시장 데이터를 불러오는 중
전체 종목
셈프라 과거 주가
DBA Sempra Common Stock · SRE · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DBA Sempra Common Stock · SRE · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩107,580 | ₩109,149 | ₩107,138 | ₩109,069 | +1.38% | 337.1만 |
| 2026.10.08 | ₩106,910 | ₩107,768 | ₩106,172 | ₩107,379 | +0.44% | 351.6만 |
| 2026.10.07 | ₩106,950 | ₩107,272 | ₩106,119 | ₩106,856 | -0.09% | 249.4만 |
| 2026.10.06 | ₩105,086 | ₩107,259 | ₩105,086 | ₩107,232 | +2.04% | 289.8만 |
| 2026.10.05 | ₩105,019 | ₩105,502 | ₩104,081 | ₩104,805 | -0.20% | 359.9만 |
| 2026.10.02 | ₩104,939 | ₩106,159 | ₩104,751 | ₩105,100 | +0.15% | 294.9만 |
| 2026.10.01 | ₩103,826 | ₩104,858 | ₩103,330 | ₩104,657 | +0.80% | 322.7만 |
| 2026.09.30 | ₩105,475 | ₩105,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,537 |
| -0.89% |
| 462.8만 |
| 2026.09.29 | ₩102,820 | ₩104,939 | ₩102,190 | ₩104,832 | +1.96% | 328.7만 |
|---|
| 2026.09.28 | ₩104,456 | ₩104,456 | ₩102,793 | ₩103,102 | -1.30% | 493.3만 |
|---|
| 2026.09.25 | ₩103,880 | ₩104,590 | ₩103,357 | ₩104,496 | +0.59% | 276.5만 |
|---|
| 2026.09.24 | ₩105,502 | ₩105,703 | ₩104,148 | ₩104,242 | -1.19% | 442.3만 |
|---|
| 2026.09.23 | ₩107,969 | ₩108,023 | ₩105,582 | ₩105,931 | -1.89% | 313.9만 |
|---|
| 2026.09.22 | ₩108,532 | ₩109,552 | ₩108,170 | ₩108,586 | +0.05% | 289.3만 |
|---|
| 2026.09.21 | ₩109,015 | ₩109,431 | ₩108,372 | ₩108,881 | -0.12% | 317.1만 |
|---|
| 2026.09.18 | ₩109,283 | ₩109,726 | ₩108,613 | ₩109,029 | -0.23% | 614.3만 |
|---|
| 2026.09.17 | ₩110,209 | ₩110,664 | ₩109,042 | ₩110,195 | -0.01% | 393.7만 |
|---|
| 2026.09.16 | ₩109,659 | ₩110,597 | ₩109,082 | ₩109,552 | -0.10% | 412.9만 |
|---|
| 2026.09.15 | ₩111,724 | ₩111,724 | ₩108,586 | ₩108,881 | -2.54% | 392.9만 |
|---|
| 2026.09.14 | ₩112,139 | ₩112,810 | ₩111,053 | ₩111,281 | -0.77% | 245.5만 |
|---|
| 2026.09.11 | ₩113,360 | ₩113,896 | ₩111,536 | ₩111,751 | -1.42% | 174.1만 |
|---|
| 2026.09.10 | ₩114,701 | ₩115,063 | ₩112,394 | ₩112,636 | -1.80% | 253.9만 |
|---|
| 2026.09.09 | ₩114,996 | ₩115,519 | ₩113,507 | ₩113,990 | -0.87% | 307만 |
|---|
| 2026.09.08 | ₩112,850 | ₩115,425 | ₩112,729 | ₩114,607 | +1.56% | 383만 |
|---|
| 2026.09.04 | ₩112,636 | ₩113,387 | ₩112,032 | ₩112,689 | +0.05% | 270.6만 |
|---|
| 2026.09.03 | ₩112,649 | ₩113,614 | ₩112,421 | ₩113,400 | +0.67% | 350.4만 |
|---|
| 2026.09.02 | ₩112,086 | ₩113,199 | ₩110,705 | ₩112,354 | +0.24% | 658.2만 |
|---|
| 2026.09.01 | ₩111,241 | ₩113,293 | ₩110,490 | ₩112,984 | +1.57% | 641.5만 |
|---|
| 2026.08.31 | ₩107,245 | ₩110,718 | ₩106,722 | ₩109,552 | +2.15% | 946.7만 |
|---|
| 2026.08.28 | ₩114,513 | ₩116,913 | ₩112,072 | ₩113,051 | -1.28% | 496만 |
