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 | ₩107,178 | ₩108,741 | ₩106,737 | ₩108,660 | +1.38% | 337.1만 |
| 2026.10.08 | ₩106,510 | ₩107,365 | ₩105,775 | ₩106,977 | +0.44% | 351.6만 |
| 2026.10.07 | ₩106,550 | ₩106,870 | ₩105,722 | ₩106,456 | -0.09% | 249.4만 |
| 2026.10.06 | ₩104,693 | ₩106,857 | ₩104,693 | ₩106,830 | +2.04% | 289.8만 |
| 2026.10.05 | ₩104,626 | ₩105,107 | ₩103,691 | ₩104,412 | -0.20% | 359.9만 |
| 2026.10.02 | ₩104,546 | ₩105,762 | ₩104,359 | ₩104,706 | +0.15% | 294.9만 |
| 2026.10.01 | ₩103,437 | ₩104,466 | ₩102,943 | ₩104,265 | +0.80% | 322.7만 |
| 2026.09.30 | ₩105,080 | ₩105,454 | ₩104,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,145 |
| -0.89% |
| 462.8만 |
| 2026.09.29 | ₩102,435 | ₩104,546 | ₩101,807 | ₩104,439 | +1.96% | 328.7만 |
|---|
| 2026.09.28 | ₩104,065 | ₩104,065 | ₩102,409 | ₩102,716 | -1.30% | 493.3만 |
|---|
| 2026.09.25 | ₩103,491 | ₩104,199 | ₩102,970 | ₩104,105 | +0.59% | 276.5만 |
|---|
| 2026.09.24 | ₩105,107 | ₩105,307 | ₩103,758 | ₩103,851 | -1.19% | 442.3만 |
|---|
| 2026.09.23 | ₩107,565 | ₩107,618 | ₩105,187 | ₩105,535 | -1.89% | 313.9만 |
|---|
| 2026.09.22 | ₩108,126 | ₩109,141 | ₩107,765 | ₩108,180 | +0.05% | 289.3만 |
|---|
| 2026.09.21 | ₩108,607 | ₩109,021 | ₩107,966 | ₩108,473 | -0.12% | 317.1만 |
|---|
| 2026.09.18 | ₩108,874 | ₩109,315 | ₩108,206 | ₩108,620 | -0.23% | 614.3만 |
|---|
| 2026.09.17 | ₩109,796 | ₩110,250 | ₩108,634 | ₩109,783 | -0.01% | 393.7만 |
|---|
| 2026.09.16 | ₩109,248 | ₩110,183 | ₩108,674 | ₩109,141 | -0.10% | 412.9만 |
|---|
| 2026.09.15 | ₩111,306 | ₩111,306 | ₩108,180 | ₩108,473 | -2.54% | 392.9만 |
|---|
| 2026.09.14 | ₩111,720 | ₩112,388 | ₩110,638 | ₩110,865 | -0.77% | 245.5만 |
|---|
| 2026.09.11 | ₩112,935 | ₩113,470 | ₩111,118 | ₩111,332 | -1.42% | 174.1만 |
|---|
| 2026.09.10 | ₩114,271 | ₩114,632 | ₩111,973 | ₩112,214 | -1.80% | 253.9만 |
|---|
| 2026.09.09 | ₩114,565 | ₩115,086 | ₩113,082 | ₩113,563 | -0.87% | 307만 |
|---|
| 2026.09.08 | ₩112,428 | ₩114,993 | ₩112,307 | ₩114,178 | +1.56% | 383만 |
|---|
| 2026.09.04 | ₩112,214 | ₩112,962 | ₩111,613 | ₩112,267 | +0.05% | 270.6만 |
|---|
| 2026.09.03 | ₩112,227 | ₩113,189 | ₩112,000 | ₩112,975 | +0.67% | 350.4만 |
|---|
| 2026.09.02 | ₩111,666 | ₩112,775 | ₩110,290 | ₩111,933 | +0.24% | 658.2만 |
|---|
| 2026.09.01 | ₩110,825 | ₩112,868 | ₩110,077 | ₩112,561 | +1.57% | 641.5만 |
|---|
| 2026.08.31 | ₩106,844 | ₩110,304 | ₩106,323 | ₩109,141 | +2.15% | 946.7만 |
|---|
| 2026.08.28 | ₩114,084 | ₩116,475 | ₩111,653 | ₩112,628 | -1.28% | 496만 |
|---|
| 2026.08.27 | ₩112,802 | ₩113,563 | ₩111,800 | ₩113,216 | +0.37% | 257.6만 |
