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 | ₩107,170 | ₩108,732 | ₩106,729 | ₩108,652 | +1.38% | 337.1만 |
| 2026.10.08 | ₩106,502 | ₩107,357 | ₩105,767 | ₩106,969 | +0.44% | 351.6만 |
| 2026.10.07 | ₩106,542 | ₩106,862 | ₩105,714 | ₩106,448 | -0.09% | 249.4만 |
| 2026.10.06 | ₩104,685 | ₩106,849 | ₩104,685 | ₩106,822 | +2.04% | 289.8만 |
| 2026.10.05 | ₩104,618 | ₩105,099 | ₩103,683 | ₩104,405 | -0.20% | 359.9만 |
| 2026.10.02 | ₩104,538 | ₩105,754 | ₩104,351 | ₩104,698 | +0.15% | 294.9만 |
| 2026.10.01 | ₩103,429 | ₩104,458 | ₩102,935 | ₩104,258 | +0.80% | 322.7만 |
| 2026.09.30 | ₩105,072 | ₩105,446 | ₩104,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,137 |
| -0.89% |
| 462.8만 |
| 2026.09.29 | ₩102,428 | ₩104,538 | ₩101,800 | ₩104,431 | +1.96% | 328.7만 |
|---|
| 2026.09.28 | ₩104,057 | ₩104,057 | ₩102,401 | ₩102,708 | -1.30% | 493.3만 |
|---|
| 2026.09.25 | ₩103,483 | ₩104,191 | ₩102,962 | ₩104,097 | +0.59% | 276.5만 |
|---|
| 2026.09.24 | ₩105,099 | ₩105,300 | ₩103,750 | ₩103,844 | -1.19% | 442.3만 |
|---|
| 2026.09.23 | ₩107,557 | ₩107,610 | ₩105,179 | ₩105,527 | -1.89% | 313.9만 |
|---|
| 2026.09.22 | ₩108,118 | ₩109,133 | ₩107,757 | ₩108,171 | +0.05% | 289.3만 |
|---|
| 2026.09.21 | ₩108,599 | ₩109,013 | ₩107,958 | ₩108,465 | -0.12% | 317.1만 |
|---|
| 2026.09.18 | ₩108,866 | ₩109,307 | ₩108,198 | ₩108,612 | -0.23% | 614.3만 |
|---|
| 2026.09.17 | ₩109,788 | ₩110,242 | ₩108,626 | ₩109,774 | -0.01% | 393.7만 |
|---|
| 2026.09.16 | ₩109,240 | ₩110,175 | ₩108,666 | ₩109,133 | -0.10% | 412.9만 |
|---|
| 2026.09.15 | ₩111,297 | ₩111,297 | ₩108,171 | ₩108,465 | -2.54% | 392.9만 |
|---|
| 2026.09.14 | ₩111,711 | ₩112,379 | ₩110,629 | ₩110,856 | -0.77% | 245.5만 |
|---|
| 2026.09.11 | ₩112,927 | ₩113,461 | ₩111,110 | ₩111,324 | -1.42% | 174.1만 |
|---|
| 2026.09.10 | ₩114,263 | ₩114,623 | ₩111,965 | ₩112,206 | -1.80% | 253.9만 |
|---|
| 2026.09.09 | ₩114,556 | ₩115,077 | ₩113,074 | ₩113,555 | -0.87% | 307만 |
|---|
| 2026.09.08 | ₩112,419 | ₩114,984 | ₩112,299 | ₩114,169 | +1.56% | 383만 |
|---|
| 2026.09.04 | ₩112,206 | ₩112,954 | ₩111,604 | ₩112,259 | +0.05% | 270.6만 |
|---|
| 2026.09.03 | ₩112,219 | ₩113,181 | ₩111,992 | ₩112,967 | +0.67% | 350.4만 |
|---|
| 2026.09.02 | ₩111,658 | ₩112,767 | ₩110,282 | ₩111,925 | +0.24% | 658.2만 |
|---|
| 2026.09.01 | ₩110,816 | ₩112,860 | ₩110,068 | ₩112,553 | +1.57% | 641.5만 |
|---|
| 2026.08.31 | ₩106,836 | ₩110,295 | ₩106,315 | ₩109,133 | +2.15% | 946.7만 |
|---|
| 2026.08.28 | ₩114,076 | ₩116,467 | ₩111,644 | ₩112,620 | -1.28% | 496만 |
|---|
| 2026.08.27 | ₩112,793 | ₩113,555 | ₩111,791 | ₩113,207 | +0.37% | 257.6만 |
