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 | ₩112,365 | ₩113,728 | ₩111,523 | ₩112,231 | -0.12% | 108.7만 |
| 2026.10.08 | ₩106,808 | ₩113,100 | ₩106,033 | ₩113,060 | +5.85% | 267.6만 |
| 2026.10.07 | ₩113,274 | ₩114,409 | ₩111,630 | ₩111,764 | -1.33% | 131.2만 |
| 2026.10.06 | ₩113,260 | ₩115,424 | ₩112,632 | ₩113,340 | +0.07% | 142.1만 |
| 2026.10.05 | ₩114,195 | ₩114,235 | ₩111,443 | ₩112,525 | -1.46% | 190.4만 |
| 2026.10.02 | ₩113,795 | ₩114,302 | ₩111,483 | ₩113,394 | -0.35% | 113.3만 |
| 2026.10.01 | ₩112,165 | ₩113,928 | ₩111,283 | ₩113,461 | +1.16% | 102.6만 |
| 2026.09.30 | ₩113,527 | ₩113,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,178 |
| -1.19% |
| 88.4만 |
| 2026.09.29 | ₩114,235 | ₩114,703 | ₩112,739 | ₩113,514 | -0.63% | 97.9만 |
|---|
| 2026.09.28 | ₩114,730 | ₩115,932 | ₩114,048 | ₩114,877 | +0.13% | 98.4만 |
|---|
| 2026.09.25 | ₩114,262 | ₩115,665 | ₩114,129 | ₩115,384 | +0.98% | 120.2만 |
|---|
| 2026.09.24 | ₩112,886 | ₩114,783 | ₩112,726 | ₩114,262 | +1.22% | 138.2만 |
|---|
| 2026.09.23 | ₩116,079 | ₩117,535 | ₩113,287 | ₩113,621 | -2.12% | 112만 |
|---|
| 2026.09.22 | ₩114,796 | ₩117,081 | ₩114,329 | ₩116,800 | +1.75% | 107.1만 |
|---|
| 2026.09.21 | ₩113,888 | ₩114,623 | ₩112,752 | ₩113,821 | -0.06% | 134.8만 |
|---|
| 2026.09.18 | ₩113,340 | ₩114,837 | ₩112,766 | ₩113,340 | 0.00% | 222만 |
|---|
| 2026.09.17 | ₩116,239 | ₩116,360 | ₩112,419 | ₩113,607 | -2.26% | 180.1만 |
|---|
| 2026.09.16 | ₩116,921 | ₩117,989 | ₩115,478 | ₩115,919 | -0.86% | 101.8만 |
|---|
| 2026.09.15 | ₩118,804 | ₩118,804 | ₩116,573 | ₩116,921 | -1.59% | 155.2만 |
|---|
| 2026.09.14 | ₩118,323 | ₩119,058 | ₩117,094 | ₩118,804 | +0.41% | 81.8만 |
|---|
| 2026.09.11 | ₩118,283 | ₩118,617 | ₩116,707 | ₩118,043 | -0.20% | 71.4만 |
|---|
| 2026.09.10 | ₩117,829 | ₩117,856 | ₩116,373 | ₩116,627 | -1.02% | 153.6만 |
|---|
| 2026.09.09 | ₩117,749 | ₩118,791 | ₩117,094 | ₩117,522 | -0.19% | 76.8만 |
|---|
| 2026.09.08 | ₩119,566 | ₩120,220 | ₩118,510 | ₩118,711 | -0.72% | 71.2만 |
|---|
| 2026.09.04 | ₩120,113 | ₩120,955 | ₩119,766 | ₩119,980 | -0.11% | 88.8만 |
|---|
| 2026.09.03 | ₩121,142 | ₩122,491 | ₩119,646 | ₩121,383 | +0.20% | 67.9만 |
|---|
| 2026.09.02 | ₩118,924 | ₩122,051 | ₩118,377 | ₩120,755 | +1.54% | 85.9만 |