|---|
| 2026.08.27 | ₩113,226 | ₩113,990 | ₩112,220 | ₩113,641 | +0.37% | 257.6만 |
|---|
| 2026.08.26 | ₩112,797 | ₩114,607 | ₩112,649 | ₩114,352 | +1.38% | 213.7만 |
|---|
| 2026.08.25 | ₩113,521 | ₩113,977 | ₩112,622 | ₩112,676 | -0.74% | 297.8만 |
|---|
| 2026.08.24 | ₩111,402 | ₩113,749 | ₩111,094 | ₩113,400 | +1.79% | 376.6만 |
|---|
| 2026.08.21 | ₩117,516 | ₩117,771 | ₩110,852 | ₩111,147 | -5.42% | 517.6만 |
|---|
| 2026.08.20 | ₩114,044 | ₩118,187 | ₩114,044 | ₩117,168 | +2.74% | 495.3만 |
|---|
| 2026.08.19 | ₩117,154 | ₩117,396 | ₩114,553 | ₩114,768 | -2.04% | 267.2만 |
|---|
| 2026.08.18 | ₩116,645 | ₩117,061 | ₩115,854 | ₩116,900 | +0.22% | 355.7만 |
|---|
| 2026.08.17 | ₩115,532 | ₩115,773 | ₩114,741 | ₩115,237 | -0.26% | 328.6만 |
|---|
| 2026.08.14 | ₩115,840 | ₩117,007 | ₩115,639 | ₩115,867 | +0.02% | 342.2만 |
|---|
| 2026.08.13 | ₩115,572 | ₩116,631 | ₩115,116 | ₩115,961 | +0.34% | 379.9만 |
|---|
| 2026.08.12 | ₩114,741 | ₩116,296 | ₩114,365 | ₩115,210 | +0.41% | 402.6만 |
|---|
| 2026.08.11 | ₩113,105 | ₩114,982 | ₩112,569 | ₩114,620 | +1.34% | 329.9만 |
|---|
| 2026.08.10 | ₩112,434 | ₩114,191 | ₩112,434 | ₩113,051 | +0.55% | 458.6만 |
|---|
| 2026.08.07 | ₩112,421 | ₩114,929 | ₩112,166 | ₩112,475 | +0.05% | 640.3만 |
|---|
| 2026.08.06 | ₩113,494 | ₩115,264 | ₩112,689 | ₩113,105 | -0.34% | 571.1만 |
|---|
| 2026.08.05 | ₩116,216 | ₩116,417 | ₩112,783 | ₩113,521 | -2.32% | 526.3만 |
|---|
| 2026.08.04 | ₩117,315 | ₩117,476 | ₩115,049 | ₩116,189 | -0.96% | 635.1만 |
|---|
| 2026.08.03 | ₩118,455 | ₩119,354 | ₩117,342 | ₩117,637 | -0.69% | 333.3만 |
|---|
| 2026.07.31 | ₩120,064 | ₩120,654 | ₩118,710 | ₩118,737 | -1.11% | 276.8만 |
|---|
| 2026.07.30 | ₩118,965 | ₩120,279 | ₩118,281 | ₩120,118 | +0.97% | 447.3만 |
|---|
| 2026.07.29 | ₩121,995 | ₩122,666 | ₩118,831 | ₩119,099 | -2.37% | 276.7만 |
|---|
| 2026.07.28 | ₩122,639 | ₩124,731 | ₩121,392 | ₩121,432 | -0.98% | 222.3만 |
|---|
| 2026.07.27 | ₩124,167 | ₩124,905 | ₩122,196 | ₩122,357 | -1.46% | 197.7만 |
|---|
| 2026.07.24 | ₩125,817 | ₩126,380 | ₩124,382 | ₩124,677 | -0.91% | 257.8만 |
|---|
| 2026.07.23 | ₩124,570 | ₩126,326 | ₩123,980 | ₩125,294 | +0.58% | 247.4만 |
|---|
| 2026.07.22 | ₩122,867 | ₩125,253 | ₩122,505 | ₩124,771 | +1.55% | 299.1만 |
|---|
| 2026.07.21 | ₩121,137 | ₩121,687 | ₩119,876 | ₩121,472 | +0.28% | 260.5만 |
|---|
| 2026.07.20 | ₩124,047 | ₩125,160 | ₩121,566 | ₩121,606 | -1.97% | 244만 |
|---|
| 2026.07.17 | ₩126,782 | ₩127,546 | ₩123,618 | ₩123,698 | -2.43% | 329.8만 |
|---|
| 2026.07.16 | ₩124,047 | ₩125,334 | ₩123,832 | ₩124,905 | +0.69% | 229만 |
|---|
