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 | ₩160,140 | ₩172,858 | ₩159,099 | ₩171,670 | +7.20% | 67.2만 |
| 2026.10.08 | ₩149,344 | ₩157,444 | ₩149,344 | ₩156,430 | +4.74% | 55만 |
| 2026.10.07 | ₩147,863 | ₩153,468 | ₩146,902 | ₩151,933 | +2.75% | 34.1만 |
| 2026.10.06 | ₩149,784 | ₩151,818 | ₩148,450 | ₩150,585 | +0.53% | 41.2만 |
| 2026.10.05 | ₩142,124 | ₩148,583 | ₩141,604 | ₩147,929 | +4.08% | 63.3만 |
| 2026.10.02 | ₩149,517 | ₩152,493 | ₩142,164 | ₩143,339 | -4.13% | 65.1만 |
| 2026.10.01 | ₩144,179 | ₩148,997 | ₩141,791 | ₩146,415 | +1.55% | 36.9만 |
| 2026.09.30 | ₩144,086 | ₩146,475 | ₩141,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,179 |
| +0.06% |
| 45.5만 |
| 2026.09.29 | ₩145,447 | ₩145,714 | ₩142,498 | ₩144,086 | -0.94% | 34.8만 |
|---|
| 2026.09.28 | ₩147,396 | ₩148,089 | ₩143,712 | ₩144,526 | -1.95% | 39.3만 |
|---|
| 2026.09.25 | ₩148,757 | ₩151,272 | ₩144,393 | ₩148,637 | -0.08% | 47만 |
|---|
| 2026.09.24 | ₩140,256 | ₩147,449 | ₩139,949 | ₩146,501 | +4.45% | 73.8만 |
|---|
| 2026.09.23 | ₩147,396 | ₩148,717 | ₩141,217 | ₩142,645 | -3.22% | 80만 |
|---|
| 2026.09.22 | ₩158,765 | ₩158,806 | ₩146,301 | ₩146,795 | -7.54% | 106.3만 |
|---|
| 2026.09.21 | ₩157,871 | ₩159,513 | ₩154,682 | ₩155,536 | -1.48% | 74.1만 |
|---|
| 2026.09.18 | ₩151,319 | ₩156,343 | ₩150,225 | ₩155,536 | +2.79% | 48.2만 |
|---|
| 2026.09.17 | ₩160,594 | ₩160,807 | ₩150,665 | ₩150,905 | -6.03% | 60만 |
|---|
| 2026.09.16 | ₩158,846 | ₩160,834 | ₩154,001 | ₩156,564 | -1.44% | 30.6만 |
|---|
| 2026.09.15 | ₩163,223 | ₩163,223 | ₩157,338 | ₩158,899 | -2.65% | 23.8만 |
|---|
| 2026.09.14 | ₩157,805 | ₩163,076 | ₩157,805 | ₩162,235 | +2.81% | 32.6만 |
|---|
| 2026.09.11 | ₩162,289 | ₩163,116 | ₩156,557 | ₩158,632 | -2.25% | 24.6만 |
|---|
| 2026.09.10 | ₩157,351 | ₩160,727 | ₩154,001 | ₩158,018 | +0.42% | 37만 |
|---|
| 2026.09.09 | ₩157,738 | ₩159,681 | ₩153,521 | ₩156,323 | -0.90% | 51.9만 |
|---|
| 2026.09.08 | ₩160,447 | ₩161,102 | ₩156,137 | ₩157,938 | -1.56% | 35.3만 |
|---|
| 2026.09.04 | ₩162,489 | ₩163,283 | ₩159,193 | ₩160,914 | -0.97% | 29.7만 |
|---|
| 2026.09.03 | ₩164,611 | ₩168,147 | ₩162,168 | ₩164,090 | -0.32% | 35.2만 |
|---|
| 2026.09.02 | ₩152,000 | ₩162,515 | ₩152,000 | ₩162,142 | +6.67% | 47.3만 |
|---|
| 2026.09.01 | ₩153,468 | ₩155,956 | ₩150,011 | ₩152,827 | -0.42% | 67.1만 |
|---|
| 2026.08.31 | ₩164,237 | ₩165,171 | ₩158,152 | ₩160,874 | -2.05% | 58만 |
|---|
| 2026.08.28 | ₩171,270 | ₩176,021 | ₩165,238 | ₩165,638 | -3.29% | 38.2만 |
|---|