|---|
| 2026.09.01 | ₩119,967 | ₩120,434 | ₩117,562 | ₩118,257 | -1.43% | 71.8만 |
|---|
| 2026.08.31 | ₩118,804 | ₩120,234 | ₩117,776 | ₩119,967 | +0.98% | 115.4만 |
|---|
| 2026.08.28 | ₩120,955 | ₩121,690 | ₩119,526 | ₩119,592 | -1.13% | 79.6만 |
|---|
| 2026.08.27 | ₩120,634 | ₩122,091 | ₩119,713 | ₩120,608 | -0.02% | 78.5만 |
|---|
| 2026.08.26 | ₩120,194 | ₩121,129 | ₩119,552 | ₩120,741 | +0.46% | 69.7만 |
|---|
| 2026.08.25 | ₩119,152 | ₩120,020 | ₩118,550 | ₩119,766 | +0.52% | 82만 |
|---|
| 2026.08.24 | ₩118,230 | ₩119,846 | ₩117,121 | ₩119,579 | +1.14% | 66.9만 |
|---|
| 2026.08.21 | ₩118,550 | ₩119,045 | ₩117,816 | ₩118,230 | -0.27% | 75.9만 |
|---|
| 2026.08.20 | ₩118,898 | ₩119,820 | ₩118,110 | ₩118,176 | -0.61% | 86.6만 |
|---|
| 2026.08.19 | ₩120,381 | ₩121,957 | ₩119,125 | ₩119,285 | -0.91% | 117.7만 |
|---|
| 2026.08.18 | ₩120,154 | ₩120,848 | ₩118,537 | ₩119,205 | -0.79% | 102.9만 |
|---|
| 2026.08.17 | ₩118,631 | ₩120,688 | ₩118,403 | ₩119,592 | +0.81% | 126.6만 |
|---|
| 2026.08.14 | ₩120,354 | ₩121,129 | ₩119,512 | ₩119,926 | -0.36% | 116.3만 |
|---|
| 2026.08.13 | ₩121,423 | ₩122,291 | ₩119,031 | ₩120,394 | -0.85% | 96.1만 |
|---|
| 2026.08.12 | ₩118,831 | ₩121,476 | ₩118,190 | ₩121,222 | +2.01% | 104.1만 |
|---|
| 2026.08.11 | ₩117,562 | ₩120,341 | ₩117,562 | ₩119,138 | +1.34% | 92.8만 |
|---|
| 2026.08.10 | ₩116,987 | ₩118,056 | ₩116,854 | ₩117,669 | +0.58% | 140.1만 |
|---|
| 2026.08.07 | ₩117,722 | ₩118,671 | ₩116,987 | ₩117,736 | +0.01% | 65만 |
|---|
| 2026.08.06 | ₩120,274 | ₩120,661 | ₩117,214 | ₩117,869 | -2.00% | 115.5만 |
|---|
| 2026.08.05 | ₩119,125 | ₩120,982 | ₩116,306 | ₩119,686 | +0.47% | 163.8만 |
|---|
| 2026.08.04 | ₩121,556 | ₩123,146 | ₩116,680 | ₩119,045 | -2.07% | 336.1만 |
|---|
| 2026.08.03 | ₩115,358 | ₩117,201 | ₩114,529 | ₩115,571 | +0.19% | 190만 |
|---|
| 2026.07.31 | ₩113,300 | ₩115,317 | ₩112,726 | ₩114,556 | +1.11% | 122.1만 |
|---|
| 2026.07.30 | ₩113,968 | ₩114,943 | ₩111,644 | ₩113,781 | -0.16% | 114.2만 |
|---|
| 2026.07.29 | ₩114,890 | ₩115,985 | ₩113,808 | ₩114,663 | -0.20% | 180.6만 |
|---|
| 2026.07.28 | ₩114,356 | ₩115,117 | ₩112,272 | ₩114,503 | +0.13% | 141.2만 |
|---|
| 2026.07.27 | ₩114,863 | ₩115,638 | ₩112,846 | ₩113,033 | -1.59% | 149.5만 |
|---|
