시장 데이터를 불러오는 중
전체 종목
헨리 셰인 과거 주가
Henry Schein, Inc. - Common Stock · HSIC · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Henry Schein, Inc. - Common Stock · HSIC · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩112,709 | ₩114,076 | ₩111,865 | ₩112,575 | -0.12% | 108.7만 |
| 2026.10.08 | ₩107,135 | ₩113,446 | ₩106,357 | ₩113,406 | +5.85% | 267.6만 |
| 2026.10.07 | ₩113,620 | ₩114,759 | ₩111,972 | ₩112,106 | -1.33% | 131.2만 |
| 2026.10.06 | ₩113,607 | ₩115,778 | ₩112,977 | ₩113,687 | +0.07% | 142.1만 |
| 2026.10.05 | ₩114,545 | ₩114,585 | ₩111,784 | ₩112,870 | -1.46% | 190.4만 |
| 2026.10.02 | ₩114,143 | ₩114,652 | ₩111,825 | ₩113,741 | -0.35% | 113.3만 |
| 2026.10.01 | ₩112,508 | ₩114,277 | ₩111,624 | ₩113,808 | +1.16% | 102.6만 |
| 2026.09.30 | ₩113,875 | ₩114,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,374 |
| ₩112,521 |
| -1.19% |
| 88.4만 |
| 2026.09.29 | ₩114,585 | ₩115,054 | ₩113,084 | ₩113,862 | -0.63% | 97.9만 |
|---|
| 2026.09.28 | ₩115,081 | ₩116,287 | ₩114,398 | ₩115,228 | +0.13% | 98.4만 |
|---|
| 2026.09.25 | ₩114,612 | ₩116,019 | ₩114,478 | ₩115,738 | +0.98% | 120.2만 |
|---|
| 2026.09.24 | ₩113,232 | ₩115,135 | ₩113,071 | ₩114,612 | +1.22% | 138.2만 |
|---|
| 2026.09.23 | ₩116,434 | ₩117,895 | ₩113,634 | ₩113,969 | -2.12% | 112만 |
|---|
| 2026.09.22 | ₩115,148 | ₩117,439 | ₩114,679 | ₩117,158 | +1.75% | 107.1만 |
|---|
| 2026.09.21 | ₩114,237 | ₩114,974 | ₩113,098 | ₩114,170 | -0.06% | 134.8만 |
|---|
| 2026.09.18 | ₩113,687 | ₩115,188 | ₩113,111 | ₩113,687 | 0.00% | 222만 |
|---|
| 2026.09.17 | ₩116,595 | ₩116,716 | ₩112,763 | ₩113,955 | -2.26% | 180.1만 |
|---|
| 2026.09.16 | ₩117,279 | ₩118,351 | ₩115,831 | ₩116,274 | -0.86% | 101.8만 |
|---|
| 2026.09.15 | ₩119,168 | ₩119,168 | ₩116,930 | ₩117,279 | -1.59% | 155.2만 |
|---|
| 2026.09.14 | ₩118,686 | ₩119,423 | ₩117,453 | ₩119,168 | +0.41% | 81.8만 |
|---|
| 2026.09.11 | ₩118,645 | ₩118,980 | ₩117,064 | ₩118,404 | -0.20% | 71.4만 |
|---|
| 2026.09.10 | ₩118,190 | ₩118,217 | ₩116,729 | ₩116,984 | -1.02% | 153.6만 |
|---|
| 2026.09.09 | ₩118,109 | ₩119,155 | ₩117,453 | ₩117,882 | -0.19% | 76.8만 |
|---|
| 2026.09.08 | ₩119,932 | ₩120,588 | ₩118,873 | ₩119,074 | -0.72% | 71.2만 |
|---|
| 2026.09.04 | ₩120,481 | ₩121,325 | ₩120,133 | ₩120,347 | -0.11% | 88.8만 |
|---|
| 2026.09.03 | ₩121,513 | ₩122,866 | ₩120,012 | ₩121,754 | +0.20% | 67.9만 |
|---|
| 2026.09.02 | ₩119,289 | ₩122,424 | ₩118,739 | ₩121,124 | +1.54% | 85.9만 |
|---|
| 2026.09.01 | ₩120,334 | ₩120,803 | ₩117,922 | ₩118,619 | -1.43% | 71.8만 |
|---|
| 2026.08.31 | ₩119,168 | ₩120,602 | ₩118,136 | ₩120,334 | +0.98% | 115.4만 |
