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 | ₩107,104 | ₩108,666 | ₩106,663 | ₩108,586 | +1.38% | 337.1만 |
| 2026.10.08 | ₩106,436 | ₩107,291 | ₩105,702 | ₩106,904 | +0.44% | 351.6만 |
| 2026.10.07 | ₩106,476 | ₩106,797 | ₩105,649 | ₩106,383 | -0.09% | 249.4만 |
| 2026.10.06 | ₩104,621 | ₩106,783 | ₩104,621 | ₩106,757 | +2.04% | 289.8만 |
| 2026.10.05 | ₩104,554 | ₩105,035 | ₩103,620 | ₩104,340 | -0.20% | 359.9만 |
| 2026.10.02 | ₩104,474 | ₩105,689 | ₩104,287 | ₩104,634 | +0.15% | 294.9만 |
| 2026.10.01 | ₩103,366 | ₩104,394 | ₩102,872 | ₩104,194 | +0.80% | 322.7만 |
| 2026.09.30 | ₩105,008 | ₩105,382 | ₩104,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,073 |
| -0.89% |
| 462.8만 |
| 2026.09.29 | ₩102,365 | ₩104,474 | ₩101,737 | ₩104,367 | +1.96% | 328.7만 |
|---|
| 2026.09.28 | ₩103,993 | ₩103,993 | ₩102,338 | ₩102,645 | -1.30% | 493.3만 |
|---|
| 2026.09.25 | ₩103,419 | ₩104,127 | ₩102,899 | ₩104,033 | +0.59% | 276.5만 |
|---|
| 2026.09.24 | ₩105,035 | ₩105,235 | ₩103,686 | ₩103,780 | -1.19% | 442.3만 |
|---|
| 2026.09.23 | ₩107,491 | ₩107,544 | ₩105,115 | ₩105,462 | -1.89% | 313.9만 |
|---|
| 2026.09.22 | ₩108,052 | ₩109,066 | ₩107,691 | ₩108,105 | +0.05% | 289.3만 |
|---|
| 2026.09.21 | ₩108,532 | ₩108,946 | ₩107,891 | ₩108,399 | -0.12% | 317.1만 |
|---|
| 2026.09.18 | ₩108,799 | ₩109,240 | ₩108,132 | ₩108,546 | -0.23% | 614.3만 |
|---|
| 2026.09.17 | ₩109,720 | ₩110,174 | ₩108,559 | ₩109,707 | -0.01% | 393.7만 |
|---|
| 2026.09.16 | ₩109,173 | ₩110,108 | ₩108,599 | ₩109,066 | -0.10% | 412.9만 |
|---|
| 2026.09.15 | ₩111,229 | ₩111,229 | ₩108,105 | ₩108,399 | -2.54% | 392.9만 |
|---|
| 2026.09.14 | ₩111,643 | ₩112,310 | ₩110,561 | ₩110,788 | -0.77% | 245.5만 |
|---|
| 2026.09.11 | ₩112,858 | ₩113,392 | ₩111,042 | ₩111,256 | -1.42% | 174.1만 |
|---|
| 2026.09.10 | ₩114,192 | ₩114,553 | ₩111,896 | ₩112,137 | -1.80% | 253.9만 |
|---|
| 2026.09.09 | ₩114,486 | ₩115,007 | ₩113,004 | ₩113,485 | -0.87% | 307만 |
|---|
| 2026.09.08 | ₩112,350 | ₩114,913 | ₩112,230 | ₩114,099 | +1.56% | 383만 |
|---|
| 2026.09.04 | ₩112,137 | ₩112,884 | ₩111,536 | ₩112,190 | +0.05% | 270.6만 |
|---|
| 2026.09.03 | ₩112,150 | ₩113,111 | ₩111,923 | ₩112,898 | +0.67% | 350.4만 |
|---|
| 2026.09.02 | ₩111,589 | ₩112,697 | ₩110,214 | ₩111,856 | +0.24% | 658.2만 |
|---|
| 2026.09.01 | ₩110,748 | ₩112,791 | ₩110,001 | ₩112,484 | +1.57% | 641.5만 |
|---|
| 2026.08.31 | ₩106,770 | ₩110,228 | ₩106,249 | ₩109,066 | +2.15% | 946.7만 |
|---|
| 2026.08.28 | ₩114,006 | ₩116,395 | ₩111,576 | ₩112,550 | -1.28% | 496만 |
|---|
| 2026.08.27 | ₩112,724 | ₩113,485 | ₩111,723 | ₩113,138 | +0.37% | 257.6만 |
