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 | ₩160,198 | ₩172,920 | ₩159,156 | ₩171,732 | +7.20% | 67.2만 |
| 2026.10.08 | ₩149,398 | ₩157,501 | ₩149,398 | ₩156,486 | +4.74% | 55만 |
| 2026.10.07 | ₩147,916 | ₩153,523 | ₩146,955 | ₩151,987 | +2.75% | 34.1만 |
| 2026.10.06 | ₩149,838 | ₩151,873 | ₩148,503 | ₩150,639 | +0.53% | 41.2만 |
| 2026.10.05 | ₩142,175 | ₩148,637 | ₩141,655 | ₩147,983 | +4.08% | 63.3만 |
| 2026.10.02 | ₩149,571 | ₩152,548 | ₩142,215 | ₩143,390 | -4.13% | 65.1만 |
| 2026.10.01 | ₩144,231 | ₩149,051 | ₩141,842 | ₩146,467 | +1.55% | 36.9만 |
| 2026.09.30 | ₩144,138 | ₩146,527 | ₩141,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,231 |
| +0.06% |
| 45.5만 |
| 2026.09.29 | ₩145,499 | ₩145,766 | ₩142,549 | ₩144,138 | -0.94% | 34.8만 |
|---|
| 2026.09.28 | ₩147,449 | ₩148,143 | ₩143,764 | ₩144,578 | -1.95% | 39.3만 |
|---|
| 2026.09.25 | ₩148,810 | ₩151,327 | ₩144,445 | ₩148,690 | -0.08% | 47만 |
|---|
| 2026.09.24 | ₩140,306 | ₩147,502 | ₩139,999 | ₩146,554 | +4.45% | 73.8만 |
|---|
| 2026.09.23 | ₩147,449 | ₩148,770 | ₩141,268 | ₩142,696 | -3.22% | 80만 |
|---|
| 2026.09.22 | ₩158,823 | ₩158,863 | ₩146,354 | ₩146,848 | -7.54% | 106.3만 |
|---|
| 2026.09.21 | ₩157,928 | ₩159,570 | ₩154,738 | ₩155,592 | -1.48% | 74.1만 |
|---|
| 2026.09.18 | ₩151,373 | ₩156,400 | ₩150,279 | ₩155,592 | +2.79% | 48.2만 |
|---|
| 2026.09.17 | ₩160,651 | ₩160,865 | ₩150,719 | ₩150,960 | -6.03% | 60만 |
|---|
| 2026.09.16 | ₩158,903 | ₩160,892 | ₩154,057 | ₩156,620 | -1.44% | 30.6만 |
|---|
| 2026.09.15 | ₩163,281 | ₩163,281 | ₩157,394 | ₩158,956 | -2.65% | 23.8만 |
|---|
| 2026.09.14 | ₩157,861 | ₩163,135 | ₩157,861 | ₩162,294 | +2.81% | 32.6만 |
|---|
| 2026.09.11 | ₩162,347 | ₩163,175 | ₩156,613 | ₩158,689 | -2.25% | 24.6만 |
|---|
| 2026.09.10 | ₩157,407 | ₩160,785 | ₩154,057 | ₩158,075 | +0.42% | 37만 |
|---|
| 2026.09.09 | ₩157,795 | ₩159,738 | ₩153,576 | ₩156,380 | -0.90% | 51.9만 |
|---|
| 2026.09.08 | ₩160,505 | ₩161,160 | ₩156,193 | ₩157,995 | -1.56% | 35.3만 |
|---|
| 2026.09.04 | ₩162,547 | ₩163,341 | ₩159,250 | ₩160,972 | -0.97% | 29.7만 |
|---|
| 2026.09.03 | ₩164,670 | ₩168,207 | ₩162,227 | ₩164,149 | -0.32% | 35.2만 |
|---|
| 2026.09.02 | ₩152,054 | ₩162,574 | ₩152,054 | ₩162,200 | +6.67% | 47.3만 |
|---|
| 2026.09.01 | ₩153,523 | ₩156,012 | ₩150,065 | ₩152,882 | -0.42% | 67.1만 |
|---|
| 2026.08.31 | ₩164,296 | ₩165,230 | ₩158,208 | ₩160,932 | -2.05% | 58만 |
|---|
| 2026.08.28 | ₩171,331 | ₩176,084 | ₩165,297 | ₩165,698 | -3.29% | 38.2만 |
|---|
