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 | ₩160,150 | ₩172,868 | ₩159,109 | ₩171,680 | +7.20% | 67.2만 |
| 2026.10.08 | ₩149,353 | ₩157,454 | ₩149,353 | ₩156,439 | +4.74% | 55만 |
| 2026.10.07 | ₩147,871 | ₩153,477 | ₩146,911 | ₩151,942 | +2.75% | 34.1만 |
| 2026.10.06 | ₩149,793 | ₩151,827 | ₩148,459 | ₩150,594 | +0.53% | 41.2만 |
| 2026.10.05 | ₩142,133 | ₩148,592 | ₩141,612 | ₩147,938 | +4.08% | 63.3만 |
| 2026.10.02 | ₩149,526 | ₩152,502 | ₩142,173 | ₩143,347 | -4.13% | 65.1만 |
| 2026.10.01 | ₩144,188 | ₩149,006 | ₩141,799 | ₩146,423 | +1.55% | 36.9만 |
| 2026.09.30 | ₩144,095 | ₩146,484 | ₩141,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,188 |
| +0.06% |
| 45.5만 |
| 2026.09.29 | ₩145,456 | ₩145,723 | ₩142,506 | ₩144,095 | -0.94% | 34.8만 |
|---|
| 2026.09.28 | ₩147,404 | ₩148,098 | ₩143,721 | ₩144,535 | -1.95% | 39.3만 |
|---|
| 2026.09.25 | ₩148,766 | ₩151,281 | ₩144,402 | ₩148,646 | -0.08% | 47만 |
|---|
| 2026.09.24 | ₩140,264 | ₩147,458 | ₩139,957 | ₩146,510 | +4.45% | 73.8만 |
|---|
| 2026.09.23 | ₩147,404 | ₩148,726 | ₩141,225 | ₩142,653 | -3.22% | 80만 |
|---|
| 2026.09.22 | ₩158,775 | ₩158,815 | ₩146,310 | ₩146,804 | -7.54% | 106.3만 |
|---|
| 2026.09.21 | ₩157,881 | ₩159,522 | ₩154,691 | ₩155,545 | -1.48% | 74.1만 |
|---|
| 2026.09.18 | ₩151,328 | ₩156,353 | ₩150,234 | ₩155,545 | +2.79% | 48.2만 |
|---|
| 2026.09.17 | ₩160,603 | ₩160,817 | ₩150,674 | ₩150,914 | -6.03% | 60만 |
|---|
| 2026.09.16 | ₩158,855 | ₩160,844 | ₩154,011 | ₩156,573 | -1.44% | 30.6만 |
|---|
| 2026.09.15 | ₩163,232 | ₩163,232 | ₩157,347 | ₩158,908 | -2.65% | 23.8만 |
|---|
| 2026.09.14 | ₩157,814 | ₩163,086 | ₩157,814 | ₩162,245 | +2.81% | 32.6만 |
|---|
| 2026.09.11 | ₩162,298 | ₩163,126 | ₩156,566 | ₩158,642 | -2.25% | 24.6만 |
|---|
| 2026.09.10 | ₩157,360 | ₩160,737 | ₩154,011 | ₩158,028 | +0.42% | 37만 |
|---|
| 2026.09.09 | ₩157,747 | ₩159,691 | ₩153,530 | ₩156,333 | -0.90% | 51.9만 |
|---|
| 2026.09.08 | ₩160,457 | ₩161,112 | ₩156,146 | ₩157,948 | -1.56% | 35.3만 |
|---|
| 2026.09.04 | ₩162,498 | ₩163,293 | ₩159,202 | ₩160,924 | -0.97% | 29.7만 |
|---|
| 2026.09.03 | ₩164,620 | ₩168,157 | ₩162,178 | ₩164,100 | -0.32% | 35.2만 |
|---|
| 2026.09.02 | ₩152,009 | ₩162,525 | ₩152,009 | ₩162,151 | +6.67% | 47.3만 |
|---|
| 2026.09.01 | ₩153,477 | ₩155,966 | ₩150,020 | ₩152,836 | -0.42% | 67.1만 |
|---|
| 2026.08.31 | ₩164,247 | ₩165,181 | ₩158,161 | ₩160,884 | -2.05% | 58만 |
|---|
| 2026.08.28 | ₩171,280 | ₩176,031 | ₩165,248 | ₩165,648 | -3.29% | 38.2만 |
|---|