|---|
| 2026.08.26 | ₩112,297 | ₩114,099 | ₩112,150 | ₩113,845 | +1.38% | 213.7만 |
|---|
| 2026.08.25 | ₩113,018 | ₩113,472 | ₩112,123 | ₩112,177 | -0.74% | 297.8만 |
|---|
| 2026.08.24 | ₩110,908 | ₩113,245 | ₩110,601 | ₩112,898 | +1.79% | 376.6만 |
|---|
| 2026.08.21 | ₩116,996 | ₩117,250 | ₩110,361 | ₩110,655 | -5.42% | 517.6만 |
|---|
| 2026.08.20 | ₩113,538 | ₩117,663 | ₩113,538 | ₩116,649 | +2.74% | 495.3만 |
|---|
| 2026.08.19 | ₩116,635 | ₩116,876 | ₩114,046 | ₩114,259 | -2.04% | 267.2만 |
|---|
| 2026.08.18 | ₩116,128 | ₩116,542 | ₩115,341 | ₩116,382 | +0.22% | 355.7만 |
|---|
| 2026.08.17 | ₩115,020 | ₩115,260 | ₩114,233 | ₩114,726 | -0.26% | 328.6만 |
|---|
| 2026.08.14 | ₩115,327 | ₩116,489 | ₩115,127 | ₩115,354 | +0.02% | 342.2만 |
|---|
| 2026.08.13 | ₩115,060 | ₩116,115 | ₩114,606 | ₩115,447 | +0.34% | 379.9만 |
|---|
| 2026.08.12 | ₩114,233 | ₩115,781 | ₩113,859 | ₩114,700 | +0.41% | 402.6만 |
|---|
| 2026.08.11 | ₩112,604 | ₩114,473 | ₩112,070 | ₩114,112 | +1.34% | 329.9만 |
|---|
| 2026.08.10 | ₩111,936 | ₩113,685 | ₩111,936 | ₩112,550 | +0.55% | 458.6만 |
|---|
| 2026.08.07 | ₩111,923 | ₩114,419 | ₩111,669 | ₩111,976 | +0.05% | 640.3만 |
|---|
| 2026.08.06 | ₩112,991 | ₩114,753 | ₩112,190 | ₩112,604 | -0.34% | 571.1만 |
|---|
| 2026.08.05 | ₩115,701 | ₩115,901 | ₩112,283 | ₩113,018 | -2.32% | 526.3만 |
|---|
| 2026.08.04 | ₩116,796 | ₩116,956 | ₩114,540 | ₩115,674 | -0.96% | 635.1만 |
|---|
| 2026.08.03 | ₩117,930 | ₩118,825 | ₩116,822 | ₩117,116 | -0.69% | 333.3만 |
|---|
| 2026.07.31 | ₩119,532 | ₩120,120 | ₩118,184 | ₩118,211 | -1.11% | 276.8만 |
|---|
| 2026.07.30 | ₩118,438 | ₩119,746 | ₩117,757 | ₩119,586 | +0.97% | 447.3만 |
|---|
| 2026.07.29 | ₩121,455 | ₩122,122 | ₩118,304 | ₩118,571 | -2.37% | 276.7만 |
|---|
| 2026.07.28 | ₩122,095 | ₩124,178 | ₩120,854 | ₩120,894 | -0.98% | 222.3만 |
|---|
| 2026.07.27 | ₩123,617 | ₩124,352 | ₩121,655 | ₩121,815 | -1.46% | 197.7만 |
|---|
| 2026.07.24 | ₩125,259 | ₩125,820 | ₩123,831 | ₩124,125 | -0.91% | 257.8만 |
|---|
| 2026.07.23 | ₩124,018 | ₩125,767 | ₩123,430 | ₩124,739 | +0.58% | 247.4만 |
|---|
| 2026.07.22 | ₩122,322 | ₩124,699 | ₩121,962 | ₩124,218 | +1.55% | 299.1만 |
|---|
| 2026.07.21 | ₩120,600 | ₩121,148 | ₩119,345 | ₩120,934 | +0.28% | 260.5만 |
|---|
| 2026.07.20 | ₩123,497 | ₩124,605 | ₩121,027 | ₩121,068 | -1.97% | 244만 |
|---|
| 2026.07.17 | ₩126,220 | ₩126,981 | ₩123,070 | ₩123,150 | -2.43% | 329.8만 |
|---|
| 2026.07.16 | ₩123,497 | ₩124,779 | ₩123,284 | ₩124,352 | +0.69% | 229만 |
|---|
| 2026.07.15 | ₩124,458 | ₩125,807 | ₩123,430 | ₩123,858 | -0.48% | 249.6만 |
|---|