|---|
| 2026.08.26 | ₩112,366 | ₩114,169 | ₩112,219 | ₩113,915 | +1.38% | 213.7만 |
|---|
| 2026.08.25 | ₩113,087 | ₩113,541 | ₩112,192 | ₩112,246 | -0.74% | 297.8만 |
|---|
| 2026.08.24 | ₩110,977 | ₩113,314 | ₩110,669 | ₩112,967 | +1.79% | 376.6만 |
|---|
| 2026.08.21 | ₩117,068 | ₩117,322 | ₩110,429 | ₩110,723 | -5.42% | 517.6만 |
|---|
| 2026.08.20 | ₩113,608 | ₩117,736 | ₩113,608 | ₩116,720 | +2.74% | 495.3만 |
|---|
| 2026.08.19 | ₩116,707 | ₩116,948 | ₩114,116 | ₩114,329 | -2.04% | 267.2만 |
|---|
| 2026.08.18 | ₩116,199 | ₩116,614 | ₩115,411 | ₩116,453 | +0.22% | 355.7만 |
|---|
| 2026.08.17 | ₩115,091 | ₩115,331 | ₩114,303 | ₩114,797 | -0.26% | 328.6만 |
|---|
| 2026.08.14 | ₩115,398 | ₩116,560 | ₩115,198 | ₩115,425 | +0.02% | 342.2만 |
|---|
| 2026.08.13 | ₩115,131 | ₩116,186 | ₩114,677 | ₩115,518 | +0.34% | 379.9만 |
|---|
| 2026.08.12 | ₩114,303 | ₩115,852 | ₩113,929 | ₩114,770 | +0.41% | 402.6만 |
|---|
| 2026.08.11 | ₩112,673 | ₩114,543 | ₩112,139 | ₩114,182 | +1.34% | 329.9만 |
|---|
| 2026.08.10 | ₩112,005 | ₩113,755 | ₩112,005 | ₩112,620 | +0.55% | 458.6만 |
|---|
| 2026.08.07 | ₩111,992 | ₩114,490 | ₩111,738 | ₩112,045 | +0.05% | 640.3만 |
|---|
| 2026.08.06 | ₩113,060 | ₩114,824 | ₩112,259 | ₩112,673 | -0.34% | 571.1만 |
|---|
| 2026.08.05 | ₩115,772 | ₩115,972 | ₩112,352 | ₩113,087 | -2.32% | 526.3만 |
|---|
| 2026.08.04 | ₩116,867 | ₩117,028 | ₩114,610 | ₩115,745 | -0.96% | 635.1만 |
|---|
| 2026.08.03 | ₩118,003 | ₩118,898 | ₩116,894 | ₩117,188 | -0.69% | 333.3만 |
|---|
| 2026.07.31 | ₩119,606 | ₩120,193 | ₩118,257 | ₩118,283 | -1.11% | 276.8만 |
|---|
| 2026.07.30 | ₩118,510 | ₩119,819 | ₩117,829 | ₩119,659 | +0.97% | 447.3만 |
|---|
| 2026.07.29 | ₩121,529 | ₩122,197 | ₩118,377 | ₩118,644 | -2.37% | 276.7만 |
|---|
| 2026.07.28 | ₩122,170 | ₩124,254 | ₩120,928 | ₩120,968 | -0.98% | 222.3만 |
|---|
| 2026.07.27 | ₩123,693 | ₩124,428 | ₩121,730 | ₩121,890 | -1.46% | 197.7만 |
|---|
| 2026.07.24 | ₩125,336 | ₩125,897 | ₩123,907 | ₩124,201 | -0.91% | 257.8만 |
|---|
| 2026.07.23 | ₩124,094 | ₩125,844 | ₩123,506 | ₩124,815 | +0.58% | 247.4만 |
|---|
| 2026.07.22 | ₩122,398 | ₩124,775 | ₩122,037 | ₩124,294 | +1.55% | 299.1만 |
|---|
| 2026.07.21 | ₩120,674 | ₩121,222 | ₩119,419 | ₩121,008 | +0.28% | 260.5만 |
|---|
| 2026.07.20 | ₩123,573 | ₩124,682 | ₩121,102 | ₩121,142 | -1.97% | 244만 |
|---|
| 2026.07.17 | ₩126,298 | ₩127,059 | ₩123,146 | ₩123,226 | -2.43% | 329.8만 |
|---|
| 2026.07.16 | ₩123,573 | ₩124,855 | ₩123,359 | ₩124,428 | +0.69% | 229만 |
|---|
| 2026.07.15 | ₩124,535 | ₩125,884 | ₩123,506 | ₩123,934 | -0.48% | 249.6만 |
|---|
