 2026.06.01 | ₩156,755 | ₩164,279 | ₩156,635 | ₩163,604 | +4.37% | 59.1만 |
|---|
| 2026.05.29 | ₩160,320 | ₩160,360 | ₩153,538 | ₩157,743 | -1.61% | 54.5만 |
|---|
| 2026.05.28 | ₩152,990 | ₩162,616 | ₩151,938 | ₩158,878 | +3.85% | 58.1만 |
|---|
| 2026.05.27 | ₩148,651 | ₩159,052 | ₩146,702 | ₩154,940 | +4.23% | 108.8만 |
|---|
| 2026.05.26 | ₩140,867 | ₩148,664 | ₩138,851 | ₩146,835 | +4.24% | 54.5만 |
|---|
| 2026.05.22 | ₩142,189 | ₩144,980 | ₩135,167 | ₩137,249 | -3.47% | 43.4만 |
|---|
| 2026.05.21 | ₩139,786 | ₩143,030 | ₩134,379 | ₩140,787 | +0.72% | 40.1만 |
|---|
| 2026.05.20 | ₩142,536 | ₩142,964 | ₩129,479 | ₩140,093 | -1.71% | 63.4만 |
|---|
| 2026.05.19 | ₩137,156 | ₩144,532 | ₩133,511 | ₩142,536 | +3.92% | 79.5만 |
|---|
| 2026.05.18 | ₩130,507 | ₩136,969 | ₩125,540 | ₩136,769 | +4.80% | 51.3만 |
|---|
| 2026.05.15 | ₩134,579 | ₩136,192 | ₩130,853 | ₩131,669 | -2.16% | 39.6만 |
|---|
| 2026.05.14 | ₩138,157 | ₩142,189 | ₩133,511 | ₩138,104 | -0.04% | 47.8만 |
|---|
| 2026.05.13 | ₩132,670 | ₩137,636 | ₩125,500 | ₩136,715 | +3.05% | 63.1만 |
|---|
| 2026.05.12 | ₩133,377 | ₩137,516 | ₩129,906 | ₩133,017 | -0.27% | 52.8만 |
|---|
| 2026.05.11 | ₩125,901 | ₩136,168 | ₩125,355 | ₩134,980 | +7.21% | 61.2만 |
|---|
| 2026.05.08 | ₩136,542 | ₩137,263 | ₩122,483 | ₩128,624 | -5.80% | 82.2만 |
|---|
| 2026.05.07 | ₩134,392 | ₩152,389 | ₩126,675 | ₩133,271 | -0.83% | 331.2만 |
|---|
| 2026.05.06 | ₩114,152 | ₩116,555 | ₩107,850 | ₩114,846 | +0.61% | 119.5만 |
|---|
| 2026.05.05 | ₩115,033 | ₩118,651 | ₩112,016 | ₩113,738 | -1.13% | 52.4만 |
|---|
| 2026.05.04 | ₩114,058 | ₩122,430 | ₩113,351 | ₩114,766 | +0.62% | 76.2만 |
|---|
| 2026.05.01 | ₩107,970 | ₩114,993 | ₩107,476 | ₩114,098 | +5.68% | 50.3만 |
|---|
| 2026.04.30 | ₩101,869 | ₩106,328 | ₩99,933 | ₩106,275 | +4.33% | 34.4만 |
|---|
| 2026.04.29 | ₩106,622 | ₩106,982 | ₩100,801 | ₩102,189 | -4.16% | 45만 |
|---|
| 2026.04.28 | ₩105,127 | ₩108,932 | ₩103,872 | ₩108,451 | +3.16% | 42.7만 |
|---|
| 2026.04.27 | ₩103,791 | ₩108,064 | ₩103,544 | ₩106,729 | +2.83% | 46만 |
|---|
| 2026.04.24 | ₩106,822 | ₩106,969 | ₩101,962 | ₩105,073 | -1.64% | 45.7만 |
