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 | ₩160,145 | ₩172,863 | ₩159,104 | ₩171,675 | +7.20% | 67.2만 |
| 2026.10.08 | ₩149,348 | ₩157,449 | ₩149,348 | ₩156,435 | +4.74% | 55만 |
| 2026.10.07 | ₩147,867 | ₩153,472 | ₩146,906 | ₩151,937 | +2.75% | 34.1만 |
| 2026.10.06 | ₩149,789 | ₩151,823 | ₩148,454 | ₩150,589 | +0.53% | 41.2만 |
| 2026.10.05 | ₩142,129 | ₩148,588 | ₩141,608 | ₩147,934 | +4.08% | 63.3만 |
| 2026.10.02 | ₩149,522 | ₩152,498 | ₩142,169 | ₩143,343 | -4.13% | 65.1만 |
| 2026.10.01 | ₩144,184 | ₩149,001 | ₩141,795 | ₩146,419 | +1.55% | 36.9만 |
| 2026.09.30 | ₩144,090 | ₩146,479 | ₩141,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,184 |
| +0.06% |
| 45.5만 |
| 2026.09.29 | ₩145,452 | ₩145,718 | ₩142,502 | ₩144,090 | -0.94% | 34.8만 |
|---|
| 2026.09.28 | ₩147,400 | ₩148,094 | ₩143,717 | ₩144,531 | -1.95% | 39.3만 |
|---|
| 2026.09.25 | ₩148,761 | ₩151,277 | ₩144,397 | ₩148,641 | -0.08% | 47만 |
|---|
| 2026.09.24 | ₩140,260 | ₩147,453 | ₩139,953 | ₩146,506 | +4.45% | 73.8만 |
|---|
| 2026.09.23 | ₩147,400 | ₩148,721 | ₩141,221 | ₩142,649 | -3.22% | 80만 |
|---|
| 2026.09.22 | ₩158,770 | ₩158,810 | ₩146,306 | ₩146,799 | -7.54% | 106.3만 |
|---|
| 2026.09.21 | ₩157,876 | ₩159,518 | ₩154,687 | ₩155,541 | -1.48% | 74.1만 |
|---|
| 2026.09.18 | ₩151,323 | ₩156,348 | ₩150,229 | ₩155,541 | +2.79% | 48.2만 |
|---|
| 2026.09.17 | ₩160,599 | ₩160,812 | ₩150,670 | ₩150,910 | -6.03% | 60만 |
|---|
| 2026.09.16 | ₩158,850 | ₩160,839 | ₩154,006 | ₩156,568 | -1.44% | 30.6만 |
|---|
| 2026.09.15 | ₩163,228 | ₩163,228 | ₩157,342 | ₩158,904 | -2.65% | 23.8만 |
|---|
| 2026.09.14 | ₩157,809 | ₩163,081 | ₩157,809 | ₩162,240 | +2.81% | 32.6만 |
|---|
| 2026.09.11 | ₩162,293 | ₩163,121 | ₩156,562 | ₩158,637 | -2.25% | 24.6만 |
|---|
| 2026.09.10 | ₩157,356 | ₩160,732 | ₩154,006 | ₩158,023 | +0.42% | 37만 |
|---|
| 2026.09.09 | ₩157,743 | ₩159,686 | ₩153,525 | ₩156,328 | -0.90% | 51.9만 |
|---|
| 2026.09.08 | ₩160,452 | ₩161,107 | ₩156,141 | ₩157,943 | -1.56% | 35.3만 |
|---|
| 2026.09.04 | ₩162,494 | ₩163,288 | ₩159,197 | ₩160,919 | -0.97% | 29.7만 |
|---|
| 2026.09.03 | ₩164,616 | ₩168,152 | ₩162,173 | ₩164,095 | -0.32% | 35.2만 |
|---|
| 2026.09.02 | ₩152,004 | ₩162,520 | ₩152,004 | ₩162,147 | +6.67% | 47.3만 |
|---|
| 2026.09.01 | ₩153,472 | ₩155,961 | ₩150,016 | ₩152,832 | -0.42% | 67.1만 |
|---|
| 2026.08.31 | ₩164,242 | ₩165,176 | ₩158,156 | ₩160,879 | -2.05% | 58만 |
|---|
| 2026.08.28 | ₩171,275 | ₩176,026 | ₩165,243 | ₩165,643 | -3.29% | 38.2만 |
|---|