| 2026.08.27 | ₩168,101 | ₩172,935 | ₩165,337 | ₩167,940 | -0.10% | 30.2만 |
|---|
| 2026.08.26 | ₩165,497 | ₩167,866 | ₩163,602 | ₩164,923 | -0.35% | 23만 |
|---|
| 2026.08.25 | ₩161,506 | ₩166,005 | ₩160,505 | ₩165,644 | +2.56% | 38.4만 |
|---|
| 2026.08.24 | ₩158,622 | ₩161,092 | ₩156,513 | ₩157,434 | -0.75% | 31.1만 |
|---|
| 2026.08.21 | ₩156,994 | ₩160,718 | ₩155,296 | ₩159,009 | +1.28% | 33.7만 |
|---|
| 2026.08.20 | ₩158,582 | ₩160,069 | ₩153,549 | ₩156,753 | -1.15% | 61만 |
|---|
| 2026.08.19 | ₩156,406 | ₩162,439 | ₩156,246 | ₩158,823 | +1.54% | 40.1만 |
|---|
| 2026.08.18 | ₩157,528 | ₩163,733 | ₩155,565 | ₩156,433 | -0.69% | 67.5만 |
|---|
| 2026.08.17 | ₩170,303 | ₩170,877 | ₩161,092 | ₩163,108 | -4.23% | 106.4만 |
|---|
| 2026.08.14 | ₩173,935 | ₩182,349 | ₩171,784 | ₩172,159 | -1.02% | 74.8만 |
|---|
| 2026.08.13 | ₩168,194 | ₩176,965 | ₩168,194 | ₩173,374 | +3.08% | 56.7만 |
|---|
| 2026.08.12 | ₩171,932 | ₩174,148 | ₩165,244 | ₩167,460 | -2.60% | 57.7만 |
|---|
| 2026.08.11 | ₩157,421 | ₩173,708 | ₩153,963 | ₩171,238 | +8.78% | 119.5만 |
|---|
| 2026.08.10 | ₩161,973 | ₩172,840 | ₩155,992 | ₩157,528 | -2.74% | 173.2만 |
|---|
| 2026.08.07 | ₩176,698 | ₩176,698 | ₩152,401 | ₩157,554 | -10.83% | 424.2만 |
|---|
| 2026.08.06 | ₩224,998 | ₩239,936 | ₩220,766 | ₩238,334 | +5.93% | 118.3만 |
|---|
| 2026.08.05 | ₩238,548 | ₩245,917 | ₩232,814 | ₩232,821 | -2.40% | 56만 |
|---|
| 2026.08.04 | ₩224,570 | ₩237,199 | ₩223,489 | ₩236,598 | +5.36% | 53.5만 |
|---|
| 2026.08.03 | ₩205,987 | ₩219,464 | ₩204,025 | ₩217,722 | +5.70% | 46.7만 |
|---|
| 2026.07.31 | ₩208,497 | ₩211,247 | ₩200,040 | ₩206,588 | -0.92% | 28.7만 |
|---|
| 2026.07.30 | ₩205,814 | ₩210,083 | ₩197,016 | ₩207,069 | +0.61% | 41.1만 |
|---|
| 2026.07.29 | ₩206,989 | ₩211,207 | ₩199,299 | ₩203,851 | -1.52% | 41.4만 |
|---|
| 2026.07.28 | ₩205,587 | ₩210,433 | ₩196,789 | ₩209,579 | +1.94% | 66.4만 |
|---|
| 2026.07.27 | ₩209,258 | ₩213,597 | ₩202,383 | ₩209,298 | +0.02% | 45.2만 |
|---|
| 2026.07.24 | ₩213,156 | ₩214,905 | ₩204,092 | ₩205,440 | -3.62% | 35.7만 |
|---|
| 2026.07.23 | ₩226,907 | ₩227,040 | ₩205,614 | ₩212,275 | -6.45% | 70.2만 |
|---|
| 2026.07.22 | ₩235,838 | ₩238,565 | ₩225,905 | ₩232,607 | -1.37% | 35.6만 |
|---|
| 2026.07.21 | ₩234,115 | ₩240,270 | ₩231,359 | ₩239,429 | +2.27% | 35.6만 |
|---|
| 2026.07.20 | ₩235,103 | ₩241,017 | ₩226,666 | ₩229,296 | -2.47% | 45.1만 |
|---|
| 2026.07.17 | ₩229,002 | ₩235,838 | ₩221,073 | ₩233,181 | +1.82% | 72.8만 |
|---|
| 2026.07.16 | ₩251,323 | ₩261,269 | ₩239,963 | ₩240,884 | -4.15% | 105.5만 |
|---|
