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 | ₩160,147 | ₩172,866 | ₩159,106 | ₩171,678 | +7.20% | 67.2만 |
| 2026.10.08 | ₩149,351 | ₩157,451 | ₩149,351 | ₩156,437 | +4.74% | 55만 |
| 2026.10.07 | ₩147,869 | ₩153,474 | ₩146,908 | ₩151,940 | +2.75% | 34.1만 |
| 2026.10.06 | ₩149,791 | ₩151,825 | ₩148,456 | ₩150,592 | +0.53% | 41.2만 |
| 2026.10.05 | ₩142,131 | ₩148,590 | ₩141,610 | ₩147,936 | +4.08% | 63.3만 |
| 2026.10.02 | ₩149,524 | ₩152,500 | ₩142,171 | ₩143,345 | -4.13% | 65.1만 |
| 2026.10.01 | ₩144,186 | ₩149,004 | ₩141,797 | ₩146,421 | +1.55% | 36.9만 |
| 2026.09.30 | ₩144,092 | ₩146,481 | ₩141,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,186 |
| +0.06% |
| 45.5만 |
| 2026.09.29 | ₩145,454 | ₩145,721 | ₩142,504 | ₩144,092 | -0.94% | 34.8만 |
|---|
| 2026.09.28 | ₩147,402 | ₩148,096 | ₩143,719 | ₩144,533 | -1.95% | 39.3만 |
|---|
| 2026.09.25 | ₩148,763 | ₩151,279 | ₩144,399 | ₩148,643 | -0.08% | 47만 |
|---|
| 2026.09.24 | ₩140,262 | ₩147,456 | ₩139,955 | ₩146,508 | +4.45% | 73.8만 |
|---|
| 2026.09.23 | ₩147,402 | ₩148,723 | ₩141,223 | ₩142,651 | -3.22% | 80만 |
|---|
| 2026.09.22 | ₩158,773 | ₩158,813 | ₩146,308 | ₩146,802 | -7.54% | 106.3만 |
|---|
| 2026.09.21 | ₩157,878 | ₩159,520 | ₩154,689 | ₩155,543 | -1.48% | 74.1만 |
|---|
| 2026.09.18 | ₩151,326 | ₩156,350 | ₩150,231 | ₩155,543 | +2.79% | 48.2만 |
|---|
| 2026.09.17 | ₩160,601 | ₩160,814 | ₩150,672 | ₩150,912 | -6.03% | 60만 |
|---|
| 2026.09.16 | ₩158,853 | ₩160,841 | ₩154,008 | ₩156,571 | -1.44% | 30.6만 |
|---|
| 2026.09.15 | ₩163,230 | ₩163,230 | ₩157,345 | ₩158,906 | -2.65% | 23.8만 |
|---|
| 2026.09.14 | ₩157,812 | ₩163,083 | ₩157,812 | ₩162,242 | +2.81% | 32.6만 |
|---|
| 2026.09.11 | ₩162,296 | ₩163,123 | ₩156,564 | ₩158,639 | -2.25% | 24.6만 |
|---|
| 2026.09.10 | ₩157,358 | ₩160,734 | ₩154,008 | ₩158,025 | +0.42% | 37만 |
|---|
| 2026.09.09 | ₩157,745 | ₩159,688 | ₩153,528 | ₩156,330 | -0.90% | 51.9만 |
|---|
| 2026.09.08 | ₩160,454 | ₩161,109 | ₩156,144 | ₩157,945 | -1.56% | 35.3만 |
|---|
| 2026.09.04 | ₩162,496 | ₩163,290 | ₩159,200 | ₩160,921 | -0.97% | 29.7만 |
|---|
| 2026.09.03 | ₩164,618 | ₩168,155 | ₩162,176 | ₩164,097 | -0.32% | 35.2만 |
|---|
| 2026.09.02 | ₩152,006 | ₩162,523 | ₩152,006 | ₩162,149 | +6.67% | 47.3만 |
|---|
| 2026.09.01 | ₩153,474 | ₩155,963 | ₩150,018 | ₩152,834 | -0.42% | 67.1만 |
|---|
| 2026.08.31 | ₩164,244 | ₩165,178 | ₩158,159 | ₩160,881 | -2.05% | 58만 |
|---|
| 2026.08.28 | ₩171,277 | ₩176,028 | ₩165,245 | ₩165,646 | -3.29% | 38.2만 |
|---|