|---|
| 2026.08.26 | ₩112,374 | ₩114,178 | ₩112,227 | ₩113,924 | +1.38% | 213.7만 |
|---|
| 2026.08.25 | ₩113,096 | ₩113,550 | ₩112,201 | ₩112,254 | -0.74% | 297.8만 |
|---|
| 2026.08.24 | ₩110,985 | ₩113,323 | ₩110,678 | ₩112,975 | +1.79% | 376.6만 |
|---|
| 2026.08.21 | ₩117,077 | ₩117,330 | ₩110,437 | ₩110,731 | -5.42% | 517.6만 |
|---|
| 2026.08.20 | ₩113,617 | ₩117,744 | ₩113,617 | ₩116,729 | +2.74% | 495.3만 |
|---|
| 2026.08.19 | ₩116,716 | ₩116,956 | ₩114,124 | ₩114,338 | -2.04% | 267.2만 |
|---|
| 2026.08.18 | ₩116,208 | ₩116,622 | ₩115,420 | ₩116,462 | +0.22% | 355.7만 |
|---|
| 2026.08.17 | ₩115,099 | ₩115,340 | ₩114,311 | ₩114,806 | -0.26% | 328.6만 |
|---|
| 2026.08.14 | ₩115,407 | ₩116,569 | ₩115,206 | ₩115,433 | +0.02% | 342.2만 |
|---|
| 2026.08.13 | ₩115,140 | ₩116,195 | ₩114,685 | ₩115,527 | +0.34% | 379.9만 |
|---|
| 2026.08.12 | ₩114,311 | ₩115,861 | ₩113,937 | ₩114,779 | +0.41% | 402.6만 |
|---|
| 2026.08.11 | ₩112,681 | ₩114,552 | ₩112,147 | ₩114,191 | +1.34% | 329.9만 |
|---|
| 2026.08.10 | ₩112,014 | ₩113,764 | ₩112,014 | ₩112,628 | +0.55% | 458.6만 |
|---|
| 2026.08.07 | ₩112,000 | ₩114,498 | ₩111,746 | ₩112,054 | +0.05% | 640.3만 |
|---|
| 2026.08.06 | ₩113,069 | ₩114,832 | ₩112,267 | ₩112,681 | -0.34% | 571.1만 |
|---|
| 2026.08.05 | ₩115,781 | ₩115,981 | ₩112,361 | ₩113,096 | -2.32% | 526.3만 |
|---|
| 2026.08.04 | ₩116,876 | ₩117,036 | ₩114,619 | ₩115,754 | -0.96% | 635.1만 |
|---|
| 2026.08.03 | ₩118,012 | ₩118,907 | ₩116,903 | ₩117,197 | -0.69% | 333.3만 |
|---|
| 2026.07.31 | ₩119,615 | ₩120,202 | ₩118,265 | ₩118,292 | -1.11% | 276.8만 |
|---|
| 2026.07.30 | ₩118,519 | ₩119,828 | ₩117,838 | ₩119,668 | +0.97% | 447.3만 |
|---|
| 2026.07.29 | ₩121,538 | ₩122,206 | ₩118,386 | ₩118,653 | -2.37% | 276.7만 |
|---|
| 2026.07.28 | ₩122,180 | ₩124,264 | ₩120,937 | ₩120,977 | -0.98% | 222.3만 |
|---|
| 2026.07.27 | ₩123,702 | ₩124,437 | ₩121,739 | ₩121,899 | -1.46% | 197.7만 |
|---|
| 2026.07.24 | ₩125,346 | ₩125,907 | ₩123,916 | ₩124,210 | -0.91% | 257.8만 |
|---|
| 2026.07.23 | ₩124,103 | ₩125,853 | ₩123,515 | ₩124,825 | +0.58% | 247.4만 |
|---|
| 2026.07.22 | ₩122,407 | ₩124,785 | ₩122,046 | ₩124,304 | +1.55% | 299.1만 |
|---|
| 2026.07.21 | ₩120,683 | ₩121,231 | ₩119,428 | ₩121,017 | +0.28% | 260.5만 |
|---|
| 2026.07.20 | ₩123,582 | ₩124,691 | ₩121,111 | ₩121,151 | -1.97% | 244만 |
|---|
| 2026.07.17 | ₩126,307 | ₩127,069 | ₩123,155 | ₩123,235 | -2.43% | 329.8만 |
|---|
| 2026.07.16 | ₩123,582 | ₩124,865 | ₩123,369 | ₩124,437 | +0.69% | 229만 |
|---|
| 2026.07.15 | ₩124,544 | ₩125,893 | ₩123,515 | ₩123,943 | -0.48% | 249.6만 |
|---|