| 2026.08.27 | ₩168,050 | ₩172,883 | ₩165,288 | ₩167,890 | -0.10% | 30.2만 |
|---|
| 2026.08.26 | ₩165,448 | ₩167,815 | ₩163,553 | ₩164,874 | -0.35% | 23만 |
|---|
| 2026.08.25 | ₩161,457 | ₩165,955 | ₩160,457 | ₩165,595 | +2.56% | 38.4만 |
|---|
| 2026.08.24 | ₩158,575 | ₩161,044 | ₩156,466 | ₩157,387 | -0.75% | 31.1만 |
|---|
| 2026.08.21 | ₩156,947 | ₩160,670 | ₩155,249 | ₩158,962 | +1.28% | 33.7만 |
|---|
| 2026.08.20 | ₩158,535 | ₩160,021 | ₩153,503 | ₩156,706 | -1.15% | 61만 |
|---|
| 2026.08.19 | ₩156,359 | ₩162,390 | ₩156,199 | ₩158,775 | +1.54% | 40.1만 |
|---|
| 2026.08.18 | ₩157,480 | ₩163,684 | ₩155,519 | ₩156,386 | -0.69% | 67.5만 |
|---|
| 2026.08.17 | ₩170,252 | ₩170,826 | ₩161,044 | ₩163,059 | -4.23% | 106.4만 |
|---|
| 2026.08.14 | ₩173,882 | ₩182,294 | ₩171,732 | ₩172,107 | -1.02% | 74.8만 |
|---|
| 2026.08.13 | ₩168,144 | ₩176,912 | ₩168,144 | ₩173,322 | +3.08% | 56.7만 |
|---|
| 2026.08.12 | ₩171,881 | ₩174,096 | ₩165,194 | ₩167,410 | -2.60% | 57.7만 |
|---|
| 2026.08.11 | ₩157,374 | ₩173,656 | ₩153,917 | ₩171,187 | +8.78% | 119.5만 |
|---|
| 2026.08.10 | ₩161,925 | ₩172,788 | ₩155,946 | ₩157,480 | -2.74% | 173.2만 |
|---|
| 2026.08.07 | ₩176,645 | ₩176,645 | ₩152,356 | ₩157,507 | -10.83% | 424.2만 |
|---|
| 2026.08.06 | ₩224,930 | ₩239,864 | ₩220,699 | ₩238,263 | +5.93% | 118.3만 |
|---|
| 2026.08.05 | ₩238,476 | ₩245,843 | ₩232,744 | ₩232,751 | -2.40% | 56만 |
|---|
| 2026.08.04 | ₩224,503 | ₩237,128 | ₩223,422 | ₩236,528 | +5.36% | 53.5만 |
|---|
| 2026.08.03 | ₩205,926 | ₩219,398 | ₩203,964 | ₩217,657 | +5.70% | 46.7만 |
|---|
| 2026.07.31 | ₩208,435 | ₩211,184 | ₩199,980 | ₩206,526 | -0.92% | 28.7만 |
|---|
| 2026.07.30 | ₩205,752 | ₩210,020 | ₩196,957 | ₩207,007 | +0.61% | 41.1만 |
|---|
| 2026.07.29 | ₩206,927 | ₩211,144 | ₩199,239 | ₩203,790 | -1.52% | 41.4만 |
|---|
| 2026.07.28 | ₩205,525 | ₩210,370 | ₩196,730 | ₩209,516 | +1.94% | 66.4만 |
|---|
| 2026.07.27 | ₩209,195 | ₩213,533 | ₩202,322 | ₩209,235 | +0.02% | 45.2만 |
|---|
| 2026.07.24 | ₩213,092 | ₩214,841 | ₩204,031 | ₩205,379 | -3.62% | 35.7만 |
|---|
| 2026.07.23 | ₩226,839 | ₩226,972 | ₩205,552 | ₩212,212 | -6.45% | 70.2만 |
|---|
| 2026.07.22 | ₩235,767 | ₩238,493 | ₩225,838 | ₩232,537 | -1.37% | 35.6만 |
|---|
| 2026.07.21 | ₩234,045 | ₩240,198 | ₩231,289 | ₩239,357 | +2.27% | 35.6만 |
|---|
| 2026.07.20 | ₩235,033 | ₩240,945 | ₩226,598 | ₩229,227 | -2.47% | 45.1만 |
|---|
| 2026.07.17 | ₩228,934 | ₩235,767 | ₩221,006 | ₩233,111 | +1.82% | 72.8만 |
|---|
| 2026.07.16 | ₩251,248 | ₩261,191 | ₩239,891 | ₩240,812 | -4.15% | 105.5만 |
|---|
