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 | ₩107,089 | ₩108,651 | ₩106,649 | ₩108,571 | +1.38% | 337.1만 |
| 2026.10.08 | ₩106,422 | ₩107,276 | ₩105,688 | ₩106,889 | +0.44% | 351.6만 |
| 2026.10.07 | ₩106,462 | ₩106,782 | ₩105,634 | ₩106,369 | -0.09% | 249.4만 |
| 2026.10.06 | ₩104,607 | ₩106,769 | ₩104,607 | ₩106,742 | +2.04% | 289.8만 |
| 2026.10.05 | ₩104,540 | ₩105,020 | ₩103,606 | ₩104,326 | -0.20% | 359.9만 |
| 2026.10.02 | ₩104,460 | ₩105,675 | ₩104,273 | ₩104,620 | +0.15% | 294.9만 |
| 2026.10.01 | ₩103,352 | ₩104,380 | ₩102,858 | ₩104,180 | +0.80% | 322.7만 |
| 2026.09.30 | ₩104,994 | ₩105,368 | ₩104,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,059 |
| -0.89% |
| 462.8만 |
| 2026.09.29 | ₩102,351 | ₩104,460 | ₩101,724 | ₩104,353 | +1.96% | 328.7만 |
|---|
| 2026.09.28 | ₩103,979 | ₩103,979 | ₩102,324 | ₩102,631 | -1.30% | 493.3만 |
|---|
| 2026.09.25 | ₩103,405 | ₩104,113 | ₩102,885 | ₩104,019 | +0.59% | 276.5만 |
|---|
| 2026.09.24 | ₩105,020 | ₩105,221 | ₩103,672 | ₩103,766 | -1.19% | 442.3만 |
|---|
| 2026.09.23 | ₩107,476 | ₩107,530 | ₩105,101 | ₩105,448 | -1.89% | 313.9만 |
|---|
| 2026.09.22 | ₩108,037 | ₩109,052 | ₩107,677 | ₩108,090 | +0.05% | 289.3만 |
|---|
| 2026.09.21 | ₩108,518 | ₩108,931 | ₩107,877 | ₩108,384 | -0.12% | 317.1만 |
|---|
| 2026.09.18 | ₩108,785 | ₩109,225 | ₩108,117 | ₩108,531 | -0.23% | 614.3만 |
|---|
| 2026.09.17 | ₩109,706 | ₩110,159 | ₩108,544 | ₩109,692 | -0.01% | 393.7만 |
|---|
| 2026.09.16 | ₩109,158 | ₩110,093 | ₩108,584 | ₩109,052 | -0.10% | 412.9만 |
|---|
| 2026.09.15 | ₩111,214 | ₩111,214 | ₩108,090 | ₩108,384 | -2.54% | 392.9만 |
|---|
| 2026.09.14 | ₩111,628 | ₩112,295 | ₩110,546 | ₩110,773 | -0.77% | 245.5만 |
|---|
| 2026.09.11 | ₩112,842 | ₩113,376 | ₩111,027 | ₩111,241 | -1.42% | 174.1만 |
|---|
| 2026.09.10 | ₩114,177 | ₩114,537 | ₩111,881 | ₩112,122 | -1.80% | 253.9만 |
|---|
| 2026.09.09 | ₩114,471 | ₩114,991 | ₩112,989 | ₩113,470 | -0.87% | 307만 |
|---|
| 2026.09.08 | ₩112,335 | ₩114,898 | ₩112,215 | ₩114,084 | +1.56% | 383만 |
|---|
| 2026.09.04 | ₩112,122 | ₩112,869 | ₩111,521 | ₩112,175 | +0.05% | 270.6만 |
|---|
| 2026.09.03 | ₩112,135 | ₩113,096 | ₩111,908 | ₩112,882 | +0.67% | 350.4만 |
|---|
| 2026.09.02 | ₩111,574 | ₩112,682 | ₩110,199 | ₩111,841 | +0.24% | 658.2만 |
|---|
| 2026.09.01 | ₩110,733 | ₩112,776 | ₩109,986 | ₩112,469 | +1.57% | 641.5만 |
|---|
| 2026.08.31 | ₩106,756 | ₩110,213 | ₩106,235 | ₩109,052 | +2.15% | 946.7만 |
|---|
| 2026.08.28 | ₩113,990 | ₩116,379 | ₩111,561 | ₩112,535 | -1.28% | 496만 |
|---|
| 2026.08.27 | ₩112,709 | ₩113,470 | ₩111,708 | ₩113,123 | +0.37% | 257.6만 |