| 2026.08.27 | ₩168,040 | ₩172,872 | ₩165,278 | ₩167,880 | -0.10% | 30.2만 |
|---|
| 2026.08.26 | ₩165,438 | ₩167,805 | ₩163,543 | ₩164,864 | -0.35% | 23만 |
|---|
| 2026.08.25 | ₩161,448 | ₩165,945 | ₩160,447 | ₩165,585 | +2.56% | 38.4만 |
|---|
| 2026.08.24 | ₩158,565 | ₩161,034 | ₩156,457 | ₩157,378 | -0.75% | 31.1만 |
|---|
| 2026.08.21 | ₩156,937 | ₩160,660 | ₩155,240 | ₩158,952 | +1.28% | 33.7만 |
|---|
| 2026.08.20 | ₩158,525 | ₩160,012 | ₩153,494 | ₩156,697 | -1.15% | 61만 |
|---|
| 2026.08.19 | ₩156,350 | ₩162,381 | ₩156,190 | ₩158,765 | +1.54% | 40.1만 |
|---|
| 2026.08.18 | ₩157,471 | ₩163,674 | ₩155,509 | ₩156,377 | -0.69% | 67.5만 |
|---|
| 2026.08.17 | ₩170,242 | ₩170,816 | ₩161,034 | ₩163,049 | -4.23% | 106.4만 |
|---|
| 2026.08.14 | ₩173,872 | ₩182,283 | ₩171,722 | ₩172,097 | -1.02% | 74.8만 |
|---|
| 2026.08.13 | ₩168,134 | ₩176,901 | ₩168,134 | ₩173,312 | +3.08% | 56.7만 |
|---|
| 2026.08.12 | ₩171,870 | ₩174,086 | ₩165,184 | ₩167,400 | -2.60% | 57.7만 |
|---|
| 2026.08.11 | ₩157,364 | ₩173,645 | ₩153,908 | ₩171,176 | +8.78% | 119.5만 |
|---|
| 2026.08.10 | ₩161,915 | ₩172,778 | ₩155,936 | ₩157,471 | -2.74% | 173.2만 |
|---|
| 2026.08.07 | ₩176,634 | ₩176,634 | ₩152,347 | ₩157,498 | -10.83% | 424.2만 |
|---|
| 2026.08.06 | ₩224,917 | ₩239,850 | ₩220,686 | ₩238,248 | +5.93% | 118.3만 |
|---|
| 2026.08.05 | ₩238,462 | ₩245,828 | ₩232,730 | ₩232,737 | -2.40% | 56만 |
|---|
| 2026.08.04 | ₩224,490 | ₩237,114 | ₩223,409 | ₩236,513 | +5.36% | 53.5만 |
|---|
| 2026.08.03 | ₩205,913 | ₩219,385 | ₩203,952 | ₩217,644 | +5.70% | 46.7만 |
|---|
| 2026.07.31 | ₩208,422 | ₩211,171 | ₩199,968 | ₩206,514 | -0.92% | 28.7만 |
|---|
| 2026.07.30 | ₩205,740 | ₩210,008 | ₩196,946 | ₩206,994 | +0.61% | 41.1만 |
|---|
| 2026.07.29 | ₩206,914 | ₩211,131 | ₩199,227 | ₩203,778 | -1.52% | 41.4만 |
|---|
| 2026.07.28 | ₩205,513 | ₩210,357 | ₩196,719 | ₩209,503 | +1.94% | 66.4만 |
|---|
| 2026.07.27 | ₩209,183 | ₩213,520 | ₩202,310 | ₩209,223 | +0.02% | 45.2만 |
|---|
| 2026.07.24 | ₩213,080 | ₩214,828 | ₩204,018 | ₩205,366 | -3.62% | 35.7만 |
|---|
| 2026.07.23 | ₩226,825 | ₩226,958 | ₩205,540 | ₩212,199 | -6.45% | 70.2만 |
|---|
| 2026.07.22 | ₩235,753 | ₩238,479 | ₩225,824 | ₩232,523 | -1.37% | 35.6만 |
|---|
| 2026.07.21 | ₩234,031 | ₩240,183 | ₩231,276 | ₩239,343 | +2.27% | 35.6만 |
|---|
| 2026.07.20 | ₩235,019 | ₩240,931 | ₩226,585 | ₩229,214 | -2.47% | 45.1만 |
|---|
| 2026.07.17 | ₩228,920 | ₩235,753 | ₩220,993 | ₩233,097 | +1.82% | 72.8만 |
|---|
| 2026.07.16 | ₩251,233 | ₩261,175 | ₩239,876 | ₩240,797 | -4.15% | 105.5만 |
|---|