| 2026.07.15 | ₩250,335 | ₩258,012 | ₩241,017 | ₩251,710 | +0.55% | 95.4만 |
|---|
| 2026.07.14 | ₩215,933 | ₩245,249 | ₩210,113 | ₩243,487 | +12.76% | 74.3만 |
|---|
| 2026.07.13 | ₩231,526 | ₩233,715 | ₩209,592 | ₩213,931 | -7.60% | 85.9만 |
|---|
| 2026.07.10 | ₩239,949 | ₩243,714 | ₩235,571 | ₩239,469 | -0.20% | 32.2만 |
|---|
| 2026.07.09 | ₩224,450 | ₩239,909 | ₩221,607 | ₩236,398 | +5.32% | 51만 |
|---|
| 2026.07.08 | ₩230,952 | ₩233,955 | ₩220,272 | ₩223,369 | -3.28% | 88.2만 |
|---|
| 2026.07.07 | ₩239,268 | ₩244,301 | ₩229,617 | ₩237,133 | -0.89% | 39.6만 |
|---|
| 2026.07.06 | ₩244,608 | ₩246,971 | ₩232,180 | ₩239,028 | -2.28% | 65.2만 |
|---|
| 2026.07.02 | ₩234,863 | ₩246,758 | ₩233,995 | ₩244,622 | +4.16% | 80.1만 |
|---|
| 2026.07.01 | ₩230,231 | ₩242,059 | ₩229,229 | ₩233,862 | +1.58% | 59.5만 |
|---|
| 2026.06.30 | ₩226,947 | ₩232,447 | ₩221,847 | ₩229,123 | +0.96% | 57.5만 |
|---|
| 2026.06.29 | ₩225,198 | ₩232,627 | ₩218,510 | ₩227,881 | +1.19% | 64.8만 |
|---|
| 2026.06.26 | ₩214,858 | ₩228,629 | ₩211,690 | ₩227,694 | +5.97% | 86.3만 |
|---|
| 2026.06.25 | ₩215,292 | ₩221,473 | ₩208,257 | ₩218,590 | +1.53% | 49.4만 |
|---|
| 2026.06.24 | ₩202,770 | ₩217,682 | ₩200,247 | ₩212,622 | +4.86% | 54.6만 |
|---|
| 2026.06.23 | ₩198,084 | ₩213,610 | ₩196,683 | ₩202,396 | +2.18% | 70만 |
|---|
| 2026.06.22 | ₩213,390 | ₩217,014 | ₩206,922 | ₩208,884 | -2.11% | 73.2만 |
|---|
| 2026.06.18 | ₩204,385 | ₩219,444 | ₩200,848 | ₩217,976 | +6.65% | 124.5만 |
|---|
| 2026.06.17 | ₩194,280 | ₩211,100 | ₩194,280 | ₩195,882 | +0.82% | 99.3만 |
|---|
| 2026.06.16 | ₩196,429 | ₩201,929 | ₩192,064 | ₩192,504 | -2.00% | 90.8만 |
|---|
| 2026.06.15 | ₩183,827 | ₩197,177 | ₩183,827 | ₩195,067 | +6.11% | 96.4만 |
|---|
| 2026.06.12 | ₩175,416 | ₩181,818 | ₩172,052 | ₩177,152 | +0.99% | 58.4만 |
|---|
| 2026.06.11 | ₩163,014 | ₩172,613 | ₩160,331 | ₩171,985 | +5.50% | 56.9만 |
|---|
| 2026.06.10 | ₩158,996 | ₩168,561 | ₩158,676 | ₩161,506 | +1.58% | 36.5만 |
|---|
| 2026.06.09 | ₩162,694 | ₩169,502 | ₩154,604 | ₩162,200 | -0.30% | 61.1만 |
|---|
| 2026.06.08 | ₩157,154 | ₩165,618 | ₩153,336 | ₩161,746 | +2.92% | 63.5만 |
|---|
| 2026.06.05 | ₩158,262 | ₩159,170 | ₩151,293 | ₩154,871 | -2.14% | 44.3만 |
|---|
| 2026.06.04 | ₩152,922 | ₩162,921 | ₩151,333 | ₩161,493 | +5.60% | 38.7만 |
|---|
| 2026.06.03 | ₩154,591 | ₩155,966 | ₩144,859 | ₩151,106 | -2.25% | 57.2만 |
|---|
| 2026.06.02 | ₩160,578 | ₩161,533 | ₩156,900 | ₩158,102 | -1.54% | 32.8만 |
|---|
| 2026.06.01 | ₩156,740 | ₩164,263 | ₩156,620 | ₩163,588 | +4.37% | 59.1만 |