| 2026.08.27 | ₩168,048 | ₩172,880 | ₩165,285 | ₩167,888 | -0.10% | 30.2만 |
|---|
| 2026.08.26 | ₩165,445 | ₩167,813 | ₩163,550 | ₩164,872 | -0.35% | 23만 |
|---|
| 2026.08.25 | ₩161,455 | ₩165,953 | ₩160,454 | ₩165,592 | +2.56% | 38.4만 |
|---|
| 2026.08.24 | ₩158,572 | ₩161,041 | ₩156,464 | ₩157,385 | -0.75% | 31.1만 |
|---|
| 2026.08.21 | ₩156,944 | ₩160,668 | ₩155,247 | ₩158,959 | +1.28% | 33.7만 |
|---|
| 2026.08.20 | ₩158,532 | ₩160,019 | ₩153,501 | ₩156,704 | -1.15% | 61만 |
|---|
| 2026.08.19 | ₩156,357 | ₩162,388 | ₩156,197 | ₩158,773 | +1.54% | 40.1만 |
|---|
| 2026.08.18 | ₩157,478 | ₩163,681 | ₩155,516 | ₩156,384 | -0.69% | 67.5만 |
|---|
| 2026.08.17 | ₩170,250 | ₩170,824 | ₩161,041 | ₩163,057 | -4.23% | 106.4만 |
|---|
| 2026.08.14 | ₩173,880 | ₩182,292 | ₩171,730 | ₩172,105 | -1.02% | 74.8만 |
|---|
| 2026.08.13 | ₩168,141 | ₩176,909 | ₩168,141 | ₩173,319 | +3.08% | 56.7만 |
|---|
| 2026.08.12 | ₩171,878 | ₩174,093 | ₩165,192 | ₩167,407 | -2.60% | 57.7만 |
|---|
| 2026.08.11 | ₩157,371 | ₩173,653 | ₩153,915 | ₩171,184 | +8.78% | 119.5만 |
|---|
| 2026.08.10 | ₩161,922 | ₩172,785 | ₩155,943 | ₩157,478 | -2.74% | 173.2만 |
|---|
| 2026.08.07 | ₩176,642 | ₩176,642 | ₩152,353 | ₩157,505 | -10.83% | 424.2만 |
|---|
| 2026.08.06 | ₩224,927 | ₩239,860 | ₩220,696 | ₩238,259 | +5.93% | 118.3만 |
|---|
| 2026.08.05 | ₩238,473 | ₩245,839 | ₩232,741 | ₩232,747 | -2.40% | 56만 |
|---|
| 2026.08.04 | ₩224,500 | ₩237,125 | ₩223,419 | ₩236,524 | +5.36% | 53.5만 |
|---|
| 2026.08.03 | ₩205,923 | ₩219,395 | ₩203,961 | ₩217,653 | +5.70% | 46.7만 |
|---|
| 2026.07.31 | ₩208,432 | ₩211,181 | ₩199,977 | ₩206,523 | -0.92% | 28.7만 |
|---|
| 2026.07.30 | ₩205,749 | ₩210,017 | ₩196,954 | ₩207,004 | +0.61% | 41.1만 |
|---|
| 2026.07.29 | ₩206,924 | ₩211,141 | ₩199,236 | ₩203,787 | -1.52% | 41.4만 |
|---|
| 2026.07.28 | ₩205,522 | ₩210,367 | ₩196,727 | ₩209,513 | +1.94% | 66.4만 |
|---|
| 2026.07.27 | ₩209,192 | ₩213,530 | ₩202,319 | ₩209,232 | +0.02% | 45.2만 |
|---|
| 2026.07.24 | ₩213,089 | ₩214,837 | ₩204,028 | ₩205,375 | -3.62% | 35.7만 |
|---|
| 2026.07.23 | ₩226,835 | ₩226,969 | ₩205,549 | ₩212,208 | -6.45% | 70.2만 |
|---|
| 2026.07.22 | ₩235,763 | ₩238,490 | ₩225,834 | ₩232,534 | -1.37% | 35.6만 |
|---|
| 2026.07.21 | ₩234,042 | ₩240,194 | ₩231,286 | ₩239,353 | +2.27% | 35.6만 |
|---|
| 2026.07.20 | ₩235,029 | ₩240,941 | ₩226,595 | ₩229,224 | -2.47% | 45.1만 |
|---|
| 2026.07.17 | ₩228,930 | ₩235,763 | ₩221,003 | ₩233,108 | +1.82% | 72.8만 |
|---|
| 2026.07.16 | ₩251,244 | ₩261,187 | ₩239,887 | ₩240,808 | -4.15% | 105.5만 |
|---|