| 2026.07.14 | ₩126,979 | ₩127,714 | ₩124,655 | ₩124,708 | -1.79% | 233만 |
|---|
| 2026.07.13 | ₩126,298 | ₩127,340 | ₩125,523 | ₩126,111 | -0.15% | 245.5만 |
|---|
| 2026.07.10 | ₩126,378 | ₩126,912 | ₩125,296 | ₩125,830 | -0.43% | 241만 |
|---|
| 2026.07.09 | ₩127,580 | ₩128,195 | ₩125,363 | ₩126,392 | -0.93% | 359.3만 |
|---|
| 2026.07.08 | ₩127,033 | ₩128,262 | ₩126,111 | ₩127,340 | +0.24% | 311.4만 |
|---|
| 2026.07.07 | ₩125,430 | ₩127,580 | ₩124,775 | ₩126,351 | +0.73% | 254.2만 |
|---|
| 2026.07.06 | ₩124,254 | ₩124,655 | ₩123,119 | ₩124,161 | -0.08% | 310.1만 |
|---|
| 2026.07.02 | ₩123,105 | ₩124,495 | ₩122,665 | ₩124,308 | +0.98% | 217만 |
|---|
| 2026.07.01 | ₩123,319 | ₩124,374 | ₩121,930 | ₩122,050 | -1.03% | 362만 |
|---|
| 2026.06.30 | ₩124,668 | ₩125,243 | ₩123,466 | ₩123,840 | -0.66% | 716.5만 |
|---|
| 2026.06.29 | ₩125,363 | ₩126,311 | ₩124,374 | ₩125,443 | +0.06% | 504.5만 |
|---|
| 2026.06.26 | ₩125,323 | ₩125,977 | ₩124,094 | ₩125,924 | +0.48% | 417만 |
|---|
| 2026.06.25 | ₩123,640 | ₩125,082 | ₩122,451 | ₩124,802 | +0.94% | 457.2만 |
|---|
| 2026.06.24 | ₩123,854 | ₩124,134 | ₩122,211 | ₩123,867 | +0.01% | 297.7만 |
|---|
| 2026.06.23 | ₩122,678 | ₩123,520 | ₩121,676 | ₩123,279 | +0.49% | 528만 |
|---|
| 2026.06.22 | ₩121,115 | ₩123,079 | ₩120,220 | ₩122,384 | +1.05% | 464.9만 |
|---|
| 2026.06.18 | ₩120,795 | ₩122,317 | ₩120,006 | ₩121,142 | +0.29% | 972.6만 |
|---|
| 2026.06.17 | ₩121,623 | ₩122,772 | ₩119,953 | ₩120,554 | -0.88% | 553.7만 |
|---|
| 2026.06.16 | ₩122,932 | ₩124,201 | ₩122,398 | ₩122,585 | -0.28% | 506.3만 |
|---|
| 2026.06.15 | ₩122,731 | ₩123,760 | ₩121,823 | ₩122,798 | +0.05% | 487.7만 |
|---|
| 2026.06.12 | ₩122,518 | ₩124,174 | ₩122,518 | ₩123,279 | +0.62% | 305.8만 |
|---|
| 2026.06.11 | ₩122,144 | ₩123,800 | ₩121,890 | ₩122,277 | +0.11% | 414.8만 |
|---|
| 2026.06.10 | ₩122,291 | ₩122,544 | ₩120,781 | ₩121,596 | -0.57% | 314.6만 |
|---|
| 2026.06.09 | ₩119,686 | ₩121,636 | ₩119,018 | ₩121,382 | +1.42% | 377만 |
|---|
| 2026.06.08 | ₩122,197 | ₩122,464 | ₩118,858 | ₩118,884 | -2.71% | 363.4만 |
|---|
| 2026.06.05 | ₩120,835 | ₩123,052 | ₩120,835 | ₩122,117 | +1.06% | 295.9만 |
|---|
| 2026.06.04 | ₩119,606 | ₩121,035 | ₩118,924 | ₩120,674 | +0.89% | 227.5만 |
|---|
| 2026.06.03 | ₩119,940 | ₩121,890 | ₩119,152 | ₩119,592 | -0.29% | 451.4만 |
|---|
| 2026.06.02 | ₩117,094 | ₩119,753 | ₩117,094 | ₩119,619 | +2.16% | 415.1만 |
|---|
| 2026.06.01 | ₩117,843 | ₩119,379 | ₩116,346 | ₩116,387 | -1.24% | 296.8만 |
|---|
| 2026.05.29 | ₩120,888 | ₩120,928 | ₩118,337 | ₩119,058 | -1.51% | 972.9만 |
|---|
| 2026.05.28 | ₩121,783 | ₩122,117 | ₩119,526 | ₩120,260 | -1.25% | 299.5만 |