| 2026.07.24 | ₩112,926 | ₩114,903 | ₩112,793 | ₩114,182 | +1.11% | 148.1만 |
|---|
| 2026.07.23 | ₩112,806 | ₩113,487 | ₩111,136 | ₩112,926 | +0.11% | 102.5만 |
|---|
| 2026.07.22 | ₩114,703 | ₩115,598 | ₩112,699 | ₩113,300 | -1.22% | 119.7만 |
|---|
| 2026.07.21 | ₩114,650 | ₩115,331 | ₩114,275 | ₩114,703 | +0.05% | 115만 |
|---|
| 2026.07.20 | ₩116,921 | ₩117,335 | ₩114,369 | ₩115,157 | -1.51% | 142.8만 |
|---|
| 2026.07.17 | ₩117,909 | ₩118,818 | ₩116,640 | ₩117,321 | -0.50% | 116.7만 |
|---|
| 2026.07.16 | ₩117,094 | ₩119,352 | ₩116,894 | ₩117,909 | +0.70% | 175.5만 |
|---|
| 2026.07.15 | ₩115,451 | ₩118,056 | ₩115,451 | ₩116,440 | +0.86% | 121만 |
|---|
| 2026.07.14 | ₩113,420 | ₩116,266 | ₩113,153 | ₩116,106 | +2.37% | 138.5만 |
|---|
| 2026.07.13 | ₩113,006 | ₩114,676 | ₩113,006 | ₩114,609 | +1.42% | 112.2만 |
|---|
| 2026.07.10 | ₩112,512 | ₩114,235 | ₩111,831 | ₩112,752 | +0.21% | 115.7만 |
|---|
| 2026.07.09 | ₩111,176 | ₩112,592 | ₩110,000 | ₩112,031 | +0.77% | 118.1만 |
|---|
| 2026.07.08 | ₩116,012 | ₩116,306 | ₩110,936 | ₩111,176 | -4.17% | 151.4만 |
|---|
| 2026.07.07 | ₩116,747 | ₩117,188 | ₩115,264 | ₩116,012 | -0.63% | 103.9만 |
|---|
| 2026.07.06 | ₩115,798 | ₩116,146 | ₩113,835 | ₩115,718 | -0.07% | 124.1만 |
|---|
| 2026.07.02 | ₩113,594 | ₩115,571 | ₩113,207 | ₩115,464 | +1.65% | 215.3만 |
|---|
| 2026.07.01 | ₩111,510 | ₩114,182 | ₩111,510 | ₩112,913 | +1.26% | 119.2만 |
|---|
| 2026.06.30 | ₩112,606 | ₩112,779 | ₩111,123 | ₩111,577 | -0.91% | 126.7만 |
|---|
| 2026.06.29 | ₩113,060 | ₩113,354 | ₩111,016 | ₩112,606 | -0.40% | 110.5만 |
|---|
| 2026.06.26 | ₩112,298 | ₩113,808 | ₩111,911 | ₩113,487 | +1.06% | 235만 |
|---|
| 2026.06.25 | ₩111,016 | ₩112,739 | ₩110,642 | ₩111,804 | +0.71% | 102.8만 |
|---|
| 2026.06.24 | ₩108,210 | ₩111,083 | ₩107,609 | ₩110,642 | +2.25% | 114만 |
|---|
| 2026.06.23 | ₩105,619 | ₩107,609 | ₩105,191 | ₩107,008 | +1.32% | 136.8만 |
|---|
| 2026.06.22 | ₩106,166 | ₩108,624 | ₩105,031 | ₩105,098 | -1.01% | 102.9만 |
|---|
| 2026.06.18 | ₩107,008 | ₩107,155 | ₩106,046 | ₩106,768 | -0.22% | 208.4만 |
|---|
| 2026.06.17 | ₩108,130 | ₩109,052 | ₩106,300 | ₩106,834 | -1.20% | 95.5만 |
|---|
| 2026.06.16 | ₩108,905 | ₩109,533 | ₩107,556 | ₩108,491 | -0.38% | 79.2만 |
|---|