| 2026.07.15 | ₩250,257 | ₩257,930 | ₩240,941 | ₩251,631 | +0.55% | 95.4만 |
|---|
| 2026.07.14 | ₩215,865 | ₩245,172 | ₩210,046 | ₩243,410 | +12.76% | 74.3만 |
|---|
| 2026.07.13 | ₩231,453 | ₩233,641 | ₩209,526 | ₩213,863 | -7.60% | 85.9만 |
|---|
| 2026.07.10 | ₩239,874 | ₩243,637 | ₩235,496 | ₩239,393 | -0.20% | 32.2만 |
|---|
| 2026.07.09 | ₩224,380 | ₩239,834 | ₩221,537 | ₩236,324 | +5.32% | 51만 |
|---|
| 2026.07.08 | ₩230,879 | ₩233,882 | ₩220,202 | ₩223,299 | -3.28% | 88.2만 |
|---|
| 2026.07.07 | ₩239,193 | ₩244,224 | ₩229,544 | ₩237,058 | -0.89% | 39.6만 |
|---|
| 2026.07.06 | ₩244,531 | ₩246,894 | ₩232,107 | ₩238,953 | -2.28% | 65.2만 |
|---|
| 2026.07.02 | ₩234,789 | ₩246,680 | ₩233,922 | ₩244,545 | +4.16% | 80.1만 |
|---|
| 2026.07.01 | ₩230,158 | ₩241,982 | ₩229,157 | ₩233,788 | +1.58% | 59.5만 |
|---|
| 2026.06.30 | ₩226,875 | ₩232,374 | ₩221,777 | ₩229,051 | +0.96% | 57.5만 |
|---|
| 2026.06.29 | ₩225,127 | ₩232,554 | ₩218,441 | ₩227,809 | +1.19% | 64.8만 |
|---|
| 2026.06.26 | ₩214,791 | ₩228,557 | ₩211,624 | ₩227,623 | +5.97% | 86.3만 |
|---|
| 2026.06.25 | ₩215,224 | ₩221,403 | ₩208,191 | ₩218,521 | +1.53% | 49.4만 |
|---|
| 2026.06.24 | ₩202,706 | ₩217,613 | ₩200,184 | ₩212,555 | +4.86% | 54.6만 |
|---|
| 2026.06.23 | ₩198,022 | ₩213,543 | ₩196,621 | ₩202,333 | +2.18% | 70만 |
|---|
| 2026.06.22 | ₩213,323 | ₩216,946 | ₩206,857 | ₩208,819 | -2.11% | 73.2만 |
|---|
| 2026.06.18 | ₩204,321 | ₩219,375 | ₩200,785 | ₩217,907 | +6.65% | 124.5만 |
|---|
| 2026.06.17 | ₩194,219 | ₩211,034 | ₩194,219 | ₩195,820 | +0.82% | 99.3만 |
|---|
| 2026.06.16 | ₩196,367 | ₩201,866 | ₩192,003 | ₩192,444 | -2.00% | 90.8만 |
|---|
| 2026.06.15 | ₩183,769 | ₩197,115 | ₩183,769 | ₩195,006 | +6.11% | 96.4만 |
|---|
| 2026.06.12 | ₩175,361 | ₩181,760 | ₩171,998 | ₩177,096 | +0.99% | 58.4만 |
|---|
| 2026.06.11 | ₩162,963 | ₩172,559 | ₩160,281 | ₩171,931 | +5.50% | 56.9만 |
|---|
| 2026.06.10 | ₩158,946 | ₩168,508 | ₩158,626 | ₩161,455 | +1.58% | 36.5만 |
|---|
| 2026.06.09 | ₩162,643 | ₩169,449 | ₩154,555 | ₩162,149 | -0.30% | 61.1만 |
|---|
| 2026.06.08 | ₩157,104 | ₩165,566 | ₩153,288 | ₩161,695 | +2.92% | 63.5만 |
|---|
| 2026.06.05 | ₩158,212 | ₩159,120 | ₩151,246 | ₩154,822 | -2.14% | 44.3만 |
|---|
| 2026.06.04 | ₩152,874 | ₩162,870 | ₩151,286 | ₩161,442 | +5.60% | 38.7만 |
|---|
| 2026.06.03 | ₩154,542 | ₩155,917 | ₩144,813 | ₩151,059 | -2.25% | 57.2만 |
|---|
| 2026.06.02 | ₩160,528 | ₩161,482 | ₩156,851 | ₩158,052 | -1.54% | 32.8만 |
|---|
| 2026.06.01 | ₩156,691 | ₩164,211 | ₩156,571 | ₩163,537 | +4.37% | 59.1만 |