|---|
| 2026.08.26 | ₩112,282 | ₩114,084 | ₩112,135 | ₩113,830 | +1.38% | 213.7만 |
|---|
| 2026.08.25 | ₩113,002 | ₩113,456 | ₩112,108 | ₩112,162 | -0.74% | 297.8만 |
|---|
| 2026.08.24 | ₩110,894 | ₩113,229 | ₩110,587 | ₩112,882 | +1.79% | 376.6만 |
|---|
| 2026.08.21 | ₩116,980 | ₩117,234 | ₩110,346 | ₩110,640 | -5.42% | 517.6만 |
|---|
| 2026.08.20 | ₩113,523 | ₩117,648 | ₩113,523 | ₩116,633 | +2.74% | 495.3만 |
|---|
| 2026.08.19 | ₩116,620 | ₩116,860 | ₩114,030 | ₩114,244 | -2.04% | 267.2만 |
|---|
| 2026.08.18 | ₩116,113 | ₩116,526 | ₩115,325 | ₩116,366 | +0.22% | 355.7만 |
|---|
| 2026.08.17 | ₩115,005 | ₩115,245 | ₩114,217 | ₩114,711 | -0.26% | 328.6만 |
|---|
| 2026.08.14 | ₩115,312 | ₩116,473 | ₩115,111 | ₩115,338 | +0.02% | 342.2만 |
|---|
| 2026.08.13 | ₩115,045 | ₩116,099 | ₩114,591 | ₩115,432 | +0.34% | 379.9만 |
|---|
| 2026.08.12 | ₩114,217 | ₩115,765 | ₩113,843 | ₩114,684 | +0.41% | 402.6만 |
|---|
| 2026.08.11 | ₩112,589 | ₩114,457 | ₩112,055 | ₩114,097 | +1.34% | 329.9만 |
|---|
| 2026.08.10 | ₩111,921 | ₩113,670 | ₩111,921 | ₩112,535 | +0.55% | 458.6만 |
|---|
| 2026.08.07 | ₩111,908 | ₩114,404 | ₩111,654 | ₩111,961 | +0.05% | 640.3만 |
|---|
| 2026.08.06 | ₩112,976 | ₩114,738 | ₩112,175 | ₩112,589 | -0.34% | 571.1만 |
|---|
| 2026.08.05 | ₩115,685 | ₩115,886 | ₩112,268 | ₩113,002 | -2.32% | 526.3만 |
|---|
| 2026.08.04 | ₩116,780 | ₩116,940 | ₩114,524 | ₩115,659 | -0.96% | 635.1만 |
|---|
| 2026.08.03 | ₩117,914 | ₩118,809 | ₩116,807 | ₩117,100 | -0.69% | 333.3만 |
|---|
| 2026.07.31 | ₩119,516 | ₩120,104 | ₩118,168 | ₩118,195 | -1.11% | 276.8만 |
|---|
| 2026.07.30 | ₩118,422 | ₩119,730 | ₩117,741 | ₩119,570 | +0.97% | 447.3만 |
|---|
| 2026.07.29 | ₩121,438 | ₩122,106 | ₩118,288 | ₩118,555 | -2.37% | 276.7만 |
|---|
| 2026.07.28 | ₩122,079 | ₩124,161 | ₩120,838 | ₩120,878 | -0.98% | 222.3만 |
|---|
| 2026.07.27 | ₩123,601 | ₩124,335 | ₩121,638 | ₩121,799 | -1.46% | 197.7만 |
|---|
| 2026.07.24 | ₩125,242 | ₩125,803 | ₩123,814 | ₩124,108 | -0.91% | 257.8만 |
|---|
| 2026.07.23 | ₩124,001 | ₩125,750 | ₩123,414 | ₩124,722 | +0.58% | 247.4만 |
|---|
| 2026.07.22 | ₩122,306 | ₩124,682 | ₩121,946 | ₩124,201 | +1.55% | 299.1만 |
|---|
| 2026.07.21 | ₩120,584 | ₩121,131 | ₩119,329 | ₩120,918 | +0.28% | 260.5만 |
|---|
| 2026.07.20 | ₩123,481 | ₩124,588 | ₩121,011 | ₩121,051 | -1.97% | 244만 |
|---|
| 2026.07.17 | ₩126,203 | ₩126,964 | ₩123,053 | ₩123,133 | -2.43% | 329.8만 |
|---|
| 2026.07.16 | ₩123,481 | ₩124,762 | ₩123,267 | ₩124,335 | +0.69% | 229만 |
|---|
| 2026.07.15 | ₩124,442 | ₩125,790 | ₩123,414 | ₩123,841 | -0.48% | 249.6만 |
|---|