| 2026.07.14 | ₩126,901 | ₩127,636 | ₩124,578 | ₩124,632 | -1.79% | 233만 |
|---|
| 2026.07.13 | ₩126,220 | ₩127,262 | ₩125,446 | ₩126,034 | -0.15% | 245.5만 |
|---|
| 2026.07.10 | ₩126,301 | ₩126,835 | ₩125,219 | ₩125,753 | -0.43% | 241만 |
|---|
| 2026.07.09 | ₩127,502 | ₩128,116 | ₩125,286 | ₩126,314 | -0.93% | 359.3만 |
|---|
| 2026.07.08 | ₩126,955 | ₩128,183 | ₩126,034 | ₩127,262 | +0.24% | 311.4만 |
|---|
| 2026.07.07 | ₩125,353 | ₩127,502 | ₩124,699 | ₩126,274 | +0.73% | 254.2만 |
|---|
| 2026.07.06 | ₩124,178 | ₩124,578 | ₩123,043 | ₩124,085 | -0.08% | 310.1만 |
|---|
| 2026.07.02 | ₩123,030 | ₩124,418 | ₩122,589 | ₩124,231 | +0.98% | 217만 |
|---|
| 2026.07.01 | ₩123,244 | ₩124,298 | ₩121,855 | ₩121,975 | -1.03% | 362만 |
|---|
| 2026.06.30 | ₩124,592 | ₩125,166 | ₩123,390 | ₩123,764 | -0.66% | 716.5만 |
|---|
| 2026.06.29 | ₩125,286 | ₩126,234 | ₩124,298 | ₩125,366 | +0.06% | 504.5만 |
|---|
| 2026.06.26 | ₩125,246 | ₩125,900 | ₩124,018 | ₩125,847 | +0.48% | 417만 |
|---|
| 2026.06.25 | ₩123,564 | ₩125,006 | ₩122,376 | ₩124,725 | +0.94% | 457.2만 |
|---|
| 2026.06.24 | ₩123,777 | ₩124,058 | ₩122,135 | ₩123,791 | +0.01% | 297.7만 |
|---|
| 2026.06.23 | ₩122,603 | ₩123,444 | ₩121,602 | ₩123,203 | +0.49% | 528만 |
|---|
| 2026.06.22 | ₩121,041 | ₩123,003 | ₩120,146 | ₩122,309 | +1.05% | 464.9만 |
|---|
| 2026.06.18 | ₩120,720 | ₩122,242 | ₩119,933 | ₩121,068 | +0.29% | 972.6만 |
|---|
| 2026.06.17 | ₩121,548 | ₩122,696 | ₩119,879 | ₩120,480 | -0.88% | 553.7만 |
|---|
| 2026.06.16 | ₩122,856 | ₩124,125 | ₩122,322 | ₩122,509 | -0.28% | 506.3만 |
|---|
| 2026.06.15 | ₩122,656 | ₩123,684 | ₩121,748 | ₩122,723 | +0.05% | 487.7만 |
|---|
| 2026.06.12 | ₩122,443 | ₩124,098 | ₩122,443 | ₩123,203 | +0.62% | 305.8만 |
|---|
| 2026.06.11 | ₩122,069 | ₩123,724 | ₩121,815 | ₩122,202 | +0.11% | 414.8만 |
|---|
| 2026.06.10 | ₩122,216 | ₩122,469 | ₩120,707 | ₩121,521 | -0.57% | 314.6만 |
|---|
| 2026.06.09 | ₩119,612 | ₩121,561 | ₩118,945 | ₩121,308 | +1.42% | 377만 |
|---|
| 2026.06.08 | ₩122,122 | ₩122,389 | ₩118,785 | ₩118,811 | -2.71% | 363.4만 |
|---|
| 2026.06.05 | ₩120,760 | ₩122,977 | ₩120,760 | ₩122,042 | +1.06% | 295.9만 |
|---|
| 2026.06.04 | ₩119,532 | ₩120,961 | ₩118,851 | ₩120,600 | +0.89% | 227.5만 |
|---|
| 2026.06.03 | ₩119,866 | ₩121,815 | ₩119,078 | ₩119,519 | -0.29% | 451.4만 |
|---|
| 2026.06.02 | ₩117,023 | ₩119,679 | ₩117,023 | ₩119,546 | +2.16% | 415.1만 |
|---|
| 2026.06.01 | ₩117,770 | ₩119,305 | ₩116,275 | ₩116,315 | -1.24% | 296.8만 |
|---|
| 2026.05.29 | ₩120,814 | ₩120,854 | ₩118,264 | ₩118,985 | -1.51% | 972.9만 |
|---|
| 2026.05.28 | ₩121,708 | ₩122,042 | ₩119,452 | ₩120,186 | -1.25% | 299.5만 |