| 2026.07.15 | ₩250,245 | ₩257,919 | ₩240,931 | ₩251,620 | +0.55% | 95.4만 |
|---|
| 2026.07.14 | ₩215,855 | ₩245,161 | ₩210,037 | ₩243,399 | +12.76% | 74.3만 |
|---|
| 2026.07.13 | ₩231,442 | ₩233,631 | ₩209,517 | ₩213,854 | -7.60% | 85.9만 |
|---|
| 2026.07.10 | ₩239,863 | ₩243,626 | ₩235,486 | ₩239,383 | -0.20% | 32.2만 |
|---|
| 2026.07.09 | ₩224,369 | ₩239,823 | ₩221,527 | ₩236,313 | +5.32% | 51만 |
|---|
| 2026.07.08 | ₩230,869 | ₩233,871 | ₩220,193 | ₩223,289 | -3.28% | 88.2만 |
|---|
| 2026.07.07 | ₩239,182 | ₩244,214 | ₩229,534 | ₩237,047 | -0.89% | 39.6만 |
|---|
| 2026.07.06 | ₩244,520 | ₩246,883 | ₩232,096 | ₩238,942 | -2.28% | 65.2만 |
|---|
| 2026.07.02 | ₩234,779 | ₩246,669 | ₩233,911 | ₩244,534 | +4.16% | 80.1만 |
|---|
| 2026.07.01 | ₩230,148 | ₩241,972 | ₩229,147 | ₩233,778 | +1.58% | 59.5만 |
|---|
| 2026.06.30 | ₩226,865 | ₩232,363 | ₩221,767 | ₩229,040 | +0.96% | 57.5만 |
|---|
| 2026.06.29 | ₩225,117 | ₩232,543 | ₩218,431 | ₩227,799 | +1.19% | 64.8만 |
|---|
| 2026.06.26 | ₩214,781 | ₩228,546 | ₩211,614 | ₩227,612 | +5.97% | 86.3만 |
|---|
| 2026.06.25 | ₩215,215 | ₩221,394 | ₩208,182 | ₩218,511 | +1.53% | 49.4만 |
|---|
| 2026.06.24 | ₩202,697 | ₩217,604 | ₩200,175 | ₩212,546 | +4.86% | 54.6만 |
|---|
| 2026.06.23 | ₩198,013 | ₩213,533 | ₩196,612 | ₩202,324 | +2.18% | 70만 |
|---|
| 2026.06.22 | ₩213,313 | ₩216,936 | ₩206,848 | ₩208,809 | -2.11% | 73.2만 |
|---|
| 2026.06.18 | ₩204,312 | ₩219,365 | ₩200,776 | ₩217,897 | +6.65% | 124.5만 |
|---|
| 2026.06.17 | ₩194,210 | ₩211,024 | ₩194,210 | ₩195,811 | +0.82% | 99.3만 |
|---|
| 2026.06.16 | ₩196,358 | ₩201,856 | ₩191,995 | ₩192,435 | -2.00% | 90.8만 |
|---|
| 2026.06.15 | ₩183,761 | ₩197,106 | ₩183,761 | ₩194,997 | +6.11% | 96.4만 |
|---|
| 2026.06.12 | ₩175,353 | ₩181,752 | ₩171,990 | ₩177,088 | +0.99% | 58.4만 |
|---|
| 2026.06.11 | ₩162,956 | ₩172,551 | ₩160,273 | ₩171,924 | +5.50% | 56.9만 |
|---|
| 2026.06.10 | ₩158,939 | ₩168,501 | ₩158,619 | ₩161,448 | +1.58% | 36.5만 |
|---|
| 2026.06.09 | ₩162,636 | ₩169,441 | ₩154,548 | ₩162,142 | -0.30% | 61.1만 |
|---|
| 2026.06.08 | ₩157,097 | ₩165,558 | ₩153,281 | ₩161,688 | +2.92% | 63.5만 |
|---|
| 2026.06.05 | ₩158,205 | ₩159,112 | ₩151,239 | ₩154,815 | -2.14% | 44.3만 |
|---|
| 2026.06.04 | ₩152,867 | ₩162,862 | ₩151,279 | ₩161,434 | +5.60% | 38.7만 |
|---|
| 2026.06.03 | ₩154,535 | ₩155,910 | ₩144,807 | ₩151,052 | -2.25% | 57.2만 |
|---|
| 2026.06.02 | ₩160,520 | ₩161,475 | ₩156,844 | ₩158,045 | -1.54% | 32.8만 |
|---|
| 2026.06.01 | ₩156,684 | ₩164,204 | ₩156,564 | ₩163,530 | +4.37% | 59.1만 |