|---|
| 2026.05.27 | ₩121,863 | ₩122,424 | ₩120,995 | ₩121,903 | +0.03% | 260.3만 |
|---|
| 2026.05.26 | ₩124,682 | ₩124,708 | ₩122,211 | ₩122,291 | -1.92% | 219.9만 |
|---|
| 2026.05.22 | ₩122,772 | ₩124,268 | ₩121,903 | ₩123,960 | +0.97% | 220.2만 |
|---|
| 2026.05.21 | ₩122,197 | ₩122,878 | ₩121,235 | ₩122,291 | +0.08% | 188.7만 |
|---|
| 2026.05.20 | ₩122,357 | ₩122,999 | ₩121,396 | ₩122,170 | -0.15% | 263.8만 |
|---|
| 2026.05.19 | ₩120,274 | ₩122,050 | ₩119,566 | ₩121,970 | +1.41% | 327.1만 |
|---|
| 2026.05.18 | ₩121,489 | ₩121,810 | ₩118,844 | ₩120,527 | -0.79% | 305.4만 |
|---|
| 2026.05.15 | ₩122,651 | ₩122,918 | ₩119,793 | ₩120,795 | -1.51% | 537.4만 |
|---|
| 2026.05.14 | ₩123,146 | ₩124,201 | ₩122,825 | ₩124,041 | +0.73% | 342.4만 |
|---|
| 2026.05.13 | ₩124,094 | ₩124,374 | ₩122,411 | ₩122,464 | -1.31% | 478.7만 |
|---|
| 2026.05.12 | ₩122,478 | ₩125,684 | ₩122,478 | ₩124,775 | +1.88% | 427.7만 |
|---|
| 2026.05.11 | ₩122,852 | ₩125,203 | ₩122,224 | ₩124,000 | +0.94% | 385만 |
|---|
| 2026.05.08 | ₩123,493 | ₩124,682 | ₩122,224 | ₩122,264 | -1.00% | 429.7만 |
|---|
| 2026.05.07 | ₩123,132 | ₩123,159 | ₩119,713 | ₩122,317 | -0.66% | 426.1만 |
|---|
| 2026.05.06 | ₩125,269 | ₩125,697 | ₩123,386 | ₩125,123 | -0.12% | 418.4만 |
|---|
| 2026.05.05 | ₩126,351 | ₩127,286 | ₩125,951 | ₩126,058 | -0.23% | 233만 |
|---|
| 2026.05.04 | ₩125,777 | ₩127,046 | ₩124,909 | ₩126,071 | +0.23% | 241.1만 |
|---|
| 2026.05.01 | ₩127,166 | ₩128,315 | ₩126,084 | ₩126,458 | -0.56% | 260.4만 |
|---|
| 2026.04.30 | ₩123,132 | ₩127,246 | ₩123,132 | ₩127,059 | +3.19% | 474.6만 |
|---|
| 2026.04.29 | ₩123,359 | ₩125,029 | ₩123,292 | ₩123,747 | +0.31% | 260.8만 |
|---|
| 2026.04.28 | ₩124,241 | ₩125,243 | ₩123,533 | ₩124,094 | -0.12% | 262.8만 |
|---|
| 2026.04.27 | ₩124,548 | ₩125,643 | ₩123,292 | ₩123,506 | -0.84% | 305만 |
|---|
| 2026.04.24 | ₩125,443 | ₩125,670 | ₩124,334 | ₩124,495 | -0.76% | 272.5만 |
|---|
| 2026.04.23 | ₩124,121 | ₩125,724 | ₩123,813 | ₩125,443 | +1.07% | 473.6만 |
|---|
| 2026.04.22 | ₩125,550 | ₩126,298 | ₩123,132 | ₩123,399 | -1.71% | 292.2만 |
|---|
| 2026.04.21 | ₩126,231 | ₩126,338 | ₩123,854 | ₩124,428 | -1.43% | 297.5만 |
|---|
| 2026.04.20 | ₩125,937 | ₩126,138 | ₩124,321 | ₩124,735 | -0.95% | 351.3만 |
|---|
| 2026.04.17 | ₩127,433 | ₩127,981 | ₩124,134 | ₩125,590 | -1.45% | 467.6만 |
|---|
| 2026.04.16 | ₩127,193 | ₩128,302 | ₩126,445 | ₩127,954 | +0.60% | 361.1만 |
|---|
| 2026.04.15 | ₩128,181 | ₩128,783 | ₩126,939 | ₩127,527 | -0.51% | 284.9만 |
|---|
| 2026.04.14 | ₩128,395 | ₩128,596 | ₩127,019 | ₩128,449 | +0.04% | 383.7만 |
|---|