|---|
| 2026.08.28 | ₩121,325 | ₩122,062 | ₩119,892 | ₩119,959 | -1.13% | 79.6만 |
|---|
| 2026.08.27 | ₩121,004 | ₩122,464 | ₩120,079 | ₩120,977 | -0.02% | 78.5만 |
|---|
| 2026.08.26 | ₩120,562 | ₩121,500 | ₩119,918 | ₩121,111 | +0.46% | 69.7만 |
|---|
| 2026.08.25 | ₩119,516 | ₩120,387 | ₩118,913 | ₩120,133 | +0.52% | 82만 |
|---|
| 2026.08.24 | ₩118,592 | ₩120,213 | ₩117,480 | ₩119,945 | +1.14% | 66.9만 |
|---|
| 2026.08.21 | ₩118,913 | ₩119,409 | ₩118,176 | ₩118,592 | -0.27% | 75.9만 |
|---|
| 2026.08.20 | ₩119,262 | ₩120,186 | ₩118,471 | ₩118,538 | -0.61% | 86.6만 |
|---|
| 2026.08.19 | ₩120,749 | ₩122,330 | ₩119,490 | ₩119,650 | -0.91% | 117.7만 |
|---|
| 2026.08.18 | ₩120,521 | ₩121,218 | ₩118,900 | ₩119,570 | -0.79% | 102.9만 |
|---|
| 2026.08.17 | ₩118,994 | ₩121,057 | ₩118,766 | ₩119,959 | +0.81% | 126.6만 |
|---|
| 2026.08.14 | ₩120,722 | ₩121,500 | ₩119,878 | ₩120,294 | -0.36% | 116.3만 |
|---|
| 2026.08.13 | ₩121,794 | ₩122,665 | ₩119,396 | ₩120,763 | -0.85% | 96.1만 |
|---|
| 2026.08.12 | ₩119,195 | ₩121,848 | ₩118,552 | ₩121,593 | +2.01% | 104.1만 |
|---|
| 2026.08.11 | ₩117,922 | ₩120,709 | ₩117,922 | ₩119,503 | +1.34% | 92.8만 |
|---|
| 2026.08.10 | ₩117,346 | ₩118,418 | ₩117,212 | ₩118,029 | +0.58% | 140.1만 |
|---|
| 2026.08.07 | ₩118,083 | ₩119,034 | ₩117,346 | ₩118,096 | +0.01% | 65만 |
|---|
| 2026.08.06 | ₩120,642 | ₩121,031 | ₩117,573 | ₩118,230 | -2.00% | 115.5만 |
|---|
| 2026.08.05 | ₩119,490 | ₩121,352 | ₩116,662 | ₩120,052 | +0.47% | 163.8만 |
|---|
| 2026.08.04 | ₩121,928 | ₩123,523 | ₩117,037 | ₩119,409 | -2.07% | 336.1만 |
|---|
| 2026.08.03 | ₩115,711 | ₩117,560 | ₩114,880 | ₩115,925 | +0.19% | 190만 |
|---|
| 2026.07.31 | ₩113,647 | ₩115,671 | ₩113,071 | ₩114,907 | +1.11% | 122.1만 |
|---|
| 2026.07.30 | ₩114,317 | ₩115,295 | ₩111,985 | ₩114,130 | -0.16% | 114.2만 |
|---|
| 2026.07.29 | ₩115,242 | ₩116,341 | ₩114,156 | ₩115,014 | -0.20% | 180.6만 |
|---|
| 2026.07.28 | ₩114,706 | ₩115,470 | ₩112,615 | ₩114,853 | +0.13% | 141.2만 |
|---|
| 2026.07.27 | ₩115,215 | ₩115,992 | ₩113,191 | ₩113,379 | -1.59% | 149.5만 |
|---|
| 2026.07.24 | ₩113,272 | ₩115,255 | ₩113,138 | ₩114,532 | +1.11% | 148.1만 |
|---|
| 2026.07.23 | ₩113,151 | ₩113,835 | ₩111,476 | ₩113,272 | +0.11% | 102.5만 |
|---|
| 2026.07.22 | ₩115,054 | ₩115,952 | ₩113,044 | ₩113,647 | -1.22% | 119.7만 |
|---|
| 2026.07.21 | ₩115,001 | ₩115,684 | ₩114,625 | ₩115,054 | +0.05% | 115만 |
|---|
| 2026.07.20 | ₩117,279 | ₩117,694 | ₩114,719 | ₩115,510 | -1.51% | 142.8만 |
|---|
| 2026.07.17 | ₩118,270 | ₩119,181 | ₩116,997 | ₩117,681 | -0.50% | 116.7만 |
|---|