|---|
| 2026.05.29 | ₩160,254 | ₩160,294 | ₩153,474 | ₩157,678 | -1.61% | 54.5만 |
|---|
| 2026.05.28 | ₩152,927 | ₩162,549 | ₩151,876 | ₩158,813 | +3.85% | 58.1만 |
|---|
| 2026.05.27 | ₩148,590 | ₩158,986 | ₩146,641 | ₩154,876 | +4.23% | 108.8만 |
|---|
| 2026.05.26 | ₩140,809 | ₩148,603 | ₩138,794 | ₩146,775 | +4.24% | 54.5만 |
|---|
| 2026.05.22 | ₩142,131 | ₩144,920 | ₩135,111 | ₩137,193 | -3.47% | 43.4만 |
|---|
| 2026.05.21 | ₩139,728 | ₩142,971 | ₩134,323 | ₩140,729 | +0.72% | 40.1만 |
|---|
| 2026.05.20 | ₩142,478 | ₩142,905 | ₩129,426 | ₩140,035 | -1.71% | 63.4만 |
|---|
| 2026.05.19 | ₩137,099 | ₩144,473 | ₩133,456 | ₩142,478 | +3.92% | 79.5만 |
|---|
| 2026.05.18 | ₩130,453 | ₩136,913 | ₩125,489 | ₩136,712 | +4.80% | 51.3만 |
|---|
| 2026.05.15 | ₩134,524 | ₩136,136 | ₩130,799 | ₩131,614 | -2.16% | 39.6만 |
|---|
| 2026.05.14 | ₩138,100 | ₩142,131 | ₩133,456 | ₩138,047 | -0.04% | 47.8만 |
|---|
| 2026.05.13 | ₩132,615 | ₩137,580 | ₩125,449 | ₩136,659 | +3.05% | 63.1만 |
|---|
| 2026.05.12 | ₩133,323 | ₩137,460 | ₩129,853 | ₩132,962 | -0.27% | 52.8만 |
|---|
| 2026.05.11 | ₩125,849 | ₩136,112 | ₩125,303 | ₩134,924 | +7.21% | 61.2만 |
|---|
| 2026.05.08 | ₩136,485 | ₩137,206 | ₩122,433 | ₩128,572 | -5.80% | 82.2만 |
|---|
| 2026.05.07 | ₩134,337 | ₩152,327 | ₩126,623 | ₩133,216 | -0.83% | 331.2만 |
|---|
| 2026.05.06 | ₩114,105 | ₩116,507 | ₩107,806 | ₩114,799 | +0.61% | 119.5만 |
|---|
| 2026.05.05 | ₩114,986 | ₩118,602 | ₩111,970 | ₩113,691 | -1.13% | 52.4만 |
|---|
| 2026.05.04 | ₩114,011 | ₩122,379 | ₩113,304 | ₩114,719 | +0.62% | 76.2만 |
|---|
| 2026.05.01 | ₩107,926 | ₩114,946 | ₩107,432 | ₩114,051 | +5.68% | 50.3만 |
|---|
| 2026.04.30 | ₩101,827 | ₩106,284 | ₩99,892 | ₩106,231 | +4.33% | 34.4만 |
|---|
| 2026.04.29 | ₩106,578 | ₩106,938 | ₩100,759 | ₩102,147 | -4.16% | 45만 |
|---|
| 2026.04.28 | ₩105,083 | ₩108,887 | ₩103,829 | ₩108,406 | +3.16% | 42.7만 |
|---|
| 2026.04.27 | ₩103,749 | ₩108,019 | ₩103,502 | ₩106,685 | +2.83% | 46만 |
|---|
| 2026.04.24 | ₩106,778 | ₩106,925 | ₩101,920 | ₩105,030 | -1.64% | 45.7만 |
|---|
| 2026.04.23 | ₩112,477 | ₩113,931 | ₩104,549 | ₩106,431 | -5.37% | 72.1만 |
|---|
| 2026.04.22 | ₩112,824 | ₩113,925 | ₩109,594 | ₩113,424 | +0.53% | 66만 |
|---|
| 2026.04.21 | ₩114,759 | ₩118,762 | ₩109,514 | ₩109,794 | -4.33% | 75.2만 |
|---|
| 2026.04.20 | ₩106,765 | ₩114,519 | ₩105,297 | ₩114,332 | +7.09% | 83.6만 |
|---|
| 2026.04.17 | ₩100,639 | ₩109,661 | ₩100,319 | ₩107,712 | +7.03% | 106만 |
|---|
| 2026.04.16 | ₩95,888 | ₩99,398 | ₩94,990 | ₩98,991 | +3.24% | 96.3만 |