| 2026.07.15 | ₩125,012 | ₩126,366 | ₩123,980 | ₩124,409 | -0.48% | 249.6만 |
|---|
| 2026.07.14 | ₩127,466 | ₩128,203 | ₩125,133 | ₩125,186 | -1.79% | 233만 |
|---|
| 2026.07.13 | ₩126,782 | ₩127,828 | ₩126,004 | ₩126,594 | -0.15% | 245.5만 |
|---|
| 2026.07.10 | ₩126,863 | ₩127,399 | ₩125,776 | ₩126,313 | -0.43% | 241만 |
|---|
| 2026.07.09 | ₩128,069 | ₩128,686 | ₩125,843 | ₩126,876 | -0.93% | 359.3만 |
|---|
| 2026.07.08 | ₩127,520 | ₩128,753 | ₩126,594 | ₩127,828 | +0.24% | 311.4만 |
|---|
| 2026.07.07 | ₩125,911 | ₩128,069 | ₩125,253 | ₩126,836 | +0.73% | 254.2만 |
|---|
| 2026.07.06 | ₩124,731 | ₩125,133 | ₩123,591 | ₩124,637 | -0.08% | 310.1만 |
|---|
| 2026.07.02 | ₩123,577 | ₩124,972 | ₩123,135 | ₩124,784 | +0.98% | 217만 |
|---|
| 2026.07.01 | ₩123,792 | ₩124,851 | ₩122,397 | ₩122,518 | -1.03% | 362만 |
|---|
| 2026.06.30 | ₩125,146 | ₩125,723 | ₩123,939 | ₩124,315 | -0.66% | 716.5만 |
|---|
| 2026.06.29 | ₩125,843 | ₩126,796 | ₩124,851 | ₩125,924 | +0.06% | 504.5만 |
|---|
| 2026.06.26 | ₩125,803 | ₩126,460 | ₩124,570 | ₩126,407 | +0.48% | 417만 |
|---|
| 2026.06.25 | ₩124,114 | ₩125,562 | ₩122,920 | ₩125,280 | +0.94% | 457.2만 |
|---|
| 2026.06.24 | ₩124,328 | ₩124,610 | ₩122,679 | ₩124,342 | +0.01% | 297.7만 |
|---|
| 2026.06.23 | ₩123,148 | ₩123,993 | ₩122,143 | ₩123,752 | +0.49% | 528만 |
|---|
| 2026.06.22 | ₩121,579 | ₩123,551 | ₩120,681 | ₩122,853 | +1.05% | 464.9만 |
|---|
| 2026.06.18 | ₩121,258 | ₩122,786 | ₩120,466 | ₩121,606 | +0.29% | 972.6만 |
|---|
| 2026.06.17 | ₩122,089 | ₩123,242 | ₩120,413 | ₩121,016 | -0.88% | 553.7만 |
|---|
| 2026.06.16 | ₩123,403 | ₩124,677 | ₩122,867 | ₩123,054 | -0.28% | 506.3만 |
|---|
| 2026.06.15 | ₩123,202 | ₩124,234 | ₩122,290 | ₩123,269 | +0.05% | 487.7만 |
|---|
| 2026.06.12 | ₩122,987 | ₩124,650 | ₩122,987 | ₩123,752 | +0.62% | 305.8만 |
|---|
| 2026.06.11 | ₩122,612 | ₩124,275 | ₩122,357 | ₩122,746 | +0.11% | 414.8만 |
|---|
| 2026.06.10 | ₩122,759 | ₩123,014 | ₩121,244 | ₩122,062 | -0.57% | 314.6만 |
|---|
| 2026.06.09 | ₩120,145 | ₩122,102 | ₩119,474 | ₩121,848 | +1.42% | 377만 |
|---|
| 2026.06.08 | ₩122,666 | ₩122,934 | ₩119,313 | ₩119,340 | -2.71% | 363.4만 |
|---|
| 2026.06.05 | ₩121,298 | ₩123,524 | ₩121,298 | ₩122,585 | +1.06% | 295.9만 |
|---|
| 2026.06.04 | ₩120,064 | ₩121,499 | ₩119,380 | ₩121,137 | +0.89% | 227.5만 |
|---|
| 2026.06.03 | ₩120,399 | ₩122,357 | ₩119,608 | ₩120,051 | -0.29% | 451.4만 |
|---|
| 2026.06.02 | ₩117,543 | ₩120,212 | ₩117,543 | ₩120,078 | +2.16% | 415.1만 |
|---|
| 2026.06.01 | ₩118,294 | ₩119,836 | ₩116,792 | ₩116,833 | -1.24% | 296.8만 |
|---|
| 2026.05.29 | ₩121,351 | ₩121,392 | ₩118,790 | ₩119,514 | -1.51% | 972.9만 |