| 2026.07.16 | ₩117,453 | ₩119,717 | ₩117,252 | ₩118,270 | +0.70% | 175.5만 |
|---|
| 2026.07.15 | ₩115,805 | ₩118,418 | ₩115,805 | ₩116,796 | +0.86% | 121만 |
|---|
| 2026.07.14 | ₩113,768 | ₩116,622 | ₩113,500 | ₩116,461 | +2.37% | 138.5만 |
|---|
| 2026.07.13 | ₩113,352 | ₩115,027 | ₩113,352 | ₩114,960 | +1.42% | 112.2만 |
|---|
| 2026.07.10 | ₩112,856 | ₩114,585 | ₩112,173 | ₩113,098 | +0.21% | 115.7만 |
|---|
| 2026.07.09 | ₩111,516 | ₩112,937 | ₩110,337 | ₩112,374 | +0.77% | 118.1만 |
|---|
| 2026.07.08 | ₩116,367 | ₩116,662 | ₩111,275 | ₩111,516 | -4.17% | 151.4만 |
|---|
| 2026.07.07 | ₩117,104 | ₩117,547 | ₩115,617 | ₩116,367 | -0.63% | 103.9만 |
|---|
| 2026.07.06 | ₩116,153 | ₩116,501 | ₩114,183 | ₩116,073 | -0.07% | 124.1만 |
|---|
| 2026.07.02 | ₩113,942 | ₩115,925 | ₩113,553 | ₩115,818 | +1.65% | 215.3만 |
|---|
| 2026.07.01 | ₩111,851 | ₩114,532 | ₩111,851 | ₩113,258 | +1.26% | 119.2만 |
|---|
| 2026.06.30 | ₩112,950 | ₩113,124 | ₩111,463 | ₩111,918 | -0.91% | 126.7만 |
|---|
| 2026.06.29 | ₩113,406 | ₩113,701 | ₩111,356 | ₩112,950 | -0.40% | 110.5만 |
|---|
| 2026.06.26 | ₩112,642 | ₩114,156 | ₩112,253 | ₩113,835 | +1.06% | 235만 |
|---|
| 2026.06.25 | ₩111,356 | ₩113,084 | ₩110,980 | ₩112,146 | +0.71% | 102.8만 |
|---|
| 2026.06.24 | ₩108,542 | ₩111,423 | ₩107,939 | ₩110,980 | +2.25% | 114만 |
|---|
| 2026.06.23 | ₩105,942 | ₩107,939 | ₩105,513 | ₩107,336 | +1.32% | 136.8만 |
|---|
| 2026.06.22 | ₩106,491 | ₩108,957 | ₩105,352 | ₩105,419 | -1.01% | 102.9만 |
|---|
| 2026.06.18 | ₩107,336 | ₩107,483 | ₩106,371 | ₩107,094 | -0.22% | 208.4만 |
|---|
| 2026.06.17 | ₩108,461 | ₩109,386 | ₩106,625 | ₩107,161 | -1.20% | 95.5만 |
|---|
| 2026.06.16 | ₩109,238 | ₩109,868 | ₩107,885 | ₩108,823 | -0.38% | 79.2만 |
|---|
| 2026.06.15 | ₩109,466 | ₩110,297 | ₩108,542 | ₩108,662 | -0.73% | 118.5만 |
|---|
| 2026.06.12 | ₩107,952 | ₩110,109 | ₩106,679 | ₩108,877 | +0.86% | 112.2만 |
|---|
| 2026.06.11 | ₩107,282 | ₩107,885 | ₩105,580 | ₩107,496 | +0.20% | 170.4만 |
|---|
| 2026.06.10 | ₩107,872 | ₩108,823 | ₩105,567 | ₩105,661 | -2.05% | 144.5만 |
|---|
| 2026.06.09 | ₩105,192 | ₩108,314 | ₩105,192 | ₩107,242 | +1.95% | 225.9만 |
|---|
| 2026.06.08 | ₩103,141 | ₩104,937 | ₩103,021 | ₩104,589 | +1.40% | 117.8만 |
|---|
| 2026.06.05 | ₩102,954 | ₩104,200 | ₩102,016 | ₩103,785 | +0.81% | 128.5만 |
|---|
| 2026.06.04 | ₩103,141 | ₩103,892 | ₩102,110 | ₩102,244 | -0.87% | 136만 |
|---|
| 2026.06.03 | ₩101,775 | ₩102,579 | ₩101,091 | ₩101,493 | -0.28% | 115.6만 |
|---|
| 2026.06.02 | ₩101,895 | ₩102,900 | ₩101,627 | ₩101,895 | 0.00% | 149.3만 |
|---|