| 2026.07.15 | ₩250,260 | ₩257,934 | ₩240,945 | ₩251,635 | +0.55% | 95.4만 |
|---|
| 2026.07.14 | ₩215,868 | ₩245,176 | ₩210,050 | ₩243,414 | +12.76% | 74.3만 |
|---|
| 2026.07.13 | ₩231,456 | ₩233,645 | ₩209,529 | ₩213,866 | -7.60% | 85.9만 |
|---|
| 2026.07.10 | ₩239,877 | ₩243,641 | ₩235,500 | ₩239,397 | -0.20% | 32.2만 |
|---|
| 2026.07.09 | ₩224,383 | ₩239,837 | ₩221,540 | ₩236,327 | +5.32% | 51만 |
|---|
| 2026.07.08 | ₩230,882 | ₩233,885 | ₩220,206 | ₩223,302 | -3.28% | 88.2만 |
|---|
| 2026.07.07 | ₩239,197 | ₩244,228 | ₩229,548 | ₩237,061 | -0.89% | 39.6만 |
|---|
| 2026.07.06 | ₩244,535 | ₩246,897 | ₩232,110 | ₩238,957 | -2.28% | 65.2만 |
|---|
| 2026.07.02 | ₩234,793 | ₩246,684 | ₩233,925 | ₩244,548 | +4.16% | 80.1만 |
|---|
| 2026.07.01 | ₩230,162 | ₩241,986 | ₩229,161 | ₩233,792 | +1.58% | 59.5만 |
|---|
| 2026.06.30 | ₩226,879 | ₩232,377 | ₩221,780 | ₩229,054 | +0.96% | 57.5만 |
|---|
| 2026.06.29 | ₩225,130 | ₩232,557 | ₩218,444 | ₩227,813 | +1.19% | 64.8만 |
|---|
| 2026.06.26 | ₩214,794 | ₩228,560 | ₩211,627 | ₩227,626 | +5.97% | 86.3만 |
|---|
| 2026.06.25 | ₩215,228 | ₩221,407 | ₩208,194 | ₩218,524 | +1.53% | 49.4만 |
|---|
| 2026.06.24 | ₩202,709 | ₩217,617 | ₩200,187 | ₩212,559 | +4.86% | 54.6만 |
|---|
| 2026.06.23 | ₩198,025 | ₩213,546 | ₩196,624 | ₩202,336 | +2.18% | 70만 |
|---|
| 2026.06.22 | ₩213,326 | ₩216,949 | ₩206,860 | ₩208,822 | -2.11% | 73.2만 |
|---|
| 2026.06.18 | ₩204,324 | ₩219,378 | ₩200,788 | ₩217,910 | +6.65% | 124.5만 |
|---|
| 2026.06.17 | ₩194,221 | ₩211,037 | ₩194,221 | ₩195,823 | +0.82% | 99.3만 |
|---|
| 2026.06.16 | ₩196,370 | ₩201,869 | ₩192,006 | ₩192,446 | -2.00% | 90.8만 |
|---|
| 2026.06.15 | ₩183,772 | ₩197,117 | ₩183,772 | ₩195,009 | +6.11% | 96.4만 |
|---|
| 2026.06.12 | ₩175,364 | ₩181,763 | ₩172,001 | ₩177,099 | +0.99% | 58.4만 |
|---|
| 2026.06.11 | ₩162,966 | ₩172,561 | ₩160,283 | ₩171,934 | +5.50% | 56.9만 |
|---|
| 2026.06.10 | ₩158,948 | ₩168,511 | ₩158,628 | ₩161,457 | +1.58% | 36.5만 |
|---|
| 2026.06.09 | ₩162,645 | ₩169,452 | ₩154,558 | ₩162,151 | -0.30% | 61.1만 |
|---|
| 2026.06.08 | ₩157,107 | ₩165,568 | ₩153,290 | ₩161,698 | +2.92% | 63.5만 |
|---|
| 2026.06.05 | ₩158,214 | ₩159,122 | ₩151,248 | ₩154,825 | -2.14% | 44.3만 |
|---|
| 2026.06.04 | ₩152,876 | ₩162,872 | ₩151,288 | ₩161,444 | +5.60% | 38.7만 |
|---|
| 2026.06.03 | ₩154,544 | ₩155,919 | ₩144,815 | ₩151,061 | -2.25% | 57.2만 |
|---|
| 2026.06.02 | ₩160,530 | ₩161,484 | ₩156,853 | ₩158,054 | -1.54% | 32.8만 |
|---|
| 2026.06.01 | ₩156,693 | ₩164,213 | ₩156,573 | ₩163,539 | +4.37% | 59.1만 |