|---|
| 2026.05.27 | ₩121,788 | ₩122,349 | ₩120,921 | ₩121,828 | +0.03% | 260.3만 |
|---|
| 2026.05.26 | ₩124,605 | ₩124,632 | ₩122,135 | ₩122,216 | -1.92% | 219.9만 |
|---|
| 2026.05.22 | ₩122,696 | ₩124,191 | ₩121,828 | ₩123,884 | +0.97% | 220.2만 |
|---|
| 2026.05.21 | ₩122,122 | ₩122,803 | ₩121,161 | ₩122,216 | +0.08% | 188.7만 |
|---|
| 2026.05.20 | ₩122,282 | ₩122,923 | ₩121,321 | ₩122,095 | -0.15% | 263.8만 |
|---|
| 2026.05.19 | ₩120,200 | ₩121,975 | ₩119,492 | ₩121,895 | +1.41% | 327.1만 |
|---|
| 2026.05.18 | ₩121,415 | ₩121,735 | ₩118,771 | ₩120,453 | -0.79% | 305.4만 |
|---|
| 2026.05.15 | ₩122,576 | ₩122,843 | ₩119,719 | ₩120,720 | -1.51% | 537.4만 |
|---|
| 2026.05.14 | ₩123,070 | ₩124,125 | ₩122,750 | ₩123,964 | +0.73% | 342.4만 |
|---|
| 2026.05.13 | ₩124,018 | ₩124,298 | ₩122,336 | ₩122,389 | -1.31% | 478.7만 |
|---|
| 2026.05.12 | ₩122,402 | ₩125,606 | ₩122,402 | ₩124,699 | +1.88% | 427.7만 |
|---|
| 2026.05.11 | ₩122,776 | ₩125,126 | ₩122,149 | ₩123,924 | +0.94% | 385만 |
|---|
| 2026.05.08 | ₩123,417 | ₩124,605 | ₩122,149 | ₩122,189 | -1.00% | 429.7만 |
|---|
| 2026.05.07 | ₩123,057 | ₩123,083 | ₩119,639 | ₩122,242 | -0.66% | 426.1만 |
|---|
| 2026.05.06 | ₩125,193 | ₩125,620 | ₩123,310 | ₩125,046 | -0.12% | 418.4만 |
|---|
| 2026.05.05 | ₩126,274 | ₩127,208 | ₩125,873 | ₩125,980 | -0.23% | 233만 |
|---|
| 2026.05.04 | ₩125,700 | ₩126,968 | ₩124,832 | ₩125,994 | +0.23% | 241.1만 |
|---|
| 2026.05.01 | ₩127,088 | ₩128,236 | ₩126,007 | ₩126,381 | -0.56% | 260.4만 |
|---|
| 2026.04.30 | ₩123,057 | ₩127,168 | ₩123,057 | ₩126,981 | +3.19% | 474.6만 |
|---|
| 2026.04.29 | ₩123,284 | ₩124,952 | ₩123,217 | ₩123,671 | +0.31% | 260.8만 |
|---|
| 2026.04.28 | ₩124,165 | ₩125,166 | ₩123,457 | ₩124,018 | -0.12% | 262.8만 |
|---|
| 2026.04.27 | ₩124,472 | ₩125,566 | ₩123,217 | ₩123,430 | -0.84% | 305만 |
|---|
| 2026.04.24 | ₩125,366 | ₩125,593 | ₩124,258 | ₩124,418 | -0.76% | 272.5만 |
|---|
| 2026.04.23 | ₩124,044 | ₩125,646 | ₩123,737 | ₩125,366 | +1.07% | 473.6만 |
|---|
| 2026.04.22 | ₩125,473 | ₩126,220 | ₩123,057 | ₩123,324 | -1.71% | 292.2만 |
|---|
| 2026.04.21 | ₩126,154 | ₩126,261 | ₩123,777 | ₩124,352 | -1.43% | 297.5만 |
|---|
| 2026.04.20 | ₩125,860 | ₩126,060 | ₩124,245 | ₩124,659 | -0.95% | 351.3만 |
|---|
| 2026.04.17 | ₩127,355 | ₩127,903 | ₩124,058 | ₩125,513 | -1.45% | 467.6만 |
|---|
| 2026.04.16 | ₩127,115 | ₩128,223 | ₩126,367 | ₩127,876 | +0.60% | 361.1만 |
|---|
| 2026.04.15 | ₩128,103 | ₩128,703 | ₩126,861 | ₩127,449 | -0.51% | 284.9만 |
|---|
| 2026.04.14 | ₩128,316 | ₩128,517 | ₩126,941 | ₩128,370 | +0.04% | 383.7만 |
|---|