| 2026.06.01 | ₩101,895 | ₩103,235 | ₩101,493 | ₩102,378 | +0.47% | 135.6만 |
|---|
| 2026.05.29 | ₩102,230 | ₩104,575 | ₩101,721 | ₩102,619 | +0.38% | 245.5만 |
|---|
| 2026.05.28 | ₩100,220 | ₩103,061 | ₩100,073 | ₩102,270 | +2.05% | 99만 |
|---|
| 2026.05.27 | ₩99,791 | ₩102,672 | ₩99,671 | ₩101,399 | +1.61% | 186만 |
|---|
| 2026.05.26 | ₩99,496 | ₩99,845 | ₩98,625 | ₩99,027 | -0.47% | 122.9만 |
|---|
| 2026.05.22 | ₩98,572 | ₩100,247 | ₩98,424 | ₩99,443 | +0.88% | 102.3만 |
|---|
| 2026.05.21 | ₩97,218 | ₩98,880 | ₩96,026 | ₩98,491 | +1.31% | 100.7만 |
|---|
| 2026.05.20 | ₩97,714 | ₩99,027 | ₩96,066 | ₩98,130 | +0.43% | 135.9만 |
|---|
| 2026.05.19 | ₩96,991 | ₩98,974 | ₩96,481 | ₩97,714 | +0.75% | 148.6만 |
|---|
| 2026.05.18 | ₩97,701 | ₩99,148 | ₩96,816 | ₩97,406 | -0.30% | 134.8만 |
|---|
| 2026.05.15 | ₩97,500 | ₩98,237 | ₩95,811 | ₩97,446 | -0.05% | 309.6만 |
|---|
| 2026.05.14 | ₩93,587 | ₩97,634 | ₩93,373 | ₩97,299 | +3.97% | 314.7만 |
|---|
| 2026.05.13 | ₩93,359 | ₩94,927 | ₩92,247 | ₩93,064 | -0.32% | 128.4만 |
|---|
| 2026.05.12 | ₩92,783 | ₩94,203 | ₩92,408 | ₩92,930 | +0.16% | 165.9만 |
|---|
| 2026.05.11 | ₩95,074 | ₩95,503 | ₩92,059 | ₩92,448 | -2.76% | 206.9만 |
|---|
| 2026.05.08 | ₩94,699 | ₩95,610 | ₩92,917 | ₩94,900 | +0.21% | 143.7만 |
|---|
| 2026.05.07 | ₩97,218 | ₩98,156 | ₩93,547 | ₩94,471 | -2.83% | 294.9만 |
|---|
| 2026.05.06 | ₩100,676 | ₩101,882 | ₩95,865 | ₩97,071 | -3.58% | 249.6만 |
|---|
| 2026.05.05 | ₩95,811 | ₩100,193 | ₩93,882 | ₩99,657 | +4.01% | 245.3만 |
|---|
| 2026.05.04 | ₩98,826 | ₩99,161 | ₩96,347 | ₩96,508 | -2.35% | 247.9만 |
|---|
| 2026.05.01 | ₩100,274 | ₩100,368 | ₩98,357 | ₩99,068 | -1.20% | 179.1만 |
|---|
| 2026.04.30 | ₩98,706 | ₩100,180 | ₩97,527 | ₩99,952 | +1.26% | 138.6만 |
|---|
| 2026.04.29 | ₩101,614 | ₩101,989 | ₩98,411 | ₩98,893 | -2.68% | 125.1만 |
|---|
| 2026.04.28 | ₩103,932 | ₩103,932 | ₩101,078 | ₩102,002 | -1.86% | 111.9만 |
|---|
| 2026.04.27 | ₩103,905 | ₩104,548 | ₩103,356 | ₩103,450 | -0.44% | 119만 |
|---|
| 2026.04.24 | ₩104,548 | ₩105,312 | ₩102,847 | ₩103,905 | -0.62% | 84.4만 |
|---|
| 2026.04.23 | ₩104,749 | ₩105,955 | ₩103,396 | ₩104,816 | +0.06% | 83.9만 |
|---|
| 2026.04.22 | ₩106,210 | ₩106,558 | ₩104,213 | ₩104,669 | -1.45% | 103.1만 |
|---|
| 2026.04.21 | ₩106,719 | ₩108,676 | ₩105,272 | ₩105,647 | -1.00% | 112.7만 |
|---|
| 2026.04.20 | ₩105,098 | ₩106,907 | ₩105,031 | ₩106,063 | +0.92% | 141.3만 |
|---|
| 2026.04.17 | ₩104,575 | ₩107,148 | ₩104,575 | ₩105,634 | +1.01% | 101.7만 |
|---|
| 2026.04.16 | ₩103,490 | ₩104,602 | ₩102,820 | ₩103,463 | -0.03% | 90.9만 |
|---|