|---|
| 2026.05.29 | ₩160,256 | ₩160,296 | ₩153,477 | ₩157,681 | -1.61% | 54.5만 |
|---|
| 2026.05.28 | ₩152,930 | ₩162,552 | ₩151,878 | ₩158,815 | +3.85% | 58.1만 |
|---|
| 2026.05.27 | ₩148,592 | ₩158,989 | ₩146,644 | ₩154,878 | +4.23% | 108.8만 |
|---|
| 2026.05.26 | ₩140,812 | ₩148,605 | ₩138,796 | ₩146,777 | +4.24% | 54.5만 |
|---|
| 2026.05.22 | ₩142,133 | ₩144,922 | ₩135,113 | ₩137,195 | -3.47% | 43.4만 |
|---|
| 2026.05.21 | ₩139,731 | ₩142,974 | ₩134,325 | ₩140,731 | +0.72% | 40.1만 |
|---|
| 2026.05.20 | ₩142,480 | ₩142,907 | ₩129,428 | ₩140,037 | -1.71% | 63.4만 |
|---|
| 2026.05.19 | ₩137,101 | ₩144,475 | ₩133,458 | ₩142,480 | +3.92% | 79.5만 |
|---|
| 2026.05.18 | ₩130,455 | ₩136,915 | ₩125,491 | ₩136,714 | +4.80% | 51.3만 |
|---|
| 2026.05.15 | ₩134,526 | ₩136,138 | ₩130,801 | ₩131,616 | -2.16% | 39.6만 |
|---|
| 2026.05.14 | ₩138,102 | ₩142,133 | ₩133,458 | ₩138,049 | -0.04% | 47.8만 |
|---|
| 2026.05.13 | ₩132,617 | ₩137,582 | ₩125,451 | ₩136,661 | +3.05% | 63.1만 |
|---|
| 2026.05.12 | ₩133,325 | ₩137,462 | ₩129,855 | ₩132,964 | -0.27% | 52.8만 |
|---|
| 2026.05.11 | ₩125,851 | ₩136,114 | ₩125,305 | ₩134,926 | +7.21% | 61.2만 |
|---|
| 2026.05.08 | ₩136,487 | ₩137,208 | ₩122,434 | ₩128,573 | -5.80% | 82.2만 |
|---|
| 2026.05.07 | ₩134,339 | ₩152,329 | ₩126,625 | ₩133,218 | -0.83% | 331.2만 |
|---|
| 2026.05.06 | ₩114,107 | ₩116,509 | ₩107,807 | ₩114,801 | +0.61% | 119.5만 |
|---|
| 2026.05.05 | ₩114,987 | ₩118,604 | ₩111,971 | ₩113,693 | -1.13% | 52.4만 |
|---|
| 2026.05.04 | ₩114,013 | ₩122,381 | ₩113,306 | ₩114,720 | +0.62% | 76.2만 |
|---|
| 2026.05.01 | ₩107,927 | ₩114,947 | ₩107,434 | ₩114,053 | +5.68% | 50.3만 |
|---|
| 2026.04.30 | ₩101,828 | ₩106,286 | ₩99,893 | ₩106,233 | +4.33% | 34.4만 |
|---|
| 2026.04.29 | ₩106,580 | ₩106,940 | ₩100,761 | ₩102,149 | -4.16% | 45만 |
|---|
| 2026.04.28 | ₩105,085 | ₩108,888 | ₩103,830 | ₩108,408 | +3.16% | 42.7만 |
|---|
| 2026.04.27 | ₩103,750 | ₩108,021 | ₩103,503 | ₩106,686 | +2.83% | 46만 |
|---|
| 2026.04.24 | ₩106,780 | ₩106,927 | ₩101,922 | ₩105,031 | -1.64% | 45.7만 |
|---|
| 2026.04.23 | ₩112,478 | ₩113,933 | ₩104,551 | ₩106,433 | -5.37% | 72.1만 |
|---|
| 2026.04.22 | ₩112,825 | ₩113,926 | ₩109,596 | ₩113,426 | +0.53% | 66만 |
|---|
| 2026.04.21 | ₩114,761 | ₩118,764 | ₩109,516 | ₩109,796 | -4.33% | 75.2만 |
|---|
| 2026.04.20 | ₩106,766 | ₩114,520 | ₩105,298 | ₩114,333 | +7.09% | 83.6만 |
|---|
| 2026.04.17 | ₩100,641 | ₩109,662 | ₩100,320 | ₩107,714 | +7.03% | 106만 |
|---|
| 2026.04.16 | ₩95,890 | ₩99,400 | ₩94,991 | ₩98,992 | +3.24% | 96.3만 |