|---|
| 2026.05.29 | ₩160,247 | ₩160,287 | ₩153,468 | ₩157,671 | -1.61% | 54.5만 |
|---|
| 2026.05.28 | ₩152,920 | ₩162,542 | ₩151,869 | ₩158,806 | +3.85% | 58.1만 |
|---|
| 2026.05.27 | ₩148,583 | ₩158,979 | ₩146,635 | ₩154,869 | +4.23% | 108.8만 |
|---|
| 2026.05.26 | ₩140,803 | ₩148,597 | ₩138,788 | ₩146,768 | +4.24% | 54.5만 |
|---|
| 2026.05.22 | ₩142,124 | ₩144,913 | ₩135,105 | ₩137,187 | -3.47% | 43.4만 |
|---|
| 2026.05.21 | ₩139,722 | ₩142,965 | ₩134,317 | ₩140,723 | +0.72% | 40.1만 |
|---|
| 2026.05.20 | ₩142,471 | ₩142,898 | ₩129,420 | ₩140,029 | -1.71% | 63.4만 |
|---|
| 2026.05.19 | ₩137,093 | ₩144,466 | ₩133,450 | ₩142,471 | +3.92% | 79.5만 |
|---|
| 2026.05.18 | ₩130,447 | ₩136,906 | ₩125,483 | ₩136,706 | +4.80% | 51.3만 |
|---|
| 2026.05.15 | ₩134,518 | ₩136,130 | ₩130,793 | ₩131,608 | -2.16% | 39.6만 |
|---|
| 2026.05.14 | ₩138,094 | ₩142,124 | ₩133,450 | ₩138,041 | -0.04% | 47.8만 |
|---|
| 2026.05.13 | ₩132,609 | ₩137,574 | ₩125,443 | ₩136,653 | +3.05% | 63.1만 |
|---|
| 2026.05.12 | ₩133,317 | ₩137,454 | ₩129,847 | ₩132,956 | -0.27% | 52.8만 |
|---|
| 2026.05.11 | ₩125,843 | ₩136,106 | ₩125,298 | ₩134,918 | +7.21% | 61.2만 |
|---|
| 2026.05.08 | ₩136,479 | ₩137,200 | ₩122,427 | ₩128,566 | -5.80% | 82.2만 |
|---|
| 2026.05.07 | ₩134,331 | ₩152,320 | ₩126,617 | ₩133,210 | -0.83% | 331.2만 |
|---|
| 2026.05.06 | ₩114,100 | ₩116,502 | ₩107,801 | ₩114,794 | +0.61% | 119.5만 |
|---|
| 2026.05.05 | ₩114,981 | ₩118,597 | ₩111,965 | ₩113,686 | -1.13% | 52.4만 |
|---|
| 2026.05.04 | ₩114,006 | ₩122,374 | ₩113,299 | ₩114,714 | +0.62% | 76.2만 |
|---|
| 2026.05.01 | ₩107,921 | ₩114,940 | ₩107,427 | ₩114,046 | +5.68% | 50.3만 |
|---|
| 2026.04.30 | ₩101,822 | ₩106,280 | ₩99,887 | ₩106,226 | +4.33% | 34.4만 |
|---|
| 2026.04.29 | ₩106,573 | ₩106,933 | ₩100,755 | ₩102,143 | -4.16% | 45만 |
|---|
| 2026.04.28 | ₩105,079 | ₩108,882 | ₩103,824 | ₩108,401 | +3.16% | 42.7만 |
|---|
| 2026.04.27 | ₩103,744 | ₩108,014 | ₩103,497 | ₩106,680 | +2.83% | 46만 |
|---|
| 2026.04.24 | ₩106,773 | ₩106,920 | ₩101,916 | ₩105,025 | -1.64% | 45.7만 |
|---|
| 2026.04.23 | ₩112,472 | ₩113,926 | ₩104,545 | ₩106,426 | -5.37% | 72.1만 |
|---|
| 2026.04.22 | ₩112,819 | ₩113,920 | ₩109,589 | ₩113,419 | +0.53% | 66만 |
|---|
| 2026.04.21 | ₩114,754 | ₩118,757 | ₩109,509 | ₩109,789 | -4.33% | 75.2만 |
|---|
| 2026.04.20 | ₩106,760 | ₩114,513 | ₩105,292 | ₩114,327 | +7.09% | 83.6만 |
|---|
| 2026.04.17 | ₩100,635 | ₩109,656 | ₩100,314 | ₩107,707 | +7.03% | 106만 |
|---|
| 2026.04.16 | ₩95,884 | ₩99,394 | ₩94,986 | ₩98,987 | +3.24% | 96.3만 |