| 2026.07.14 | ₩126,884 | ₩127,618 | ₩124,562 | ₩124,615 | -1.79% | 233만 |
|---|
| 2026.07.13 | ₩126,203 | ₩127,245 | ₩125,429 | ₩126,017 | -0.15% | 245.5만 |
|---|
| 2026.07.10 | ₩126,284 | ₩126,817 | ₩125,202 | ₩125,736 | -0.43% | 241만 |
|---|
| 2026.07.09 | ₩127,485 | ₩128,099 | ₩125,269 | ₩126,297 | -0.93% | 359.3만 |
|---|
| 2026.07.08 | ₩126,938 | ₩128,166 | ₩126,017 | ₩127,245 | +0.24% | 311.4만 |
|---|
| 2026.07.07 | ₩125,336 | ₩127,485 | ₩124,682 | ₩126,257 | +0.73% | 254.2만 |
|---|
| 2026.07.06 | ₩124,161 | ₩124,562 | ₩123,027 | ₩124,068 | -0.08% | 310.1만 |
|---|
| 2026.07.02 | ₩123,013 | ₩124,401 | ₩122,573 | ₩124,215 | +0.98% | 217만 |
|---|
| 2026.07.01 | ₩123,227 | ₩124,281 | ₩121,839 | ₩121,959 | -1.03% | 362만 |
|---|
| 2026.06.30 | ₩124,575 | ₩125,149 | ₩123,374 | ₩123,747 | -0.66% | 716.5만 |
|---|
| 2026.06.29 | ₩125,269 | ₩126,217 | ₩124,281 | ₩125,349 | +0.06% | 504.5만 |
|---|
| 2026.06.26 | ₩125,229 | ₩125,883 | ₩124,001 | ₩125,830 | +0.48% | 417만 |
|---|
| 2026.06.25 | ₩123,547 | ₩124,989 | ₩122,359 | ₩124,708 | +0.94% | 457.2만 |
|---|
| 2026.06.24 | ₩123,761 | ₩124,041 | ₩122,119 | ₩123,774 | +0.01% | 297.7만 |
|---|
| 2026.06.23 | ₩122,586 | ₩123,427 | ₩121,585 | ₩123,187 | +0.49% | 528만 |
|---|
| 2026.06.22 | ₩121,025 | ₩122,987 | ₩120,130 | ₩122,293 | +1.05% | 464.9만 |
|---|
| 2026.06.18 | ₩120,704 | ₩122,226 | ₩119,917 | ₩121,051 | +0.29% | 972.6만 |
|---|
| 2026.06.17 | ₩121,532 | ₩122,680 | ₩119,863 | ₩120,464 | -0.88% | 553.7만 |
|---|
| 2026.06.16 | ₩122,840 | ₩124,108 | ₩122,306 | ₩122,493 | -0.28% | 506.3만 |
|---|
| 2026.06.15 | ₩122,640 | ₩123,667 | ₩121,732 | ₩122,706 | +0.05% | 487.7만 |
|---|
| 2026.06.12 | ₩122,426 | ₩124,081 | ₩122,426 | ₩123,187 | +0.62% | 305.8만 |
|---|
| 2026.06.11 | ₩122,052 | ₩123,707 | ₩121,799 | ₩122,186 | +0.11% | 414.8만 |
|---|
| 2026.06.10 | ₩122,199 | ₩122,453 | ₩120,691 | ₩121,505 | -0.57% | 314.6만 |
|---|
| 2026.06.09 | ₩119,596 | ₩121,545 | ₩118,929 | ₩121,291 | +1.42% | 377만 |
|---|
| 2026.06.08 | ₩122,106 | ₩122,373 | ₩118,769 | ₩118,795 | -2.71% | 363.4만 |
|---|
| 2026.06.05 | ₩120,744 | ₩122,960 | ₩120,744 | ₩122,026 | +1.06% | 295.9만 |
|---|
| 2026.06.04 | ₩119,516 | ₩120,944 | ₩118,835 | ₩120,584 | +0.89% | 227.5만 |
|---|
| 2026.06.03 | ₩119,850 | ₩121,799 | ₩119,062 | ₩119,503 | -0.29% | 451.4만 |
|---|
| 2026.06.02 | ₩117,007 | ₩119,663 | ₩117,007 | ₩119,530 | +2.16% | 415.1만 |
|---|
| 2026.06.01 | ₩117,754 | ₩119,289 | ₩116,259 | ₩116,299 | -1.24% | 296.8만 |
|---|
| 2026.05.29 | ₩120,798 | ₩120,838 | ₩118,248 | ₩118,969 | -1.51% | 972.9만 |
|---|
| 2026.05.28 | ₩121,692 | ₩122,026 | ₩119,436 | ₩120,170 | -1.25% | 299.5만 |