|---|
| 2026.05.28 | ₩122,250 | ₩122,585 | ₩119,984 | ₩120,721 | -1.25% | 299.5만 |
|---|
| 2026.05.27 | ₩122,330 | ₩122,893 | ₩121,459 | ₩122,371 | +0.03% | 260.3만 |
|---|
| 2026.05.26 | ₩125,160 | ₩125,186 | ₩122,679 | ₩122,759 | -1.92% | 219.9만 |
|---|
| 2026.05.22 | ₩123,242 | ₩124,744 | ₩122,371 | ₩124,436 | +0.97% | 220.2만 |
|---|
| 2026.05.21 | ₩122,666 | ₩123,349 | ₩121,700 | ₩122,759 | +0.08% | 188.7만 |
|---|
| 2026.05.20 | ₩122,826 | ₩123,470 | ₩121,861 | ₩122,639 | -0.15% | 263.8만 |
|---|
| 2026.05.19 | ₩120,735 | ₩122,518 | ₩120,024 | ₩122,438 | +1.41% | 327.1만 |
|---|
| 2026.05.18 | ₩121,955 | ₩122,277 | ₩119,300 | ₩120,989 | -0.79% | 305.4만 |
|---|
| 2026.05.15 | ₩123,121 | ₩123,390 | ₩120,252 | ₩121,258 | -1.51% | 537.4만 |
|---|
| 2026.05.14 | ₩123,618 | ₩124,677 | ₩123,296 | ₩124,516 | +0.73% | 342.4만 |
|---|
| 2026.05.13 | ₩124,570 | ₩124,851 | ₩122,880 | ₩122,934 | -1.31% | 478.7만 |
|---|
| 2026.05.12 | ₩122,947 | ₩126,165 | ₩122,947 | ₩125,253 | +1.88% | 427.7만 |
|---|
| 2026.05.11 | ₩123,323 | ₩125,683 | ₩122,692 | ₩124,476 | +0.94% | 385만 |
|---|
| 2026.05.08 | ₩123,966 | ₩125,160 | ₩122,692 | ₩122,733 | -1.00% | 429.7만 |
|---|
| 2026.05.07 | ₩123,604 | ₩123,631 | ₩120,171 | ₩122,786 | -0.66% | 426.1만 |
|---|
| 2026.05.06 | ₩125,750 | ₩126,179 | ₩123,859 | ₩125,602 | -0.12% | 418.4만 |
|---|
| 2026.05.05 | ₩126,836 | ₩127,774 | ₩126,433 | ₩126,541 | -0.23% | 233만 |
|---|
| 2026.05.04 | ₩126,259 | ₩127,533 | ₩125,388 | ₩126,554 | +0.23% | 241.1만 |
|---|
| 2026.05.01 | ₩127,654 | ₩128,807 | ₩126,568 | ₩126,943 | -0.56% | 260.4만 |
|---|
| 2026.04.30 | ₩123,604 | ₩127,734 | ₩123,604 | ₩127,546 | +3.19% | 474.6만 |
|---|
| 2026.04.29 | ₩123,832 | ₩125,508 | ₩123,765 | ₩124,221 | +0.31% | 260.8만 |
|---|
| 2026.04.28 | ₩124,717 | ₩125,723 | ₩124,006 | ₩124,570 | -0.12% | 262.8만 |
|---|
| 2026.04.27 | ₩125,026 | ₩126,125 | ₩123,765 | ₩123,980 | -0.84% | 305만 |
|---|
| 2026.04.24 | ₩125,924 | ₩126,152 | ₩124,811 | ₩124,972 | -0.76% | 272.5만 |
|---|
| 2026.04.23 | ₩124,596 | ₩126,206 | ₩124,288 | ₩125,924 | +1.07% | 473.6만 |
|---|
| 2026.04.22 | ₩126,031 | ₩126,782 | ₩123,604 | ₩123,872 | -1.71% | 292.2만 |
|---|
| 2026.04.21 | ₩126,715 | ₩126,822 | ₩124,328 | ₩124,905 | -1.43% | 297.5만 |
|---|
| 2026.04.20 | ₩126,420 | ₩126,621 | ₩124,798 | ₩125,213 | -0.95% | 351.3만 |
|---|
| 2026.04.17 | ₩127,922 | ₩128,472 | ₩124,610 | ₩126,071 | -1.45% | 467.6만 |
|---|
| 2026.04.16 | ₩127,680 | ₩128,793 | ₩126,930 | ₩128,445 | +0.60% | 361.1만 |
|---|
| 2026.04.15 | ₩128,673 | ₩129,276 | ₩127,426 | ₩128,016 | -0.51% | 284.9만 |
|---|