|---|
| 2026.04.15 | ₩92,159 | ₩95,222 | ₩90,978 | ₩94,301 | +2.32% | 83.4만 |
|---|
| 2026.04.14 | ₩83,838 | ₩91,085 | ₩83,426 | ₩90,751 | +8.25% | 74.1만 |
|---|
| 2026.04.13 | ₩78,473 | ₩82,304 | ₩76,872 | ₩81,823 | +4.27% | 86.5만 |
|---|
| 2026.04.10 | ₩89,911 | ₩90,751 | ₩75,684 | ₩79,681 | -11.38% | 198.4만 |
|---|
| 2026.04.09 | ₩92,246 | ₩94,755 | ₩90,498 | ₩92,246 | 0.00% | 73.9만 |
|---|
| 2026.04.08 | ₩96,557 | ₩99,813 | ₩91,125 | ₩92,740 | -3.95% | 66.9만 |
|---|
| 2026.04.07 | ₩90,191 | ₩94,755 | ₩86,814 | ₩88,403 | -1.98% | 106.4만 |
|---|
| 2026.04.06 | ₩87,135 | ₩93,941 | ₩86,214 | ₩91,832 | +5.39% | 69.9만 |
|---|
| 2026.04.02 | ₩81,529 | ₩88,242 | ₩80,529 | ₩85,093 | +4.37% | 34.6만 |
|---|
| 2026.04.01 | ₩86,614 | ₩86,754 | ₩83,070 | ₩85,013 | -1.85% | 48.7만 |
|---|
| 2026.03.31 | ₩82,917 | ₩85,400 | ₩78,806 | ₩84,466 | +1.87% | 53.2만 |
|---|
| 2026.03.30 | ₩82,477 | ₩83,135 | ₩79,287 | ₩81,049 | -1.73% | 64.7만 |
|---|
| 2026.03.27 | ₩88,536 | ₩88,536 | ₩81,636 | ₩82,183 | -7.18% | 69.5만 |
|---|
| 2026.03.26 | ₩90,244 | ₩94,217 | ₩88,656 | ₩89,457 | -0.87% | 34.2만 |
|---|
| 2026.03.25 | ₩101,308 | ₩102,629 | ₩89,550 | ₩91,806 | -9.38% | 80.2만 |
|---|
| 2026.03.24 | ₩94,982 | ₩99,787 | ₩94,088 | ₩99,560 | +4.82% | 67.3만 |
|---|
| 2026.03.23 | ₩90,418 | ₩97,878 | ₩89,417 | ₩96,010 | +6.18% | 57.7만 |
|---|
| 2026.03.20 | ₩88,269 | ₩92,086 | ₩87,055 | ₩88,282 | +0.02% | 73.9만 |
|---|
| 2026.03.19 | ₩86,374 | ₩90,551 | ₩84,172 | ₩88,403 | +2.35% | 59.2만 |
|---|
| 2026.03.18 | ₩90,912 | ₩93,421 | ₩87,268 | ₩87,428 | -3.83% | 38.4만 |
|---|
| 2026.03.17 | ₩90,338 | ₩94,942 | ₩89,751 | ₩90,912 | +0.64% | 40.5만 |
|---|
| 2026.03.16 | ₩90,458 | ₩90,925 | ₩87,442 | ₩89,150 | -1.45% | 58.1만 |
|---|
| 2026.03.13 | ₩87,135 | ₩90,751 | ₩86,895 | ₩88,496 | +1.56% | 51.5만 |
|---|
| 2026.03.12 | ₩90,751 | ₩92,540 | ₩87,068 | ₩87,135 | -3.99% | 47.7만 |
|---|
| 2026.03.11 | ₩93,234 | ₩96,757 | ₩90,898 | ₩92,420 | -0.87% | 87.4만 |
|---|
| 2026.03.10 | ₩97,544 | ₩97,998 | ₩91,485 | ₩92,753 | -4.91% | 60.1만 |
|---|
| 2026.03.09 | ₩94,675 | ₩98,719 | ₩93,354 | ₩96,690 | +2.13% | 62.8만 |
|---|
| 2026.03.06 | ₩97,678 | ₩100,080 | ₩95,422 | ₩98,052 | +0.38% | 53.7만 |
|---|
| 2026.03.05 | ₩98,826 | ₩104,097 | ₩98,625 | ₩101,121 | +2.32% | 52.4만 |
|---|
| 2026.03.04 | ₩99,560 | ₩104,084 | ₩96,770 | ₩100,053 | +0.50% | 61.2만 |
|---|
| 2026.03.03 | ₩96,223 | ₩99,606 | ₩92,607 | ₩98,012 | +1.86% | 87.8만 |
|---|
| 2026.03.02 | ₩90,912 | ₩103,977 | ₩90,751 | ₩101,161 | +11.27% | 82.5만 |