| 2026.08.27 | ₩168,045 | ₩172,878 | ₩165,283 | ₩167,885 | -0.10% | 30.2만 |
|---|
| 2026.08.26 | ₩165,443 | ₩167,810 | ₩163,548 | ₩164,869 | -0.35% | 23만 |
|---|
| 2026.08.25 | ₩161,453 | ₩165,950 | ₩160,452 | ₩165,590 | +2.56% | 38.4만 |
|---|
| 2026.08.24 | ₩158,570 | ₩161,039 | ₩156,461 | ₩157,382 | -0.75% | 31.1만 |
|---|
| 2026.08.21 | ₩156,942 | ₩160,665 | ₩155,244 | ₩158,957 | +1.28% | 33.7만 |
|---|
| 2026.08.20 | ₩158,530 | ₩160,017 | ₩153,499 | ₩156,702 | -1.15% | 61만 |
|---|
| 2026.08.19 | ₩156,355 | ₩162,385 | ₩156,195 | ₩158,770 | +1.54% | 40.1만 |
|---|
| 2026.08.18 | ₩157,476 | ₩163,679 | ₩155,514 | ₩156,381 | -0.69% | 67.5만 |
|---|
| 2026.08.17 | ₩170,247 | ₩170,821 | ₩161,039 | ₩163,054 | -4.23% | 106.4만 |
|---|
| 2026.08.14 | ₩173,877 | ₩182,289 | ₩171,727 | ₩172,102 | -1.02% | 74.8만 |
|---|
| 2026.08.13 | ₩168,139 | ₩176,907 | ₩168,139 | ₩173,317 | +3.08% | 56.7만 |
|---|
| 2026.08.12 | ₩171,875 | ₩174,091 | ₩165,189 | ₩167,405 | -2.60% | 57.7만 |
|---|
| 2026.08.11 | ₩157,369 | ₩173,650 | ₩153,913 | ₩171,181 | +8.78% | 119.5만 |
|---|
| 2026.08.10 | ₩161,920 | ₩172,783 | ₩155,941 | ₩157,476 | -2.74% | 173.2만 |
|---|
| 2026.08.07 | ₩176,640 | ₩176,640 | ₩152,351 | ₩157,502 | -10.83% | 424.2만 |
|---|
| 2026.08.06 | ₩224,923 | ₩239,857 | ₩220,693 | ₩238,255 | +5.93% | 118.3만 |
|---|
| 2026.08.05 | ₩238,469 | ₩245,836 | ₩232,737 | ₩232,744 | -2.40% | 56만 |
|---|
| 2026.08.04 | ₩224,496 | ₩237,121 | ₩223,415 | ₩236,521 | +5.36% | 53.5만 |
|---|
| 2026.08.03 | ₩205,920 | ₩219,392 | ₩203,958 | ₩217,650 | +5.70% | 46.7만 |
|---|
| 2026.07.31 | ₩208,428 | ₩211,178 | ₩199,974 | ₩206,520 | -0.92% | 28.7만 |
|---|
| 2026.07.30 | ₩205,746 | ₩210,014 | ₩196,951 | ₩207,001 | +0.61% | 41.1만 |
|---|
| 2026.07.29 | ₩206,920 | ₩211,138 | ₩199,233 | ₩203,784 | -1.52% | 41.4만 |
|---|
| 2026.07.28 | ₩205,519 | ₩210,364 | ₩196,725 | ₩209,509 | +1.94% | 66.4만 |
|---|
| 2026.07.27 | ₩209,189 | ₩213,526 | ₩202,316 | ₩209,229 | +0.02% | 45.2만 |
|---|
| 2026.07.24 | ₩213,086 | ₩214,834 | ₩204,024 | ₩205,372 | -3.62% | 35.7만 |
|---|
| 2026.07.23 | ₩226,832 | ₩226,965 | ₩205,546 | ₩212,205 | -6.45% | 70.2만 |
|---|
| 2026.07.22 | ₩235,760 | ₩238,486 | ₩225,831 | ₩232,530 | -1.37% | 35.6만 |
|---|
| 2026.07.21 | ₩234,038 | ₩240,191 | ₩231,282 | ₩239,350 | +2.27% | 35.6만 |
|---|
| 2026.07.20 | ₩235,026 | ₩240,938 | ₩226,592 | ₩229,221 | -2.47% | 45.1만 |
|---|
| 2026.07.17 | ₩228,927 | ₩235,760 | ₩221,000 | ₩233,104 | +1.82% | 72.8만 |
|---|
| 2026.07.16 | ₩251,240 | ₩261,183 | ₩239,884 | ₩240,804 | -4.15% | 105.5만 |
|---|