| 2026.04.14 | ₩128,887 | ₩129,088 | ₩127,506 | ₩128,941 | +0.04% | 383.7만 |
|---|
| 2026.04.13 | ₩132,280 | ₩132,441 | ₩127,895 | ₩129,035 | -2.45% | 323.2만 |
|---|
| 2026.04.10 | ₩133,513 | ₩134,305 | ₩132,333 | ₩132,508 | -0.75% | 188만 |
|---|
| 2026.04.09 | ₩132,414 | ₩135,485 | ₩131,958 | ₩133,755 | +1.01% | 267.7만 |
|---|
| 2026.04.08 | ₩131,019 | ₩132,602 | ₩129,088 | ₩132,588 | +1.20% | 288.9만 |
|---|
| 2026.04.07 | ₩131,140 | ₩132,897 | ₩130,818 | ₩132,025 | +0.67% | 221만 |
|---|
| 2026.04.06 | ₩131,797 | ₩132,628 | ₩130,671 | ₩131,422 | -0.28% | 312.7만 |
|---|
| 2026.04.02 | ₩130,523 | ₩133,125 | ₩130,094 | ₩133,017 | +1.91% | 355.6만 |
|---|
| 2026.04.01 | ₩130,081 | ₩132,012 | ₩129,652 | ₩130,617 | +0.41% | 259.8만 |
|---|
| 2026.03.31 | ₩130,309 | ₩130,657 | ₩129,035 | ₩130,295 | -0.01% | 476만 |
|---|
| 2026.03.30 | ₩130,496 | ₩130,885 | ₩128,995 | ₩129,504 | -0.76% | 330.3만 |
|---|
| 2026.03.27 | ₩127,935 | ₩130,175 | ₩127,426 | ₩128,565 | +0.49% | 316.7만 |
|---|
| 2026.03.26 | ₩127,332 | ₩129,115 | ₩126,970 | ₩128,110 | +0.61% | 341.2만 |
|---|
| 2026.03.25 | ₩128,297 | ₩128,673 | ₩126,648 | ₩127,815 | -0.38% | 370만 |
|---|
| 2026.03.24 | ₩124,422 | ₩128,257 | ₩124,328 | ₩127,386 | +2.38% | 319.7만 |
|---|
| 2026.03.23 | ₩125,723 | ₩126,098 | ₩124,060 | ₩125,321 | -0.32% | 334.4만 |
|---|
| 2026.03.20 | ₩127,975 | ₩128,458 | ₩122,236 | ₩122,987 | -3.90% | 570.4만 |
|---|
| 2026.03.19 | ₩126,501 | ₩128,472 | ₩125,616 | ₩127,721 | +0.96% | 473.4만 |
|---|
| 2026.03.18 | ₩128,083 | ₩128,834 | ₩127,386 | ₩127,439 | -0.50% | 358.6만 |
|---|
| 2026.03.17 | ₩130,027 | ₩130,067 | ₩128,472 | ₩128,646 | -1.06% | 295만 |
|---|
| 2026.03.16 | ₩128,914 | ₩129,263 | ₩127,412 | ₩128,646 | -0.21% | 356.2만 |
|---|
| 2026.03.13 | ₩126,460 | ₩128,244 | ₩126,313 | ₩127,533 | +0.85% | 278.3만 |
|---|
| 2026.03.12 | ₩123,926 | ₩126,219 | ₩123,296 | ₩124,958 | +0.83% | 369.9만 |
|---|
| 2026.03.11 | ₩124,395 | ₩125,119 | ₩123,792 | ₩124,422 | +0.02% | 213.2만 |
|---|
| 2026.03.10 | ₩124,851 | ₩126,366 | ₩124,127 | ₩124,663 | -0.15% | 453.3만 |
|---|
| 2026.03.09 | ₩123,457 | ₩125,736 | ₩121,781 | ₩125,388 | +1.56% | 406.5만 |
|---|
| 2026.03.06 | ₩124,006 | ₩125,052 | ₩122,263 | ₩124,208 | +0.16% | 359.5만 |
|---|
| 2026.03.05 | ₩127,050 | ₩127,131 | ₩124,543 | ₩125,964 | -0.85% | 390.5만 |
|---|
| 2026.03.04 | ₩129,008 | ₩129,048 | ₩126,782 | ₩127,908 | -0.85% | 247만 |
|---|
| 2026.03.03 | ₩126,206 | ₩128,646 | ₩124,422 | ₩127,868 | +1.32% | 324.6만 |
|---|
| 2026.03.02 | ₩128,901 | ₩129,330 | ₩127,600 | ₩128,284 | -0.48% | 306.4만 |
|---|
| 2026.02.27 | ₩128,968 | ₩129,330 | ₩126,863 | ₩129,088 | +0.09% | 481.6만 |
|---|