|---|
| 2026.05.29 | ₩160,304 | ₩160,344 | ₩153,523 | ₩157,728 | -1.61% | 54.5만 |
|---|
| 2026.05.28 | ₩152,975 | ₩162,601 | ₩151,923 | ₩158,863 | +3.85% | 58.1만 |
|---|
| 2026.05.27 | ₩148,637 | ₩159,036 | ₩146,688 | ₩154,924 | +4.23% | 108.8만 |
|---|
| 2026.05.26 | ₩140,854 | ₩148,650 | ₩138,838 | ₩146,821 | +4.24% | 54.5만 |
|---|
| 2026.05.22 | ₩142,175 | ₩144,965 | ₩135,153 | ₩137,236 | -3.47% | 43.4만 |
|---|
| 2026.05.21 | ₩139,772 | ₩143,016 | ₩134,366 | ₩140,774 | +0.72% | 40.1만 |
|---|
| 2026.05.20 | ₩142,522 | ₩142,950 | ₩129,466 | ₩140,079 | -1.71% | 63.4만 |
|---|
| 2026.05.19 | ₩137,142 | ₩144,518 | ₩133,498 | ₩142,522 | +3.92% | 79.5만 |
|---|
| 2026.05.18 | ₩130,494 | ₩136,956 | ₩125,528 | ₩136,755 | +4.80% | 51.3만 |
|---|
| 2026.05.15 | ₩134,566 | ₩136,179 | ₩130,840 | ₩131,656 | -2.16% | 39.6만 |
|---|
| 2026.05.14 | ₩138,144 | ₩142,175 | ₩133,498 | ₩138,090 | -0.04% | 47.8만 |
|---|
| 2026.05.13 | ₩132,657 | ₩137,623 | ₩125,488 | ₩136,702 | +3.05% | 63.1만 |
|---|
| 2026.05.12 | ₩133,365 | ₩137,503 | ₩129,894 | ₩133,004 | -0.27% | 52.8만 |
|---|
| 2026.05.11 | ₩125,889 | ₩136,155 | ₩125,343 | ₩134,966 | +7.21% | 61.2만 |
|---|
| 2026.05.08 | ₩136,528 | ₩137,249 | ₩122,471 | ₩128,612 | -5.80% | 82.2만 |
|---|
| 2026.05.07 | ₩134,379 | ₩152,375 | ₩126,663 | ₩133,258 | -0.83% | 331.2만 |
|---|
| 2026.05.06 | ₩114,141 | ₩116,544 | ₩107,840 | ₩114,835 | +0.61% | 119.5만 |
|---|
| 2026.05.05 | ₩115,022 | ₩118,640 | ₩112,005 | ₩113,727 | -1.13% | 52.4만 |
|---|
| 2026.05.04 | ₩114,047 | ₩122,418 | ₩113,340 | ₩114,755 | +0.62% | 76.2만 |
|---|
| 2026.05.01 | ₩107,960 | ₩114,982 | ₩107,466 | ₩114,087 | +5.68% | 50.3만 |
|---|
| 2026.04.30 | ₩101,859 | ₩106,318 | ₩99,923 | ₩106,264 | +4.33% | 34.4만 |
|---|
| 2026.04.29 | ₩106,612 | ₩106,972 | ₩100,791 | ₩102,179 | -4.16% | 45만 |
|---|
| 2026.04.28 | ₩105,116 | ₩108,921 | ₩103,861 | ₩108,440 | +3.16% | 42.7만 |
|---|
| 2026.04.27 | ₩103,781 | ₩108,053 | ₩103,534 | ₩106,718 | +2.83% | 46만 |
|---|
| 2026.04.24 | ₩106,812 | ₩106,959 | ₩101,952 | ₩105,063 | -1.64% | 45.7만 |
|---|
| 2026.04.23 | ₩112,512 | ₩113,967 | ₩104,582 | ₩106,465 | -5.37% | 72.1만 |
|---|
| 2026.04.22 | ₩112,859 | ₩113,961 | ₩109,629 | ₩113,460 | +0.53% | 66만 |
|---|
| 2026.04.21 | ₩114,795 | ₩118,800 | ₩109,548 | ₩109,829 | -4.33% | 75.2만 |
|---|
| 2026.04.20 | ₩106,798 | ₩114,555 | ₩105,330 | ₩114,368 | +7.09% | 83.6만 |
|---|
| 2026.04.17 | ₩100,671 | ₩109,695 | ₩100,350 | ₩107,746 | +7.03% | 106만 |
|---|
| 2026.04.16 | ₩95,918 | ₩99,429 | ₩95,020 | ₩99,022 | +3.24% | 96.3만 |