|---|
| 2026.04.23 | ₩112,523 | ₩113,978 | ₩104,593 | ₩106,475 | -5.37% | 72.1만 |
|---|
| 2026.04.22 | ₩112,870 | ₩113,972 | ₩109,639 | ₩113,471 | +0.53% | 66만 |
|---|
| 2026.04.21 | ₩114,806 | ₩118,811 | ₩109,559 | ₩109,839 | -4.33% | 75.2만 |
|---|
| 2026.04.20 | ₩106,809 | ₩114,566 | ₩105,340 | ₩114,379 | +7.09% | 83.6만 |
|---|
| 2026.04.17 | ₩100,681 | ₩109,706 | ₩100,360 | ₩107,757 | +7.03% | 106만 |
|---|
| 2026.04.16 | ₩95,928 | ₩99,439 | ₩95,029 | ₩99,032 | +3.24% | 96.3만 |
|---|
| 2026.04.15 | ₩92,196 | ₩95,260 | ₩91,014 | ₩94,339 | +2.32% | 83.4만 |
|---|
| 2026.04.14 | ₩83,872 | ₩91,121 | ₩83,459 | ₩90,787 | +8.25% | 74.1만 |
|---|
| 2026.04.13 | ₩78,504 | ₩82,336 | ₩76,902 | ₩81,856 | +4.27% | 86.5만 |
|---|
| 2026.04.10 | ₩89,946 | ₩90,787 | ₩75,714 | ₩79,713 | -11.38% | 198.4만 |
|---|
| 2026.04.09 | ₩92,283 | ₩94,793 | ₩90,534 | ₩92,283 | 0.00% | 73.9만 |
|---|
| 2026.04.08 | ₩96,595 | ₩99,853 | ₩91,161 | ₩92,777 | -3.95% | 66.9만 |
|---|
| 2026.04.07 | ₩90,227 | ₩94,793 | ₩86,849 | ₩88,438 | -1.98% | 106.4만 |
|---|
| 2026.04.06 | ₩87,169 | ₩93,978 | ₩86,248 | ₩91,869 | +5.39% | 69.9만 |
|---|
| 2026.04.02 | ₩81,562 | ₩88,277 | ₩80,561 | ₩85,127 | +4.37% | 34.6만 |
|---|
| 2026.04.01 | ₩86,649 | ₩86,789 | ₩83,103 | ₩85,047 | -1.85% | 48.7만 |
|---|
| 2026.03.31 | ₩82,950 | ₩85,434 | ₩78,837 | ₩84,499 | +1.87% | 53.2만 |
|---|
| 2026.03.30 | ₩82,510 | ₩83,168 | ₩79,319 | ₩81,081 | -1.73% | 64.7만 |
|---|
| 2026.03.27 | ₩88,571 | ₩88,571 | ₩81,669 | ₩82,216 | -7.18% | 69.5만 |
|---|
| 2026.03.26 | ₩90,280 | ₩94,255 | ₩88,691 | ₩89,492 | -0.87% | 34.2만 |
|---|
| 2026.03.25 | ₩101,348 | ₩102,670 | ₩89,586 | ₩91,842 | -9.38% | 80.2만 |
|---|
| 2026.03.24 | ₩95,020 | ₩99,826 | ₩94,125 | ₩99,599 | +4.82% | 67.3만 |
|---|
| 2026.03.23 | ₩90,454 | ₩97,917 | ₩89,452 | ₩96,048 | +6.18% | 57.7만 |
|---|
| 2026.03.20 | ₩88,304 | ₩92,123 | ₩87,089 | ₩88,318 | +0.02% | 73.9만 |
|---|
| 2026.03.19 | ₩86,408 | ₩90,587 | ₩84,205 | ₩88,438 | +2.35% | 59.2만 |
|---|
| 2026.03.18 | ₩90,948 | ₩93,458 | ₩87,303 | ₩87,463 | -3.83% | 38.4만 |
|---|
| 2026.03.17 | ₩90,374 | ₩94,980 | ₩89,786 | ₩90,948 | +0.64% | 40.5만 |