| 2026.02.26 | ₩128,418 | ₩130,671 | ₩126,058 | ₩127,654 | -0.60% | 495.1만 |
|---|
| 2026.02.25 | ₩125,750 | ₩127,104 | ₩124,489 | ₩126,715 | +0.77% | 417.2만 |
|---|
| 2026.02.24 | ₩125,589 | ₩126,541 | ₩123,698 | ₩126,004 | +0.33% | 297.6만 |
|---|
| 2026.02.23 | ₩125,321 | ₩127,131 | ₩124,771 | ₩125,508 | +0.15% | 293.1만 |
|---|
| 2026.02.20 | ₩125,522 | ₩125,522 | ₩124,020 | ₩125,441 | -0.06% | 325.6만 |
|---|
| 2026.02.19 | ₩123,162 | ₩124,824 | ₩122,853 | ₩124,663 | +1.22% | 240.3만 |
|---|
| 2026.02.18 | ₩124,731 | ₩125,843 | ₩122,800 | ₩123,001 | -1.39% | 342.1만 |
|---|
| 2026.02.17 | ₩127,613 | ₩128,056 | ₩124,436 | ₩124,623 | -2.34% | 334.2만 |
|---|
| 2026.02.13 | ₩124,208 | ₩128,378 | ₩123,282 | ₩127,091 | +2.32% | 622.5만 |
|---|
| 2026.02.12 | ₩122,666 | ₩125,186 | ₩122,303 | ₩124,422 | +1.43% | 490.2만 |
|---|
| 2026.02.11 | ₩121,499 | ₩122,303 | ₩120,386 | ₩122,263 | +0.63% | 367만 |
|---|
| 2026.02.10 | ₩117,865 | ₩120,761 | ₩117,101 | ₩120,279 | +2.05% | 414.3만 |
|---|
| 2026.02.09 | ₩117,289 | ₩118,053 | ₩115,559 | ₩117,302 | +0.01% | 369.6만 |
|---|
| 2026.02.06 | ₩117,396 | ₩118,106 | ₩115,599 | ₩117,141 | -0.22% | 477.6만 |
|---|
| 2026.02.05 | ₩115,317 | ₩116,806 | ₩114,821 | ₩116,202 | +0.77% | 449만 |
|---|
| 2026.02.04 | ₩117,356 | ₩117,597 | ₩115,827 | ₩116,162 | -1.02% | 411만 |
|---|
| 2026.02.03 | ₩115,156 | ₩116,846 | ₩115,036 | ₩116,658 | +1.30% | 562.3만 |
|---|
| 2026.02.02 | ₩116,658 | ₩117,664 | ₩115,036 | ₩115,612 | -0.90% | 378.9만 |
|---|
| 2026.01.30 | ₩116,766 | ₩117,664 | ₩115,612 | ₩116,672 | -0.08% | 802.8만 |
|---|
| 2026.01.29 | ₩117,289 | ₩117,651 | ₩115,331 | ₩116,792 | -0.42% | 563.9만 |
|---|
| 2026.01.28 | ₩116,806 | ₩117,624 | ₩115,746 | ₩116,363 | -0.38% | 561.2만 |
|---|
| 2026.01.27 | ₩116,229 | ₩117,409 | ₩115,451 | ₩116,806 | +0.50% | 379.8만 |
|---|
| 2026.01.26 | ₩115,612 | ₩117,208 | ₩115,519 | ₩116,256 | +0.56% | 504만 |
|---|
| 2026.01.23 | ₩115,022 | ₩116,323 | ₩114,499 | ₩115,237 | +0.19% | 479.7만 |
|---|
| 2026.01.22 | ₩115,974 | ₩116,819 | ₩114,339 | ₩114,982 | -0.86% | 633.1만 |
|---|
| 2026.01.21 | ₩119,072 | ₩119,327 | ₩112,515 | ₩115,291 | -3.18% | 1118.2만 |
|---|
| 2026.01.20 | ₩123,510 | ₩123,752 | ₩117,865 | ₩118,576 | -4.00% | 677.2만 |
|---|
| 2026.01.16 | ₩122,330 | ₩124,127 | ₩121,687 | ₩124,100 | +1.45% | 211.7만 |
|---|
| 2026.01.15 | ₩122,800 | ₩123,685 | ₩122,411 | ₩122,786 | -0.01% | 217.6만 |
|---|
| 2026.01.14 | ₩121,043 | ₩122,907 | ₩120,748 | ₩122,451 | +1.16% | 323.1만 |
|---|
| 2026.01.13 | ₩119,340 | ₩121,311 | ₩118,670 | ₩121,070 | +1.45% | 217.3만 |
|---|
| 2026.01.12 | ₩118,656 | ₩120,332 | ₩118,455 | ₩119,474 | +0.69% | 211.7만 |