|---|
| 2026.04.15 | ₩92,187 | ₩95,251 | ₩91,006 | ₩94,330 | +2.32% | 83.4만 |
|---|
| 2026.04.14 | ₩83,863 | ₩91,112 | ₩83,451 | ₩90,779 | +8.25% | 74.1만 |
|---|
| 2026.04.13 | ₩78,497 | ₩82,328 | ₩76,895 | ₩81,848 | +4.27% | 86.5만 |
|---|
| 2026.04.10 | ₩89,938 | ₩90,779 | ₩75,707 | ₩79,705 | -11.38% | 198.4만 |
|---|
| 2026.04.09 | ₩92,274 | ₩94,784 | ₩90,525 | ₩92,274 | 0.00% | 73.9만 |
|---|
| 2026.04.08 | ₩96,586 | ₩99,843 | ₩91,152 | ₩92,768 | -3.95% | 66.9만 |
|---|
| 2026.04.07 | ₩90,218 | ₩94,784 | ₩86,840 | ₩88,429 | -1.98% | 106.4만 |
|---|
| 2026.04.06 | ₩87,161 | ₩93,969 | ₩86,240 | ₩91,860 | +5.39% | 69.9만 |
|---|
| 2026.04.02 | ₩81,554 | ₩88,269 | ₩80,553 | ₩85,118 | +4.37% | 34.6만 |
|---|
| 2026.04.01 | ₩86,640 | ₩86,780 | ₩83,094 | ₩85,038 | -1.85% | 48.7만 |
|---|
| 2026.03.31 | ₩82,942 | ₩85,425 | ₩78,829 | ₩84,491 | +1.87% | 53.2만 |
|---|
| 2026.03.30 | ₩82,502 | ₩83,160 | ₩79,311 | ₩81,073 | -1.73% | 64.7만 |
|---|
| 2026.03.27 | ₩88,563 | ₩88,563 | ₩81,661 | ₩82,208 | -7.18% | 69.5만 |
|---|
| 2026.03.26 | ₩90,271 | ₩94,246 | ₩88,683 | ₩89,484 | -0.87% | 34.2만 |
|---|
| 2026.03.25 | ₩101,338 | ₩102,660 | ₩89,577 | ₩91,833 | -9.38% | 80.2만 |
|---|
| 2026.03.24 | ₩95,011 | ₩99,816 | ₩94,116 | ₩99,590 | +4.82% | 67.3만 |
|---|
| 2026.03.23 | ₩90,445 | ₩97,907 | ₩89,444 | ₩96,038 | +6.18% | 57.7만 |
|---|
| 2026.03.20 | ₩88,296 | ₩92,114 | ₩87,081 | ₩88,309 | +0.02% | 73.9만 |
|---|
| 2026.03.19 | ₩86,400 | ₩90,578 | ₩84,197 | ₩88,429 | +2.35% | 59.2만 |
|---|
| 2026.03.18 | ₩90,939 | ₩93,449 | ₩87,294 | ₩87,455 | -3.83% | 38.4만 |
|---|
| 2026.03.17 | ₩90,365 | ₩94,970 | ₩89,777 | ₩90,939 | +0.64% | 40.5만 |
|---|
| 2026.03.16 | ₩90,485 | ₩90,952 | ₩87,468 | ₩89,177 | -1.45% | 58.1만 |
|---|
| 2026.03.13 | ₩87,161 | ₩90,779 | ₩86,921 | ₩88,523 | +1.56% | 51.5만 |
|---|
| 2026.03.12 | ₩90,779 | ₩92,568 | ₩87,094 | ₩87,161 | -3.99% | 47.7만 |
|---|
| 2026.03.11 | ₩93,262 | ₩96,786 | ₩90,925 | ₩92,447 | -0.87% | 87.4만 |
|---|
| 2026.03.10 | ₩97,574 | ₩98,028 | ₩91,513 | ₩92,781 | -4.91% | 60.1만 |
|---|
| 2026.03.09 | ₩94,703 | ₩98,748 | ₩93,382 | ₩96,719 | +2.13% | 62.8만 |
|---|
| 2026.03.06 | ₩97,707 | ₩100,110 | ₩95,451 | ₩98,081 | +0.38% | 53.7만 |
|---|
| 2026.03.05 | ₩98,855 | ₩104,128 | ₩98,655 | ₩101,151 | +2.32% | 52.4만 |
|---|
| 2026.03.04 | ₩99,590 | ₩104,115 | ₩96,799 | ₩100,083 | +0.50% | 61.2만 |
|---|
| 2026.03.03 | ₩96,252 | ₩99,636 | ₩92,634 | ₩98,041 | +1.86% | 87.8만 |
|---|
| 2026.03.02 | ₩90,939 | ₩104,008 | ₩90,779 | ₩101,191 | +11.27% | 82.5만 |