| 2026.04.13 | ₩131,694 | ₩131,854 | ₩127,328 | ₩128,463 | -2.45% | 323.2만 |
|---|
| 2026.04.10 | ₩132,922 | ₩133,710 | ₩131,747 | ₩131,921 | -0.75% | 188만 |
|---|
| 2026.04.09 | ₩131,827 | ₩134,884 | ₩131,373 | ₩133,162 | +1.01% | 267.7만 |
|---|
| 2026.04.08 | ₩130,439 | ₩132,014 | ₩128,517 | ₩132,001 | +1.20% | 288.9만 |
|---|
| 2026.04.07 | ₩130,559 | ₩132,308 | ₩130,239 | ₩131,440 | +0.67% | 221만 |
|---|
| 2026.04.06 | ₩131,213 | ₩132,041 | ₩130,092 | ₩130,839 | -0.28% | 312.7만 |
|---|
| 2026.04.02 | ₩129,945 | ₩132,535 | ₩129,518 | ₩132,428 | +1.91% | 355.6만 |
|---|
| 2026.04.01 | ₩129,504 | ₩131,427 | ₩129,077 | ₩130,038 | +0.41% | 259.8만 |
|---|
| 2026.03.31 | ₩129,731 | ₩130,079 | ₩128,463 | ₩129,718 | -0.01% | 476만 |
|---|
| 2026.03.30 | ₩129,918 | ₩130,305 | ₩128,423 | ₩128,930 | -0.76% | 330.3만 |
|---|
| 2026.03.27 | ₩127,369 | ₩129,598 | ₩126,861 | ₩127,996 | +0.49% | 316.7만 |
|---|
| 2026.03.26 | ₩126,768 | ₩128,543 | ₩126,407 | ₩127,542 | +0.61% | 341.2만 |
|---|
| 2026.03.25 | ₩127,729 | ₩128,103 | ₩126,087 | ₩127,248 | -0.38% | 370만 |
|---|
| 2026.03.24 | ₩123,871 | ₩127,689 | ₩123,777 | ₩126,821 | +2.38% | 319.7만 |
|---|
| 2026.03.23 | ₩125,166 | ₩125,540 | ₩123,510 | ₩124,765 | -0.32% | 334.4만 |
|---|
| 2026.03.20 | ₩127,409 | ₩127,889 | ₩121,695 | ₩122,443 | -3.90% | 570.4만 |
|---|
| 2026.03.19 | ₩125,940 | ₩127,903 | ₩125,059 | ₩127,155 | +0.96% | 473.4만 |
|---|
| 2026.03.18 | ₩127,515 | ₩128,263 | ₩126,821 | ₩126,875 | -0.50% | 358.6만 |
|---|
| 2026.03.17 | ₩129,451 | ₩129,491 | ₩127,903 | ₩128,076 | -1.06% | 295만 |
|---|
| 2026.03.16 | ₩128,343 | ₩128,690 | ₩126,848 | ₩128,076 | -0.21% | 356.2만 |
|---|
| 2026.03.13 | ₩125,900 | ₩127,676 | ₩125,753 | ₩126,968 | +0.85% | 278.3만 |
|---|
| 2026.03.12 | ₩123,377 | ₩125,660 | ₩122,750 | ₩124,405 | +0.83% | 369.9만 |
|---|
| 2026.03.11 | ₩123,844 | ₩124,565 | ₩123,244 | ₩123,871 | +0.02% | 213.2만 |
|---|
| 2026.03.10 | ₩124,298 | ₩125,807 | ₩123,577 | ₩124,111 | -0.15% | 453.3만 |
|---|
| 2026.03.09 | ₩122,910 | ₩125,179 | ₩121,241 | ₩124,832 | +1.56% | 406.5만 |
|---|
| 2026.03.06 | ₩123,457 | ₩124,498 | ₩121,722 | ₩123,657 | +0.16% | 359.5만 |
|---|
| 2026.03.05 | ₩126,487 | ₩126,568 | ₩123,991 | ₩125,406 | -0.85% | 390.5만 |
|---|
| 2026.03.04 | ₩128,437 | ₩128,477 | ₩126,220 | ₩127,342 | -0.85% | 247만 |
|---|
| 2026.03.03 | ₩125,646 | ₩128,076 | ₩123,871 | ₩127,302 | +1.32% | 324.6만 |
|---|
| 2026.03.02 | ₩128,330 | ₩128,757 | ₩127,035 | ₩127,716 | -0.48% | 306.4만 |
|---|
| 2026.02.27 | ₩128,396 | ₩128,757 | ₩126,301 | ₩128,517 | +0.09% | 481.6만 |
|---|
| 2026.02.26 | ₩127,849 | ₩130,092 | ₩125,500 | ₩127,088 | -0.60% | 495.1만 |