| 2026.04.13 | ₩131,775 | ₩131,935 | ₩127,407 | ₩128,542 | -2.45% | 323.2만 |
|---|
| 2026.04.10 | ₩133,004 | ₩133,792 | ₩131,828 | ₩132,002 | -0.75% | 188만 |
|---|
| 2026.04.09 | ₩131,908 | ₩134,967 | ₩131,454 | ₩133,244 | +1.01% | 267.7만 |
|---|
| 2026.04.08 | ₩130,519 | ₩132,095 | ₩128,596 | ₩132,082 | +1.20% | 288.9만 |
|---|
| 2026.04.07 | ₩130,639 | ₩132,389 | ₩130,319 | ₩131,521 | +0.67% | 221만 |
|---|
| 2026.04.06 | ₩131,294 | ₩132,122 | ₩130,172 | ₩130,920 | -0.28% | 312.7만 |
|---|
| 2026.04.02 | ₩130,025 | ₩132,616 | ₩129,597 | ₩132,509 | +1.91% | 355.6만 |
|---|
| 2026.04.01 | ₩129,584 | ₩131,508 | ₩129,157 | ₩130,118 | +0.41% | 259.8만 |
|---|
| 2026.03.31 | ₩129,811 | ₩130,158 | ₩128,542 | ₩129,798 | -0.01% | 476만 |
|---|
| 2026.03.30 | ₩129,998 | ₩130,385 | ₩128,502 | ₩129,010 | -0.76% | 330.3만 |
|---|
| 2026.03.27 | ₩127,447 | ₩129,678 | ₩126,939 | ₩128,075 | +0.49% | 316.7만 |
|---|
| 2026.03.26 | ₩126,846 | ₩128,622 | ₩126,485 | ₩127,620 | +0.61% | 341.2만 |
|---|
| 2026.03.25 | ₩127,807 | ₩128,181 | ₩126,164 | ₩127,327 | -0.38% | 370만 |
|---|
| 2026.03.24 | ₩123,947 | ₩127,767 | ₩123,854 | ₩126,899 | +2.38% | 319.7만 |
|---|
| 2026.03.23 | ₩125,243 | ₩125,617 | ₩123,586 | ₩124,842 | -0.32% | 334.4만 |
|---|
| 2026.03.20 | ₩127,487 | ₩127,968 | ₩121,770 | ₩122,518 | -3.90% | 570.4만 |
|---|
| 2026.03.19 | ₩126,017 | ₩127,981 | ₩125,136 | ₩127,233 | +0.96% | 473.4만 |
|---|
| 2026.03.18 | ₩127,594 | ₩128,342 | ₩126,899 | ₩126,953 | -0.50% | 358.6만 |
|---|
| 2026.03.17 | ₩129,531 | ₩129,571 | ₩127,981 | ₩128,155 | -1.06% | 295만 |
|---|
| 2026.03.16 | ₩128,422 | ₩128,769 | ₩126,926 | ₩128,155 | -0.21% | 356.2만 |
|---|
| 2026.03.13 | ₩125,977 | ₩127,754 | ₩125,830 | ₩127,046 | +0.85% | 278.3만 |
|---|
| 2026.03.12 | ₩123,453 | ₩125,737 | ₩122,825 | ₩124,481 | +0.83% | 369.9만 |
|---|
| 2026.03.11 | ₩123,920 | ₩124,642 | ₩123,319 | ₩123,947 | +0.02% | 213.2만 |
|---|
| 2026.03.10 | ₩124,374 | ₩125,884 | ₩123,653 | ₩124,187 | -0.15% | 453.3만 |
|---|
| 2026.03.09 | ₩122,985 | ₩125,256 | ₩121,316 | ₩124,909 | +1.56% | 406.5만 |
|---|
| 2026.03.06 | ₩123,533 | ₩124,575 | ₩121,796 | ₩123,733 | +0.16% | 359.5만 |
|---|
| 2026.03.05 | ₩126,565 | ₩126,645 | ₩124,067 | ₩125,483 | -0.85% | 390.5만 |
|---|
| 2026.03.04 | ₩128,515 | ₩128,555 | ₩126,298 | ₩127,420 | -0.85% | 247만 |
|---|
| 2026.03.03 | ₩125,724 | ₩128,155 | ₩123,947 | ₩127,380 | +1.32% | 324.6만 |
|---|
| 2026.03.02 | ₩128,409 | ₩128,836 | ₩127,113 | ₩127,794 | -0.48% | 306.4만 |
|---|
| 2026.02.27 | ₩128,475 | ₩128,836 | ₩126,378 | ₩128,596 | +0.09% | 481.6만 |
|---|
| 2026.02.26 | ₩127,928 | ₩130,172 | ₩125,577 | ₩127,166 | -0.60% | 495.1만 |