|---|
| 2026.04.15 | ₩92,154 | ₩95,217 | ₩90,973 | ₩94,296 | +2.32% | 83.4만 |
|---|
| 2026.04.14 | ₩83,833 | ₩91,080 | ₩83,421 | ₩90,746 | +8.25% | 74.1만 |
|---|
| 2026.04.13 | ₩78,469 | ₩82,299 | ₩76,867 | ₩81,818 | +4.27% | 86.5만 |
|---|
| 2026.04.10 | ₩89,905 | ₩90,746 | ₩75,679 | ₩79,676 | -11.38% | 198.4만 |
|---|
| 2026.04.09 | ₩92,241 | ₩94,750 | ₩90,492 | ₩92,241 | 0.00% | 73.9만 |
|---|
| 2026.04.08 | ₩96,551 | ₩99,807 | ₩91,120 | ₩92,734 | -3.95% | 66.9만 |
|---|
| 2026.04.07 | ₩90,186 | ₩94,750 | ₩86,809 | ₩88,397 | -1.98% | 106.4만 |
|---|
| 2026.04.06 | ₩87,130 | ₩93,935 | ₩86,209 | ₩91,827 | +5.39% | 69.9만 |
|---|
| 2026.04.02 | ₩81,525 | ₩88,237 | ₩80,524 | ₩85,088 | +4.37% | 34.6만 |
|---|
| 2026.04.01 | ₩86,609 | ₩86,749 | ₩83,065 | ₩85,008 | -1.85% | 48.7만 |
|---|
| 2026.03.31 | ₩82,912 | ₩85,395 | ₩78,801 | ₩84,461 | +1.87% | 53.2만 |
|---|
| 2026.03.30 | ₩82,472 | ₩83,130 | ₩79,283 | ₩81,044 | -1.73% | 64.7만 |
|---|
| 2026.03.27 | ₩88,531 | ₩88,531 | ₩81,631 | ₩82,179 | -7.18% | 69.5만 |
|---|
| 2026.03.26 | ₩90,239 | ₩94,212 | ₩88,651 | ₩89,452 | -0.87% | 34.2만 |
|---|
| 2026.03.25 | ₩101,302 | ₩102,623 | ₩89,545 | ₩91,800 | -9.38% | 80.2만 |
|---|
| 2026.03.24 | ₩94,976 | ₩99,781 | ₩94,082 | ₩99,554 | +4.82% | 67.3만 |
|---|
| 2026.03.23 | ₩90,412 | ₩97,872 | ₩89,412 | ₩96,004 | +6.18% | 57.7만 |
|---|
| 2026.03.20 | ₩88,264 | ₩92,081 | ₩87,049 | ₩88,277 | +0.02% | 73.9만 |
|---|
| 2026.03.19 | ₩86,369 | ₩90,546 | ₩84,167 | ₩88,397 | +2.35% | 59.2만 |
|---|
| 2026.03.18 | ₩90,906 | ₩93,415 | ₩87,263 | ₩87,423 | -3.83% | 38.4만 |
|---|
| 2026.03.17 | ₩90,332 | ₩94,936 | ₩89,745 | ₩90,906 | +0.64% | 40.5만 |
|---|
| 2026.03.16 | ₩90,452 | ₩90,919 | ₩87,436 | ₩89,145 | -1.45% | 58.1만 |
|---|
| 2026.03.13 | ₩87,130 | ₩90,746 | ₩86,889 | ₩88,491 | +1.56% | 51.5만 |
|---|
| 2026.03.12 | ₩90,746 | ₩92,534 | ₩87,063 | ₩87,130 | -3.99% | 47.7만 |
|---|
| 2026.03.11 | ₩93,228 | ₩96,751 | ₩90,893 | ₩92,414 | -0.87% | 87.4만 |
|---|
| 2026.03.10 | ₩97,539 | ₩97,992 | ₩91,480 | ₩92,748 | -4.91% | 60.1만 |
|---|
| 2026.03.09 | ₩94,669 | ₩98,713 | ₩93,348 | ₩96,685 | +2.13% | 62.8만 |
|---|
| 2026.03.06 | ₩97,672 | ₩100,074 | ₩95,417 | ₩98,046 | +0.38% | 53.7만 |
|---|
| 2026.03.05 | ₩98,820 | ₩104,091 | ₩98,620 | ₩101,115 | +2.32% | 52.4만 |
|---|
| 2026.03.04 | ₩99,554 | ₩104,078 | ₩96,765 | ₩100,047 | +0.50% | 61.2만 |
|---|
| 2026.03.03 | ₩96,217 | ₩99,600 | ₩92,601 | ₩98,006 | +1.86% | 87.8만 |
|---|
| 2026.03.02 | ₩90,906 | ₩103,971 | ₩90,746 | ₩101,155 | +11.27% | 82.5만 |