| 2026.06.15 | ₩109,132 | ₩109,960 | ₩108,210 | ₩108,331 | -0.73% | 118.5만 |
|---|
| 2026.06.12 | ₩107,623 | ₩109,773 | ₩106,353 | ₩108,544 | +0.86% | 112.2만 |
|---|
| 2026.06.11 | ₩106,955 | ₩107,556 | ₩105,258 | ₩107,168 | +0.20% | 170.4만 |
|---|
| 2026.06.10 | ₩107,542 | ₩108,491 | ₩105,245 | ₩105,338 | -2.05% | 144.5만 |
|---|
| 2026.06.09 | ₩104,871 | ₩107,983 | ₩104,871 | ₩106,914 | +1.95% | 225.9만 |
|---|
| 2026.06.08 | ₩102,827 | ₩104,617 | ₩102,706 | ₩104,269 | +1.40% | 117.8만 |
|---|
| 2026.06.05 | ₩102,640 | ₩103,882 | ₩101,704 | ₩103,468 | +0.81% | 128.5만 |
|---|
| 2026.06.04 | ₩102,827 | ₩103,575 | ₩101,798 | ₩101,931 | -0.87% | 136만 |
|---|
| 2026.06.03 | ₩101,464 | ₩102,265 | ₩100,783 | ₩101,183 | -0.28% | 115.6만 |
|---|
| 2026.06.02 | ₩101,584 | ₩102,586 | ₩101,317 | ₩101,584 | 0.00% | 149.3만 |
|---|
| 2026.06.01 | ₩101,584 | ₩102,920 | ₩101,183 | ₩102,065 | +0.47% | 135.6만 |
|---|
| 2026.05.29 | ₩101,918 | ₩104,256 | ₩101,410 | ₩102,306 | +0.38% | 245.5만 |
|---|
| 2026.05.28 | ₩99,914 | ₩102,746 | ₩99,767 | ₩101,958 | +2.05% | 99만 |
|---|
| 2026.05.27 | ₩99,487 | ₩102,359 | ₩99,366 | ₩101,090 | +1.61% | 186만 |
|---|
| 2026.05.26 | ₩99,193 | ₩99,540 | ₩98,324 | ₩98,725 | -0.47% | 122.9만 |
|---|
| 2026.05.22 | ₩98,271 | ₩99,941 | ₩98,124 | ₩99,139 | +0.88% | 102.3만 |
|---|
| 2026.05.21 | ₩96,922 | ₩98,578 | ₩95,733 | ₩98,191 | +1.31% | 100.7만 |
|---|
| 2026.05.20 | ₩97,416 | ₩98,725 | ₩95,773 | ₩97,830 | +0.43% | 135.9만 |
|---|
| 2026.05.19 | ₩96,695 | ₩98,672 | ₩96,187 | ₩97,416 | +0.75% | 148.6만 |
|---|
| 2026.05.18 | ₩97,403 | ₩98,845 | ₩96,521 | ₩97,109 | -0.30% | 134.8만 |
|---|
| 2026.05.15 | ₩97,202 | ₩97,937 | ₩95,519 | ₩97,149 | -0.05% | 309.6만 |
|---|
| 2026.05.14 | ₩93,301 | ₩97,336 | ₩93,088 | ₩97,002 | +3.97% | 314.7만 |
|---|
| 2026.05.13 | ₩93,074 | ₩94,637 | ₩91,965 | ₩92,780 | -0.32% | 128.4만 |
|---|
| 2026.05.12 | ₩92,500 | ₩93,916 | ₩92,126 | ₩92,647 | +0.16% | 165.9만 |
|---|
| 2026.05.11 | ₩94,784 | ₩95,212 | ₩91,778 | ₩92,166 | -2.76% | 206.9만 |
|---|
| 2026.05.08 | ₩94,410 | ₩95,319 | ₩92,633 | ₩94,611 | +0.21% | 143.7만 |
|---|
| 2026.05.07 | ₩96,922 | ₩97,857 | ₩93,261 | ₩94,183 | -2.83% | 294.9만 |
|---|
| 2026.05.06 | ₩100,368 | ₩101,571 | ₩95,572 | ₩96,775 | -3.58% | 249.6만 |
|---|