| 2026.07.14 | ₩126,989 | ₩127,723 | ₩124,664 | ₩124,718 | -1.79% | 233만 |
|---|
| 2026.07.13 | ₩126,307 | ₩127,349 | ₩125,533 | ₩126,120 | -0.15% | 245.5만 |
|---|
| 2026.07.10 | ₩126,388 | ₩126,922 | ₩125,306 | ₩125,840 | -0.43% | 241만 |
|---|
| 2026.07.09 | ₩127,590 | ₩128,204 | ₩125,372 | ₩126,401 | -0.93% | 359.3만 |
|---|
| 2026.07.08 | ₩127,042 | ₩128,271 | ₩126,120 | ₩127,349 | +0.24% | 311.4만 |
|---|
| 2026.07.07 | ₩125,439 | ₩127,590 | ₩124,785 | ₩126,361 | +0.73% | 254.2만 |
|---|
| 2026.07.06 | ₩124,264 | ₩124,664 | ₩123,128 | ₩124,170 | -0.08% | 310.1만 |
|---|
| 2026.07.02 | ₩123,115 | ₩124,504 | ₩122,674 | ₩124,317 | +0.98% | 217만 |
|---|
| 2026.07.01 | ₩123,328 | ₩124,384 | ₩121,939 | ₩122,059 | -1.03% | 362만 |
|---|
| 2026.06.30 | ₩124,678 | ₩125,252 | ₩123,475 | ₩123,849 | -0.66% | 716.5만 |
|---|
| 2026.06.29 | ₩125,372 | ₩126,321 | ₩124,384 | ₩125,452 | +0.06% | 504.5만 |
|---|
| 2026.06.26 | ₩125,332 | ₩125,987 | ₩124,103 | ₩125,933 | +0.48% | 417만 |
|---|
| 2026.06.25 | ₩123,649 | ₩125,092 | ₩122,460 | ₩124,811 | +0.94% | 457.2만 |
|---|
| 2026.06.24 | ₩123,863 | ₩124,143 | ₩122,220 | ₩123,876 | +0.01% | 297.7만 |
|---|
| 2026.06.23 | ₩122,687 | ₩123,529 | ₩121,685 | ₩123,288 | +0.49% | 528만 |
|---|
| 2026.06.22 | ₩121,124 | ₩123,088 | ₩120,229 | ₩122,393 | +1.05% | 464.9만 |
|---|
| 2026.06.18 | ₩120,804 | ₩122,327 | ₩120,015 | ₩121,151 | +0.29% | 972.6만 |
|---|
| 2026.06.17 | ₩121,632 | ₩122,781 | ₩119,962 | ₩120,563 | -0.88% | 553.7만 |
|---|
| 2026.06.16 | ₩122,941 | ₩124,210 | ₩122,407 | ₩122,594 | -0.28% | 506.3만 |
|---|
| 2026.06.15 | ₩122,741 | ₩123,769 | ₩121,832 | ₩122,807 | +0.05% | 487.7만 |
|---|
| 2026.06.12 | ₩122,527 | ₩124,183 | ₩122,527 | ₩123,288 | +0.62% | 305.8만 |
|---|
| 2026.06.11 | ₩122,153 | ₩123,809 | ₩121,899 | ₩122,286 | +0.11% | 414.8만 |
|---|
| 2026.06.10 | ₩122,300 | ₩122,554 | ₩120,790 | ₩121,605 | -0.57% | 314.6만 |
|---|
| 2026.06.09 | ₩119,695 | ₩121,645 | ₩119,027 | ₩121,391 | +1.42% | 377만 |
|---|
| 2026.06.08 | ₩122,206 | ₩122,473 | ₩118,867 | ₩118,893 | -2.71% | 363.4만 |
|---|
| 2026.06.05 | ₩120,844 | ₩123,061 | ₩120,844 | ₩122,126 | +1.06% | 295.9만 |
|---|
| 2026.06.04 | ₩119,615 | ₩121,044 | ₩118,933 | ₩120,683 | +0.89% | 227.5만 |
|---|
| 2026.06.03 | ₩119,949 | ₩121,899 | ₩119,160 | ₩119,601 | -0.29% | 451.4만 |
|---|
| 2026.06.02 | ₩117,103 | ₩119,762 | ₩117,103 | ₩119,628 | +2.16% | 415.1만 |
|---|
| 2026.06.01 | ₩117,851 | ₩119,388 | ₩116,355 | ₩116,395 | -1.24% | 296.8만 |
|---|
| 2026.05.29 | ₩120,897 | ₩120,937 | ₩118,346 | ₩119,067 | -1.51% | 972.9만 |
|---|
| 2026.05.28 | ₩121,792 | ₩122,126 | ₩119,535 | ₩120,269 | -1.25% | 299.5만 |