|---|
| 2026.02.27 | ₩110,203 | ₩113,499 | ₩94,750 | ₩97,352 | -11.66% | 191.2만 |
|---|
| 2026.02.26 | ₩104,491 | ₩115,674 | ₩102,036 | ₩113,032 | +8.17% | 447.1만 |
|---|
| 2026.02.25 | ₩81,511 | ₩84,727 | ₩79,416 | ₩83,566 | +2.52% | 98만 |
|---|
| 2026.02.24 | ₩75,399 | ₩81,591 | ₩73,398 | ₩80,937 | +7.35% | 74.2만 |
|---|
| 2026.02.23 | ₩82,365 | ₩82,365 | ₩74,078 | ₩75,399 | -8.46% | 118.8만 |
|---|
| 2026.02.20 | ₩84,074 | ₩85,221 | ₩80,751 | ₩83,740 | -0.40% | 47만 |
|---|
| 2026.02.19 | ₩84,074 | ₩86,556 | ₩82,352 | ₩85,221 | +1.37% | 54.4만 |
|---|
| 2026.02.18 | ₩84,207 | ₩89,612 | ₩83,793 | ₩87,383 | +3.77% | 36.5만 |
|---|
| 2026.02.17 | ₩82,312 | ₩86,743 | ₩82,205 | ₩84,607 | +2.79% | 55.9만 |
|---|
| 2026.02.13 | ₩83,193 | ₩86,743 | ₩81,204 | ₩85,488 | +2.76% | 49.4만 |
|---|
| 2026.02.12 | ₩84,888 | ₩84,888 | ₩79,403 | ₩82,832 | -2.42% | 69.6만 |
|---|
| 2026.02.11 | ₩90,412 | ₩91,260 | ₩80,270 | ₩83,887 | -7.22% | 89.1만 |
|---|
| 2026.02.10 | ₩90,092 | ₩94,683 | ₩89,078 | ₩91,533 | +1.60% | 46.7만 |
|---|
| 2026.02.09 | ₩90,412 | ₩92,828 | ₩86,904 | ₩90,092 | -0.35% | 69.7만 |
|---|
| 2026.02.06 | ₩82,339 | ₩90,746 | ₩82,032 | ₩90,359 | +9.74% | 93만 |
|---|
| 2026.02.05 | ₩78,335 | ₩81,311 | ₩78,082 | ₩79,429 | +1.40% | 66.2만 |
|---|
| 2026.02.04 | ₩83,780 | ₩83,780 | ₩77,174 | ₩81,565 | -2.64% | 82.6만 |
|---|
| 2026.02.03 | ₩83,353 | ₩86,329 | ₩79,670 | ₩84,087 | +0.88% | 81만 |
|---|
| 2026.02.02 | ₩82,859 | ₩87,239 | ₩82,472 | ₩85,114 | +2.72% | 73.4만 |
|---|
| 2026.01.30 | ₩90,439 | ₩92,908 | ₩83,913 | ₩84,394 | -6.68% | 119만 |
|---|
| 2026.01.29 | ₩92,828 | ₩95,363 | ₩88,931 | ₩94,096 | +1.37% | 90.9만 |
|---|
| 2026.01.28 | ₩90,713 | ₩93,001 | ₩89,358 | ₩92,508 | +1.98% | 89.6만 |
|---|
| 2026.01.27 | ₩89,758 | ₩90,746 | ₩86,743 | ₩90,532 | +0.86% | 87.2만 |
|---|
| 2026.01.26 | ₩89,278 | ₩93,735 | ₩88,276 | ₩89,879 | +0.67% | 90.7만 |
|---|
| 2026.01.23 | ₩90,266 | ₩91,734 | ₩89,191 | ₩90,212 | -0.06% | 42.1만 |
|---|
| 2026.01.22 | ₩89,999 | ₩92,608 | ₩89,872 | ₩90,839 | +0.93% | 39만 |
|---|
| 2026.01.21 | ₩89,065 | ₩92,468 | ₩86,916 | ₩89,038 | -0.03% | 121.1만 |
|---|
| 2026.01.20 | ₩87,677 | ₩92,161 | ₩86,393 | ₩87,850 | +0.20% | 83.6만 |
|---|
| 2026.01.16 | ₩91,947 | ₩95,016 | ₩91,160 | ₩91,413 | -0.58% | 66.2만 |
|---|
| 2026.01.15 | ₩99,087 | ₩99,087 | ₩92,548 | ₩92,574 | -6.57% | 83.4만 |
|---|
| 2026.01.14 | ₩102,410 | ₩102,582 | ₩94,536 | ₩99,060 | -3.27% | 74만 |
|---|
| 2026.01.13 | ₩101,876 | ₩102,743 | ₩96,324 | ₩101,769 | -0.10% | 55.9만 |
|---|