|---|
| 2026.03.16 | ₩90,494 | ₩90,961 | ₩87,476 | ₩89,185 | -1.45% | 58.1만 |
|---|
| 2026.03.13 | ₩87,169 | ₩90,787 | ₩86,929 | ₩88,531 | +1.56% | 51.5만 |
|---|
| 2026.03.12 | ₩90,787 | ₩92,577 | ₩87,103 | ₩87,169 | -3.99% | 47.7만 |
|---|
| 2026.03.11 | ₩93,271 | ₩96,795 | ₩90,934 | ₩92,456 | -0.87% | 87.4만 |
|---|
| 2026.03.10 | ₩97,583 | ₩98,037 | ₩91,522 | ₩92,790 | -4.91% | 60.1만 |
|---|
| 2026.03.09 | ₩94,713 | ₩98,758 | ₩93,391 | ₩96,729 | +2.13% | 62.8만 |
|---|
| 2026.03.06 | ₩97,717 | ₩100,120 | ₩95,460 | ₩98,091 | +0.38% | 53.7만 |
|---|
| 2026.03.05 | ₩98,865 | ₩104,139 | ₩98,665 | ₩101,161 | +2.32% | 52.4만 |
|---|
| 2026.03.04 | ₩99,599 | ₩104,125 | ₩96,809 | ₩100,093 | +0.50% | 61.2만 |
|---|
| 2026.03.03 | ₩96,261 | ₩99,646 | ₩92,643 | ₩98,050 | +1.86% | 87.8만 |
|---|
| 2026.03.02 | ₩90,948 | ₩104,018 | ₩90,787 | ₩101,201 | +11.27% | 82.5만 |
|---|
| 2026.02.27 | ₩110,253 | ₩113,551 | ₩94,793 | ₩97,396 | -11.66% | 191.2만 |
|---|
| 2026.02.26 | ₩104,539 | ₩115,727 | ₩102,083 | ₩113,084 | +8.17% | 447.1만 |
|---|
| 2026.02.25 | ₩81,549 | ₩84,766 | ₩79,452 | ₩83,605 | +2.52% | 98만 |
|---|
| 2026.02.24 | ₩75,434 | ₩81,629 | ₩73,431 | ₩80,974 | +7.35% | 74.2만 |
|---|
| 2026.02.23 | ₩82,403 | ₩82,403 | ₩74,112 | ₩75,434 | -8.46% | 118.8만 |
|---|
| 2026.02.20 | ₩84,112 | ₩85,260 | ₩80,788 | ₩83,778 | -0.40% | 47만 |
|---|
| 2026.02.19 | ₩84,112 | ₩86,595 | ₩82,390 | ₩85,260 | +1.37% | 54.4만 |
|---|
| 2026.02.18 | ₩84,245 | ₩89,653 | ₩83,832 | ₩87,423 | +3.77% | 36.5만 |
|---|
| 2026.02.17 | ₩82,350 | ₩86,782 | ₩82,243 | ₩84,646 | +2.79% | 55.9만 |
|---|
| 2026.02.13 | ₩83,231 | ₩86,782 | ₩81,241 | ₩85,527 | +2.76% | 49.4만 |
|---|
| 2026.02.12 | ₩84,926 | ₩84,926 | ₩79,439 | ₩82,870 | -2.42% | 69.6만 |
|---|
| 2026.02.11 | ₩90,454 | ₩91,302 | ₩80,307 | ₩83,925 | -7.22% | 89.1만 |
|---|
| 2026.02.10 | ₩90,133 | ₩94,726 | ₩89,119 | ₩91,575 | +1.60% | 46.7만 |
|---|
| 2026.02.09 | ₩90,454 | ₩92,870 | ₩86,944 | ₩90,133 | -0.35% | 69.7만 |
|---|
| 2026.02.06 | ₩82,376 | ₩90,787 | ₩82,069 | ₩90,400 | +9.74% | 93만 |
|---|
| 2026.02.05 | ₩78,371 | ₩81,348 | ₩78,117 | ₩79,466 | +1.40% | 66.2만 |