|---|
| 2026.05.27 | ₩121,872 | ₩122,433 | ₩121,004 | ₩121,912 | +0.03% | 260.3만 |
|---|
| 2026.05.26 | ₩124,691 | ₩124,718 | ₩122,220 | ₩122,300 | -1.92% | 219.9만 |
|---|
| 2026.05.22 | ₩122,781 | ₩124,277 | ₩121,912 | ₩123,970 | +0.97% | 220.2만 |
|---|
| 2026.05.21 | ₩122,206 | ₩122,888 | ₩121,244 | ₩122,300 | +0.08% | 188.7만 |
|---|
| 2026.05.20 | ₩122,367 | ₩123,008 | ₩121,405 | ₩122,180 | -0.15% | 263.8만 |
|---|
| 2026.05.19 | ₩120,283 | ₩122,059 | ₩119,575 | ₩121,979 | +1.41% | 327.1만 |
|---|
| 2026.05.18 | ₩121,498 | ₩121,819 | ₩118,853 | ₩120,536 | -0.79% | 305.4만 |
|---|
| 2026.05.15 | ₩122,661 | ₩122,928 | ₩119,802 | ₩120,804 | -1.51% | 537.4만 |
|---|
| 2026.05.14 | ₩123,155 | ₩124,210 | ₩122,834 | ₩124,050 | +0.73% | 342.4만 |
|---|
| 2026.05.13 | ₩124,103 | ₩124,384 | ₩122,420 | ₩122,473 | -1.31% | 478.7만 |
|---|
| 2026.05.12 | ₩122,487 | ₩125,693 | ₩122,487 | ₩124,785 | +1.88% | 427.7만 |
|---|
| 2026.05.11 | ₩122,861 | ₩125,212 | ₩122,233 | ₩124,010 | +0.94% | 385만 |
|---|
| 2026.05.08 | ₩123,502 | ₩124,691 | ₩122,233 | ₩122,273 | -1.00% | 429.7만 |
|---|
| 2026.05.07 | ₩123,141 | ₩123,168 | ₩119,722 | ₩122,327 | -0.66% | 426.1만 |
|---|
| 2026.05.06 | ₩125,279 | ₩125,706 | ₩123,395 | ₩125,132 | -0.12% | 418.4만 |
|---|
| 2026.05.05 | ₩126,361 | ₩127,296 | ₩125,960 | ₩126,067 | -0.23% | 233만 |
|---|
| 2026.05.04 | ₩125,786 | ₩127,056 | ₩124,918 | ₩126,080 | +0.23% | 241.1만 |
|---|
| 2026.05.01 | ₩127,176 | ₩128,325 | ₩126,094 | ₩126,468 | -0.56% | 260.4만 |
|---|
| 2026.04.30 | ₩123,141 | ₩127,256 | ₩123,141 | ₩127,069 | +3.19% | 474.6만 |
|---|
| 2026.04.29 | ₩123,369 | ₩125,038 | ₩123,302 | ₩123,756 | +0.31% | 260.8만 |
|---|
| 2026.04.28 | ₩124,250 | ₩125,252 | ₩123,542 | ₩124,103 | -0.12% | 262.8만 |
|---|
| 2026.04.27 | ₩124,557 | ₩125,653 | ₩123,302 | ₩123,515 | -0.84% | 305만 |
|---|
| 2026.04.24 | ₩125,452 | ₩125,680 | ₩124,344 | ₩124,504 | -0.76% | 272.5만 |
|---|
| 2026.04.23 | ₩124,130 | ₩125,733 | ₩123,823 | ₩125,452 | +1.07% | 473.6만 |
|---|
| 2026.04.22 | ₩125,559 | ₩126,307 | ₩123,141 | ₩123,409 | -1.71% | 292.2만 |
|---|
| 2026.04.21 | ₩126,241 | ₩126,348 | ₩123,863 | ₩124,437 | -1.43% | 297.5만 |
|---|
| 2026.04.20 | ₩125,947 | ₩126,147 | ₩124,330 | ₩124,744 | -0.95% | 351.3만 |
|---|
| 2026.04.17 | ₩127,443 | ₩127,991 | ₩124,143 | ₩125,599 | -1.45% | 467.6만 |
|---|
| 2026.04.16 | ₩127,202 | ₩128,311 | ₩126,454 | ₩127,964 | +0.60% | 361.1만 |
|---|
| 2026.04.15 | ₩128,191 | ₩128,792 | ₩126,949 | ₩127,536 | -0.51% | 284.9만 |
|---|
| 2026.04.14 | ₩128,405 | ₩128,605 | ₩127,029 | ₩128,458 | +0.04% | 383.7만 |
|---|