|---|
| 2026.05.27 | ₩121,772 | ₩122,333 | ₩120,904 | ₩121,812 | +0.03% | 260.3만 |
|---|
| 2026.05.26 | ₩124,588 | ₩124,615 | ₩122,119 | ₩122,199 | -1.92% | 219.9만 |
|---|
| 2026.05.22 | ₩122,680 | ₩124,175 | ₩121,812 | ₩123,868 | +0.97% | 220.2만 |
|---|
| 2026.05.21 | ₩122,106 | ₩122,786 | ₩121,145 | ₩122,199 | +0.08% | 188.7만 |
|---|
| 2026.05.20 | ₩122,266 | ₩122,907 | ₩121,305 | ₩122,079 | -0.15% | 263.8만 |
|---|
| 2026.05.19 | ₩120,184 | ₩121,959 | ₩119,476 | ₩121,879 | +1.41% | 327.1만 |
|---|
| 2026.05.18 | ₩121,398 | ₩121,719 | ₩118,755 | ₩120,437 | -0.79% | 305.4만 |
|---|
| 2026.05.15 | ₩122,559 | ₩122,826 | ₩119,703 | ₩120,704 | -1.51% | 537.4만 |
|---|
| 2026.05.14 | ₩123,053 | ₩124,108 | ₩122,733 | ₩123,948 | +0.73% | 342.4만 |
|---|
| 2026.05.13 | ₩124,001 | ₩124,281 | ₩122,319 | ₩122,373 | -1.31% | 478.7만 |
|---|
| 2026.05.12 | ₩122,386 | ₩125,589 | ₩122,386 | ₩124,682 | +1.88% | 427.7만 |
|---|
| 2026.05.11 | ₩122,760 | ₩125,109 | ₩122,132 | ₩123,908 | +0.94% | 385만 |
|---|
| 2026.05.08 | ₩123,400 | ₩124,588 | ₩122,132 | ₩122,172 | -1.00% | 429.7만 |
|---|
| 2026.05.07 | ₩123,040 | ₩123,067 | ₩119,623 | ₩122,226 | -0.66% | 426.1만 |
|---|
| 2026.05.06 | ₩125,176 | ₩125,603 | ₩123,294 | ₩125,029 | -0.12% | 418.4만 |
|---|
| 2026.05.05 | ₩126,257 | ₩127,191 | ₩125,856 | ₩125,963 | -0.23% | 233만 |
|---|
| 2026.05.04 | ₩125,683 | ₩126,951 | ₩124,815 | ₩125,977 | +0.23% | 241.1만 |
|---|
| 2026.05.01 | ₩127,071 | ₩128,219 | ₩125,990 | ₩126,364 | -0.56% | 260.4만 |
|---|
| 2026.04.30 | ₩123,040 | ₩127,151 | ₩123,040 | ₩126,964 | +3.19% | 474.6만 |
|---|
| 2026.04.29 | ₩123,267 | ₩124,935 | ₩123,200 | ₩123,654 | +0.31% | 260.8만 |
|---|
| 2026.04.28 | ₩124,148 | ₩125,149 | ₩123,440 | ₩124,001 | -0.12% | 262.8만 |
|---|
| 2026.04.27 | ₩124,455 | ₩125,549 | ₩123,200 | ₩123,414 | -0.84% | 305만 |
|---|
| 2026.04.24 | ₩125,349 | ₩125,576 | ₩124,241 | ₩124,401 | -0.76% | 272.5만 |
|---|
| 2026.04.23 | ₩124,028 | ₩125,629 | ₩123,721 | ₩125,349 | +1.07% | 473.6만 |
|---|
| 2026.04.22 | ₩125,456 | ₩126,203 | ₩123,040 | ₩123,307 | -1.71% | 292.2만 |
|---|
| 2026.04.21 | ₩126,137 | ₩126,243 | ₩123,761 | ₩124,335 | -1.43% | 297.5만 |
|---|
| 2026.04.20 | ₩125,843 | ₩126,043 | ₩124,228 | ₩124,642 | -0.95% | 351.3만 |
|---|
| 2026.04.17 | ₩127,338 | ₩127,885 | ₩124,041 | ₩125,496 | -1.45% | 467.6만 |
|---|
| 2026.04.16 | ₩127,098 | ₩128,206 | ₩126,350 | ₩127,859 | +0.60% | 361.1만 |
|---|
| 2026.04.15 | ₩128,085 | ₩128,686 | ₩126,844 | ₩127,431 | -0.51% | 284.9만 |
|---|
| 2026.04.14 | ₩128,299 | ₩128,499 | ₩126,924 | ₩128,352 | +0.04% | 383.7만 |
|---|