| 2026.05.05 | ₩95,519 | ₩99,887 | ₩93,595 | ₩99,353 | +4.01% | 245.3만 |
|---|
| 2026.05.04 | ₩98,525 | ₩98,859 | ₩96,053 | ₩96,214 | -2.35% | 247.9만 |
|---|
| 2026.05.01 | ₩99,968 | ₩100,061 | ₩98,057 | ₩98,765 | -1.20% | 179.1만 |
|---|
| 2026.04.30 | ₩98,405 | ₩99,874 | ₩97,229 | ₩99,647 | +1.26% | 138.6만 |
|---|
| 2026.04.29 | ₩101,304 | ₩101,678 | ₩98,111 | ₩98,592 | -2.68% | 125.1만 |
|---|
| 2026.04.28 | ₩103,615 | ₩103,615 | ₩100,769 | ₩101,691 | -1.86% | 111.9만 |
|---|
| 2026.04.27 | ₩103,588 | ₩104,229 | ₩103,040 | ₩103,134 | -0.44% | 119만 |
|---|
| 2026.04.24 | ₩104,229 | ₩104,991 | ₩102,533 | ₩103,588 | -0.62% | 84.4만 |
|---|
| 2026.04.23 | ₩104,430 | ₩105,632 | ₩103,080 | ₩104,496 | +0.06% | 83.9만 |
|---|
| 2026.04.22 | ₩105,886 | ₩106,233 | ₩103,895 | ₩104,349 | -1.45% | 103.1만 |
|---|
| 2026.04.21 | ₩106,393 | ₩108,344 | ₩104,951 | ₩105,325 | -1.00% | 112.7만 |
|---|
| 2026.04.20 | ₩104,777 | ₩106,580 | ₩104,710 | ₩105,739 | +0.92% | 141.3만 |
|---|
| 2026.04.17 | ₩104,256 | ₩106,821 | ₩104,256 | ₩105,311 | +1.01% | 101.7만 |
|---|
| 2026.04.16 | ₩103,174 | ₩104,283 | ₩102,506 | ₩103,147 | -0.03% | 90.9만 |
|---|
| 2026.04.15 | ₩104,136 | ₩104,136 | ₩102,546 | ₩103,428 | -0.68% | 86.9만 |
|---|
| 2026.04.14 | ₩101,905 | ₩103,708 | ₩101,277 | ₩103,134 | +1.21% | 81.5만 |
|---|
| 2026.04.13 | ₩100,235 | ₩101,584 | ₩99,099 | ₩101,517 | +1.28% | 64.2만 |
|---|
| 2026.04.10 | ₩101,330 | ₩101,771 | ₩100,315 | ₩100,649 | -0.67% | 87.4만 |
|---|
| 2026.04.09 | ₩100,141 | ₩102,239 | ₩99,487 | ₩101,023 | +0.88% | 69.9만 |
|---|
| 2026.04.08 | ₩98,739 | ₩102,399 | ₩98,739 | ₩100,903 | +2.19% | 151만 |
|---|
| 2026.04.07 | ₩99,553 | ₩100,382 | ₩98,271 | ₩98,658 | -0.90% | 76만 |
|---|
| 2026.04.06 | ₩98,939 | ₩100,235 | ₩98,511 | ₩100,008 | +1.08% | 89.4만 |
|---|
| 2026.04.02 | ₩97,176 | ₩100,328 | ₩95,265 | ₩98,779 | +1.65% | 120.3만 |
|---|
| 2026.04.01 | ₩98,458 | ₩99,687 | ₩97,523 | ₩97,576 | -0.90% | 114.9만 |
|---|
| 2026.03.31 | ₩98,578 | ₩99,313 | ₩96,668 | ₩98,458 | -0.12% | 103.3만 |
|---|
| 2026.03.30 | ₩96,868 | ₩97,389 | ₩95,920 | ₩97,122 | +0.26% | 94.2만 |
|---|
| 2026.03.27 | ₩97,977 | ₩98,017 | ₩95,492 | ₩96,321 | -1.69% | 98.3만 |
|---|
| 2026.03.26 | ₩98,605 | ₩100,983 | ₩98,057 | ₩98,471 | -0.14% | 101.3만 |