| 2026.07.15 | ₩250,253 | ₩257,927 | ₩240,938 | ₩251,628 | +0.55% | 95.4만 |
|---|
| 2026.07.14 | ₩215,862 | ₩245,168 | ₩210,043 | ₩243,407 | +12.76% | 74.3만 |
|---|
| 2026.07.13 | ₩231,449 | ₩233,638 | ₩209,523 | ₩213,860 | -7.60% | 85.9만 |
|---|
| 2026.07.10 | ₩239,870 | ₩243,634 | ₩235,493 | ₩239,390 | -0.20% | 32.2만 |
|---|
| 2026.07.09 | ₩224,376 | ₩239,830 | ₩221,534 | ₩236,320 | +5.32% | 51만 |
|---|
| 2026.07.08 | ₩230,875 | ₩233,878 | ₩220,199 | ₩223,295 | -3.28% | 88.2만 |
|---|
| 2026.07.07 | ₩239,190 | ₩244,221 | ₩229,541 | ₩237,054 | -0.89% | 39.6만 |
|---|
| 2026.07.06 | ₩244,528 | ₩246,890 | ₩232,103 | ₩238,949 | -2.28% | 65.2만 |
|---|
| 2026.07.02 | ₩234,786 | ₩246,676 | ₩233,918 | ₩244,541 | +4.16% | 80.1만 |
|---|
| 2026.07.01 | ₩230,155 | ₩241,979 | ₩229,154 | ₩233,785 | +1.58% | 59.5만 |
|---|
| 2026.06.30 | ₩226,872 | ₩232,370 | ₩221,774 | ₩229,047 | +0.96% | 57.5만 |
|---|
| 2026.06.29 | ₩225,124 | ₩232,550 | ₩218,437 | ₩227,806 | +1.19% | 64.8만 |
|---|
| 2026.06.26 | ₩214,788 | ₩228,553 | ₩211,621 | ₩227,619 | +5.97% | 86.3만 |
|---|
| 2026.06.25 | ₩215,221 | ₩221,400 | ₩208,188 | ₩218,518 | +1.53% | 49.4만 |
|---|
| 2026.06.24 | ₩202,703 | ₩217,610 | ₩200,181 | ₩212,552 | +4.86% | 54.6만 |
|---|
| 2026.06.23 | ₩198,019 | ₩213,540 | ₩196,618 | ₩202,330 | +2.18% | 70만 |
|---|
| 2026.06.22 | ₩213,320 | ₩216,943 | ₩206,854 | ₩208,815 | -2.11% | 73.2만 |
|---|
| 2026.06.18 | ₩204,318 | ₩219,372 | ₩200,782 | ₩217,904 | +6.65% | 124.5만 |
|---|
| 2026.06.17 | ₩194,216 | ₩211,031 | ₩194,216 | ₩195,817 | +0.82% | 99.3만 |
|---|
| 2026.06.16 | ₩196,364 | ₩201,863 | ₩192,000 | ₩192,441 | -2.00% | 90.8만 |
|---|
| 2026.06.15 | ₩183,766 | ₩197,112 | ₩183,766 | ₩195,003 | +6.11% | 96.4만 |
|---|
| 2026.06.12 | ₩175,359 | ₩181,758 | ₩171,996 | ₩177,093 | +0.99% | 58.4만 |
|---|
| 2026.06.11 | ₩162,961 | ₩172,556 | ₩160,278 | ₩171,929 | +5.50% | 56.9만 |
|---|
| 2026.06.10 | ₩158,944 | ₩168,506 | ₩158,623 | ₩161,453 | +1.58% | 36.5만 |
|---|
| 2026.06.09 | ₩162,640 | ₩169,447 | ₩154,553 | ₩162,147 | -0.30% | 61.1만 |
|---|
| 2026.06.08 | ₩157,102 | ₩165,563 | ₩153,285 | ₩161,693 | +2.92% | 63.5만 |
|---|
| 2026.06.05 | ₩158,210 | ₩159,117 | ₩151,243 | ₩154,820 | -2.14% | 44.3만 |
|---|
| 2026.06.04 | ₩152,872 | ₩162,867 | ₩151,283 | ₩161,439 | +5.60% | 38.7만 |
|---|
| 2026.06.03 | ₩154,540 | ₩155,914 | ₩144,811 | ₩151,057 | -2.25% | 57.2만 |
|---|
| 2026.06.02 | ₩160,525 | ₩161,479 | ₩156,848 | ₩158,050 | -1.54% | 32.8만 |
|---|
| 2026.06.01 | ₩156,688 | ₩164,208 | ₩156,568 | ₩163,535 | +4.37% | 59.1만 |