| 2026.04.15 | ₩104,455 | ₩104,455 | ₩102,860 | ₩103,744 | -0.68% | 86.9만 |
|---|
| 2026.04.14 | ₩102,217 | ₩104,026 | ₩101,587 | ₩103,450 | +1.21% | 81.5만 |
|---|
| 2026.04.13 | ₩100,542 | ₩101,895 | ₩99,403 | ₩101,828 | +1.28% | 64.2만 |
|---|
| 2026.04.10 | ₩101,641 | ₩102,083 | ₩100,622 | ₩100,957 | -0.67% | 87.4만 |
|---|
| 2026.04.09 | ₩100,448 | ₩102,552 | ₩99,791 | ₩101,332 | +0.88% | 69.9만 |
|---|
| 2026.04.08 | ₩99,041 | ₩102,713 | ₩99,041 | ₩101,212 | +2.19% | 151만 |
|---|
| 2026.04.07 | ₩99,858 | ₩100,689 | ₩98,572 | ₩98,960 | -0.90% | 76만 |
|---|
| 2026.04.06 | ₩99,242 | ₩100,542 | ₩98,813 | ₩100,314 | +1.08% | 89.4만 |
|---|
| 2026.04.02 | ₩97,473 | ₩100,635 | ₩95,557 | ₩99,081 | +1.65% | 120.3만 |
|---|
| 2026.04.01 | ₩98,759 | ₩99,992 | ₩97,821 | ₩97,875 | -0.90% | 114.9만 |
|---|
| 2026.03.31 | ₩98,880 | ₩99,617 | ₩96,964 | ₩98,759 | -0.12% | 103.3만 |
|---|
| 2026.03.30 | ₩97,165 | ₩97,687 | ₩96,213 | ₩97,419 | +0.26% | 94.2만 |
|---|
| 2026.03.27 | ₩98,277 | ₩98,317 | ₩95,785 | ₩96,615 | -1.69% | 98.3만 |
|---|
| 2026.03.26 | ₩98,907 | ₩101,292 | ₩98,357 | ₩98,773 | -0.14% | 101.3만 |
|---|
| 2026.03.25 | ₩100,073 | ₩100,649 | ₩97,580 | ₩99,496 | -0.58% | 91.8만 |
|---|
| 2026.03.24 | ₩98,773 | ₩100,006 | ₩98,063 | ₩99,188 | +0.42% | 104.4만 |
|---|
| 2026.03.23 | ₩99,161 | ₩100,193 | ₩97,406 | ₩99,778 | +0.62% | 128.8만 |
|---|
| 2026.03.20 | ₩96,803 | ₩98,304 | ₩96,120 | ₩96,870 | +0.07% | 131.4만 |
|---|
| 2026.03.19 | ₩97,982 | ₩97,982 | ₩95,463 | ₩97,393 | -0.60% | 160.2만 |
|---|
| 2026.03.18 | ₩99,738 | ₩99,872 | ₩97,808 | ₩97,982 | -1.76% | 112.7만 |
|---|
| 2026.03.17 | ₩100,300 | ₩101,172 | ₩99,912 | ₩100,327 | +0.03% | 131.3만 |
|---|
| 2026.03.16 | ₩101,493 | ₩102,445 | ₩99,483 | ₩99,979 | -1.49% | 99.4만 |
|---|
| 2026.03.13 | ₩101,520 | ₩101,694 | ₩100,019 | ₩101,265 | -0.25% | 119.3만 |
|---|
| 2026.03.12 | ₩101,105 | ₩103,168 | ₩99,872 | ₩100,461 | -0.64% | 171.2만 |
|---|
| 2026.03.11 | ₩102,136 | ₩103,972 | ₩101,105 | ₩102,512 | +0.37% | 107.1만 |
|---|
| 2026.03.10 | ₩104,964 | ₩105,955 | ₩102,177 | ₩102,230 | -2.60% | 143.1만 |
|---|
| 2026.03.09 | ₩102,967 | ₩104,870 | ₩101,399 | ₩104,656 | +1.64% | 143만 |
|---|
| 2026.03.06 | ₩106,223 | ₩106,384 | ₩103,034 | ₩103,986 | -2.11% | 172.5만 |
|---|
| 2026.03.05 | ₩106,438 | ₩108,448 | ₩106,398 | ₩107,429 | +0.93% | 129.3만 |
|---|
| 2026.03.04 | ₩108,287 | ₩109,480 | ₩106,625 | ₩107,979 | -0.28% | 134.4만 |
|---|
| 2026.03.03 | ₩107,322 | ₩108,126 | ₩105,580 | ₩107,483 | +0.15% | 133만 |
|---|
| 2026.03.02 | ₩108,314 | ₩110,351 | ₩107,671 | ₩109,037 | +0.67% | 139.9만 |
|---|