| 2026.04.13 | ₩131,676 | ₩131,836 | ₩127,311 | ₩128,446 | -2.45% | 323.2만 |
|---|
| 2026.04.10 | ₩132,904 | ₩133,692 | ₩131,729 | ₩131,903 | -0.75% | 188만 |
|---|
| 2026.04.09 | ₩131,810 | ₩134,866 | ₩131,356 | ₩133,144 | +1.01% | 267.7만 |
|---|
| 2026.04.08 | ₩130,421 | ₩131,996 | ₩128,499 | ₩131,983 | +1.20% | 288.9만 |
|---|
| 2026.04.07 | ₩130,541 | ₩132,290 | ₩130,221 | ₩131,422 | +0.67% | 221만 |
|---|
| 2026.04.06 | ₩131,196 | ₩132,023 | ₩130,074 | ₩130,822 | -0.28% | 312.7만 |
|---|
| 2026.04.02 | ₩129,927 | ₩132,517 | ₩129,500 | ₩132,410 | +1.91% | 355.6만 |
|---|
| 2026.04.01 | ₩129,487 | ₩131,409 | ₩129,060 | ₩130,021 | +0.41% | 259.8만 |
|---|
| 2026.03.31 | ₩129,714 | ₩130,061 | ₩128,446 | ₩129,701 | -0.01% | 476만 |
|---|
| 2026.03.30 | ₩129,901 | ₩130,288 | ₩128,406 | ₩128,913 | -0.76% | 330.3만 |
|---|
| 2026.03.27 | ₩127,351 | ₩129,580 | ₩126,844 | ₩127,979 | +0.49% | 316.7만 |
|---|
| 2026.03.26 | ₩126,751 | ₩128,526 | ₩126,390 | ₩127,525 | +0.61% | 341.2만 |
|---|
| 2026.03.25 | ₩127,712 | ₩128,085 | ₩126,070 | ₩127,231 | -0.38% | 370만 |
|---|
| 2026.03.24 | ₩123,854 | ₩127,672 | ₩123,761 | ₩126,804 | +2.38% | 319.7만 |
|---|
| 2026.03.23 | ₩125,149 | ₩125,523 | ₩123,494 | ₩124,749 | -0.32% | 334.4만 |
|---|
| 2026.03.20 | ₩127,391 | ₩127,872 | ₩121,679 | ₩122,426 | -3.90% | 570.4만 |
|---|
| 2026.03.19 | ₩125,923 | ₩127,885 | ₩125,042 | ₩127,138 | +0.96% | 473.4만 |
|---|
| 2026.03.18 | ₩127,498 | ₩128,246 | ₩126,804 | ₩126,857 | -0.50% | 358.6만 |
|---|
| 2026.03.17 | ₩129,434 | ₩129,474 | ₩127,885 | ₩128,059 | -1.06% | 295만 |
|---|
| 2026.03.16 | ₩128,326 | ₩128,673 | ₩126,831 | ₩128,059 | -0.21% | 356.2만 |
|---|
| 2026.03.13 | ₩125,883 | ₩127,658 | ₩125,736 | ₩126,951 | +0.85% | 278.3만 |
|---|
| 2026.03.12 | ₩123,360 | ₩125,643 | ₩122,733 | ₩124,388 | +0.83% | 369.9만 |
|---|
| 2026.03.11 | ₩123,828 | ₩124,548 | ₩123,227 | ₩123,854 | +0.02% | 213.2만 |
|---|
| 2026.03.10 | ₩124,281 | ₩125,790 | ₩123,561 | ₩124,094 | -0.15% | 453.3만 |
|---|
| 2026.03.09 | ₩122,893 | ₩125,162 | ₩121,225 | ₩124,815 | +1.56% | 406.5만 |
|---|
| 2026.03.06 | ₩123,440 | ₩124,482 | ₩121,705 | ₩123,641 | +0.16% | 359.5만 |
|---|
| 2026.03.05 | ₩126,470 | ₩126,550 | ₩123,974 | ₩125,389 | -0.85% | 390.5만 |
|---|
| 2026.03.04 | ₩128,419 | ₩128,459 | ₩126,203 | ₩127,325 | -0.85% | 247만 |
|---|
| 2026.03.03 | ₩125,629 | ₩128,059 | ₩123,854 | ₩127,285 | +1.32% | 324.6만 |
|---|
| 2026.03.02 | ₩128,312 | ₩128,740 | ₩127,018 | ₩127,698 | -0.48% | 306.4만 |
|---|
| 2026.02.27 | ₩128,379 | ₩128,740 | ₩126,284 | ₩128,499 | +0.09% | 481.6만 |
|---|
| 2026.02.26 | ₩127,832 | ₩130,074 | ₩125,483 | ₩127,071 | -0.60% | 495.1만 |