|---|
| 2026.02.27 | ₩110,243 | ₩113,540 | ₩94,784 | ₩97,387 | -11.66% | 191.2만 |
|---|
| 2026.02.26 | ₩104,529 | ₩115,716 | ₩102,073 | ₩113,073 | +8.17% | 447.1만 |
|---|
| 2026.02.25 | ₩81,541 | ₩84,758 | ₩79,445 | ₩83,596 | +2.52% | 98만 |
|---|
| 2026.02.24 | ₩75,426 | ₩81,621 | ₩73,424 | ₩80,967 | +7.35% | 74.2만 |
|---|
| 2026.02.23 | ₩82,395 | ₩82,395 | ₩74,105 | ₩75,426 | -8.46% | 118.8만 |
|---|
| 2026.02.20 | ₩84,104 | ₩85,252 | ₩80,780 | ₩83,770 | -0.40% | 47만 |
|---|
| 2026.02.19 | ₩84,104 | ₩86,587 | ₩82,382 | ₩85,252 | +1.37% | 54.4만 |
|---|
| 2026.02.18 | ₩84,237 | ₩89,644 | ₩83,823 | ₩87,414 | +3.77% | 36.5만 |
|---|
| 2026.02.17 | ₩82,342 | ₩86,774 | ₩82,235 | ₩84,638 | +2.79% | 55.9만 |
|---|
| 2026.02.13 | ₩83,223 | ₩86,774 | ₩81,234 | ₩85,519 | +2.76% | 49.4만 |
|---|
| 2026.02.12 | ₩84,918 | ₩84,918 | ₩79,431 | ₩82,862 | -2.42% | 69.6만 |
|---|
| 2026.02.11 | ₩90,445 | ₩91,293 | ₩80,299 | ₩83,917 | -7.22% | 89.1만 |
|---|
| 2026.02.10 | ₩90,125 | ₩94,717 | ₩89,110 | ₩91,566 | +1.60% | 46.7만 |
|---|
| 2026.02.09 | ₩90,445 | ₩92,861 | ₩86,935 | ₩90,125 | -0.35% | 69.7만 |
|---|
| 2026.02.06 | ₩82,368 | ₩90,779 | ₩82,061 | ₩90,391 | +9.74% | 93만 |
|---|
| 2026.02.05 | ₩78,363 | ₩81,340 | ₩78,110 | ₩79,458 | +1.40% | 66.2만 |
|---|
| 2026.02.04 | ₩83,810 | ₩83,810 | ₩77,202 | ₩81,594 | -2.64% | 82.6만 |
|---|
| 2026.02.03 | ₩83,383 | ₩86,360 | ₩79,698 | ₩84,117 | +0.88% | 81만 |
|---|
| 2026.02.02 | ₩82,889 | ₩87,270 | ₩82,502 | ₩85,145 | +2.72% | 73.4만 |
|---|
| 2026.01.30 | ₩90,472 | ₩92,941 | ₩83,944 | ₩84,424 | -6.68% | 119만 |
|---|
| 2026.01.29 | ₩92,861 | ₩95,398 | ₩88,963 | ₩94,129 | +1.37% | 90.9만 |
|---|
| 2026.01.28 | ₩90,745 | ₩93,035 | ₩89,390 | ₩92,541 | +1.98% | 89.6만 |
|---|
| 2026.01.27 | ₩89,791 | ₩90,779 | ₩86,774 | ₩90,565 | +0.86% | 87.2만 |
|---|
| 2026.01.26 | ₩89,310 | ₩93,769 | ₩88,308 | ₩89,911 | +0.67% | 90.7만 |
|---|
| 2026.01.23 | ₩90,298 | ₩91,767 | ₩89,223 | ₩90,245 | -0.06% | 42.1만 |
|---|
| 2026.01.22 | ₩90,031 | ₩92,641 | ₩89,904 | ₩90,872 | +0.93% | 39만 |
|---|
| 2026.01.21 | ₩89,097 | ₩92,501 | ₩86,947 | ₩89,070 | -0.03% | 121.1만 |
|---|
| 2026.01.20 | ₩87,708 | ₩92,194 | ₩86,424 | ₩87,882 | +0.20% | 83.6만 |
|---|
| 2026.01.16 | ₩91,980 | ₩95,051 | ₩91,192 | ₩91,446 | -0.58% | 66.2만 |
|---|
| 2026.01.15 | ₩99,122 | ₩99,122 | ₩92,581 | ₩92,608 | -6.57% | 83.4만 |
|---|
| 2026.01.14 | ₩102,446 | ₩102,619 | ₩94,570 | ₩99,096 | -3.27% | 74만 |
|---|
| 2026.01.13 | ₩101,912 | ₩102,780 | ₩96,359 | ₩101,806 | -0.10% | 55.9만 |
|---|