|---|
| 2026.02.25 | ₩125,269 | ₩126,619 | ₩124,014 | ₩126,231 | +0.77% | 417.2만 |
|---|
| 2026.02.24 | ₩125,109 | ₩126,058 | ₩123,226 | ₩125,523 | +0.33% | 297.6만 |
|---|
| 2026.02.23 | ₩124,842 | ₩126,645 | ₩124,294 | ₩125,029 | +0.15% | 293.1만 |
|---|
| 2026.02.20 | ₩125,042 | ₩125,042 | ₩123,546 | ₩124,962 | -0.06% | 325.6만 |
|---|
| 2026.02.19 | ₩122,691 | ₩124,348 | ₩122,384 | ₩124,187 | +1.22% | 240.3만 |
|---|
| 2026.02.18 | ₩124,254 | ₩125,363 | ₩122,331 | ₩122,531 | -1.39% | 342.1만 |
|---|
| 2026.02.17 | ₩127,126 | ₩127,567 | ₩123,960 | ₩124,147 | -2.34% | 334.2만 |
|---|
| 2026.02.13 | ₩123,733 | ₩127,888 | ₩122,812 | ₩126,605 | +2.32% | 622.5만 |
|---|
| 2026.02.12 | ₩122,197 | ₩124,708 | ₩121,836 | ₩123,947 | +1.43% | 490.2만 |
|---|
| 2026.02.11 | ₩121,035 | ₩121,836 | ₩119,926 | ₩121,796 | +0.63% | 367만 |
|---|
| 2026.02.10 | ₩117,415 | ₩120,300 | ₩116,654 | ₩119,819 | +2.05% | 414.3만 |
|---|
| 2026.02.09 | ₩116,841 | ₩117,602 | ₩115,118 | ₩116,854 | +0.01% | 369.6만 |
|---|
| 2026.02.06 | ₩116,948 | ₩117,656 | ₩115,158 | ₩116,694 | -0.22% | 477.6만 |
|---|
| 2026.02.05 | ₩114,877 | ₩116,360 | ₩114,383 | ₩115,759 | +0.77% | 449만 |
|---|
| 2026.02.04 | ₩116,907 | ₩117,148 | ₩115,385 | ₩115,719 | -1.02% | 411만 |
|---|
| 2026.02.03 | ₩114,717 | ₩116,400 | ₩114,597 | ₩116,213 | +1.30% | 562.3만 |
|---|
| 2026.02.02 | ₩116,213 | ₩117,215 | ₩114,597 | ₩115,171 | -0.90% | 378.9만 |
|---|
| 2026.01.30 | ₩116,320 | ₩117,215 | ₩115,171 | ₩116,226 | -0.08% | 802.8만 |
|---|
| 2026.01.29 | ₩116,841 | ₩117,201 | ₩114,890 | ₩116,346 | -0.42% | 563.9만 |
|---|
| 2026.01.28 | ₩116,360 | ₩117,175 | ₩115,305 | ₩115,919 | -0.38% | 561.2만 |
|---|
| 2026.01.27 | ₩115,785 | ₩116,961 | ₩115,011 | ₩116,360 | +0.50% | 379.8만 |
|---|
| 2026.01.26 | ₩115,171 | ₩116,761 | ₩115,077 | ₩115,812 | +0.56% | 504만 |
|---|
| 2026.01.23 | ₩114,583 | ₩115,879 | ₩114,062 | ₩114,797 | +0.19% | 479.7만 |
|---|
| 2026.01.22 | ₩115,532 | ₩116,373 | ₩113,902 | ₩114,543 | -0.86% | 633.1만 |
|---|
| 2026.01.21 | ₩118,617 | ₩118,871 | ₩112,085 | ₩114,850 | -3.18% | 1118.2만 |
|---|
| 2026.01.20 | ₩123,039 | ₩123,279 | ₩117,415 | ₩118,123 | -4.00% | 677.2만 |
|---|
| 2026.01.16 | ₩121,863 | ₩123,653 | ₩121,222 | ₩123,626 | +1.45% | 211.7만 |
|---|
| 2026.01.15 | ₩122,331 | ₩123,212 | ₩121,943 | ₩122,317 | -0.01% | 217.6만 |
|---|
| 2026.01.14 | ₩120,581 | ₩122,438 | ₩120,287 | ₩121,983 | +1.16% | 323.1만 |
|---|
| 2026.01.13 | ₩118,884 | ₩120,848 | ₩118,217 | ₩120,608 | +1.45% | 217.3만 |
|---|
| 2026.01.12 | ₩118,203 | ₩119,873 | ₩118,003 | ₩119,018 | +0.69% | 211.7만 |
|---|