| 2026.01.12 | ₩108,041 | ₩108,564 | ₩99,500 | ₩101,876 | -5.71% | 91.3만 |
|---|
| 2026.01.09 | ₩102,823 | ₩107,174 | ₩100,955 | ₩102,983 | +0.16% | 59.6만 |
|---|
| 2026.01.08 | ₩101,102 | ₩102,303 | ₩96,484 | ₩101,342 | +0.24% | 73.5만 |
|---|
| 2026.01.07 | ₩95,123 | ₩101,529 | ₩94,883 | ₩101,115 | +6.30% | 56.9만 |
|---|
| 2026.01.06 | ₩92,081 | ₩96,351 | ₩89,932 | ₩95,777 | +4.01% | 72.5만 |
|---|
| 2026.01.05 | ₩87,476 | ₩96,603 | ₩87,263 | ₩92,494 | +5.74% | 75.8만 |
|---|
| 2026.01.02 | ₩86,115 | ₩87,597 | ₩83,873 | ₩86,943 | +0.96% | 65.3만 |
|---|
| 2025.12.31 | ₩86,235 | ₩87,276 | ₩84,474 | ₩84,707 | -1.77% | 74.2만 |
|---|
| 2025.12.30 | ₩90,799 | ₩91,600 | ₩86,743 | ₩86,756 | -4.45% | 61.5만 |
|---|
| 2025.12.29 | ₩92,561 | ₩93,815 | ₩90,613 | ₩90,826 | -1.87% | 52.7만 |
|---|
| 2025.12.26 | ₩97,525 | ₩97,525 | ₩92,454 | ₩94,082 | -3.53% | 49.5만 |
|---|
| 2025.12.24 | ₩98,379 | ₩99,407 | ₩96,017 | ₩98,273 | -0.11% | 26.8만 |
|---|
| 2025.12.23 | ₩97,419 | ₩100,088 | ₩94,176 | ₩96,905 | -0.53% | 89.3만 |
|---|
| 2025.12.22 | ₩99,594 | ₩103,370 | ₩97,432 | ₩100,288 | +0.70% | 77.7만 |
|---|
| 2025.12.19 | ₩98,179 | ₩101,949 | ₩96,384 | ₩98,086 | -0.10% | 97만 |
|---|
| 2025.12.18 | ₩96,084 | ₩100,461 | ₩96,031 | ₩96,271 | +0.19% | 85.9만 |
|---|
| 2025.12.17 | ₩97,659 | ₩99,781 | ₩92,481 | ₩93,602 | -4.15% | 97.5만 |
|---|
| 2025.12.16 | ₩90,853 | ₩100,074 | ₩90,399 | ₩97,459 | +7.27% | 128.6만 |
|---|
| 2025.12.15 | ₩92,921 | ₩94,396 | ₩88,170 | ₩88,304 | -4.97% | 118.7만 |
|---|
| 2025.12.12 | ₩97,992 | ₩100,073 | ₩92,187 | ₩93,882 | -4.19% | 348.5만 |
|---|
| 2025.12.11 | ₩96,017 | ₩101,942 | ₩95,417 | ₩98,553 | +2.64% | 113.7만 |
|---|
| 2025.12.10 | ₩92,107 | ₩97,419 | ₩89,041 | ₩95,430 | +3.61% | 107.3만 |
|---|
| 2025.12.09 | ₩95,777 | ₩96,751 | ₩92,307 | ₩92,494 | -3.43% | 156.7만 |
|---|
| 2025.12.08 | ₩93,175 | ₩93,415 | ₩90,212 | ₩90,346 | -3.04% | 63.1만 |
|---|
| 2025.12.05 | ₩88,331 | ₩93,188 | ₩87,837 | ₩91,266 | +3.32% | 77.2만 |
|---|
| 2025.12.04 | ₩86,275 | ₩89,558 | ₩83,633 | ₩89,038 | +3.20% | 103.8만 |
|---|
| 2025.12.03 | ₩79,002 | ₩86,489 | ₩77,761 | ₩85,995 | +8.85% | 67.4만 |
|---|
| 2025.12.02 | ₩82,192 | ₩84,167 | ₩79,149 | ₩79,977 | -2.70% | 62.7만 |
|---|
| 2025.12.01 | ₩80,150 | ₩83,646 | ₩79,263 | ₩80,884 | +0.92% | 69.7만 |
|---|
| 2025.11.28 | ₩81,090 | ₩83,119 | ₩80,177 | ₩82,405 | +1.62% | 57.7만 |
|---|
| 2025.11.26 | ₩75,613 | ₩78,615 | ₩74,763 | ₩78,522 | +3.85% | 51.3만 |
|---|
| 2025.11.25 | ₩71,302 | ₩75,172 | ₩69,581 | ₩75,012 | +5.20% | 65.6만 |
|---|