| 2026.01.12 | ₩108,080 | ₩108,603 | ₩99,536 | ₩101,912 | -5.71% | 91.3만 |
|---|
| 2026.01.09 | ₩102,860 | ₩107,212 | ₩100,991 | ₩103,020 | +0.16% | 59.6만 |
|---|
| 2026.01.08 | ₩101,138 | ₩102,340 | ₩96,519 | ₩101,378 | +0.24% | 73.5만 |
|---|
| 2026.01.07 | ₩95,157 | ₩101,565 | ₩94,917 | ₩101,151 | +6.30% | 56.9만 |
|---|
| 2026.01.06 | ₩92,114 | ₩96,386 | ₩89,964 | ₩95,812 | +4.01% | 72.5만 |
|---|
| 2026.01.05 | ₩87,508 | ₩96,638 | ₩87,294 | ₩92,527 | +5.74% | 75.8만 |
|---|
| 2026.01.02 | ₩86,146 | ₩87,628 | ₩83,903 | ₩86,974 | +0.96% | 65.3만 |
|---|
| 2025.12.31 | ₩86,266 | ₩87,308 | ₩84,504 | ₩84,738 | -1.77% | 74.2만 |
|---|
| 2025.12.30 | ₩90,832 | ₩91,633 | ₩86,774 | ₩86,787 | -4.45% | 61.5만 |
|---|
| 2025.12.29 | ₩92,594 | ₩93,849 | ₩90,645 | ₩90,859 | -1.87% | 52.7만 |
|---|
| 2025.12.26 | ₩97,560 | ₩97,560 | ₩92,487 | ₩94,116 | -3.53% | 49.5만 |
|---|
| 2025.12.24 | ₩98,415 | ₩99,443 | ₩96,052 | ₩98,308 | -0.11% | 26.8만 |
|---|
| 2025.12.23 | ₩97,454 | ₩100,124 | ₩94,210 | ₩96,940 | -0.53% | 89.3만 |
|---|
| 2025.12.22 | ₩99,630 | ₩103,408 | ₩97,467 | ₩100,324 | +0.70% | 77.7만 |
|---|
| 2025.12.19 | ₩98,214 | ₩101,986 | ₩96,419 | ₩98,121 | -0.10% | 97만 |
|---|
| 2025.12.18 | ₩96,119 | ₩100,497 | ₩96,065 | ₩96,305 | +0.19% | 85.9만 |
|---|
| 2025.12.17 | ₩97,694 | ₩99,816 | ₩92,514 | ₩93,635 | -4.15% | 97.5만 |
|---|
| 2025.12.16 | ₩90,885 | ₩100,110 | ₩90,432 | ₩97,494 | +7.27% | 128.6만 |
|---|
| 2025.12.15 | ₩92,955 | ₩94,430 | ₩88,202 | ₩88,336 | -4.97% | 118.7만 |
|---|
| 2025.12.12 | ₩98,028 | ₩100,109 | ₩92,220 | ₩93,916 | -4.19% | 348.5만 |
|---|
| 2025.12.11 | ₩96,052 | ₩101,979 | ₩95,451 | ₩98,588 | +2.64% | 113.7만 |
|---|
| 2025.12.10 | ₩92,140 | ₩97,454 | ₩89,073 | ₩95,464 | +3.61% | 107.3만 |
|---|
| 2025.12.09 | ₩95,812 | ₩96,786 | ₩92,341 | ₩92,527 | -3.43% | 156.7만 |
|---|
| 2025.12.08 | ₩93,208 | ₩93,449 | ₩90,245 | ₩90,378 | -3.04% | 63.1만 |
|---|
| 2025.12.05 | ₩88,362 | ₩93,222 | ₩87,868 | ₩91,299 | +3.32% | 77.2만 |
|---|
| 2025.12.04 | ₩86,306 | ₩89,591 | ₩83,663 | ₩89,070 | +3.20% | 103.8만 |
|---|
| 2025.12.03 | ₩79,031 | ₩86,520 | ₩77,789 | ₩86,026 | +8.85% | 67.4만 |
|---|
| 2025.12.02 | ₩82,221 | ₩84,197 | ₩79,178 | ₩80,005 | -2.70% | 62.7만 |
|---|
| 2025.12.01 | ₩80,179 | ₩83,677 | ₩79,291 | ₩80,913 | +0.92% | 69.7만 |
|---|
| 2025.11.28 | ₩81,119 | ₩83,149 | ₩80,206 | ₩82,435 | +1.62% | 57.7만 |
|---|
| 2025.11.26 | ₩75,640 | ₩78,644 | ₩74,790 | ₩78,550 | +3.85% | 51.3만 |
|---|
| 2025.11.25 | ₩71,328 | ₩75,199 | ₩69,606 | ₩75,039 | +5.20% | 65.6만 |
|---|