|---|
| 2026.01.09 | ₩118,643 | ₩119,514 | ₩118,120 | ₩119,099 | +0.38% | 280.9만 |
|---|
| 2026.01.08 | ₩115,451 | ₩118,696 | ₩115,425 | ₩118,039 | +2.24% | 337.5만 |
|---|
| 2026.01.07 | ₩117,932 | ₩118,375 | ₩115,063 | ₩115,800 | -1.81% | 249.3만 |
|---|
| 2026.01.06 | ₩117,436 | ₩117,879 | ₩116,457 | ₩117,597 | +0.14% | 292.2만 |
|---|
| 2026.01.05 | ₩119,944 | ₩119,944 | ₩115,988 | ₩117,382 | -2.14% | 295.4만 |
|---|
| 2026.01.02 | ₩118,965 | ₩120,574 | ₩117,785 | ₩120,292 | +1.12% | 199.6만 |
|---|
| 2025.12.31 | ₩119,461 | ₩120,104 | ₩118,147 | ₩118,388 | -0.90% | 204만 |
|---|
| 2025.12.30 | ₩119,193 | ₩119,568 | ₩118,643 | ₩119,461 | +0.22% | 166.2만 |
|---|
| 2025.12.29 | ₩118,924 | ₩119,957 | ₩118,924 | ₩119,219 | +0.25% | 200.3만 |
|---|
| 2025.12.26 | ₩119,139 | ₩119,541 | ₩118,415 | ₩118,817 | -0.27% | 108.8만 |
|---|
| 2025.12.24 | ₩119,072 | ₩119,367 | ₩118,509 | ₩119,126 | +0.05% | 119.2만 |
|---|
| 2025.12.23 | ₩117,999 | ₩119,193 | ₩117,476 | ₩118,911 | +0.77% | 320.7만 |
|---|
| 2025.12.22 | ₩116,712 | ₩118,200 | ₩116,068 | ₩118,120 | +1.21% | 279.5만 |
|---|
| 2025.12.19 | ₩117,181 | ₩118,509 | ₩116,484 | ₩116,578 | -0.51% | 617.4만 |
|---|
| 2025.12.18 | ₩117,624 | ₩117,932 | ₩116,806 | ₩116,994 | -0.54% | 471.6만 |
|---|
| 2025.12.17 | ₩117,342 | ₩118,227 | ₩115,639 | ₩116,363 | -0.83% | 536.9만 |
|---|
| 2025.12.16 | ₩118,053 | ₩118,629 | ₩116,471 | ₩117,879 | -0.15% | 332.1만 |
|---|
| 2025.12.15 | ₩120,024 | ₩120,024 | ₩116,739 | ₩118,790 | -1.03% | 362만 |
|---|
| 2025.12.12 | ₩119,501 | ₩120,037 | ₩117,919 | ₩118,656 | -0.71% | 242.4만 |
|---|
| 2025.12.11 | ₩118,281 | ₩119,649 | ₩117,932 | ₩119,300 | +0.86% | 291.4만 |
|---|
| 2025.12.10 | ₩118,294 | ₩119,729 | ₩117,879 | ₩119,434 | +0.96% | 568.9만 |
|---|
| 2025.12.09 | ₩118,844 | ₩119,581 | ₩118,120 | ₩118,428 | -0.35% | 265.6만 |
|---|
| 2025.12.08 | ₩121,392 | ₩121,459 | ₩117,798 | ₩118,214 | -2.62% | 413.1만 |
|---|
| 2025.12.05 | ₩120,976 | ₩122,183 | ₩120,373 | ₩121,566 | +0.49% | 339.5만 |
|---|
| 2025.12.04 | ₩121,284 | ₩122,585 | ₩120,413 | ₩120,775 | -0.42% | 500.4만 |
|---|
| 2025.12.03 | ₩122,129 | ₩122,196 | ₩121,097 | ₩121,660 | -0.38% | 252.7만 |
|---|
| 2025.12.02 | ₩122,880 | ₩123,028 | ₩121,030 | ₩121,955 | -0.75% | 340.6만 |
|---|
| 2025.12.01 | ₩125,884 | ₩126,420 | ₩122,518 | ₩122,692 | -2.54% | 457.9만 |
|---|
| 2025.11.28 | ₩125,736 | ₩127,023 | ₩124,918 | ₩127,010 | +1.01% | 128.1만 |
|---|
| 2025.11.26 | ₩124,690 | ₩126,045 | ₩124,194 | ₩125,763 | +0.86% | 272.5만 |
|---|
| 2025.11.25 | ₩125,924 | ₩125,924 | ₩123,819 | ₩123,993 | -1.53% | 338.2만 |
|---|