| 2026.04.13 | ₩131,785 | ₩131,945 | ₩127,416 | ₩128,552 | -2.45% | 323.2만 |
|---|
| 2026.04.10 | ₩133,014 | ₩133,802 | ₩131,838 | ₩132,012 | -0.75% | 188만 |
|---|
| 2026.04.09 | ₩131,918 | ₩134,977 | ₩131,464 | ₩133,254 | +1.01% | 267.7만 |
|---|
| 2026.04.08 | ₩130,529 | ₩132,105 | ₩128,605 | ₩132,092 | +1.20% | 288.9만 |
|---|
| 2026.04.07 | ₩130,649 | ₩132,399 | ₩130,328 | ₩131,531 | +0.67% | 221만 |
|---|
| 2026.04.06 | ₩131,304 | ₩132,132 | ₩130,182 | ₩130,930 | -0.28% | 312.7만 |
|---|
| 2026.04.02 | ₩130,035 | ₩132,626 | ₩129,607 | ₩132,519 | +1.91% | 355.6만 |
|---|
| 2026.04.01 | ₩129,594 | ₩131,517 | ₩129,166 | ₩130,128 | +0.41% | 259.8만 |
|---|
| 2026.03.31 | ₩129,821 | ₩130,168 | ₩128,552 | ₩129,807 | -0.01% | 476만 |
|---|
| 2026.03.30 | ₩130,008 | ₩130,395 | ₩128,512 | ₩129,019 | -0.76% | 330.3만 |
|---|
| 2026.03.27 | ₩127,456 | ₩129,687 | ₩126,949 | ₩128,084 | +0.49% | 316.7만 |
|---|
| 2026.03.26 | ₩126,855 | ₩128,632 | ₩126,494 | ₩127,630 | +0.61% | 341.2만 |
|---|
| 2026.03.25 | ₩127,817 | ₩128,191 | ₩126,174 | ₩127,336 | -0.38% | 370만 |
|---|
| 2026.03.24 | ₩123,956 | ₩127,777 | ₩123,863 | ₩126,909 | +2.38% | 319.7만 |
|---|
| 2026.03.23 | ₩125,252 | ₩125,626 | ₩123,596 | ₩124,851 | -0.32% | 334.4만 |
|---|
| 2026.03.20 | ₩127,496 | ₩127,977 | ₩121,779 | ₩122,527 | -3.90% | 570.4만 |
|---|
| 2026.03.19 | ₩126,027 | ₩127,991 | ₩125,145 | ₩127,243 | +0.96% | 473.4만 |
|---|
| 2026.03.18 | ₩127,603 | ₩128,351 | ₩126,909 | ₩126,962 | -0.50% | 358.6만 |
|---|
| 2026.03.17 | ₩129,540 | ₩129,580 | ₩127,991 | ₩128,164 | -1.06% | 295만 |
|---|
| 2026.03.16 | ₩128,432 | ₩128,779 | ₩126,935 | ₩128,164 | -0.21% | 356.2만 |
|---|
| 2026.03.13 | ₩125,987 | ₩127,764 | ₩125,840 | ₩127,056 | +0.85% | 278.3만 |
|---|
| 2026.03.12 | ₩123,462 | ₩125,746 | ₩122,834 | ₩124,491 | +0.83% | 369.9만 |
|---|
| 2026.03.11 | ₩123,930 | ₩124,651 | ₩123,328 | ₩123,956 | +0.02% | 213.2만 |
|---|
| 2026.03.10 | ₩124,384 | ₩125,893 | ₩123,662 | ₩124,197 | -0.15% | 453.3만 |
|---|
| 2026.03.09 | ₩122,994 | ₩125,265 | ₩121,325 | ₩124,918 | +1.56% | 406.5만 |
|---|
| 2026.03.06 | ₩123,542 | ₩124,584 | ₩121,806 | ₩123,743 | +0.16% | 359.5만 |
|---|
| 2026.03.05 | ₩126,575 | ₩126,655 | ₩124,077 | ₩125,493 | -0.85% | 390.5만 |
|---|
| 2026.03.04 | ₩128,525 | ₩128,565 | ₩126,307 | ₩127,430 | -0.85% | 247만 |
|---|
| 2026.03.03 | ₩125,733 | ₩128,164 | ₩123,956 | ₩127,390 | +1.32% | 324.6만 |
|---|
| 2026.03.02 | ₩128,418 | ₩128,846 | ₩127,122 | ₩127,804 | -0.48% | 306.4만 |
|---|
| 2026.02.27 | ₩128,485 | ₩128,846 | ₩126,388 | ₩128,605 | +0.09% | 481.6만 |
|---|
| 2026.02.26 | ₩127,937 | ₩130,182 | ₩125,586 | ₩127,176 | -0.60% | 495.1만 |