| 2025.11.24 | ₩73,544 | ₩73,691 | ₩70,620 | ₩71,328 | -3.01% | 71.3만 |
|---|
| 2025.11.21 | ₩69,806 | ₩73,517 | ₩68,925 | ₩72,676 | +4.11% | 96.2만 |
|---|
| 2025.11.20 | ₩74,185 | ₩76,174 | ₩68,978 | ₩69,953 | -5.70% | 111.7만 |
|---|
| 2025.11.19 | ₩69,913 | ₩71,235 | ₩67,363 | ₩69,606 | -0.44% | 70.2만 |
|---|
| 2025.11.18 | ₩66,522 | ₩69,833 | ₩66,082 | ₩68,978 | +3.69% | 75.6만 |
|---|
| 2025.11.17 | ₩68,498 | ₩69,606 | ₩66,175 | ₩68,044 | -0.66% | 83.4만 |
|---|
| 2025.11.14 | ₩69,219 | ₩72,756 | ₩68,111 | ₩69,606 | +0.56% | 95만 |
|---|
| 2025.11.13 | ₩74,826 | ₩74,959 | ₩69,419 | ₩70,380 | -5.94% | 121.1만 |
|---|
| 2025.11.12 | ₩76,428 | ₩78,216 | ₩75,026 | ₩76,481 | +0.07% | 62.8만 |
|---|
| 2025.11.11 | ₩75,934 | ₩76,761 | ₩72,623 | ₩75,707 | -0.30% | 95.3만 |
|---|
| 2025.11.10 | ₩84,611 | ₩84,611 | ₩77,389 | ₩77,442 | -8.47% | 81.5만 |
|---|
| 2025.11.07 | ₩75,667 | ₩79,124 | ₩73,077 | ₩79,084 | +4.52% | 134.3만 |
|---|
| 2025.11.06 | ₩90,899 | ₩93,449 | ₩76,708 | ₩77,415 | -14.83% | 298.1만 |
|---|
| 2025.11.05 | ₩82,235 | ₩88,496 | ₩80,232 | ₩88,442 | +7.55% | 189만 |
|---|
| 2025.11.04 | ₩84,104 | ₩85,519 | ₩81,727 | ₩82,075 | -2.41% | 112.8만 |
|---|
| 2025.11.03 | ₩87,708 | ₩88,282 | ₩84,411 | ₩85,559 | -2.45% | 71.1만 |
|---|
| 2025.10.31 | ₩89,057 | ₩90,245 | ₩85,866 | ₩87,508 | -1.74% | 138.1만 |
|---|
| 2025.10.30 | ₩91,953 | ₩91,967 | ₩86,613 | ₩86,881 | -5.52% | 115.3만 |
|---|
| 2025.10.29 | ₩96,092 | ₩97,640 | ₩92,915 | ₩93,889 | -2.29% | 70만 |
|---|
| 2025.10.28 | ₩102,086 | ₩102,326 | ₩96,119 | ₩96,252 | -5.71% | 53.3만 |
|---|
| 2025.10.27 | ₩105,463 | ₩106,558 | ₩99,456 | ₩101,832 | -3.44% | 56.5만 |
|---|
| 2025.10.24 | ₩104,609 | ₩106,798 | ₩102,620 | ₩102,740 | -1.79% | 65.5만 |
|---|
| 2025.10.23 | ₩98,628 | ₩103,394 | ₩97,440 | ₩101,725 | +3.14% | 48.3만 |
|---|
| 2025.10.22 | ₩99,456 | ₩100,711 | ₩94,290 | ₩98,695 | -0.77% | 90만 |
|---|
| 2025.10.21 | ₩100,671 | ₩101,992 | ₩99,336 | ₩100,377 | -0.29% | 46.6만 |
|---|
| 2025.10.20 | ₩100,324 | ₩102,313 | ₩97,373 | ₩101,018 | +0.69% | 61.7만 |
|---|
| 2025.10.17 | ₩97,640 | ₩100,778 | ₩97,133 | ₩98,602 | +0.98% | 70.9만 |
|---|
| 2025.10.16 | ₩105,250 | ₩106,162 | ₩98,241 | ₩99,990 | -5.00% | 55.7만 |
|---|
| 2025.10.15 | ₩107,025 | ₩107,706 | ₩100,536 | ₩104,115 | -2.72% | 81만 |
|---|
| 2025.10.14 | ₩99,816 | ₩107,453 | ₩96,786 | ₩106,812 | +7.01% | 131.6만 |
|---|
| 2025.10.13 | ₩104,048 | ₩106,798 | ₩98,909 | ₩102,807 | -1.19% | 89.5만 |
|---|
| 2025.10.10 | ₩109,281 | ₩113,206 | ₩103,060 | ₩103,261 | -5.51% | 80.2만 |
|---|