| 2025.11.24 | ₩73,518 | ₩73,664 | ₩70,595 | ₩71,302 | -3.01% | 71.3만 |
|---|
| 2025.11.21 | ₩69,781 | ₩73,491 | ₩68,900 | ₩72,650 | +4.11% | 96.2만 |
|---|
| 2025.11.20 | ₩74,158 | ₩76,147 | ₩68,954 | ₩69,928 | -5.70% | 111.7만 |
|---|
| 2025.11.19 | ₩69,888 | ₩71,209 | ₩67,339 | ₩69,581 | -0.44% | 70.2만 |
|---|
| 2025.11.18 | ₩66,498 | ₩69,808 | ₩66,058 | ₩68,954 | +3.69% | 75.6만 |
|---|
| 2025.11.17 | ₩68,473 | ₩69,581 | ₩66,151 | ₩68,019 | -0.66% | 83.4만 |
|---|
| 2025.11.14 | ₩69,194 | ₩72,730 | ₩68,086 | ₩69,581 | +0.56% | 95만 |
|---|
| 2025.11.13 | ₩74,799 | ₩74,932 | ₩69,394 | ₩70,355 | -5.94% | 121.1만 |
|---|
| 2025.11.12 | ₩76,400 | ₩78,188 | ₩74,999 | ₩76,454 | +0.07% | 62.8만 |
|---|
| 2025.11.11 | ₩75,906 | ₩76,734 | ₩72,597 | ₩75,679 | -0.30% | 95.3만 |
|---|
| 2025.11.10 | ₩84,581 | ₩84,581 | ₩77,361 | ₩77,414 | -8.47% | 81.5만 |
|---|
| 2025.11.07 | ₩75,639 | ₩79,096 | ₩73,051 | ₩79,056 | +4.52% | 134.3만 |
|---|
| 2025.11.06 | ₩90,866 | ₩93,415 | ₩76,680 | ₩77,388 | -14.83% | 298.1만 |
|---|
| 2025.11.05 | ₩82,205 | ₩88,464 | ₩80,203 | ₩88,411 | +7.55% | 189만 |
|---|
| 2025.11.04 | ₩84,074 | ₩85,488 | ₩81,698 | ₩82,045 | -2.41% | 112.8만 |
|---|
| 2025.11.03 | ₩87,677 | ₩88,250 | ₩84,380 | ₩85,528 | -2.45% | 71.1만 |
|---|
| 2025.10.31 | ₩89,024 | ₩90,212 | ₩85,835 | ₩87,476 | -1.74% | 138.1만 |
|---|
| 2025.10.30 | ₩91,920 | ₩91,934 | ₩86,582 | ₩86,849 | -5.52% | 115.3만 |
|---|
| 2025.10.29 | ₩96,057 | ₩97,605 | ₩92,881 | ₩93,855 | -2.29% | 70만 |
|---|
| 2025.10.28 | ₩102,049 | ₩102,289 | ₩96,084 | ₩96,217 | -5.71% | 53.3만 |
|---|
| 2025.10.27 | ₩105,426 | ₩106,520 | ₩99,420 | ₩101,796 | -3.44% | 56.5만 |
|---|
| 2025.10.24 | ₩104,571 | ₩106,760 | ₩102,583 | ₩102,703 | -1.79% | 65.5만 |
|---|
| 2025.10.23 | ₩98,593 | ₩103,357 | ₩97,405 | ₩101,689 | +3.14% | 48.3만 |
|---|
| 2025.10.22 | ₩99,420 | ₩100,675 | ₩94,256 | ₩98,660 | -0.77% | 90만 |
|---|
| 2025.10.21 | ₩100,635 | ₩101,956 | ₩99,300 | ₩100,341 | -0.29% | 46.6만 |
|---|
| 2025.10.20 | ₩100,288 | ₩102,276 | ₩97,338 | ₩100,982 | +0.69% | 61.7만 |
|---|
| 2025.10.17 | ₩97,605 | ₩100,741 | ₩97,098 | ₩98,566 | +0.98% | 70.9만 |
|---|
| 2025.10.16 | ₩105,212 | ₩106,123 | ₩98,206 | ₩99,954 | -5.00% | 55.7만 |
|---|
| 2025.10.15 | ₩106,987 | ₩107,667 | ₩100,500 | ₩104,078 | -2.72% | 81만 |
|---|
| 2025.10.14 | ₩99,781 | ₩107,414 | ₩96,751 | ₩106,773 | +7.01% | 131.6만 |
|---|
| 2025.10.13 | ₩104,011 | ₩106,760 | ₩98,873 | ₩102,770 | -1.19% | 89.5만 |
|---|
| 2025.10.10 | ₩109,242 | ₩113,166 | ₩103,023 | ₩103,224 | -5.51% | 80.2만 |
|---|