|---|
| 2026.02.04 | ₩83,818 | ₩83,818 | ₩77,209 | ₩81,602 | -2.64% | 82.6만 |
|---|
| 2026.02.03 | ₩83,391 | ₩86,368 | ₩79,706 | ₩84,125 | +0.88% | 81만 |
|---|
| 2026.02.02 | ₩82,897 | ₩87,279 | ₩82,510 | ₩85,153 | +2.72% | 73.4만 |
|---|
| 2026.01.30 | ₩90,480 | ₩92,950 | ₩83,952 | ₩84,432 | -6.68% | 119만 |
|---|
| 2026.01.29 | ₩92,870 | ₩95,407 | ₩88,972 | ₩94,139 | +1.37% | 90.9만 |
|---|
| 2026.01.28 | ₩90,754 | ₩93,044 | ₩89,399 | ₩92,550 | +1.98% | 89.6만 |
|---|
| 2026.01.27 | ₩89,800 | ₩90,787 | ₩86,782 | ₩90,574 | +0.86% | 87.2만 |
|---|
| 2026.01.26 | ₩89,319 | ₩93,778 | ₩88,316 | ₩89,920 | +0.67% | 90.7만 |
|---|
| 2026.01.23 | ₩90,307 | ₩91,775 | ₩89,232 | ₩90,253 | -0.06% | 42.1만 |
|---|
| 2026.01.22 | ₩90,040 | ₩92,650 | ₩89,913 | ₩90,881 | +0.93% | 39만 |
|---|
| 2026.01.21 | ₩89,105 | ₩92,510 | ₩86,956 | ₩89,079 | -0.03% | 121.1만 |
|---|
| 2026.01.20 | ₩87,717 | ₩92,203 | ₩86,432 | ₩87,890 | +0.20% | 83.6만 |
|---|
| 2026.01.16 | ₩91,989 | ₩95,060 | ₩91,201 | ₩91,455 | -0.58% | 66.2만 |
|---|
| 2026.01.15 | ₩99,132 | ₩99,132 | ₩92,590 | ₩92,617 | -6.57% | 83.4만 |
|---|
| 2026.01.14 | ₩102,456 | ₩102,629 | ₩94,579 | ₩99,105 | -3.27% | 74만 |
|---|
| 2026.01.13 | ₩101,922 | ₩102,790 | ₩96,368 | ₩101,815 | -0.10% | 55.9만 |
|---|
| 2026.01.12 | ₩108,091 | ₩108,614 | ₩99,546 | ₩101,922 | -5.71% | 91.3만 |
|---|
| 2026.01.09 | ₩102,870 | ₩107,223 | ₩101,001 | ₩103,030 | +0.16% | 59.6만 |
|---|
| 2026.01.08 | ₩101,148 | ₩102,350 | ₩96,528 | ₩101,388 | +0.24% | 73.5만 |
|---|
| 2026.01.07 | ₩95,167 | ₩101,575 | ₩94,926 | ₩101,161 | +6.30% | 56.9만 |
|---|
| 2026.01.06 | ₩92,123 | ₩96,395 | ₩89,973 | ₩95,821 | +4.01% | 72.5만 |
|---|
| 2026.01.05 | ₩87,516 | ₩96,647 | ₩87,303 | ₩92,536 | +5.74% | 75.8만 |
|---|
| 2026.01.02 | ₩86,155 | ₩87,637 | ₩83,912 | ₩86,982 | +0.96% | 65.3만 |
|---|
| 2025.12.31 | ₩86,275 | ₩87,316 | ₩84,512 | ₩84,746 | -1.77% | 74.2만 |
|---|
| 2025.12.30 | ₩90,841 | ₩91,642 | ₩86,782 | ₩86,796 | -4.45% | 61.5만 |
|---|
| 2025.12.29 | ₩92,603 | ₩93,858 | ₩90,654 | ₩90,868 | -1.87% | 52.7만 |
|---|