|---|
| 2026.05.29 | ₩160,252 | ₩160,292 | ₩153,472 | ₩157,676 | -1.61% | 54.5만 |
|---|
| 2026.05.28 | ₩152,925 | ₩162,547 | ₩151,873 | ₩158,810 | +3.85% | 58.1만 |
|---|
| 2026.05.27 | ₩148,588 | ₩158,984 | ₩146,639 | ₩154,873 | +4.23% | 108.8만 |
|---|
| 2026.05.26 | ₩140,807 | ₩148,601 | ₩138,792 | ₩146,773 | +4.24% | 54.5만 |
|---|
| 2026.05.22 | ₩142,129 | ₩144,918 | ₩135,109 | ₩137,191 | -3.47% | 43.4만 |
|---|
| 2026.05.21 | ₩139,726 | ₩142,969 | ₩134,321 | ₩140,727 | +0.72% | 40.1만 |
|---|
| 2026.05.20 | ₩142,475 | ₩142,903 | ₩129,424 | ₩140,033 | -1.71% | 63.4만 |
|---|
| 2026.05.19 | ₩137,097 | ₩144,471 | ₩133,454 | ₩142,475 | +3.92% | 79.5만 |
|---|
| 2026.05.18 | ₩130,451 | ₩136,910 | ₩125,487 | ₩136,710 | +4.80% | 51.3만 |
|---|
| 2026.05.15 | ₩134,522 | ₩136,134 | ₩130,797 | ₩131,612 | -2.16% | 39.6만 |
|---|
| 2026.05.14 | ₩138,098 | ₩142,129 | ₩133,454 | ₩138,045 | -0.04% | 47.8만 |
|---|
| 2026.05.13 | ₩132,613 | ₩137,578 | ₩125,447 | ₩136,657 | +3.05% | 63.1만 |
|---|
| 2026.05.12 | ₩133,321 | ₩137,458 | ₩129,851 | ₩132,960 | -0.27% | 52.8만 |
|---|
| 2026.05.11 | ₩125,847 | ₩136,110 | ₩125,301 | ₩134,922 | +7.21% | 61.2만 |
|---|
| 2026.05.08 | ₩136,483 | ₩137,204 | ₩122,431 | ₩128,570 | -5.80% | 82.2만 |
|---|
| 2026.05.07 | ₩134,335 | ₩152,324 | ₩126,621 | ₩133,214 | -0.83% | 331.2만 |
|---|
| 2026.05.06 | ₩114,103 | ₩116,505 | ₩107,804 | ₩114,797 | +0.61% | 119.5만 |
|---|
| 2026.05.05 | ₩114,984 | ₩118,601 | ₩111,968 | ₩113,689 | -1.13% | 52.4만 |
|---|
| 2026.05.04 | ₩114,010 | ₩122,377 | ₩113,302 | ₩114,717 | +0.62% | 76.2만 |
|---|
| 2026.05.01 | ₩107,924 | ₩114,944 | ₩107,430 | ₩114,050 | +5.68% | 50.3만 |
|---|
| 2026.04.30 | ₩101,825 | ₩106,283 | ₩99,890 | ₩106,229 | +4.33% | 34.4만 |
|---|
| 2026.04.29 | ₩106,576 | ₩106,937 | ₩100,758 | ₩102,146 | -4.16% | 45만 |
|---|
| 2026.04.28 | ₩105,082 | ₩108,885 | ₩103,827 | ₩108,405 | +3.16% | 42.7만 |
|---|
| 2026.04.27 | ₩103,747 | ₩108,018 | ₩103,500 | ₩106,683 | +2.83% | 46만 |
|---|
| 2026.04.24 | ₩106,777 | ₩106,923 | ₩101,919 | ₩105,028 | -1.64% | 45.7만 |
|---|
| 2026.04.23 | ₩112,475 | ₩113,930 | ₩104,548 | ₩106,430 | -5.37% | 72.1만 |
|---|
| 2026.04.22 | ₩112,822 | ₩113,923 | ₩109,592 | ₩113,423 | +0.53% | 66만 |
|---|
| 2026.04.21 | ₩114,757 | ₩118,761 | ₩109,512 | ₩109,793 | -4.33% | 75.2만 |
|---|
| 2026.04.20 | ₩106,763 | ₩114,517 | ₩105,295 | ₩114,330 | +7.09% | 83.6만 |
|---|
| 2026.04.17 | ₩100,638 | ₩109,659 | ₩100,317 | ₩107,711 | +7.03% | 106만 |
|---|
| 2026.04.16 | ₩95,887 | ₩99,397 | ₩94,989 | ₩98,990 | +3.24% | 96.3만 |