| 2026.02.27 | ₩108,850 | ₩110,900 | ₩108,099 | ₩110,404 | +1.43% | 156.3만 |
|---|
| 2026.02.26 | ₩109,319 | ₩110,485 | ₩107,537 | ₩109,171 | -0.13% | 221.8만 |
|---|
| 2026.02.25 | ₩110,659 | ₩111,717 | ₩109,064 | ₩109,761 | -0.81% | 246.6만 |
|---|
| 2026.02.24 | ₩112,562 | ₩119,650 | ₩111,436 | ₩111,691 | -0.77% | 457.7만 |
|---|
| 2026.02.23 | ₩109,346 | ₩109,868 | ₩105,393 | ₩107,965 | -1.26% | 247.9만 |
|---|
| 2026.02.20 | ₩102,753 | ₩106,706 | ₩102,069 | ₩106,625 | +3.77% | 161.3만 |
|---|
| 2026.02.19 | ₩104,562 | ₩104,830 | ₩102,726 | ₩102,914 | -1.58% | 111.6만 |
|---|
| 2026.02.18 | ₩103,088 | ₩106,063 | ₩102,873 | ₩104,562 | +1.43% | 104.5만 |
|---|
| 2026.02.17 | ₩105,017 | ₩105,687 | ₩103,034 | ₩103,463 | -1.48% | 118.2만 |
|---|
| 2026.02.13 | ₩104,843 | ₩106,639 | ₩103,811 | ₩104,776 | -0.06% | 148.2만 |
|---|
| 2026.02.12 | ₩109,587 | ₩110,954 | ₩104,669 | ₩105,098 | -4.10% | 187만 |
|---|
| 2026.02.11 | ₩108,488 | ₩109,547 | ₩107,751 | ₩109,466 | +0.90% | 136.4만 |
|---|
| 2026.02.10 | ₩107,269 | ₩109,667 | ₩106,840 | ₩108,568 | +1.21% | 142.2만 |
|---|
| 2026.02.09 | ₩106,344 | ₩107,429 | ₩104,562 | ₩107,336 | +0.93% | 110.5만 |
|---|
| 2026.02.06 | ₩103,798 | ₩109,011 | ₩103,798 | ₩106,826 | +2.92% | 195.6만 |
|---|
| 2026.02.05 | ₩101,198 | ₩104,374 | ₩100,153 | ₩103,182 | +1.96% | 118.1만 |
|---|
| 2026.02.04 | ₩98,465 | ₩101,801 | ₩97,955 | ₩100,850 | +2.42% | 134.1만 |
|---|
| 2026.02.03 | ₩100,341 | ₩102,190 | ₩97,929 | ₩98,009 | -2.32% | 106.5만 |
|---|
| 2026.02.02 | ₩101,131 | ₩101,627 | ₩100,019 | ₩100,917 | -0.21% | 86.1만 |
|---|
| 2026.01.30 | ₩99,671 | ₩101,198 | ₩98,612 | ₩101,145 | +1.48% | 106.6만 |
|---|
| 2026.01.29 | ₩100,783 | ₩101,708 | ₩99,295 | ₩99,617 | -1.16% | 99.2만 |
|---|
| 2026.01.28 | ₩102,713 | ₩103,021 | ₩100,555 | ₩100,609 | -2.05% | 125.9만 |
|---|
| 2026.01.27 | ₩103,597 | ₩103,758 | ₩102,324 | ₩103,007 | -0.57% | 123.9만 |
|---|
| 2026.01.26 | ₩103,396 | ₩104,495 | ₩102,847 | ₩103,972 | +0.56% | 55.5만 |
|---|
| 2026.01.23 | ₩104,602 | ₩104,897 | ₩103,141 | ₩103,463 | -1.09% | 100.1만 |
|---|
| 2026.01.22 | ₩105,821 | ₩106,451 | ₩104,843 | ₩105,151 | -0.63% | 94.5만 |
|---|
| 2026.01.21 | ₩104,709 | ₩105,862 | ₩104,160 | ₩105,781 | +1.02% | 92.4만 |
|---|
| 2026.01.20 | ₩106,786 | ₩106,934 | ₩103,892 | ₩104,160 | -2.46% | 149.9만 |
|---|
| 2026.01.16 | ₩104,548 | ₩107,336 | ₩104,066 | ₩107,175 | +2.51% | 192.5만 |
|---|
| 2026.01.15 | ₩102,096 | ₩106,009 | ₩101,627 | ₩104,629 | +2.48% | 139.4만 |
|---|
| 2026.01.14 | ₩101,614 | ₩102,954 | ₩100,368 | ₩102,190 | +0.57% | 148.1만 |
|---|
| 2026.01.13 | ₩102,324 | ₩102,820 | ₩101,279 | ₩101,600 | -0.71% | 114.1만 |