| 2025.12.26 | ₩97,570 | ₩97,570 | ₩92,496 | ₩94,125 | -3.53% | 49.5만 |
|---|
| 2025.12.24 | ₩98,424 | ₩99,452 | ₩96,061 | ₩98,317 | -0.11% | 26.8만 |
|---|
| 2025.12.23 | ₩97,463 | ₩100,133 | ₩94,219 | ₩96,949 | -0.53% | 89.3만 |
|---|
| 2025.12.22 | ₩99,639 | ₩103,418 | ₩97,476 | ₩100,334 | +0.70% | 77.7만 |
|---|
| 2025.12.19 | ₩98,224 | ₩101,996 | ₩96,428 | ₩98,131 | -0.10% | 97만 |
|---|
| 2025.12.18 | ₩96,128 | ₩100,507 | ₩96,075 | ₩96,315 | +0.19% | 85.9만 |
|---|
| 2025.12.17 | ₩97,703 | ₩99,826 | ₩92,523 | ₩93,645 | -4.15% | 97.5만 |
|---|
| 2025.12.16 | ₩90,894 | ₩100,120 | ₩90,440 | ₩97,503 | +7.27% | 128.6만 |
|---|
| 2025.12.15 | ₩92,964 | ₩94,439 | ₩88,211 | ₩88,344 | -4.97% | 118.7만 |
|---|
| 2025.12.12 | ₩98,037 | ₩100,119 | ₩92,229 | ₩93,925 | -4.19% | 348.5만 |
|---|
| 2025.12.11 | ₩96,061 | ₩101,989 | ₩95,460 | ₩98,598 | +2.64% | 113.7만 |
|---|
| 2025.12.10 | ₩92,149 | ₩97,463 | ₩89,081 | ₩95,474 | +3.61% | 107.3만 |
|---|
| 2025.12.09 | ₩95,821 | ₩96,795 | ₩92,350 | ₩92,536 | -3.43% | 156.7만 |
|---|
| 2025.12.08 | ₩93,217 | ₩93,458 | ₩90,253 | ₩90,387 | -3.04% | 63.1만 |
|---|
| 2025.12.05 | ₩88,371 | ₩93,231 | ₩87,877 | ₩91,308 | +3.32% | 77.2만 |
|---|
| 2025.12.04 | ₩86,315 | ₩89,599 | ₩83,671 | ₩89,079 | +3.20% | 103.8만 |
|---|
| 2025.12.03 | ₩79,039 | ₩86,528 | ₩77,797 | ₩86,034 | +8.85% | 67.4만 |
|---|
| 2025.12.02 | ₩82,229 | ₩84,205 | ₩79,185 | ₩80,013 | -2.70% | 62.7만 |
|---|
| 2025.12.01 | ₩80,187 | ₩83,685 | ₩79,299 | ₩80,921 | +0.92% | 69.7만 |
|---|
| 2025.11.28 | ₩81,127 | ₩83,157 | ₩80,213 | ₩82,443 | +1.62% | 57.7만 |
|---|
| 2025.11.26 | ₩75,647 | ₩78,651 | ₩74,797 | ₩78,558 | +3.85% | 51.3만 |
|---|
| 2025.11.25 | ₩71,335 | ₩75,207 | ₩69,613 | ₩75,047 | +5.20% | 65.6만 |
|---|
| 2025.11.24 | ₩73,551 | ₩73,698 | ₩70,627 | ₩71,335 | -3.01% | 71.3만 |
|---|
| 2025.11.21 | ₩69,813 | ₩73,525 | ₩68,932 | ₩72,683 | +4.11% | 96.2만 |
|---|
| 2025.11.20 | ₩74,192 | ₩76,181 | ₩68,985 | ₩69,960 | -5.70% | 111.7만 |
|---|
| 2025.11.19 | ₩69,920 | ₩71,241 | ₩67,370 | ₩69,613 | -0.44% | 70.2만 |
|---|
| 2025.11.18 | ₩66,529 | ₩69,840 | ₩66,088 | ₩68,985 | +3.69% | 75.6만 |
|---|