|---|
| 2026.04.15 | ₩92,157 | ₩95,219 | ₩90,976 | ₩94,299 | +2.32% | 83.4만 |
|---|
| 2026.04.14 | ₩83,836 | ₩91,082 | ₩83,423 | ₩90,749 | +8.25% | 74.1만 |
|---|
| 2026.04.13 | ₩78,471 | ₩82,301 | ₩76,870 | ₩81,821 | +4.27% | 86.5만 |
|---|
| 2026.04.10 | ₩89,908 | ₩90,749 | ₩75,682 | ₩79,679 | -11.38% | 198.4만 |
|---|
| 2026.04.09 | ₩92,243 | ₩94,752 | ₩90,495 | ₩92,243 | 0.00% | 73.9만 |
|---|
| 2026.04.08 | ₩96,554 | ₩99,810 | ₩91,122 | ₩92,737 | -3.95% | 66.9만 |
|---|
| 2026.04.07 | ₩90,188 | ₩94,752 | ₩86,812 | ₩88,400 | -1.98% | 106.4만 |
|---|
| 2026.04.06 | ₩87,132 | ₩93,938 | ₩86,211 | ₩91,830 | +5.39% | 69.9만 |
|---|
| 2026.04.02 | ₩81,527 | ₩88,240 | ₩80,526 | ₩85,090 | +4.37% | 34.6만 |
|---|
| 2026.04.01 | ₩86,612 | ₩86,752 | ₩83,067 | ₩85,010 | -1.85% | 48.7만 |
|---|
| 2026.03.31 | ₩82,915 | ₩85,397 | ₩78,803 | ₩84,463 | +1.87% | 53.2만 |
|---|
| 2026.03.30 | ₩82,475 | ₩83,132 | ₩79,285 | ₩81,047 | -1.73% | 64.7만 |
|---|
| 2026.03.27 | ₩88,533 | ₩88,533 | ₩81,634 | ₩82,181 | -7.18% | 69.5만 |
|---|
| 2026.03.26 | ₩90,242 | ₩94,215 | ₩88,653 | ₩89,454 | -0.87% | 34.2만 |
|---|
| 2026.03.25 | ₩101,305 | ₩102,626 | ₩89,548 | ₩91,803 | -9.38% | 80.2만 |
|---|
| 2026.03.24 | ₩94,979 | ₩99,784 | ₩94,085 | ₩99,557 | +4.82% | 67.3만 |
|---|
| 2026.03.23 | ₩90,415 | ₩97,875 | ₩89,414 | ₩96,007 | +6.18% | 57.7만 |
|---|
| 2026.03.20 | ₩88,266 | ₩92,083 | ₩87,052 | ₩88,280 | +0.02% | 73.9만 |
|---|
| 2026.03.19 | ₩86,371 | ₩90,549 | ₩84,169 | ₩88,400 | +2.35% | 59.2만 |
|---|
| 2026.03.18 | ₩90,909 | ₩93,418 | ₩87,266 | ₩87,426 | -3.83% | 38.4만 |
|---|
| 2026.03.17 | ₩90,335 | ₩94,939 | ₩89,748 | ₩90,909 | +0.64% | 40.5만 |
|---|
| 2026.03.16 | ₩90,455 | ₩90,922 | ₩87,439 | ₩89,147 | -1.45% | 58.1만 |
|---|
| 2026.03.13 | ₩87,132 | ₩90,749 | ₩86,892 | ₩88,493 | +1.56% | 51.5만 |
|---|
| 2026.03.12 | ₩90,749 | ₩92,537 | ₩87,065 | ₩87,132 | -3.99% | 47.7만 |
|---|
| 2026.03.11 | ₩93,231 | ₩96,754 | ₩90,896 | ₩92,417 | -0.87% | 87.4만 |
|---|
| 2026.03.10 | ₩97,542 | ₩97,995 | ₩91,483 | ₩92,751 | -4.91% | 60.1만 |
|---|
| 2026.03.09 | ₩94,672 | ₩98,716 | ₩93,351 | ₩96,687 | +2.13% | 62.8만 |
|---|
| 2026.03.06 | ₩97,675 | ₩100,077 | ₩95,420 | ₩98,049 | +0.38% | 53.7만 |
|---|
| 2026.03.05 | ₩98,823 | ₩104,094 | ₩98,623 | ₩101,118 | +2.32% | 52.4만 |
|---|
| 2026.03.04 | ₩99,557 | ₩104,081 | ₩96,767 | ₩100,050 | +0.50% | 61.2만 |
|---|
| 2026.03.03 | ₩96,220 | ₩99,603 | ₩92,604 | ₩98,009 | +1.86% | 87.8만 |
|---|
| 2026.03.02 | ₩90,909 | ₩103,974 | ₩90,749 | ₩101,158 | +11.27% | 82.5만 |