|---|
| 2026.02.25 | ₩125,279 | ₩126,628 | ₩124,023 | ₩126,241 | +0.77% | 417.2만 |
|---|
| 2026.02.24 | ₩125,119 | ₩126,067 | ₩123,235 | ₩125,533 | +0.33% | 297.6만 |
|---|
| 2026.02.23 | ₩124,851 | ₩126,655 | ₩124,304 | ₩125,038 | +0.15% | 293.1만 |
|---|
| 2026.02.20 | ₩125,052 | ₩125,052 | ₩123,556 | ₩124,972 | -0.06% | 325.6만 |
|---|
| 2026.02.19 | ₩122,701 | ₩124,357 | ₩122,393 | ₩124,197 | +1.22% | 240.3만 |
|---|
| 2026.02.18 | ₩124,264 | ₩125,372 | ₩122,340 | ₩122,540 | -1.39% | 342.1만 |
|---|
| 2026.02.17 | ₩127,136 | ₩127,577 | ₩123,970 | ₩124,157 | -2.34% | 334.2만 |
|---|
| 2026.02.13 | ₩123,743 | ₩127,897 | ₩122,821 | ₩126,615 | +2.32% | 622.5만 |
|---|
| 2026.02.12 | ₩122,206 | ₩124,718 | ₩121,846 | ₩123,956 | +1.43% | 490.2만 |
|---|
| 2026.02.11 | ₩121,044 | ₩121,846 | ₩119,935 | ₩121,806 | +0.63% | 367만 |
|---|
| 2026.02.10 | ₩117,424 | ₩120,309 | ₩116,662 | ₩119,828 | +2.05% | 414.3만 |
|---|
| 2026.02.09 | ₩116,849 | ₩117,611 | ₩115,126 | ₩116,863 | +0.01% | 369.6만 |
|---|
| 2026.02.06 | ₩116,956 | ₩117,664 | ₩115,166 | ₩116,702 | -0.22% | 477.6만 |
|---|
| 2026.02.05 | ₩114,886 | ₩116,369 | ₩114,391 | ₩115,767 | +0.77% | 449만 |
|---|
| 2026.02.04 | ₩116,916 | ₩117,157 | ₩115,393 | ₩115,727 | -1.02% | 411만 |
|---|
| 2026.02.03 | ₩114,725 | ₩116,409 | ₩114,605 | ₩116,222 | +1.30% | 562.3만 |
|---|
| 2026.02.02 | ₩116,222 | ₩117,223 | ₩114,605 | ₩115,180 | -0.90% | 378.9만 |
|---|
| 2026.01.30 | ₩116,328 | ₩117,223 | ₩115,180 | ₩116,235 | -0.08% | 802.8만 |
|---|
| 2026.01.29 | ₩116,849 | ₩117,210 | ₩114,899 | ₩116,355 | -0.42% | 563.9만 |
|---|
| 2026.01.28 | ₩116,369 | ₩117,183 | ₩115,313 | ₩115,928 | -0.38% | 561.2만 |
|---|
| 2026.01.27 | ₩115,794 | ₩116,970 | ₩115,019 | ₩116,369 | +0.50% | 379.8만 |
|---|
| 2026.01.26 | ₩115,180 | ₩116,769 | ₩115,086 | ₩115,821 | +0.56% | 504만 |
|---|
| 2026.01.23 | ₩114,592 | ₩115,888 | ₩114,071 | ₩114,806 | +0.19% | 479.7만 |
|---|
| 2026.01.22 | ₩115,540 | ₩116,382 | ₩113,910 | ₩114,552 | -0.86% | 633.1만 |
|---|
| 2026.01.21 | ₩118,626 | ₩118,880 | ₩112,094 | ₩114,859 | -3.18% | 1118.2만 |
|---|
| 2026.01.20 | ₩123,048 | ₩123,288 | ₩117,424 | ₩118,132 | -4.00% | 677.2만 |
|---|
| 2026.01.16 | ₩121,872 | ₩123,662 | ₩121,231 | ₩123,636 | +1.45% | 211.7만 |
|---|
| 2026.01.15 | ₩122,340 | ₩123,222 | ₩121,952 | ₩122,327 | -0.01% | 217.6만 |
|---|
| 2026.01.14 | ₩120,590 | ₩122,447 | ₩120,296 | ₩121,993 | +1.16% | 323.1만 |
|---|
| 2026.01.13 | ₩118,893 | ₩120,857 | ₩118,225 | ₩120,617 | +1.45% | 217.3만 |
|---|
| 2026.01.12 | ₩118,212 | ₩119,882 | ₩118,012 | ₩119,027 | +0.69% | 211.7만 |
|---|