|---|
| 2026.01.12 | ₩101,453 | ₩102,927 | ₩99,255 | ₩102,016 | +0.55% | 192만 |
|---|
| 2026.01.09 | ₩105,754 | ₩106,277 | ₩102,096 | ₩104,039 | -1.62% | 136.7만 |
|---|
| 2026.01.08 | ₩104,575 | ₩107,242 | ₩104,428 | ₩105,862 | +1.23% | 110.5만 |
|---|
| 2026.01.07 | ₩105,272 | ₩105,500 | ₩104,307 | ₩104,709 | -0.53% | 93.7만 |
|---|
| 2026.01.06 | ₩105,406 | ₩106,451 | ₩102,646 | ₩105,259 | -0.14% | 157.1만 |
|---|
| 2026.01.05 | ₩102,820 | ₩105,272 | ₩102,820 | ₩105,245 | +2.36% | 128.7만 |
|---|
| 2026.01.02 | ₩101,373 | ₩103,744 | ₩100,917 | ₩102,940 | +1.55% | 92.2만 |
|---|
| 2025.12.31 | ₩102,217 | ₩102,954 | ₩101,185 | ₩101,279 | -0.92% | 59.5만 |
|---|
| 2025.12.30 | ₩102,431 | ₩103,115 | ₩102,351 | ₩102,431 | 0.00% | 65.4만 |
|---|
| 2025.12.29 | ₩102,190 | ₩102,887 | ₩102,016 | ₩102,431 | +0.24% | 70.1만 |
|---|
| 2025.12.26 | ₩102,163 | ₩102,458 | ₩101,373 | ₩102,016 | -0.14% | 81.2만 |
|---|
| 2025.12.24 | ₩102,110 | ₩102,887 | ₩101,641 | ₩102,096 | -0.01% | 51.1만 |
|---|
| 2025.12.23 | ₩103,945 | ₩104,093 | ₩102,391 | ₩102,512 | -1.38% | 82.5만 |
|---|
| 2025.12.22 | ₩103,034 | ₩104,656 | ₩102,713 | ₩103,959 | +0.90% | 125만 |
|---|
| 2025.12.19 | ₩103,115 | ₩104,053 | ₩102,726 | ₩103,651 | +0.52% | 258.8만 |
|---|
| 2025.12.18 | ₩102,646 | ₩103,383 | ₩102,203 | ₩103,208 | +0.55% | 111.3만 |
|---|
| 2025.12.17 | ₩102,873 | ₩103,865 | ₩102,351 | ₩102,659 | -0.21% | 155.5만 |
|---|
| 2025.12.16 | ₩103,959 | ₩104,173 | ₩102,297 | ₩103,249 | -0.68% | 99.3만 |
|---|
| 2025.12.15 | ₩103,342 | ₩103,959 | ₩102,954 | ₩103,704 | +0.35% | 135.1만 |
|---|
| 2025.12.12 | ₩101,855 | ₩102,753 | ₩101,225 | ₩102,579 | +0.71% | 110만 |
|---|
| 2025.12.11 | ₩101,976 | ₩103,798 | ₩101,185 | ₩102,163 | +0.18% | 125.6만 |
|---|
| 2025.12.10 | ₩99,858 | ₩102,270 | ₩99,644 | ₩101,681 | +1.83% | 149.9만 |
|---|
| 2025.12.09 | ₩97,754 | ₩100,609 | ₩97,754 | ₩99,751 | +2.04% | 134.8만 |
|---|
| 2025.12.08 | ₩98,853 | ₩99,148 | ₩97,527 | ₩97,634 | -1.23% | 109.3만 |
|---|
| 2025.12.05 | ₩98,076 | ₩98,987 | ₩97,446 | ₩98,652 | +0.59% | 107만 |
|---|
| 2025.12.04 | ₩97,339 | ₩98,438 | ₩96,937 | ₩98,277 | +0.96% | 112만 |
|---|
| 2025.12.03 | ₩96,535 | ₩98,022 | ₩96,535 | ₩97,661 | +1.17% | 173.8만 |
|---|
| 2025.12.02 | ₩98,411 | ₩98,545 | ₩95,503 | ₩96,039 | -2.41% | 163.9만 |
|---|
| 2025.12.01 | ₩99,108 | ₩100,528 | ₩97,875 | ₩97,969 | -1.15% | 145.5만 |
|---|
| 2025.11.28 | ₩100,689 | ₩101,185 | ₩99,925 | ₩99,925 | -0.76% | 45.4만 |
|---|
| 2025.11.26 | ₩100,917 | ₩101,654 | ₩100,810 | ₩100,837 | -0.08% | 94.4만 |
|---|