|---|
| 2026.02.27 | ₩110,206 | ₩113,503 | ₩94,752 | ₩97,355 | -11.66% | 191.2만 |
|---|
| 2026.02.26 | ₩104,494 | ₩115,678 | ₩102,039 | ₩113,036 | +8.17% | 447.1만 |
|---|
| 2026.02.25 | ₩81,514 | ₩84,730 | ₩79,418 | ₩83,569 | +2.52% | 98만 |
|---|
| 2026.02.24 | ₩75,402 | ₩81,594 | ₩73,400 | ₩80,940 | +7.35% | 74.2만 |
|---|
| 2026.02.23 | ₩82,368 | ₩82,368 | ₩74,080 | ₩75,402 | -8.46% | 118.8만 |
|---|
| 2026.02.20 | ₩84,076 | ₩85,224 | ₩80,753 | ₩83,742 | -0.40% | 47만 |
|---|
| 2026.02.19 | ₩84,076 | ₩86,558 | ₩82,354 | ₩85,224 | +1.37% | 54.4만 |
|---|
| 2026.02.18 | ₩84,209 | ₩89,614 | ₩83,796 | ₩87,386 | +3.77% | 36.5만 |
|---|
| 2026.02.17 | ₩82,314 | ₩86,745 | ₩82,208 | ₩84,610 | +2.79% | 55.9만 |
|---|
| 2026.02.13 | ₩83,195 | ₩86,745 | ₩81,207 | ₩85,491 | +2.76% | 49.4만 |
|---|
| 2026.02.12 | ₩84,890 | ₩84,890 | ₩79,405 | ₩82,835 | -2.42% | 69.6만 |
|---|
| 2026.02.11 | ₩90,415 | ₩91,263 | ₩80,273 | ₩83,889 | -7.22% | 89.1만 |
|---|
| 2026.02.10 | ₩90,095 | ₩94,686 | ₩89,081 | ₩91,536 | +1.60% | 46.7만 |
|---|
| 2026.02.09 | ₩90,415 | ₩92,831 | ₩86,907 | ₩90,095 | -0.35% | 69.7만 |
|---|
| 2026.02.06 | ₩82,341 | ₩90,749 | ₩82,034 | ₩90,362 | +9.74% | 93만 |
|---|
| 2026.02.05 | ₩78,337 | ₩81,314 | ₩78,084 | ₩79,432 | +1.40% | 66.2만 |
|---|
| 2026.02.04 | ₩83,782 | ₩83,782 | ₩77,176 | ₩81,567 | -2.64% | 82.6만 |
|---|
| 2026.02.03 | ₩83,355 | ₩86,331 | ₩79,672 | ₩84,089 | +0.88% | 81만 |
|---|
| 2026.02.02 | ₩82,862 | ₩87,242 | ₩82,475 | ₩85,117 | +2.72% | 73.4만 |
|---|
| 2026.01.30 | ₩90,442 | ₩92,911 | ₩83,916 | ₩84,396 | -6.68% | 119만 |
|---|
| 2026.01.29 | ₩92,831 | ₩95,366 | ₩88,934 | ₩94,098 | +1.37% | 90.9만 |
|---|
| 2026.01.28 | ₩90,715 | ₩93,004 | ₩89,361 | ₩92,510 | +1.98% | 89.6만 |
|---|
| 2026.01.27 | ₩89,761 | ₩90,749 | ₩86,745 | ₩90,535 | +0.86% | 87.2만 |
|---|
| 2026.01.26 | ₩89,281 | ₩93,738 | ₩88,278 | ₩89,881 | +0.67% | 90.7만 |
|---|
| 2026.01.23 | ₩90,268 | ₩91,736 | ₩89,194 | ₩90,215 | -0.06% | 42.1만 |
|---|
| 2026.01.22 | ₩90,001 | ₩92,610 | ₩89,875 | ₩90,842 | +0.93% | 39만 |
|---|
| 2026.01.21 | ₩89,067 | ₩92,470 | ₩86,919 | ₩89,041 | -0.03% | 121.1만 |
|---|
| 2026.01.20 | ₩87,679 | ₩92,163 | ₩86,395 | ₩87,853 | +0.20% | 83.6만 |
|---|
| 2026.01.16 | ₩91,950 | ₩95,019 | ₩91,162 | ₩91,416 | -0.58% | 66.2만 |
|---|
| 2026.01.15 | ₩99,090 | ₩99,090 | ₩92,550 | ₩92,577 | -6.57% | 83.4만 |
|---|
| 2026.01.14 | ₩102,413 | ₩102,585 | ₩94,539 | ₩99,063 | -3.27% | 74만 |
|---|
| 2026.01.13 | ₩101,879 | ₩102,746 | ₩96,327 | ₩101,772 | -0.10% | 55.9만 |
|---|