| 2026.01.09 | ₩118,199 | ₩119,067 | ₩117,678 | ₩118,653 | +0.38% | 280.9만 |
|---|
| 2026.01.08 | ₩115,019 | ₩118,252 | ₩114,993 | ₩117,598 | +2.24% | 337.5만 |
|---|
| 2026.01.07 | ₩117,491 | ₩117,931 | ₩114,632 | ₩115,367 | -1.81% | 249.3만 |
|---|
| 2026.01.06 | ₩116,996 | ₩117,437 | ₩116,021 | ₩117,157 | +0.14% | 292.2만 |
|---|
| 2026.01.05 | ₩119,494 | ₩119,494 | ₩115,554 | ₩116,943 | -2.14% | 295.4만 |
|---|
| 2026.01.02 | ₩118,519 | ₩120,122 | ₩117,344 | ₩119,842 | +1.12% | 199.6만 |
|---|
| 2025.12.31 | ₩119,014 | ₩119,655 | ₩117,704 | ₩117,945 | -0.90% | 204만 |
|---|
| 2025.12.30 | ₩118,746 | ₩119,120 | ₩118,199 | ₩119,014 | +0.22% | 166.2만 |
|---|
| 2025.12.29 | ₩118,479 | ₩119,508 | ₩118,479 | ₩118,773 | +0.25% | 200.3만 |
|---|
| 2025.12.26 | ₩118,693 | ₩119,094 | ₩117,972 | ₩118,372 | -0.27% | 108.8만 |
|---|
| 2025.12.24 | ₩118,626 | ₩118,920 | ₩118,065 | ₩118,680 | +0.05% | 119.2만 |
|---|
| 2025.12.23 | ₩117,557 | ₩118,746 | ₩117,036 | ₩118,466 | +0.77% | 320.7만 |
|---|
| 2025.12.22 | ₩116,275 | ₩117,758 | ₩115,634 | ₩117,678 | +1.21% | 279.5만 |
|---|
| 2025.12.19 | ₩116,743 | ₩118,065 | ₩116,048 | ₩116,141 | -0.51% | 617.4만 |
|---|
| 2025.12.18 | ₩117,183 | ₩117,491 | ₩116,369 | ₩116,556 | -0.54% | 471.6만 |
|---|
| 2025.12.17 | ₩116,903 | ₩117,785 | ₩115,206 | ₩115,928 | -0.83% | 536.9만 |
|---|
| 2025.12.16 | ₩117,611 | ₩118,185 | ₩116,035 | ₩117,437 | -0.15% | 332.1만 |
|---|
| 2025.12.15 | ₩119,575 | ₩119,575 | ₩116,302 | ₩118,346 | -1.03% | 362만 |
|---|
| 2025.12.12 | ₩119,054 | ₩119,588 | ₩117,477 | ₩118,212 | -0.71% | 242.4만 |
|---|
| 2025.12.11 | ₩117,838 | ₩119,201 | ₩117,491 | ₩118,853 | +0.86% | 291.4만 |
|---|
| 2025.12.10 | ₩117,851 | ₩119,281 | ₩117,437 | ₩118,987 | +0.96% | 568.9만 |
|---|
| 2025.12.09 | ₩118,399 | ₩119,134 | ₩117,678 | ₩117,985 | -0.35% | 265.6만 |
|---|
| 2025.12.08 | ₩120,937 | ₩121,004 | ₩117,357 | ₩117,771 | -2.62% | 413.1만 |
|---|
| 2025.12.05 | ₩120,523 | ₩121,725 | ₩119,922 | ₩121,111 | +0.49% | 339.5만 |
|---|
| 2025.12.04 | ₩120,830 | ₩122,126 | ₩119,962 | ₩120,323 | -0.42% | 500.4만 |
|---|
| 2025.12.03 | ₩121,672 | ₩121,739 | ₩120,643 | ₩121,204 | -0.38% | 252.7만 |
|---|
| 2025.12.02 | ₩122,420 | ₩122,567 | ₩120,577 | ₩121,498 | -0.75% | 340.6만 |
|---|
| 2025.12.01 | ₩125,412 | ₩125,947 | ₩122,059 | ₩122,233 | -2.54% | 457.9만 |
|---|
| 2025.11.28 | ₩125,265 | ₩126,548 | ₩124,451 | ₩126,535 | +1.01% | 128.1만 |
|---|
| 2025.11.26 | ₩124,223 | ₩125,573 | ₩123,729 | ₩125,292 | +0.86% | 272.5만 |
|---|
| 2025.11.25 | ₩125,452 | ₩125,452 | ₩123,355 | ₩123,529 | -1.53% | 338.2만 |
|---|
| 2025.11.24 | ₩123,569 | ₩126,975 | ₩122,861 | ₩125,452 | +1.52% | 1319.6만 |