|---|
| 2026.04.15 | ₩92,158 | ₩95,221 | ₩90,977 | ₩94,300 | +2.32% | 83.4만 |
|---|
| 2026.04.14 | ₩83,837 | ₩91,084 | ₩83,425 | ₩90,750 | +8.25% | 74.1만 |
|---|
| 2026.04.13 | ₩78,472 | ₩82,302 | ₩76,871 | ₩81,822 | +4.27% | 86.5만 |
|---|
| 2026.04.10 | ₩89,909 | ₩90,750 | ₩75,683 | ₩79,680 | -11.38% | 198.4만 |
|---|
| 2026.04.09 | ₩92,245 | ₩94,754 | ₩90,497 | ₩92,245 | 0.00% | 73.9만 |
|---|
| 2026.04.08 | ₩96,555 | ₩99,812 | ₩91,124 | ₩92,739 | -3.95% | 66.9만 |
|---|
| 2026.04.07 | ₩90,190 | ₩94,754 | ₩86,813 | ₩88,401 | -1.98% | 106.4만 |
|---|
| 2026.04.06 | ₩87,133 | ₩93,940 | ₩86,213 | ₩91,831 | +5.39% | 69.9만 |
|---|
| 2026.04.02 | ₩81,528 | ₩88,241 | ₩80,527 | ₩85,092 | +4.37% | 34.6만 |
|---|
| 2026.04.01 | ₩86,613 | ₩86,753 | ₩83,068 | ₩85,011 | -1.85% | 48.7만 |
|---|
| 2026.03.31 | ₩82,916 | ₩85,398 | ₩78,804 | ₩84,464 | +1.87% | 53.2만 |
|---|
| 2026.03.30 | ₩82,476 | ₩83,134 | ₩79,286 | ₩81,048 | -1.73% | 64.7만 |
|---|
| 2026.03.27 | ₩88,535 | ₩88,535 | ₩81,635 | ₩82,182 | -7.18% | 69.5만 |
|---|
| 2026.03.26 | ₩90,243 | ₩94,216 | ₩88,655 | ₩89,456 | -0.87% | 34.2만 |
|---|
| 2026.03.25 | ₩101,306 | ₩102,628 | ₩89,549 | ₩91,804 | -9.38% | 80.2만 |
|---|
| 2026.03.24 | ₩94,981 | ₩99,785 | ₩94,086 | ₩99,558 | +4.82% | 67.3만 |
|---|
| 2026.03.23 | ₩90,416 | ₩97,877 | ₩89,416 | ₩96,008 | +6.18% | 57.7만 |
|---|
| 2026.03.20 | ₩88,268 | ₩92,085 | ₩87,053 | ₩88,281 | +0.02% | 73.9만 |
|---|
| 2026.03.19 | ₩86,373 | ₩90,550 | ₩84,171 | ₩88,401 | +2.35% | 59.2만 |
|---|
| 2026.03.18 | ₩90,910 | ₩93,419 | ₩87,267 | ₩87,427 | -3.83% | 38.4만 |
|---|
| 2026.03.17 | ₩90,336 | ₩94,941 | ₩89,749 | ₩90,910 | +0.64% | 40.5만 |
|---|
| 2026.03.16 | ₩90,456 | ₩90,924 | ₩87,440 | ₩89,149 | -1.45% | 58.1만 |
|---|
| 2026.03.13 | ₩87,133 | ₩90,750 | ₩86,893 | ₩88,495 | +1.56% | 51.5만 |
|---|
| 2026.03.12 | ₩90,750 | ₩92,538 | ₩87,067 | ₩87,133 | -3.99% | 47.7만 |
|---|
| 2026.03.11 | ₩93,232 | ₩96,756 | ₩90,897 | ₩92,418 | -0.87% | 87.4만 |
|---|
| 2026.03.10 | ₩97,543 | ₩97,997 | ₩91,484 | ₩92,752 | -4.91% | 60.1만 |
|---|
| 2026.03.09 | ₩94,674 | ₩98,717 | ₩93,352 | ₩96,689 | +2.13% | 62.8만 |
|---|
| 2026.03.06 | ₩97,676 | ₩100,079 | ₩95,421 | ₩98,050 | +0.38% | 53.7만 |
|---|
| 2026.03.05 | ₩98,824 | ₩104,096 | ₩98,624 | ₩101,120 | +2.32% | 52.4만 |
|---|
| 2026.03.04 | ₩99,558 | ₩104,082 | ₩96,769 | ₩100,052 | +0.50% | 61.2만 |
|---|
| 2026.03.03 | ₩96,222 | ₩99,605 | ₩92,605 | ₩98,010 | +1.86% | 87.8만 |
|---|
| 2026.03.02 | ₩90,910 | ₩103,976 | ₩90,750 | ₩101,160 | +11.27% | 82.5만 |