| 2026.01.09 | ₩118,190 | ₩119,058 | ₩117,669 | ₩118,644 | +0.38% | 280.9만 |
|---|
| 2026.01.08 | ₩115,011 | ₩118,243 | ₩114,984 | ₩117,589 | +2.24% | 337.5만 |
|---|
| 2026.01.07 | ₩117,482 | ₩117,923 | ₩114,623 | ₩115,358 | -1.81% | 249.3만 |
|---|
| 2026.01.06 | ₩116,988 | ₩117,428 | ₩116,012 | ₩117,148 | +0.14% | 292.2만 |
|---|
| 2026.01.05 | ₩119,486 | ₩119,486 | ₩115,545 | ₩116,934 | -2.14% | 295.4만 |
|---|
| 2026.01.02 | ₩118,510 | ₩120,113 | ₩117,335 | ₩119,833 | +1.12% | 199.6만 |
|---|
| 2025.12.31 | ₩119,005 | ₩119,646 | ₩117,696 | ₩117,936 | -0.90% | 204만 |
|---|
| 2025.12.30 | ₩118,737 | ₩119,112 | ₩118,190 | ₩119,005 | +0.22% | 166.2만 |
|---|
| 2025.12.29 | ₩118,470 | ₩119,499 | ₩118,470 | ₩118,764 | +0.25% | 200.3만 |
|---|
| 2025.12.26 | ₩118,684 | ₩119,085 | ₩117,963 | ₩118,363 | -0.27% | 108.8만 |
|---|
| 2025.12.24 | ₩118,617 | ₩118,911 | ₩118,056 | ₩118,671 | +0.05% | 119.2만 |
|---|
| 2025.12.23 | ₩117,549 | ₩118,737 | ₩117,028 | ₩118,457 | +0.77% | 320.7만 |
|---|
| 2025.12.22 | ₩116,266 | ₩117,749 | ₩115,625 | ₩117,669 | +1.21% | 279.5만 |
|---|
| 2025.12.19 | ₩116,734 | ₩118,056 | ₩116,039 | ₩116,133 | -0.51% | 617.4만 |
|---|
| 2025.12.18 | ₩117,175 | ₩117,482 | ₩116,360 | ₩116,547 | -0.54% | 471.6만 |
|---|
| 2025.12.17 | ₩116,894 | ₩117,776 | ₩115,198 | ₩115,919 | -0.83% | 536.9만 |
|---|
| 2025.12.16 | ₩117,602 | ₩118,176 | ₩116,026 | ₩117,428 | -0.15% | 332.1만 |
|---|
| 2025.12.15 | ₩119,566 | ₩119,566 | ₩116,293 | ₩118,337 | -1.03% | 362만 |
|---|
| 2025.12.12 | ₩119,045 | ₩119,579 | ₩117,468 | ₩118,203 | -0.71% | 242.4만 |
|---|
| 2025.12.11 | ₩117,829 | ₩119,192 | ₩117,482 | ₩118,844 | +0.86% | 291.4만 |
|---|
| 2025.12.10 | ₩117,843 | ₩119,272 | ₩117,428 | ₩118,978 | +0.96% | 568.9만 |
|---|
| 2025.12.09 | ₩118,390 | ₩119,125 | ₩117,669 | ₩117,976 | -0.35% | 265.6만 |
|---|
| 2025.12.08 | ₩120,928 | ₩120,995 | ₩117,348 | ₩117,762 | -2.62% | 413.1만 |
|---|
| 2025.12.05 | ₩120,514 | ₩121,716 | ₩119,913 | ₩121,102 | +0.49% | 339.5만 |
|---|
| 2025.12.04 | ₩120,821 | ₩122,117 | ₩119,953 | ₩120,314 | -0.42% | 500.4만 |
|---|
| 2025.12.03 | ₩121,663 | ₩121,730 | ₩120,634 | ₩121,195 | -0.38% | 252.7만 |
|---|
| 2025.12.02 | ₩122,411 | ₩122,558 | ₩120,568 | ₩121,489 | -0.75% | 340.6만 |
|---|
| 2025.12.01 | ₩125,403 | ₩125,937 | ₩122,050 | ₩122,224 | -2.54% | 457.9만 |
|---|
| 2025.11.28 | ₩125,256 | ₩126,538 | ₩124,441 | ₩126,525 | +1.01% | 128.1만 |
|---|
| 2025.11.26 | ₩124,214 | ₩125,563 | ₩123,720 | ₩125,283 | +0.86% | 272.5만 |
|---|
| 2025.11.25 | ₩125,443 | ₩125,443 | ₩123,346 | ₩123,520 | -1.53% | 338.2만 |
|---|
| 2025.11.24 | ₩123,560 | ₩126,966 | ₩122,852 | ₩125,443 | +1.52% | 1319.6만 |