|---|
| 2025.11.21 | ₩121,979 | ₩124,050 | ₩120,951 | ₩123,569 | +1.30% | 463.5만 |
|---|
| 2025.11.20 | ₩122,647 | ₩123,996 | ₩121,124 | ₩121,178 | -1.20% | 257.4만 |
|---|
| 2025.11.19 | ₩122,767 | ₩122,914 | ₩121,552 | ₩121,592 | -0.96% | 356.7만 |
|---|
| 2025.11.18 | ₩122,767 | ₩123,369 | ₩121,111 | ₩122,367 | -0.33% | 388.2만 |
|---|
| 2025.11.17 | ₩123,409 | ₩123,903 | ₩121,725 | ₩123,168 | -0.19% | 511.9만 |
|---|
| 2025.11.14 | ₩124,678 | ₩124,704 | ₩122,220 | ₩122,901 | -1.43% | 447.5만 |
|---|
| 2025.11.13 | ₩123,208 | ₩125,052 | ₩120,737 | ₩123,195 | -0.01% | 561.1만 |
|---|
| 2025.11.12 | ₩124,664 | ₩125,439 | ₩122,767 | ₩123,529 | -0.91% | 294.6만 |
|---|
| 2025.11.11 | ₩124,277 | ₩125,359 | ₩123,328 | ₩124,945 | +0.54% | 320.1만 |
|---|
| 2025.11.10 | ₩125,506 | ₩125,746 | ₩123,556 | ₩124,157 | -1.08% | 380.8만 |
|---|
| 2025.11.07 | ₩124,330 | ₩125,506 | ₩122,741 | ₩125,199 | +0.70% | 350.6만 |
|---|
| 2025.11.06 | ₩123,502 | ₩125,265 | ₩123,475 | ₩123,943 | +0.36% | 266만 |
|---|
| 2025.11.05 | ₩124,678 | ₩126,575 | ₩121,351 | ₩123,422 | -1.01% | 659만 |
|---|
| 2025.11.04 | ₩123,302 | ₩124,183 | ₩122,500 | ₩123,542 | +0.20% | 284.9만 |
|---|
| 2025.11.03 | ₩122,500 | ₩123,890 | ₩120,456 | ₩123,676 | +0.96% | 264.9만 |
|---|
| 2025.10.31 | ₩122,487 | ₩123,502 | ₩121,605 | ₩122,821 | +0.27% | 302.7만 |
|---|
| 2025.10.30 | ₩123,556 | ₩124,531 | ₩123,275 | ₩123,489 | -0.05% | 206.4만 |
|---|
| 2025.10.29 | ₩123,248 | ₩124,317 | ₩122,460 | ₩123,168 | -0.07% | 220.1만 |
|---|
| 2025.10.28 | ₩125,399 | ₩125,399 | ₩123,115 | ₩123,636 | -1.41% | 240.7만 |
|---|
| 2025.10.27 | ₩124,010 | ₩124,664 | ₩122,968 | ₩124,464 | +0.37% | 256.8만 |
|---|
| 2025.10.24 | ₩123,302 | ₩124,143 | ₩123,061 | ₩123,943 | +0.52% | 187.7만 |
|---|
| 2025.10.23 | ₩123,743 | ₩124,223 | ₩122,073 | ₩122,647 | -0.89% | 191만 |
|---|
| 2025.10.22 | ₩124,357 | ₩124,557 | ₩122,073 | ₩122,981 | -1.11% | 332만 |
|---|
| 2025.10.21 | ₩124,504 | ₩125,012 | ₩122,433 | ₩123,288 | -0.98% | 272.2만 |
|---|
| 2025.10.20 | ₩123,369 | ₩125,119 | ₩122,701 | ₩123,863 | +0.40% | 344.4만 |
|---|
| 2025.10.17 | ₩121,899 | ₩122,420 | ₩121,004 | ₩121,952 | +0.04% | 297.9만 |
|---|
| 2025.10.16 | ₩123,235 | ₩124,157 | ₩121,512 | ₩121,752 | -1.20% | 267.4만 |
|---|
| 2025.10.15 | ₩122,540 | ₩123,769 | ₩122,246 | ₩123,288 | +0.61% | 306.6만 |
|---|
| 2025.10.14 | ₩121,391 | ₩122,367 | ₩120,496 | ₩122,006 | +0.51% | 308.8만 |
|---|
| 2025.10.13 | ₩120,723 | ₩122,527 | ₩120,216 | ₩121,792 | +0.89% | 303.6만 |
|---|
| 2025.10.10 | ₩123,048 | ₩123,569 | ₩120,363 | ₩120,496 | -2.07% | 390만 |
|---|