| 2026.01.12 | ₩108,044 | ₩108,567 | ₩99,503 | ₩101,879 | -5.71% | 91.3만 |
|---|
| 2026.01.09 | ₩102,826 | ₩107,177 | ₩100,958 | ₩102,986 | +0.16% | 59.6만 |
|---|
| 2026.01.08 | ₩101,105 | ₩102,306 | ₩96,487 | ₩101,345 | +0.24% | 73.5만 |
|---|
| 2026.01.07 | ₩95,126 | ₩101,532 | ₩94,886 | ₩101,118 | +6.30% | 56.9만 |
|---|
| 2026.01.06 | ₩92,083 | ₩96,354 | ₩89,935 | ₩95,780 | +4.01% | 72.5만 |
|---|
| 2026.01.05 | ₩87,479 | ₩96,606 | ₩87,266 | ₩92,497 | +5.74% | 75.8만 |
|---|
| 2026.01.02 | ₩86,118 | ₩87,599 | ₩83,876 | ₩86,945 | +0.96% | 65.3만 |
|---|
| 2025.12.31 | ₩86,238 | ₩87,279 | ₩84,476 | ₩84,710 | -1.77% | 74.2만 |
|---|
| 2025.12.30 | ₩90,802 | ₩91,603 | ₩86,745 | ₩86,758 | -4.45% | 61.5만 |
|---|
| 2025.12.29 | ₩92,564 | ₩93,818 | ₩90,615 | ₩90,829 | -1.87% | 52.7만 |
|---|
| 2025.12.26 | ₩97,528 | ₩97,528 | ₩92,457 | ₩94,085 | -3.53% | 49.5만 |
|---|
| 2025.12.24 | ₩98,382 | ₩99,410 | ₩96,020 | ₩98,276 | -0.11% | 26.8만 |
|---|
| 2025.12.23 | ₩97,421 | ₩100,091 | ₩94,178 | ₩96,908 | -0.53% | 89.3만 |
|---|
| 2025.12.22 | ₩99,597 | ₩103,373 | ₩97,435 | ₩100,291 | +0.70% | 77.7만 |
|---|
| 2025.12.19 | ₩98,182 | ₩101,952 | ₩96,387 | ₩98,089 | -0.10% | 97만 |
|---|
| 2025.12.18 | ₩96,087 | ₩100,464 | ₩96,033 | ₩96,274 | +0.19% | 85.9만 |
|---|
| 2025.12.17 | ₩97,662 | ₩99,784 | ₩92,484 | ₩93,605 | -4.15% | 97.5만 |
|---|
| 2025.12.16 | ₩90,855 | ₩100,077 | ₩90,402 | ₩97,461 | +7.27% | 128.6만 |
|---|
| 2025.12.15 | ₩92,924 | ₩94,399 | ₩88,173 | ₩88,307 | -4.97% | 118.7만 |
|---|
| 2025.12.12 | ₩97,995 | ₩100,076 | ₩92,190 | ₩93,885 | -4.19% | 348.5만 |
|---|
| 2025.12.11 | ₩96,020 | ₩101,946 | ₩95,420 | ₩98,556 | +2.64% | 113.7만 |
|---|
| 2025.12.10 | ₩92,110 | ₩97,421 | ₩89,043 | ₩95,433 | +3.61% | 107.3만 |
|---|
| 2025.12.09 | ₩95,780 | ₩96,754 | ₩92,310 | ₩92,497 | -3.43% | 156.7만 |
|---|
| 2025.12.08 | ₩93,178 | ₩93,418 | ₩90,215 | ₩90,348 | -3.04% | 63.1만 |
|---|
| 2025.12.05 | ₩88,333 | ₩93,191 | ₩87,839 | ₩91,269 | +3.32% | 77.2만 |
|---|
| 2025.12.04 | ₩86,278 | ₩89,561 | ₩83,636 | ₩89,041 | +3.20% | 103.8만 |
|---|
| 2025.12.03 | ₩79,005 | ₩86,492 | ₩77,764 | ₩85,998 | +8.85% | 67.4만 |
|---|
| 2025.12.02 | ₩82,194 | ₩84,169 | ₩79,152 | ₩79,979 | -2.70% | 62.7만 |
|---|
| 2025.12.01 | ₩80,152 | ₩83,649 | ₩79,265 | ₩80,886 | +0.92% | 69.7만 |
|---|
| 2025.11.28 | ₩81,092 | ₩83,122 | ₩80,179 | ₩82,408 | +1.62% | 57.7만 |
|---|
| 2025.11.26 | ₩75,615 | ₩78,618 | ₩74,765 | ₩78,524 | +3.85% | 51.3만 |
|---|
| 2025.11.25 | ₩71,304 | ₩75,175 | ₩69,583 | ₩75,014 | +5.20% | 65.6만 |
|---|