| 2025.11.17 | ₩68,504 | ₩69,613 | ₩66,181 | ₩68,051 | -0.66% | 83.4만 |
|---|
| 2025.11.14 | ₩69,225 | ₩72,763 | ₩68,117 | ₩69,613 | +0.56% | 95만 |
|---|
| 2025.11.13 | ₩74,833 | ₩74,966 | ₩69,426 | ₩70,387 | -5.94% | 121.1만 |
|---|
| 2025.11.12 | ₩76,435 | ₩78,224 | ₩75,033 | ₩76,488 | +0.07% | 62.8만 |
|---|
| 2025.11.11 | ₩75,941 | ₩76,769 | ₩72,630 | ₩75,714 | -0.30% | 95.3만 |
|---|
| 2025.11.10 | ₩84,619 | ₩84,619 | ₩77,396 | ₩77,450 | -8.47% | 81.5만 |
|---|
| 2025.11.07 | ₩75,674 | ₩79,132 | ₩73,084 | ₩79,092 | +4.52% | 134.3만 |
|---|
| 2025.11.06 | ₩90,908 | ₩93,458 | ₩76,715 | ₩77,423 | -14.83% | 298.1만 |
|---|
| 2025.11.05 | ₩82,243 | ₩88,504 | ₩80,240 | ₩88,451 | +7.55% | 189만 |
|---|
| 2025.11.04 | ₩84,112 | ₩85,527 | ₩81,735 | ₩82,083 | -2.41% | 112.8만 |
|---|
| 2025.11.03 | ₩87,717 | ₩88,291 | ₩84,419 | ₩85,567 | -2.45% | 71.1만 |
|---|
| 2025.10.31 | ₩89,065 | ₩90,253 | ₩85,874 | ₩87,516 | -1.74% | 138.1만 |
|---|
| 2025.10.30 | ₩91,962 | ₩91,976 | ₩86,622 | ₩86,889 | -5.52% | 115.3만 |
|---|
| 2025.10.29 | ₩96,101 | ₩97,650 | ₩92,924 | ₩93,898 | -2.29% | 70만 |
|---|
| 2025.10.28 | ₩102,096 | ₩102,336 | ₩96,128 | ₩96,261 | -5.71% | 53.3만 |
|---|
| 2025.10.27 | ₩105,474 | ₩106,568 | ₩99,466 | ₩101,842 | -3.44% | 56.5만 |
|---|
| 2025.10.24 | ₩104,619 | ₩106,809 | ₩102,630 | ₩102,750 | -1.79% | 65.5만 |
|---|
| 2025.10.23 | ₩98,638 | ₩103,404 | ₩97,450 | ₩101,735 | +3.14% | 48.3만 |
|---|
| 2025.10.22 | ₩99,466 | ₩100,721 | ₩94,299 | ₩98,705 | -0.77% | 90만 |
|---|
| 2025.10.21 | ₩100,681 | ₩102,002 | ₩99,346 | ₩100,387 | -0.29% | 46.6만 |
|---|
| 2025.10.20 | ₩100,334 | ₩102,323 | ₩97,383 | ₩101,028 | +0.69% | 61.7만 |
|---|
| 2025.10.17 | ₩97,650 | ₩100,787 | ₩97,143 | ₩98,611 | +0.98% | 70.9만 |
|---|
| 2025.10.16 | ₩105,260 | ₩106,172 | ₩98,251 | ₩100,000 | -5.00% | 55.7만 |
|---|
| 2025.10.15 | ₩107,036 | ₩107,717 | ₩100,546 | ₩104,125 | -2.72% | 81만 |
|---|
| 2025.10.14 | ₩99,826 | ₩107,463 | ₩96,795 | ₩106,822 | +7.01% | 131.6만 |
|---|
| 2025.10.13 | ₩104,058 | ₩106,809 | ₩98,918 | ₩102,817 | -1.19% | 89.5만 |
|---|
| 2025.10.10 | ₩109,292 | ₩113,217 | ₩103,070 | ₩103,271 | -5.51% | 80.2만 |
|---|