|---|
| 2026.02.27 | ₩110,210 | ₩113,506 | ₩94,755 | ₩97,358 | -11.66% | 191.2만 |
|---|
| 2026.02.26 | ₩104,498 | ₩115,681 | ₩102,042 | ₩113,039 | +8.17% | 447.1만 |
|---|
| 2026.02.25 | ₩81,516 | ₩84,732 | ₩79,421 | ₩83,571 | +2.52% | 98만 |
|---|
| 2026.02.24 | ₩75,404 | ₩81,596 | ₩73,402 | ₩80,942 | +7.35% | 74.2만 |
|---|
| 2026.02.23 | ₩82,370 | ₩82,370 | ₩74,083 | ₩75,404 | -8.46% | 118.8만 |
|---|
| 2026.02.20 | ₩84,079 | ₩85,226 | ₩80,755 | ₩83,745 | -0.40% | 47만 |
|---|
| 2026.02.19 | ₩84,079 | ₩86,561 | ₩82,357 | ₩85,226 | +1.37% | 54.4만 |
|---|
| 2026.02.18 | ₩84,212 | ₩89,617 | ₩83,798 | ₩87,388 | +3.77% | 36.5만 |
|---|
| 2026.02.17 | ₩82,317 | ₩86,748 | ₩82,210 | ₩84,612 | +2.79% | 55.9만 |
|---|
| 2026.02.13 | ₩83,198 | ₩86,748 | ₩81,209 | ₩85,493 | +2.76% | 49.4만 |
|---|
| 2026.02.12 | ₩84,893 | ₩84,893 | ₩79,408 | ₩82,837 | -2.42% | 69.6만 |
|---|
| 2026.02.11 | ₩90,418 | ₩91,265 | ₩80,275 | ₩83,892 | -7.22% | 89.1만 |
|---|
| 2026.02.10 | ₩90,097 | ₩94,688 | ₩89,083 | ₩91,539 | +1.60% | 46.7만 |
|---|
| 2026.02.09 | ₩90,418 | ₩92,833 | ₩86,909 | ₩90,097 | -0.35% | 69.7만 |
|---|
| 2026.02.06 | ₩82,344 | ₩90,751 | ₩82,037 | ₩90,364 | +9.74% | 93만 |
|---|
| 2026.02.05 | ₩78,340 | ₩81,316 | ₩78,086 | ₩79,434 | +1.40% | 66.2만 |
|---|
| 2026.02.04 | ₩83,785 | ₩83,785 | ₩77,179 | ₩81,570 | -2.64% | 82.6만 |
|---|
| 2026.02.03 | ₩83,358 | ₩86,334 | ₩79,674 | ₩84,092 | +0.88% | 81만 |
|---|
| 2026.02.02 | ₩82,864 | ₩87,244 | ₩82,477 | ₩85,120 | +2.72% | 73.4만 |
|---|
| 2026.01.30 | ₩90,444 | ₩92,913 | ₩83,918 | ₩84,399 | -6.68% | 119만 |
|---|
| 2026.01.29 | ₩92,833 | ₩95,369 | ₩88,936 | ₩94,101 | +1.37% | 90.9만 |
|---|
| 2026.01.28 | ₩90,718 | ₩93,007 | ₩89,363 | ₩92,513 | +1.98% | 89.6만 |
|---|
| 2026.01.27 | ₩89,764 | ₩90,751 | ₩86,748 | ₩90,538 | +0.86% | 87.2만 |
|---|
| 2026.01.26 | ₩89,283 | ₩93,741 | ₩88,281 | ₩89,884 | +0.67% | 90.7만 |
|---|
| 2026.01.23 | ₩90,271 | ₩91,739 | ₩89,197 | ₩90,218 | -0.06% | 42.1만 |
|---|
| 2026.01.22 | ₩90,004 | ₩92,613 | ₩89,877 | ₩90,845 | +0.93% | 39만 |
|---|
| 2026.01.21 | ₩89,070 | ₩92,473 | ₩86,921 | ₩89,043 | -0.03% | 121.1만 |
|---|
| 2026.01.20 | ₩87,682 | ₩92,166 | ₩86,398 | ₩87,855 | +0.20% | 83.6만 |
|---|
| 2026.01.16 | ₩91,953 | ₩95,022 | ₩91,165 | ₩91,419 | -0.58% | 66.2만 |
|---|
| 2026.01.15 | ₩99,093 | ₩99,093 | ₩92,553 | ₩92,580 | -6.57% | 83.4만 |
|---|
| 2026.01.14 | ₩102,416 | ₩102,588 | ₩94,542 | ₩99,066 | -3.27% | 74만 |
|---|
| 2026.01.13 | ₩101,882 | ₩102,749 | ₩96,330 | ₩101,775 | -0.10% | 55.9만 |
|---|