|---|
| 2026.02.25 | ₩125,176 | ₩126,524 | ₩123,921 | ₩126,137 | +0.77% | 417.2만 |
|---|
| 2026.02.24 | ₩125,015 | ₩125,963 | ₩123,133 | ₩125,429 | +0.33% | 297.6만 |
|---|
| 2026.02.23 | ₩124,749 | ₩126,550 | ₩124,201 | ₩124,935 | +0.15% | 293.1만 |
|---|
| 2026.02.20 | ₩124,949 | ₩124,949 | ₩123,454 | ₩124,869 | -0.06% | 325.6만 |
|---|
| 2026.02.19 | ₩122,600 | ₩124,255 | ₩122,293 | ₩124,094 | +1.22% | 240.3만 |
|---|
| 2026.02.18 | ₩124,161 | ₩125,269 | ₩122,239 | ₩122,439 | -1.39% | 342.1만 |
|---|
| 2026.02.17 | ₩127,031 | ₩127,471 | ₩123,868 | ₩124,054 | -2.34% | 334.2만 |
|---|
| 2026.02.13 | ₩123,641 | ₩127,792 | ₩122,720 | ₩126,510 | +2.32% | 622.5만 |
|---|
| 2026.02.12 | ₩122,106 | ₩124,615 | ₩121,745 | ₩123,854 | +1.43% | 490.2만 |
|---|
| 2026.02.11 | ₩120,944 | ₩121,745 | ₩119,837 | ₩121,705 | +0.63% | 367만 |
|---|
| 2026.02.10 | ₩117,327 | ₩120,210 | ₩116,566 | ₩119,730 | +2.05% | 414.3만 |
|---|
| 2026.02.09 | ₩116,753 | ₩117,514 | ₩115,031 | ₩116,767 | +0.01% | 369.6만 |
|---|
| 2026.02.06 | ₩116,860 | ₩117,567 | ₩115,071 | ₩116,606 | -0.22% | 477.6만 |
|---|
| 2026.02.05 | ₩114,791 | ₩116,273 | ₩114,297 | ₩115,672 | +0.77% | 449만 |
|---|
| 2026.02.04 | ₩116,820 | ₩117,060 | ₩115,298 | ₩115,632 | -1.02% | 411만 |
|---|
| 2026.02.03 | ₩114,631 | ₩116,313 | ₩114,511 | ₩116,126 | +1.30% | 562.3만 |
|---|
| 2026.02.02 | ₩116,126 | ₩117,127 | ₩114,511 | ₩115,085 | -0.90% | 378.9만 |
|---|
| 2026.01.30 | ₩116,233 | ₩117,127 | ₩115,085 | ₩116,139 | -0.08% | 802.8만 |
|---|
| 2026.01.29 | ₩116,753 | ₩117,114 | ₩114,804 | ₩116,259 | -0.42% | 563.9만 |
|---|
| 2026.01.28 | ₩116,273 | ₩117,087 | ₩115,218 | ₩115,832 | -0.38% | 561.2만 |
|---|
| 2026.01.27 | ₩115,699 | ₩116,873 | ₩114,925 | ₩116,273 | +0.50% | 379.8만 |
|---|
| 2026.01.26 | ₩115,085 | ₩116,673 | ₩114,991 | ₩115,725 | +0.56% | 504만 |
|---|
| 2026.01.23 | ₩114,497 | ₩115,792 | ₩113,977 | ₩114,711 | +0.19% | 479.7만 |
|---|
| 2026.01.22 | ₩115,445 | ₩116,286 | ₩113,817 | ₩114,457 | -0.86% | 633.1만 |
|---|
| 2026.01.21 | ₩118,528 | ₩118,782 | ₩112,001 | ₩114,764 | -3.18% | 1118.2만 |
|---|
| 2026.01.20 | ₩122,947 | ₩123,187 | ₩117,327 | ₩118,035 | -4.00% | 677.2만 |
|---|
| 2026.01.16 | ₩121,772 | ₩123,561 | ₩121,131 | ₩123,534 | +1.45% | 211.7만 |
|---|
| 2026.01.15 | ₩122,239 | ₩123,120 | ₩121,852 | ₩122,226 | -0.01% | 217.6만 |
|---|
| 2026.01.14 | ₩120,491 | ₩122,346 | ₩120,197 | ₩121,892 | +1.16% | 323.1만 |
|---|
| 2026.01.13 | ₩118,795 | ₩120,758 | ₩118,128 | ₩120,517 | +1.45% | 217.3만 |
|---|
| 2026.01.12 | ₩118,115 | ₩119,783 | ₩117,914 | ₩118,929 | +0.69% | 211.7만 |
|---|