|---|
| 2026.02.27 | ₩110,208 | ₩113,504 | ₩94,754 | ₩97,356 | -11.66% | 191.2만 |
|---|
| 2026.02.26 | ₩104,496 | ₩115,680 | ₩102,040 | ₩113,037 | +8.17% | 447.1만 |
|---|
| 2026.02.25 | ₩81,515 | ₩84,731 | ₩79,420 | ₩83,570 | +2.52% | 98만 |
|---|
| 2026.02.24 | ₩75,403 | ₩81,595 | ₩73,401 | ₩80,941 | +7.35% | 74.2만 |
|---|
| 2026.02.23 | ₩82,369 | ₩82,369 | ₩74,081 | ₩75,403 | -8.46% | 118.8만 |
|---|
| 2026.02.20 | ₩84,077 | ₩85,225 | ₩80,754 | ₩83,744 | -0.40% | 47만 |
|---|
| 2026.02.19 | ₩84,077 | ₩86,560 | ₩82,356 | ₩85,225 | +1.37% | 54.4만 |
|---|
| 2026.02.18 | ₩84,211 | ₩89,616 | ₩83,797 | ₩87,387 | +3.77% | 36.5만 |
|---|
| 2026.02.17 | ₩82,316 | ₩86,746 | ₩82,209 | ₩84,611 | +2.79% | 55.9만 |
|---|
| 2026.02.13 | ₩83,196 | ₩86,746 | ₩81,208 | ₩85,492 | +2.76% | 49.4만 |
|---|
| 2026.02.12 | ₩84,891 | ₩84,891 | ₩79,406 | ₩82,836 | -2.42% | 69.6만 |
|---|
| 2026.02.11 | ₩90,416 | ₩91,264 | ₩80,274 | ₩83,890 | -7.22% | 89.1만 |
|---|
| 2026.02.10 | ₩90,096 | ₩94,687 | ₩89,082 | ₩91,537 | +1.60% | 46.7만 |
|---|
| 2026.02.09 | ₩90,416 | ₩92,832 | ₩86,908 | ₩90,096 | -0.35% | 69.7만 |
|---|
| 2026.02.06 | ₩82,342 | ₩90,750 | ₩82,035 | ₩90,363 | +9.74% | 93만 |
|---|
| 2026.02.05 | ₩78,339 | ₩81,315 | ₩78,085 | ₩79,433 | +1.40% | 66.2만 |
|---|
| 2026.02.04 | ₩83,784 | ₩83,784 | ₩77,178 | ₩81,568 | -2.64% | 82.6만 |
|---|
| 2026.02.03 | ₩83,357 | ₩86,333 | ₩79,673 | ₩84,091 | +0.88% | 81만 |
|---|
| 2026.02.02 | ₩82,863 | ₩87,243 | ₩82,476 | ₩85,118 | +2.72% | 73.4만 |
|---|
| 2026.01.30 | ₩90,443 | ₩92,912 | ₩83,917 | ₩84,398 | -6.68% | 119만 |
|---|
| 2026.01.29 | ₩92,832 | ₩95,368 | ₩88,935 | ₩94,100 | +1.37% | 90.9만 |
|---|
| 2026.01.28 | ₩90,717 | ₩93,005 | ₩89,362 | ₩92,512 | +1.98% | 89.6만 |
|---|
| 2026.01.27 | ₩89,763 | ₩90,750 | ₩86,746 | ₩90,537 | +0.86% | 87.2만 |
|---|
| 2026.01.26 | ₩89,282 | ₩93,739 | ₩88,280 | ₩89,883 | +0.67% | 90.7만 |
|---|
| 2026.01.23 | ₩90,270 | ₩91,738 | ₩89,195 | ₩90,216 | -0.06% | 42.1만 |
|---|
| 2026.01.22 | ₩90,003 | ₩92,612 | ₩89,876 | ₩90,843 | +0.93% | 39만 |
|---|
| 2026.01.21 | ₩89,069 | ₩92,472 | ₩86,920 | ₩89,042 | -0.03% | 121.1만 |
|---|
| 2026.01.20 | ₩87,681 | ₩92,165 | ₩86,397 | ₩87,854 | +0.20% | 83.6만 |
|---|
| 2026.01.16 | ₩91,951 | ₩95,021 | ₩91,164 | ₩91,417 | -0.58% | 66.2만 |
|---|
| 2026.01.15 | ₩99,091 | ₩99,091 | ₩92,552 | ₩92,578 | -6.57% | 83.4만 |
|---|
| 2026.01.14 | ₩102,414 | ₩102,586 | ₩94,540 | ₩99,064 | -3.27% | 74만 |
|---|
| 2026.01.13 | ₩101,880 | ₩102,748 | ₩96,329 | ₩101,774 | -0.10% | 55.9만 |
|---|