|---|
| 2026.02.25 | ₩125,193 | ₩126,541 | ₩123,938 | ₩126,154 | +0.77% | 417.2만 |
|---|
| 2026.02.24 | ₩125,032 | ₩125,980 | ₩123,150 | ₩125,446 | +0.33% | 297.6만 |
|---|
| 2026.02.23 | ₩124,765 | ₩126,568 | ₩124,218 | ₩124,952 | +0.15% | 293.1만 |
|---|
| 2026.02.20 | ₩124,966 | ₩124,966 | ₩123,470 | ₩124,886 | -0.06% | 325.6만 |
|---|
| 2026.02.19 | ₩122,616 | ₩124,271 | ₩122,309 | ₩124,111 | +1.22% | 240.3만 |
|---|
| 2026.02.18 | ₩124,178 | ₩125,286 | ₩122,256 | ₩122,456 | -1.39% | 342.1만 |
|---|
| 2026.02.17 | ₩127,048 | ₩127,489 | ₩123,884 | ₩124,071 | -2.34% | 334.2만 |
|---|
| 2026.02.13 | ₩123,657 | ₩127,809 | ₩122,736 | ₩126,528 | +2.32% | 622.5만 |
|---|
| 2026.02.12 | ₩122,122 | ₩124,632 | ₩121,762 | ₩123,871 | +1.43% | 490.2만 |
|---|
| 2026.02.11 | ₩120,961 | ₩121,762 | ₩119,853 | ₩121,722 | +0.63% | 367만 |
|---|
| 2026.02.10 | ₩117,343 | ₩120,226 | ₩116,582 | ₩119,746 | +2.05% | 414.3만 |
|---|
| 2026.02.09 | ₩116,769 | ₩117,530 | ₩115,047 | ₩116,782 | +0.01% | 369.6만 |
|---|
| 2026.02.06 | ₩116,876 | ₩117,583 | ₩115,087 | ₩116,622 | -0.22% | 477.6만 |
|---|
| 2026.02.05 | ₩114,807 | ₩116,288 | ₩114,313 | ₩115,688 | +0.77% | 449만 |
|---|
| 2026.02.04 | ₩116,836 | ₩117,076 | ₩115,314 | ₩115,648 | -1.02% | 411만 |
|---|
| 2026.02.03 | ₩114,646 | ₩116,328 | ₩114,526 | ₩116,142 | +1.30% | 562.3만 |
|---|
| 2026.02.02 | ₩116,142 | ₩117,143 | ₩114,526 | ₩115,100 | -0.90% | 378.9만 |
|---|
| 2026.01.30 | ₩116,248 | ₩117,143 | ₩115,100 | ₩116,155 | -0.08% | 802.8만 |
|---|
| 2026.01.29 | ₩116,769 | ₩117,129 | ₩114,820 | ₩116,275 | -0.42% | 563.9만 |
|---|
| 2026.01.28 | ₩116,288 | ₩117,103 | ₩115,234 | ₩115,848 | -0.38% | 561.2만 |
|---|
| 2026.01.27 | ₩115,714 | ₩116,889 | ₩114,940 | ₩116,288 | +0.50% | 379.8만 |
|---|
| 2026.01.26 | ₩115,100 | ₩116,689 | ₩115,007 | ₩115,741 | +0.56% | 504만 |
|---|
| 2026.01.23 | ₩114,513 | ₩115,808 | ₩113,992 | ₩114,726 | +0.19% | 479.7만 |
|---|
| 2026.01.22 | ₩115,461 | ₩116,302 | ₩113,832 | ₩114,473 | -0.86% | 633.1만 |
|---|
| 2026.01.21 | ₩118,544 | ₩118,798 | ₩112,016 | ₩114,780 | -3.18% | 1118.2만 |
|---|
| 2026.01.20 | ₩122,963 | ₩123,203 | ₩117,343 | ₩118,051 | -4.00% | 677.2만 |
|---|
| 2026.01.16 | ₩121,788 | ₩123,577 | ₩121,148 | ₩123,551 | +1.45% | 211.7만 |
|---|
| 2026.01.15 | ₩122,256 | ₩123,137 | ₩121,868 | ₩122,242 | -0.01% | 217.6만 |
|---|
| 2026.01.14 | ₩120,507 | ₩122,362 | ₩120,213 | ₩121,909 | +1.16% | 323.1만 |
|---|
| 2026.01.13 | ₩118,811 | ₩120,774 | ₩118,144 | ₩120,534 | +1.45% | 217.3만 |
|---|
| 2026.01.12 | ₩118,131 | ₩119,799 | ₩117,930 | ₩118,945 | +0.69% | 211.7만 |
|---|