| 2026.01.12 | ₩108,048 | ₩108,571 | ₩99,506 | ₩101,882 | -5.71% | 91.3만 |
|---|
| 2026.01.09 | ₩102,829 | ₩107,180 | ₩100,961 | ₩102,990 | +0.16% | 59.6만 |
|---|
| 2026.01.08 | ₩101,108 | ₩102,309 | ₩96,490 | ₩101,348 | +0.24% | 73.5만 |
|---|
| 2026.01.07 | ₩95,129 | ₩101,535 | ₩94,889 | ₩101,121 | +6.30% | 56.9만 |
|---|
| 2026.01.06 | ₩92,086 | ₩96,357 | ₩89,937 | ₩95,783 | +4.01% | 72.5만 |
|---|
| 2026.01.05 | ₩87,482 | ₩96,609 | ₩87,268 | ₩92,500 | +5.74% | 75.8만 |
|---|
| 2026.01.02 | ₩86,120 | ₩87,602 | ₩83,878 | ₩86,948 | +0.96% | 65.3만 |
|---|
| 2025.12.31 | ₩86,241 | ₩87,282 | ₩84,479 | ₩84,712 | -1.77% | 74.2만 |
|---|
| 2025.12.30 | ₩90,805 | ₩91,606 | ₩86,748 | ₩86,761 | -4.45% | 61.5만 |
|---|
| 2025.12.29 | ₩92,566 | ₩93,821 | ₩90,618 | ₩90,832 | -1.87% | 52.7만 |
|---|
| 2025.12.26 | ₩97,531 | ₩97,531 | ₩92,460 | ₩94,088 | -3.53% | 49.5만 |
|---|
| 2025.12.24 | ₩98,385 | ₩99,413 | ₩96,023 | ₩98,278 | -0.11% | 26.8만 |
|---|
| 2025.12.23 | ₩97,424 | ₩100,094 | ₩94,181 | ₩96,911 | -0.53% | 89.3만 |
|---|
| 2025.12.22 | ₩99,600 | ₩103,377 | ₩97,438 | ₩100,294 | +0.70% | 77.7만 |
|---|
| 2025.12.19 | ₩98,185 | ₩101,955 | ₩96,390 | ₩98,092 | -0.10% | 97만 |
|---|
| 2025.12.18 | ₩96,090 | ₩100,467 | ₩96,036 | ₩96,277 | +0.19% | 85.9만 |
|---|
| 2025.12.17 | ₩97,665 | ₩99,787 | ₩92,486 | ₩93,607 | -4.15% | 97.5만 |
|---|
| 2025.12.16 | ₩90,858 | ₩100,080 | ₩90,404 | ₩97,464 | +7.27% | 128.6만 |
|---|
| 2025.12.15 | ₩92,927 | ₩94,402 | ₩88,176 | ₩88,309 | -4.97% | 118.7만 |
|---|
| 2025.12.12 | ₩97,998 | ₩100,079 | ₩92,193 | ₩93,888 | -4.19% | 348.5만 |
|---|
| 2025.12.11 | ₩96,023 | ₩101,949 | ₩95,422 | ₩98,559 | +2.64% | 113.7만 |
|---|
| 2025.12.10 | ₩92,113 | ₩97,424 | ₩89,046 | ₩95,436 | +3.61% | 107.3만 |
|---|
| 2025.12.09 | ₩95,783 | ₩96,757 | ₩92,313 | ₩92,500 | -3.43% | 156.7만 |
|---|
| 2025.12.08 | ₩93,180 | ₩93,421 | ₩90,218 | ₩90,351 | -3.04% | 63.1만 |
|---|
| 2025.12.05 | ₩88,336 | ₩93,194 | ₩87,842 | ₩91,272 | +3.32% | 77.2만 |
|---|
| 2025.12.04 | ₩86,281 | ₩89,564 | ₩83,638 | ₩89,043 | +3.20% | 103.8만 |
|---|
| 2025.12.03 | ₩79,007 | ₩86,494 | ₩77,766 | ₩86,000 | +8.85% | 67.4만 |
|---|
| 2025.12.02 | ₩82,197 | ₩84,172 | ₩79,154 | ₩79,981 | -2.70% | 62.7만 |
|---|
| 2025.12.01 | ₩80,155 | ₩83,651 | ₩79,267 | ₩80,889 | +0.92% | 69.7만 |
|---|
| 2025.11.28 | ₩81,094 | ₩83,124 | ₩80,182 | ₩82,410 | +1.62% | 57.7만 |
|---|
| 2025.11.26 | ₩75,617 | ₩78,620 | ₩74,767 | ₩78,527 | +3.85% | 51.3만 |
|---|
| 2025.11.25 | ₩71,307 | ₩75,177 | ₩69,585 | ₩75,017 | +5.20% | 65.6만 |
|---|