| 2026.01.12 | ₩108,046 | ₩108,569 | ₩99,505 | ₩101,880 | -5.71% | 91.3만 |
|---|
| 2026.01.09 | ₩102,828 | ₩107,179 | ₩100,959 | ₩102,988 | +0.16% | 59.6만 |
|---|
| 2026.01.08 | ₩101,106 | ₩102,307 | ₩96,489 | ₩101,346 | +0.24% | 73.5만 |
|---|
| 2026.01.07 | ₩95,127 | ₩101,533 | ₩94,887 | ₩101,120 | +6.30% | 56.9만 |
|---|
| 2026.01.06 | ₩92,085 | ₩96,355 | ₩89,936 | ₩95,781 | +4.01% | 72.5만 |
|---|
| 2026.01.05 | ₩87,480 | ₩96,607 | ₩87,267 | ₩92,498 | +5.74% | 75.8만 |
|---|
| 2026.01.02 | ₩86,119 | ₩87,601 | ₩83,877 | ₩86,947 | +0.96% | 65.3만 |
|---|
| 2025.12.31 | ₩86,239 | ₩87,280 | ₩84,478 | ₩84,711 | -1.77% | 74.2만 |
|---|
| 2025.12.30 | ₩90,803 | ₩91,604 | ₩86,746 | ₩86,760 | -4.45% | 61.5만 |
|---|
| 2025.12.29 | ₩92,565 | ₩93,820 | ₩90,617 | ₩90,830 | -1.87% | 52.7만 |
|---|
| 2025.12.26 | ₩97,530 | ₩97,530 | ₩92,458 | ₩94,086 | -3.53% | 49.5만 |
|---|
| 2025.12.24 | ₩98,384 | ₩99,411 | ₩96,022 | ₩98,277 | -0.11% | 26.8만 |
|---|
| 2025.12.23 | ₩97,423 | ₩100,092 | ₩94,180 | ₩96,909 | -0.53% | 89.3만 |
|---|
| 2025.12.22 | ₩99,598 | ₩103,375 | ₩97,436 | ₩100,292 | +0.70% | 77.7만 |
|---|
| 2025.12.19 | ₩98,184 | ₩101,954 | ₩96,389 | ₩98,090 | -0.10% | 97만 |
|---|
| 2025.12.18 | ₩96,088 | ₩100,466 | ₩96,035 | ₩96,275 | +0.19% | 85.9만 |
|---|
| 2025.12.17 | ₩97,663 | ₩99,785 | ₩92,485 | ₩93,606 | -4.15% | 97.5만 |
|---|
| 2025.12.16 | ₩90,857 | ₩100,079 | ₩90,403 | ₩97,463 | +7.27% | 128.6만 |
|---|
| 2025.12.15 | ₩92,925 | ₩94,400 | ₩88,174 | ₩88,308 | -4.97% | 118.7만 |
|---|
| 2025.12.12 | ₩97,997 | ₩100,077 | ₩92,191 | ₩93,886 | -4.19% | 348.5만 |
|---|
| 2025.12.11 | ₩96,022 | ₩101,947 | ₩95,421 | ₩98,557 | +2.64% | 113.7만 |
|---|
| 2025.12.10 | ₩92,111 | ₩97,423 | ₩89,045 | ₩95,434 | +3.61% | 107.3만 |
|---|
| 2025.12.09 | ₩95,781 | ₩96,756 | ₩92,312 | ₩92,498 | -3.43% | 156.7만 |
|---|
| 2025.12.08 | ₩93,179 | ₩93,419 | ₩90,216 | ₩90,350 | -3.04% | 63.1만 |
|---|
| 2025.12.05 | ₩88,335 | ₩93,192 | ₩87,841 | ₩91,271 | +3.32% | 77.2만 |
|---|
| 2025.12.04 | ₩86,279 | ₩89,562 | ₩83,637 | ₩89,042 | +3.20% | 103.8만 |
|---|
| 2025.12.03 | ₩79,006 | ₩86,493 | ₩77,765 | ₩85,999 | +8.85% | 67.4만 |
|---|
| 2025.12.02 | ₩82,196 | ₩84,171 | ₩79,153 | ₩79,980 | -2.70% | 62.7만 |
|---|
| 2025.12.01 | ₩80,154 | ₩83,650 | ₩79,266 | ₩80,888 | +0.92% | 69.7만 |
|---|
| 2025.11.28 | ₩81,093 | ₩83,123 | ₩80,180 | ₩82,409 | +1.62% | 57.7만 |
|---|
| 2025.11.26 | ₩75,616 | ₩78,619 | ₩74,766 | ₩78,526 | +3.85% | 51.3만 |
|---|
| 2025.11.25 | ₩71,306 | ₩75,176 | ₩69,584 | ₩75,016 | +5.20% | 65.6만 |
|---|