| 2026.01.09 | ₩118,117 | ₩118,985 | ₩117,597 | ₩118,571 | +0.38% | 280.9만 |
|---|
| 2026.01.08 | ₩114,940 | ₩118,171 | ₩114,913 | ₩117,517 | +2.24% | 337.5만 |
|---|
| 2026.01.07 | ₩117,410 | ₩117,850 | ₩114,553 | ₩115,287 | -1.81% | 249.3만 |
|---|
| 2026.01.06 | ₩116,916 | ₩117,356 | ₩115,941 | ₩117,076 | +0.14% | 292.2만 |
|---|
| 2026.01.05 | ₩119,412 | ₩119,412 | ₩115,474 | ₩116,862 | -2.14% | 295.4만 |
|---|
| 2026.01.02 | ₩118,438 | ₩120,040 | ₩117,263 | ₩119,759 | +1.12% | 199.6만 |
|---|
| 2025.12.31 | ₩118,932 | ₩119,572 | ₩117,623 | ₩117,864 | -0.90% | 204만 |
|---|
| 2025.12.30 | ₩118,665 | ₩119,038 | ₩118,117 | ₩118,932 | +0.22% | 166.2만 |
|---|
| 2025.12.29 | ₩118,398 | ₩119,426 | ₩118,398 | ₩118,691 | +0.25% | 200.3만 |
|---|
| 2025.12.26 | ₩118,611 | ₩119,012 | ₩117,890 | ₩118,291 | -0.27% | 108.8만 |
|---|
| 2025.12.24 | ₩118,544 | ₩118,838 | ₩117,984 | ₩118,598 | +0.05% | 119.2만 |
|---|
| 2025.12.23 | ₩117,476 | ₩118,665 | ₩116,956 | ₩118,384 | +0.77% | 320.7만 |
|---|
| 2025.12.22 | ₩116,195 | ₩117,677 | ₩115,554 | ₩117,597 | +1.21% | 279.5만 |
|---|
| 2025.12.19 | ₩116,662 | ₩117,984 | ₩115,968 | ₩116,061 | -0.51% | 617.4만 |
|---|
| 2025.12.18 | ₩117,103 | ₩117,410 | ₩116,288 | ₩116,475 | -0.54% | 471.6만 |
|---|
| 2025.12.17 | ₩116,822 | ₩117,703 | ₩115,127 | ₩115,848 | -0.83% | 536.9만 |
|---|
| 2025.12.16 | ₩117,530 | ₩118,104 | ₩115,955 | ₩117,356 | -0.15% | 332.1만 |
|---|
| 2025.12.15 | ₩119,492 | ₩119,492 | ₩116,222 | ₩118,264 | -1.03% | 362만 |
|---|
| 2025.12.12 | ₩118,972 | ₩119,506 | ₩117,396 | ₩118,131 | -0.71% | 242.4만 |
|---|
| 2025.12.11 | ₩117,757 | ₩119,118 | ₩117,410 | ₩118,771 | +0.86% | 291.4만 |
|---|
| 2025.12.10 | ₩117,770 | ₩119,199 | ₩117,356 | ₩118,905 | +0.96% | 568.9만 |
|---|
| 2025.12.09 | ₩118,318 | ₩119,052 | ₩117,597 | ₩117,904 | -0.35% | 265.6만 |
|---|
| 2025.12.08 | ₩120,854 | ₩120,921 | ₩117,276 | ₩117,690 | -2.62% | 413.1만 |
|---|
| 2025.12.05 | ₩120,440 | ₩121,642 | ₩119,839 | ₩121,027 | +0.49% | 339.5만 |
|---|
| 2025.12.04 | ₩120,747 | ₩122,042 | ₩119,879 | ₩120,240 | -0.42% | 500.4만 |
|---|
| 2025.12.03 | ₩121,588 | ₩121,655 | ₩120,560 | ₩121,121 | -0.38% | 252.7만 |
|---|
| 2025.12.02 | ₩122,336 | ₩122,483 | ₩120,493 | ₩121,415 | -0.75% | 340.6만 |
|---|
| 2025.12.01 | ₩125,326 | ₩125,860 | ₩121,975 | ₩122,149 | -2.54% | 457.9만 |
|---|
| 2025.11.28 | ₩125,179 | ₩126,461 | ₩124,365 | ₩126,447 | +1.01% | 128.1만 |
|---|
| 2025.11.26 | ₩124,138 | ₩125,486 | ₩123,644 | ₩125,206 | +0.86% | 272.5만 |
|---|
| 2025.11.25 | ₩125,366 | ₩125,366 | ₩123,270 | ₩123,444 | -1.53% | 338.2만 |
|---|
| 2025.11.24 | ₩123,484 | ₩126,888 | ₩122,776 | ₩125,366 | +1.52% | 1319.6만 |