| 2026.01.09 | ₩118,101 | ₩118,969 | ₩117,581 | ₩118,555 | +0.38% | 280.9만 |
|---|
| 2026.01.08 | ₩114,925 | ₩118,155 | ₩114,898 | ₩117,501 | +2.24% | 337.5만 |
|---|
| 2026.01.07 | ₩117,394 | ₩117,834 | ₩114,537 | ₩115,272 | -1.81% | 249.3만 |
|---|
| 2026.01.06 | ₩116,900 | ₩117,341 | ₩115,926 | ₩117,060 | +0.14% | 292.2만 |
|---|
| 2026.01.05 | ₩119,396 | ₩119,396 | ₩115,458 | ₩116,847 | -2.14% | 295.4만 |
|---|
| 2026.01.02 | ₩118,422 | ₩120,023 | ₩117,247 | ₩119,743 | +1.12% | 199.6만 |
|---|
| 2025.12.31 | ₩118,916 | ₩119,556 | ₩117,607 | ₩117,848 | -0.90% | 204만 |
|---|
| 2025.12.30 | ₩118,649 | ₩119,022 | ₩118,101 | ₩118,916 | +0.22% | 166.2만 |
|---|
| 2025.12.29 | ₩118,382 | ₩119,409 | ₩118,382 | ₩118,675 | +0.25% | 200.3만 |
|---|
| 2025.12.26 | ₩118,595 | ₩118,996 | ₩117,874 | ₩118,275 | -0.27% | 108.8만 |
|---|
| 2025.12.24 | ₩118,528 | ₩118,822 | ₩117,968 | ₩118,582 | +0.05% | 119.2만 |
|---|
| 2025.12.23 | ₩117,461 | ₩118,649 | ₩116,940 | ₩118,368 | +0.77% | 320.7만 |
|---|
| 2025.12.22 | ₩116,179 | ₩117,661 | ₩115,539 | ₩117,581 | +1.21% | 279.5만 |
|---|
| 2025.12.19 | ₩116,646 | ₩117,968 | ₩115,952 | ₩116,046 | -0.51% | 617.4만 |
|---|
| 2025.12.18 | ₩117,087 | ₩117,394 | ₩116,273 | ₩116,460 | -0.54% | 471.6만 |
|---|
| 2025.12.17 | ₩116,807 | ₩117,688 | ₩115,111 | ₩115,832 | -0.83% | 536.9만 |
|---|
| 2025.12.16 | ₩117,514 | ₩118,088 | ₩115,939 | ₩117,341 | -0.15% | 332.1만 |
|---|
| 2025.12.15 | ₩119,476 | ₩119,476 | ₩116,206 | ₩118,248 | -1.03% | 362만 |
|---|
| 2025.12.12 | ₩118,956 | ₩119,490 | ₩117,381 | ₩118,115 | -0.71% | 242.4만 |
|---|
| 2025.12.11 | ₩117,741 | ₩119,102 | ₩117,394 | ₩118,755 | +0.86% | 291.4만 |
|---|
| 2025.12.10 | ₩117,754 | ₩119,183 | ₩117,341 | ₩118,889 | +0.96% | 568.9만 |
|---|
| 2025.12.09 | ₩118,302 | ₩119,036 | ₩117,581 | ₩117,888 | -0.35% | 265.6만 |
|---|
| 2025.12.08 | ₩120,838 | ₩120,904 | ₩117,260 | ₩117,674 | -2.62% | 413.1만 |
|---|
| 2025.12.05 | ₩120,424 | ₩121,625 | ₩119,823 | ₩121,011 | +0.49% | 339.5만 |
|---|
| 2025.12.04 | ₩120,731 | ₩122,026 | ₩119,863 | ₩120,224 | -0.42% | 500.4만 |
|---|
| 2025.12.03 | ₩121,572 | ₩121,638 | ₩120,544 | ₩121,105 | -0.38% | 252.7만 |
|---|
| 2025.12.02 | ₩122,319 | ₩122,466 | ₩120,477 | ₩121,398 | -0.75% | 340.6만 |
|---|
| 2025.12.01 | ₩125,309 | ₩125,843 | ₩121,959 | ₩122,132 | -2.54% | 457.9만 |
|---|
| 2025.11.28 | ₩125,162 | ₩126,444 | ₩124,348 | ₩126,430 | +1.01% | 128.1만 |
|---|
| 2025.11.26 | ₩124,121 | ₩125,469 | ₩123,627 | ₩125,189 | +0.86% | 272.5만 |
|---|
| 2025.11.25 | ₩125,349 | ₩125,349 | ₩123,254 | ₩123,427 | -1.53% | 338.2만 |
|---|
| 2025.11.24 | ₩123,467 | ₩126,871 | ₩122,760 | ₩125,349 | +1.52% | 1319.6만 |