| 2025.11.25 | ₩100,153 | ₩101,627 | ₩100,153 | ₩101,172 | +1.02% | 143.2만 |
|---|
| 2025.11.24 | ₩98,478 | ₩100,448 | ₩97,486 | ₩99,778 | +1.32% | 143.7만 |
|---|
| 2025.11.21 | ₩95,798 | ₩99,563 | ₩95,450 | ₩98,357 | +2.67% | 149.3만 |
|---|
| 2025.11.20 | ₩94,753 | ₩96,227 | ₩94,753 | ₩95,383 | +0.66% | 96.7만 |
|---|
| 2025.11.19 | ₩95,436 | ₩96,160 | ₩94,083 | ₩94,605 | -0.87% | 115.8만 |
|---|
| 2025.11.18 | ₩95,316 | ₩95,758 | ₩93,882 | ₩95,409 | +0.10% | 141.6만 |
|---|
| 2025.11.17 | ₩95,543 | ₩96,602 | ₩94,833 | ₩95,476 | -0.07% | 127.2만 |
|---|
| 2025.11.14 | ₩97,460 | ₩98,237 | ₩95,584 | ₩95,718 | -1.79% | 150만 |
|---|
| 2025.11.13 | ₩97,165 | ₩98,585 | ₩96,830 | ₩98,277 | +1.14% | 144.8만 |
|---|
| 2025.11.12 | ₩97,942 | ₩98,666 | ₩97,352 | ₩97,607 | -0.34% | 96.7만 |
|---|
| 2025.11.11 | ₩98,572 | ₩98,572 | ₩97,352 | ₩98,116 | -0.46% | 147.8만 |
|---|
| 2025.11.10 | ₩96,682 | ₩98,451 | ₩95,932 | ₩97,821 | +1.18% | 147만 |
|---|
| 2025.11.07 | ₩94,324 | ₩96,347 | ₩94,043 | ₩96,347 | +2.15% | 145.6만 |
|---|
| 2025.11.06 | ₩96,481 | ₩96,883 | ₩92,636 | ₩93,882 | -2.69% | 170만 |
|---|
| 2025.11.05 | ₩95,798 | ₩97,687 | ₩94,994 | ₩96,495 | +0.73% | 236.5만 |
|---|
| 2025.11.04 | ₩93,801 | ₩98,532 | ₩91,121 | ₩95,959 | +2.30% | 435.9만 |
|---|
| 2025.11.03 | ₩84,917 | ₩86,940 | ₩84,475 | ₩86,619 | +2.00% | 418.8만 |
|---|
| 2025.10.31 | ₩84,234 | ₩85,172 | ₩83,671 | ₩84,689 | +0.54% | 206.6만 |
|---|
| 2025.10.30 | ₩83,979 | ₩86,203 | ₩83,510 | ₩84,287 | +0.37% | 162.6만 |
|---|
| 2025.10.29 | ₩84,260 | ₩84,676 | ₩83,282 | ₩83,510 | -0.89% | 125.5만 |
|---|
| 2025.10.28 | ₩85,373 | ₩85,815 | ₩84,622 | ₩84,703 | -0.78% | 127.7만 |
|---|
| 2025.10.27 | ₩85,761 | ₩86,404 | ₩84,662 | ₩85,145 | -0.72% | 123.7만 |
|---|
| 2025.10.24 | ₩85,654 | ₩85,828 | ₩85,064 | ₩85,547 | -0.13% | 87.7만 |
|---|
| 2025.10.23 | ₩84,783 | ₩86,002 | ₩84,528 | ₩85,212 | +0.51% | 156만 |
|---|
| 2025.10.22 | ₩86,069 | ₩86,873 | ₩84,917 | ₩85,105 | -1.12% | 219.4만 |
|---|
| 2025.10.21 | ₩84,984 | ₩86,190 | ₩84,796 | ₩86,069 | +1.28% | 115.4만 |
|---|
| 2025.10.20 | ₩85,426 | ₩86,203 | ₩84,783 | ₩85,667 | +0.28% | 132.9만 |
|---|
| 2025.10.17 | ₩83,148 | ₩84,984 | ₩83,148 | ₩84,394 | +1.50% | 139.9만 |
|---|
| 2025.10.16 | ₩84,944 | ₩85,560 | ₩83,014 | ₩83,121 | -2.15% | 145.1만 |
|---|
| 2025.10.15 | ₩85,145 | ₩85,587 | ₩84,260 | ₩84,756 | -0.46% | 149.8만 |
|---|
| 2025.10.14 | ₩83,470 | ₩85,507 | ₩83,363 | ₩84,944 | +1.77% | 154.2만 |
|---|
| 2025.10.13 | ₩85,520 | ₩85,708 | ₩83,966 | ₩84,421 | -1.28% | 134.7만 |
|---|
| 2025.10.10 | ₩86,686 | ₩87,048 | ₩83,832 | ₩84,649 | -2.35% | 130.1만 |
|---|