|---|
| 2025.11.21 | ₩121,970 | ₩124,041 | ₩120,942 | ₩123,560 | +1.30% | 463.5만 |
|---|
| 2025.11.20 | ₩122,638 | ₩123,987 | ₩121,115 | ₩121,169 | -1.20% | 257.4만 |
|---|
| 2025.11.19 | ₩122,758 | ₩122,905 | ₩121,543 | ₩121,583 | -0.96% | 356.7만 |
|---|
| 2025.11.18 | ₩122,758 | ₩123,359 | ₩121,102 | ₩122,357 | -0.33% | 388.2만 |
|---|
| 2025.11.17 | ₩123,399 | ₩123,894 | ₩121,716 | ₩123,159 | -0.19% | 511.9만 |
|---|
| 2025.11.14 | ₩124,668 | ₩124,695 | ₩122,211 | ₩122,892 | -1.43% | 447.5만 |
|---|
| 2025.11.13 | ₩123,199 | ₩125,042 | ₩120,728 | ₩123,186 | -0.01% | 561.1만 |
|---|
| 2025.11.12 | ₩124,655 | ₩125,430 | ₩122,758 | ₩123,520 | -0.91% | 294.6만 |
|---|
| 2025.11.11 | ₩124,268 | ₩125,350 | ₩123,319 | ₩124,936 | +0.54% | 320.1만 |
|---|
| 2025.11.10 | ₩125,497 | ₩125,737 | ₩123,546 | ₩124,147 | -1.08% | 380.8만 |
|---|
| 2025.11.07 | ₩124,321 | ₩125,497 | ₩122,731 | ₩125,189 | +0.70% | 350.6만 |
|---|
| 2025.11.06 | ₩123,493 | ₩125,256 | ₩123,466 | ₩123,934 | +0.36% | 266만 |
|---|
| 2025.11.05 | ₩124,668 | ₩126,565 | ₩121,342 | ₩123,413 | -1.01% | 659만 |
|---|
| 2025.11.04 | ₩123,292 | ₩124,174 | ₩122,491 | ₩123,533 | +0.20% | 284.9만 |
|---|
| 2025.11.03 | ₩122,491 | ₩123,880 | ₩120,447 | ₩123,667 | +0.96% | 264.9만 |
|---|
| 2025.10.31 | ₩122,478 | ₩123,493 | ₩121,596 | ₩122,812 | +0.27% | 302.7만 |
|---|
| 2025.10.30 | ₩123,546 | ₩124,521 | ₩123,266 | ₩123,480 | -0.05% | 206.4만 |
|---|
| 2025.10.29 | ₩123,239 | ₩124,308 | ₩122,451 | ₩123,159 | -0.07% | 220.1만 |
|---|
| 2025.10.28 | ₩125,390 | ₩125,390 | ₩123,105 | ₩123,626 | -1.41% | 240.7만 |
|---|
| 2025.10.27 | ₩124,000 | ₩124,655 | ₩122,959 | ₩124,455 | +0.37% | 256.8만 |
|---|
| 2025.10.24 | ₩123,292 | ₩124,134 | ₩123,052 | ₩123,934 | +0.52% | 187.7만 |
|---|
| 2025.10.23 | ₩123,733 | ₩124,214 | ₩122,064 | ₩122,638 | -0.89% | 191만 |
|---|
| 2025.10.22 | ₩124,348 | ₩124,548 | ₩122,064 | ₩122,972 | -1.11% | 332만 |
|---|
| 2025.10.21 | ₩124,495 | ₩125,002 | ₩122,424 | ₩123,279 | -0.98% | 272.2만 |
|---|
| 2025.10.20 | ₩123,359 | ₩125,109 | ₩122,691 | ₩123,854 | +0.40% | 344.4만 |
|---|
| 2025.10.17 | ₩121,890 | ₩122,411 | ₩120,995 | ₩121,943 | +0.04% | 297.9만 |
|---|
| 2025.10.16 | ₩123,226 | ₩124,147 | ₩121,503 | ₩121,743 | -1.20% | 267.4만 |
|---|
| 2025.10.15 | ₩122,531 | ₩123,760 | ₩122,237 | ₩123,279 | +0.61% | 306.6만 |
|---|
| 2025.10.14 | ₩121,382 | ₩122,357 | ₩120,487 | ₩121,997 | +0.51% | 308.8만 |
|---|
| 2025.10.13 | ₩120,714 | ₩122,518 | ₩120,207 | ₩121,783 | +0.89% | 303.6만 |
|---|
| 2025.10.10 | ₩123,039 | ₩123,560 | ₩120,354 | ₩120,487 | -2.07% | 390만 |
|---|