|---|
| 2025.11.21 | ₩121,879 | ₩123,948 | ₩120,851 | ₩123,467 | +1.30% | 463.5만 |
|---|
| 2025.11.20 | ₩122,546 | ₩123,894 | ₩121,025 | ₩121,078 | -1.20% | 257.4만 |
|---|
| 2025.11.19 | ₩122,666 | ₩122,813 | ₩121,452 | ₩121,492 | -0.96% | 356.7만 |
|---|
| 2025.11.18 | ₩122,666 | ₩123,267 | ₩121,011 | ₩122,266 | -0.33% | 388.2만 |
|---|
| 2025.11.17 | ₩123,307 | ₩123,801 | ₩121,625 | ₩123,067 | -0.19% | 511.9만 |
|---|
| 2025.11.14 | ₩124,575 | ₩124,602 | ₩122,119 | ₩122,800 | -1.43% | 447.5만 |
|---|
| 2025.11.13 | ₩123,107 | ₩124,949 | ₩120,637 | ₩123,093 | -0.01% | 561.1만 |
|---|
| 2025.11.12 | ₩124,562 | ₩125,336 | ₩122,666 | ₩123,427 | -0.91% | 294.6만 |
|---|
| 2025.11.11 | ₩124,175 | ₩125,256 | ₩123,227 | ₩124,842 | +0.54% | 320.1만 |
|---|
| 2025.11.10 | ₩125,403 | ₩125,643 | ₩123,454 | ₩124,054 | -1.08% | 380.8만 |
|---|
| 2025.11.07 | ₩124,228 | ₩125,403 | ₩122,640 | ₩125,096 | +0.70% | 350.6만 |
|---|
| 2025.11.06 | ₩123,400 | ₩125,162 | ₩123,374 | ₩123,841 | +0.36% | 266만 |
|---|
| 2025.11.05 | ₩124,575 | ₩126,470 | ₩121,251 | ₩123,320 | -1.01% | 659만 |
|---|
| 2025.11.04 | ₩123,200 | ₩124,081 | ₩122,399 | ₩123,440 | +0.20% | 284.9만 |
|---|
| 2025.11.03 | ₩122,399 | ₩123,787 | ₩120,357 | ₩123,574 | +0.96% | 264.9만 |
|---|
| 2025.10.31 | ₩122,386 | ₩123,400 | ₩121,505 | ₩122,720 | +0.27% | 302.7만 |
|---|
| 2025.10.30 | ₩123,454 | ₩124,428 | ₩123,173 | ₩123,387 | -0.05% | 206.4만 |
|---|
| 2025.10.29 | ₩123,147 | ₩124,215 | ₩122,359 | ₩123,067 | -0.07% | 220.1만 |
|---|
| 2025.10.28 | ₩125,296 | ₩125,296 | ₩123,013 | ₩123,534 | -1.41% | 240.7만 |
|---|
| 2025.10.27 | ₩123,908 | ₩124,562 | ₩122,867 | ₩124,361 | +0.37% | 256.8만 |
|---|
| 2025.10.24 | ₩123,200 | ₩124,041 | ₩122,960 | ₩123,841 | +0.52% | 187.7만 |
|---|
| 2025.10.23 | ₩123,641 | ₩124,121 | ₩121,972 | ₩122,546 | -0.89% | 191만 |
|---|
| 2025.10.22 | ₩124,255 | ₩124,455 | ₩121,972 | ₩122,880 | -1.11% | 332만 |
|---|
| 2025.10.21 | ₩124,401 | ₩124,909 | ₩122,333 | ₩123,187 | -0.98% | 272.2만 |
|---|
| 2025.10.20 | ₩123,267 | ₩125,015 | ₩122,600 | ₩123,761 | +0.40% | 344.4만 |
|---|
| 2025.10.17 | ₩121,799 | ₩122,319 | ₩120,904 | ₩121,852 | +0.04% | 297.9만 |
|---|
| 2025.10.16 | ₩123,133 | ₩124,054 | ₩121,412 | ₩121,652 | -1.20% | 267.4만 |
|---|
| 2025.10.15 | ₩122,439 | ₩123,667 | ₩122,146 | ₩123,187 | +0.61% | 306.6만 |
|---|
| 2025.10.14 | ₩121,291 | ₩122,266 | ₩120,397 | ₩121,905 | +0.51% | 308.8만 |
|---|
| 2025.10.13 | ₩120,624 | ₩122,426 | ₩120,117 | ₩121,692 | +0.89% | 303.6만 |
|---|
| 2025.10.10 | ₩122,947 | ₩123,467 | ₩120,264 | ₩120,397 | -2.07% | 390만 |
|---|