|---|
| 2025.11.21 | ₩121,895 | ₩123,964 | ₩120,867 | ₩123,484 | +1.30% | 463.5만 |
|---|
| 2025.11.20 | ₩122,563 | ₩123,911 | ₩121,041 | ₩121,094 | -1.20% | 257.4만 |
|---|
| 2025.11.19 | ₩122,683 | ₩122,830 | ₩121,468 | ₩121,508 | -0.96% | 356.7만 |
|---|
| 2025.11.18 | ₩122,683 | ₩123,284 | ₩121,027 | ₩122,282 | -0.33% | 388.2만 |
|---|
| 2025.11.17 | ₩123,324 | ₩123,818 | ₩121,642 | ₩123,083 | -0.19% | 511.9만 |
|---|
| 2025.11.14 | ₩124,592 | ₩124,619 | ₩122,135 | ₩122,816 | -1.43% | 447.5만 |
|---|
| 2025.11.13 | ₩123,123 | ₩124,966 | ₩120,654 | ₩123,110 | -0.01% | 561.1만 |
|---|
| 2025.11.12 | ₩124,578 | ₩125,353 | ₩122,683 | ₩123,444 | -0.91% | 294.6만 |
|---|
| 2025.11.11 | ₩124,191 | ₩125,273 | ₩123,244 | ₩124,859 | +0.54% | 320.1만 |
|---|
| 2025.11.10 | ₩125,419 | ₩125,660 | ₩123,470 | ₩124,071 | -1.08% | 380.8만 |
|---|
| 2025.11.07 | ₩124,245 | ₩125,419 | ₩122,656 | ₩125,112 | +0.70% | 350.6만 |
|---|
| 2025.11.06 | ₩123,417 | ₩125,179 | ₩123,390 | ₩123,858 | +0.36% | 266만 |
|---|
| 2025.11.05 | ₩124,592 | ₩126,487 | ₩121,268 | ₩123,337 | -1.01% | 659만 |
|---|
| 2025.11.04 | ₩123,217 | ₩124,098 | ₩122,416 | ₩123,457 | +0.20% | 284.9만 |
|---|
| 2025.11.03 | ₩122,416 | ₩123,804 | ₩120,373 | ₩123,591 | +0.96% | 264.9만 |
|---|
| 2025.10.31 | ₩122,402 | ₩123,417 | ₩121,521 | ₩122,736 | +0.27% | 302.7만 |
|---|
| 2025.10.30 | ₩123,470 | ₩124,445 | ₩123,190 | ₩123,404 | -0.05% | 206.4만 |
|---|
| 2025.10.29 | ₩123,163 | ₩124,231 | ₩122,376 | ₩123,083 | -0.07% | 220.1만 |
|---|
| 2025.10.28 | ₩125,313 | ₩125,313 | ₩123,030 | ₩123,551 | -1.41% | 240.7만 |
|---|
| 2025.10.27 | ₩123,924 | ₩124,578 | ₩122,883 | ₩124,378 | +0.37% | 256.8만 |
|---|
| 2025.10.24 | ₩123,217 | ₩124,058 | ₩122,977 | ₩123,858 | +0.52% | 187.7만 |
|---|
| 2025.10.23 | ₩123,657 | ₩124,138 | ₩121,989 | ₩122,563 | -0.89% | 191만 |
|---|
| 2025.10.22 | ₩124,271 | ₩124,472 | ₩121,989 | ₩122,896 | -1.11% | 332만 |
|---|
| 2025.10.21 | ₩124,418 | ₩124,926 | ₩122,349 | ₩123,203 | -0.98% | 272.2만 |
|---|
| 2025.10.20 | ₩123,284 | ₩125,032 | ₩122,616 | ₩123,777 | +0.40% | 344.4만 |
|---|
| 2025.10.17 | ₩121,815 | ₩122,336 | ₩120,921 | ₩121,868 | +0.04% | 297.9만 |
|---|
| 2025.10.16 | ₩123,150 | ₩124,071 | ₩121,428 | ₩121,668 | -1.20% | 267.4만 |
|---|
| 2025.10.15 | ₩122,456 | ₩123,684 | ₩122,162 | ₩123,203 | +0.61% | 306.6만 |
|---|
| 2025.10.14 | ₩121,308 | ₩122,282 | ₩120,413 | ₩121,922 | +0.51% | 308.8만 |
|---|
| 2025.10.13 | ₩120,640 | ₩122,443 | ₩120,133 | ₩121,708 | +0.89% | 303.6만 |
|---|
| 2025.10.10 | ₩122,963 | ₩123,484 | ₩120,280 | ₩120,413 | -2.07% | 390만 |
|---|