| 2025.11.24 | ₩73,520 | ₩73,667 | ₩70,597 | ₩71,304 | -3.01% | 71.3만 |
|---|
| 2025.11.21 | ₩69,783 | ₩73,493 | ₩68,902 | ₩72,652 | +4.11% | 96.2만 |
|---|
| 2025.11.20 | ₩74,160 | ₩76,149 | ₩68,956 | ₩69,930 | -5.70% | 111.7만 |
|---|
| 2025.11.19 | ₩69,890 | ₩71,211 | ₩67,341 | ₩69,583 | -0.44% | 70.2만 |
|---|
| 2025.11.18 | ₩66,500 | ₩69,810 | ₩66,060 | ₩68,956 | +3.69% | 75.6만 |
|---|
| 2025.11.17 | ₩68,475 | ₩69,583 | ₩66,153 | ₩68,022 | -0.66% | 83.4만 |
|---|
| 2025.11.14 | ₩69,196 | ₩72,732 | ₩68,088 | ₩69,583 | +0.56% | 95만 |
|---|
| 2025.11.13 | ₩74,801 | ₩74,934 | ₩69,396 | ₩70,357 | -5.94% | 121.1만 |
|---|
| 2025.11.12 | ₩76,402 | ₩78,191 | ₩75,001 | ₩76,456 | +0.07% | 62.8만 |
|---|
| 2025.11.11 | ₩75,909 | ₩76,736 | ₩72,599 | ₩75,682 | -0.30% | 95.3만 |
|---|
| 2025.11.10 | ₩84,583 | ₩84,583 | ₩77,363 | ₩77,417 | -8.47% | 81.5만 |
|---|
| 2025.11.07 | ₩75,642 | ₩79,098 | ₩73,053 | ₩79,058 | +4.52% | 134.3만 |
|---|
| 2025.11.06 | ₩90,869 | ₩93,418 | ₩76,683 | ₩77,390 | -14.83% | 298.1만 |
|---|
| 2025.11.05 | ₩82,208 | ₩88,467 | ₩80,206 | ₩88,413 | +7.55% | 189만 |
|---|
| 2025.11.04 | ₩84,076 | ₩85,491 | ₩81,701 | ₩82,048 | -2.41% | 112.8만 |
|---|
| 2025.11.03 | ₩87,679 | ₩88,253 | ₩84,383 | ₩85,531 | -2.45% | 71.1만 |
|---|
| 2025.10.31 | ₩89,027 | ₩90,215 | ₩85,838 | ₩87,479 | -1.74% | 138.1만 |
|---|
| 2025.10.30 | ₩91,923 | ₩91,936 | ₩86,585 | ₩86,852 | -5.52% | 115.3만 |
|---|
| 2025.10.29 | ₩96,060 | ₩97,608 | ₩92,884 | ₩93,858 | -2.29% | 70만 |
|---|
| 2025.10.28 | ₩102,052 | ₩102,292 | ₩96,087 | ₩96,220 | -5.71% | 53.3만 |
|---|
| 2025.10.27 | ₩105,429 | ₩106,523 | ₩99,423 | ₩101,799 | -3.44% | 56.5만 |
|---|
| 2025.10.24 | ₩104,575 | ₩106,763 | ₩102,586 | ₩102,706 | -1.79% | 65.5만 |
|---|
| 2025.10.23 | ₩98,596 | ₩103,360 | ₩97,408 | ₩101,692 | +3.14% | 48.3만 |
|---|
| 2025.10.22 | ₩99,423 | ₩100,678 | ₩94,259 | ₩98,663 | -0.77% | 90만 |
|---|
| 2025.10.21 | ₩100,638 | ₩101,959 | ₩99,303 | ₩100,344 | -0.29% | 46.6만 |
|---|
| 2025.10.20 | ₩100,291 | ₩102,279 | ₩97,341 | ₩100,985 | +0.69% | 61.7만 |
|---|
| 2025.10.17 | ₩97,608 | ₩100,744 | ₩97,101 | ₩98,569 | +0.98% | 70.9만 |
|---|
| 2025.10.16 | ₩105,215 | ₩106,127 | ₩98,209 | ₩99,957 | -5.00% | 55.7만 |
|---|
| 2025.10.15 | ₩106,990 | ₩107,671 | ₩100,503 | ₩104,081 | -2.72% | 81만 |
|---|
| 2025.10.14 | ₩99,784 | ₩107,417 | ₩96,754 | ₩106,777 | +7.01% | 131.6만 |
|---|
| 2025.10.13 | ₩104,014 | ₩106,763 | ₩98,876 | ₩102,773 | -1.19% | 89.5만 |
|---|
| 2025.10.10 | ₩109,245 | ₩113,169 | ₩103,026 | ₩103,227 | -5.51% | 80.2만 |
|---|