| 2025.11.24 | ₩73,522 | ₩73,669 | ₩70,599 | ₩71,307 | -3.01% | 71.3만 |
|---|
| 2025.11.21 | ₩69,785 | ₩73,495 | ₩68,904 | ₩72,655 | +4.11% | 96.2만 |
|---|
| 2025.11.20 | ₩74,163 | ₩76,151 | ₩68,958 | ₩69,932 | -5.70% | 111.7만 |
|---|
| 2025.11.19 | ₩69,892 | ₩71,213 | ₩67,343 | ₩69,585 | -0.44% | 70.2만 |
|---|
| 2025.11.18 | ₩66,502 | ₩69,812 | ₩66,062 | ₩68,958 | +3.69% | 75.6만 |
|---|
| 2025.11.17 | ₩68,477 | ₩69,585 | ₩66,155 | ₩68,024 | -0.66% | 83.4만 |
|---|
| 2025.11.14 | ₩69,198 | ₩72,735 | ₩68,090 | ₩69,585 | +0.56% | 95만 |
|---|
| 2025.11.13 | ₩74,803 | ₩74,937 | ₩69,398 | ₩70,359 | -5.94% | 121.1만 |
|---|
| 2025.11.12 | ₩76,405 | ₩78,193 | ₩75,003 | ₩76,458 | +0.07% | 62.8만 |
|---|
| 2025.11.11 | ₩75,911 | ₩76,738 | ₩72,601 | ₩75,684 | -0.30% | 95.3만 |
|---|
| 2025.11.10 | ₩84,586 | ₩84,586 | ₩77,366 | ₩77,419 | -8.47% | 81.5만 |
|---|
| 2025.11.07 | ₩75,644 | ₩79,101 | ₩73,055 | ₩79,061 | +4.52% | 134.3만 |
|---|
| 2025.11.06 | ₩90,872 | ₩93,421 | ₩76,685 | ₩77,392 | -14.83% | 298.1만 |
|---|
| 2025.11.05 | ₩82,210 | ₩88,469 | ₩80,208 | ₩88,416 | +7.55% | 189만 |
|---|
| 2025.11.04 | ₩84,079 | ₩85,493 | ₩81,703 | ₩82,050 | -2.41% | 112.8만 |
|---|
| 2025.11.03 | ₩87,682 | ₩88,256 | ₩84,385 | ₩85,533 | -2.45% | 71.1만 |
|---|
| 2025.10.31 | ₩89,030 | ₩90,218 | ₩85,840 | ₩87,482 | -1.74% | 138.1만 |
|---|
| 2025.10.30 | ₩91,926 | ₩91,939 | ₩86,588 | ₩86,854 | -5.52% | 115.3만 |
|---|
| 2025.10.29 | ₩96,063 | ₩97,611 | ₩92,887 | ₩93,861 | -2.29% | 70만 |
|---|
| 2025.10.28 | ₩102,055 | ₩102,296 | ₩96,090 | ₩96,223 | -5.71% | 53.3만 |
|---|
| 2025.10.27 | ₩105,432 | ₩106,526 | ₩99,426 | ₩101,802 | -3.44% | 56.5만 |
|---|
| 2025.10.24 | ₩104,578 | ₩106,766 | ₩102,589 | ₩102,709 | -1.79% | 65.5만 |
|---|
| 2025.10.23 | ₩98,599 | ₩103,363 | ₩97,411 | ₩101,695 | +3.14% | 48.3만 |
|---|
| 2025.10.22 | ₩99,426 | ₩100,681 | ₩94,261 | ₩98,665 | -0.77% | 90만 |
|---|
| 2025.10.21 | ₩100,641 | ₩101,962 | ₩99,306 | ₩100,347 | -0.29% | 46.6만 |
|---|
| 2025.10.20 | ₩100,294 | ₩102,282 | ₩97,344 | ₩100,988 | +0.69% | 61.7만 |
|---|
| 2025.10.17 | ₩97,611 | ₩100,747 | ₩97,104 | ₩98,572 | +0.98% | 70.9만 |
|---|
| 2025.10.16 | ₩105,218 | ₩106,130 | ₩98,212 | ₩99,960 | -5.00% | 55.7만 |
|---|
| 2025.10.15 | ₩106,993 | ₩107,674 | ₩100,506 | ₩104,084 | -2.72% | 81만 |
|---|
| 2025.10.14 | ₩99,787 | ₩107,420 | ₩96,757 | ₩106,780 | +7.01% | 131.6만 |
|---|
| 2025.10.13 | ₩104,017 | ₩106,766 | ₩98,879 | ₩102,776 | -1.19% | 89.5만 |
|---|
| 2025.10.10 | ₩109,249 | ₩113,172 | ₩103,030 | ₩103,230 | -5.51% | 80.2만 |
|---|