| 2025.11.24 | ₩73,521 | ₩73,668 | ₩70,598 | ₩71,306 | -3.01% | 71.3만 |
|---|
| 2025.11.21 | ₩69,784 | ₩73,494 | ₩68,903 | ₩72,653 | +4.11% | 96.2만 |
|---|
| 2025.11.20 | ₩74,161 | ₩76,150 | ₩68,957 | ₩69,931 | -5.70% | 111.7만 |
|---|
| 2025.11.19 | ₩69,891 | ₩71,212 | ₩67,342 | ₩69,584 | -0.44% | 70.2만 |
|---|
| 2025.11.18 | ₩66,501 | ₩69,811 | ₩66,061 | ₩68,957 | +3.69% | 75.6만 |
|---|
| 2025.11.17 | ₩68,476 | ₩69,584 | ₩66,154 | ₩68,023 | -0.66% | 83.4만 |
|---|
| 2025.11.14 | ₩69,197 | ₩72,734 | ₩68,089 | ₩69,584 | +0.56% | 95만 |
|---|
| 2025.11.13 | ₩74,802 | ₩74,936 | ₩69,397 | ₩70,358 | -5.94% | 121.1만 |
|---|
| 2025.11.12 | ₩76,404 | ₩78,192 | ₩75,002 | ₩76,457 | +0.07% | 62.8만 |
|---|
| 2025.11.11 | ₩75,910 | ₩76,737 | ₩72,600 | ₩75,683 | -0.30% | 95.3만 |
|---|
| 2025.11.10 | ₩84,584 | ₩84,584 | ₩77,364 | ₩77,418 | -8.47% | 81.5만 |
|---|
| 2025.11.07 | ₩75,643 | ₩79,099 | ₩73,054 | ₩79,059 | +4.52% | 134.3만 |
|---|
| 2025.11.06 | ₩90,870 | ₩93,419 | ₩76,684 | ₩77,391 | -14.83% | 298.1만 |
|---|
| 2025.11.05 | ₩82,209 | ₩88,468 | ₩80,207 | ₩88,415 | +7.55% | 189만 |
|---|
| 2025.11.04 | ₩84,077 | ₩85,492 | ₩81,702 | ₩82,049 | -2.41% | 112.8만 |
|---|
| 2025.11.03 | ₩87,681 | ₩88,254 | ₩84,384 | ₩85,532 | -2.45% | 71.1만 |
|---|
| 2025.10.31 | ₩89,028 | ₩90,216 | ₩85,839 | ₩87,480 | -1.74% | 138.1만 |
|---|
| 2025.10.30 | ₩91,924 | ₩91,938 | ₩86,586 | ₩86,853 | -5.52% | 115.3만 |
|---|
| 2025.10.29 | ₩96,062 | ₩97,610 | ₩92,885 | ₩93,860 | -2.29% | 70만 |
|---|
| 2025.10.28 | ₩102,054 | ₩102,294 | ₩96,088 | ₩96,222 | -5.71% | 53.3만 |
|---|
| 2025.10.27 | ₩105,430 | ₩106,525 | ₩99,425 | ₩101,800 | -3.44% | 56.5만 |
|---|
| 2025.10.24 | ₩104,576 | ₩106,765 | ₩102,588 | ₩102,708 | -1.79% | 65.5만 |
|---|
| 2025.10.23 | ₩98,597 | ₩103,362 | ₩97,410 | ₩101,693 | +3.14% | 48.3만 |
|---|
| 2025.10.22 | ₩99,425 | ₩100,679 | ₩94,260 | ₩98,664 | -0.77% | 90만 |
|---|
| 2025.10.21 | ₩100,639 | ₩101,960 | ₩99,305 | ₩100,346 | -0.29% | 46.6만 |
|---|
| 2025.10.20 | ₩100,292 | ₩102,281 | ₩97,343 | ₩100,986 | +0.69% | 61.7만 |
|---|
| 2025.10.17 | ₩97,610 | ₩100,746 | ₩97,103 | ₩98,571 | +0.98% | 70.9만 |
|---|
| 2025.10.16 | ₩105,217 | ₩106,128 | ₩98,210 | ₩99,959 | -5.00% | 55.7만 |
|---|
| 2025.10.15 | ₩106,992 | ₩107,672 | ₩100,504 | ₩104,082 | -2.72% | 81만 |
|---|
| 2025.10.14 | ₩99,785 | ₩107,419 | ₩96,756 | ₩106,778 | +7.01% | 131.6만 |
|---|
| 2025.10.13 | ₩104,016 | ₩106,765 | ₩98,878 | ₩102,774 | -1.19% | 89.5만 |
|---|
| 2025.10.10 | ₩109,247 | ₩113,171 | ₩103,028 | ₩103,228 | -5.51% | 80.2만 |
|---|