| 2025.11.24 | ₩124,033 | ₩127,453 | ₩123,323 | ₩125,924 | +1.52% | 1319.6만 |
|---|
| 2025.11.21 | ₩122,438 | ₩124,516 | ₩121,405 | ₩124,033 | +1.30% | 463.5만 |
|---|
| 2025.11.20 | ₩123,108 | ₩124,462 | ₩121,579 | ₩121,633 | -1.20% | 257.4만 |
|---|
| 2025.11.19 | ₩123,229 | ₩123,376 | ₩122,008 | ₩122,049 | -0.96% | 356.7만 |
|---|
| 2025.11.18 | ₩123,229 | ₩123,832 | ₩121,566 | ₩122,826 | -0.33% | 388.2만 |
|---|
| 2025.11.17 | ₩123,872 | ₩124,368 | ₩122,183 | ₩123,631 | -0.19% | 511.9만 |
|---|
| 2025.11.14 | ₩125,146 | ₩125,173 | ₩122,679 | ₩123,363 | -1.43% | 447.5만 |
|---|
| 2025.11.13 | ₩123,671 | ₩125,522 | ₩121,191 | ₩123,658 | -0.01% | 561.1만 |
|---|
| 2025.11.12 | ₩125,133 | ₩125,911 | ₩123,229 | ₩123,993 | -0.91% | 294.6만 |
|---|
| 2025.11.11 | ₩124,744 | ₩125,830 | ₩123,792 | ₩125,414 | +0.54% | 320.1만 |
|---|
| 2025.11.10 | ₩125,978 | ₩126,219 | ₩124,020 | ₩124,623 | -1.08% | 380.8만 |
|---|
| 2025.11.07 | ₩124,798 | ₩125,978 | ₩123,202 | ₩125,669 | +0.70% | 350.6만 |
|---|
| 2025.11.06 | ₩123,966 | ₩125,736 | ₩123,939 | ₩124,409 | +0.36% | 266만 |
|---|
| 2025.11.05 | ₩125,146 | ₩127,050 | ₩121,807 | ₩123,886 | -1.01% | 659만 |
|---|
| 2025.11.04 | ₩123,765 | ₩124,650 | ₩122,961 | ₩124,006 | +0.20% | 284.9만 |
|---|
| 2025.11.03 | ₩122,961 | ₩124,355 | ₩120,909 | ₩124,141 | +0.96% | 264.9만 |
|---|
| 2025.10.31 | ₩122,947 | ₩123,966 | ₩122,062 | ₩123,282 | +0.27% | 302.7만 |
|---|
| 2025.10.30 | ₩124,020 | ₩124,999 | ₩123,738 | ₩123,953 | -0.05% | 206.4만 |
|---|
| 2025.10.29 | ₩123,711 | ₩124,784 | ₩122,920 | ₩123,631 | -0.07% | 220.1만 |
|---|
| 2025.10.28 | ₩125,870 | ₩125,870 | ₩123,577 | ₩124,100 | -1.41% | 240.7만 |
|---|
| 2025.10.27 | ₩124,476 | ₩125,133 | ₩123,430 | ₩124,932 | +0.37% | 256.8만 |
|---|
| 2025.10.24 | ₩123,765 | ₩124,610 | ₩123,524 | ₩124,409 | +0.52% | 187.7만 |
|---|
| 2025.10.23 | ₩124,208 | ₩124,690 | ₩122,531 | ₩123,108 | -0.89% | 191만 |
|---|
| 2025.10.22 | ₩124,824 | ₩125,026 | ₩122,531 | ₩123,443 | -1.11% | 332만 |
|---|
| 2025.10.21 | ₩124,972 | ₩125,481 | ₩122,893 | ₩123,752 | -0.98% | 272.2만 |
|---|
| 2025.10.20 | ₩123,832 | ₩125,589 | ₩123,162 | ₩124,328 | +0.40% | 344.4만 |
|---|
| 2025.10.17 | ₩122,357 | ₩122,880 | ₩121,459 | ₩122,411 | +0.04% | 297.9만 |
|---|
| 2025.10.16 | ₩123,698 | ₩124,623 | ₩121,968 | ₩122,210 | -1.20% | 267.4만 |
|---|
| 2025.10.15 | ₩123,001 | ₩124,234 | ₩122,706 | ₩123,752 | +0.61% | 306.6만 |
|---|
| 2025.10.14 | ₩121,848 | ₩122,826 | ₩120,949 | ₩122,464 | +0.51% | 308.8만 |
|---|
| 2025.10.13 | ₩121,177 | ₩122,987 | ₩120,668 | ₩122,250 | +0.89% | 303.6만 |
|---|
| 2025.10.10 | ₩123,510 | ₩124,033 | ₩120,815 | ₩120,949 | -2.07% | 390만 |
|---|