|---|
| 2026.03.25 | ₩99,767 | ₩100,342 | ₩97,282 | ₩99,193 | -0.58% | 91.8만 |
|---|
| 2026.03.24 | ₩98,471 | ₩99,700 | ₩97,763 | ₩98,886 | +0.42% | 104.4만 |
|---|
| 2026.03.23 | ₩98,859 | ₩99,887 | ₩97,109 | ₩99,473 | +0.62% | 128.8만 |
|---|
| 2026.03.20 | ₩96,508 | ₩98,004 | ₩95,826 | ₩96,574 | +0.07% | 131.4만 |
|---|
| 2026.03.19 | ₩97,683 | ₩97,683 | ₩95,172 | ₩97,095 | -0.60% | 160.2만 |
|---|
| 2026.03.18 | ₩99,433 | ₩99,567 | ₩97,510 | ₩97,683 | -1.76% | 112.7만 |
|---|
| 2026.03.17 | ₩99,994 | ₩100,863 | ₩99,607 | ₩100,021 | +0.03% | 131.3만 |
|---|
| 2026.03.16 | ₩101,183 | ₩102,132 | ₩99,179 | ₩99,674 | -1.49% | 99.4만 |
|---|
| 2026.03.13 | ₩101,210 | ₩101,384 | ₩99,714 | ₩100,956 | -0.25% | 119.3만 |
|---|
| 2026.03.12 | ₩100,796 | ₩102,853 | ₩99,567 | ₩100,155 | -0.64% | 171.2만 |
|---|
| 2026.03.11 | ₩101,825 | ₩103,655 | ₩100,796 | ₩102,199 | +0.37% | 107.1만 |
|---|
| 2026.03.10 | ₩104,643 | ₩105,632 | ₩101,865 | ₩101,918 | -2.60% | 143.1만 |
|---|
| 2026.03.09 | ₩102,653 | ₩104,550 | ₩101,090 | ₩104,336 | +1.64% | 143만 |
|---|
| 2026.03.06 | ₩105,899 | ₩106,059 | ₩102,720 | ₩103,668 | -2.11% | 172.5만 |
|---|
| 2026.03.05 | ₩106,113 | ₩108,117 | ₩106,073 | ₩107,102 | +0.93% | 129.3만 |
|---|
| 2026.03.04 | ₩107,957 | ₩109,145 | ₩106,300 | ₩107,649 | -0.28% | 134.4만 |
|---|
| 2026.03.03 | ₩106,995 | ₩107,796 | ₩105,258 | ₩107,155 | +0.15% | 133만 |
|---|
| 2026.03.02 | ₩107,983 | ₩110,014 | ₩107,342 | ₩108,705 | +0.67% | 139.9만 |
|---|
| 2026.02.27 | ₩108,518 | ₩110,562 | ₩107,769 | ₩110,067 | +1.43% | 156.3만 |
|---|
| 2026.02.26 | ₩108,985 | ₩110,147 | ₩107,208 | ₩108,838 | -0.13% | 221.8만 |
|---|
| 2026.02.25 | ₩110,321 | ₩111,376 | ₩108,731 | ₩109,426 | -0.81% | 246.6만 |
|---|
| 2026.02.24 | ₩112,218 | ₩119,285 | ₩111,096 | ₩111,350 | -0.77% | 457.7만 |
|---|
| 2026.02.23 | ₩109,012 | ₩109,533 | ₩105,071 | ₩107,636 | -1.26% | 247.9만 |
|---|
| 2026.02.20 | ₩102,439 | ₩106,380 | ₩101,758 | ₩106,300 | +3.77% | 161.3만 |
|---|
| 2026.02.19 | ₩104,243 | ₩104,510 | ₩102,412 | ₩102,599 | -1.58% | 111.6만 |
|---|
| 2026.02.18 | ₩102,773 | ₩105,739 | ₩102,559 | ₩104,243 | +1.43% | 104.5만 |
|---|
| 2026.02.17 | ₩104,697 | ₩105,365 | ₩102,720 | ₩103,147 | -1.48% | 118.2만 |
|---|
| 2026.02.13 | ₩104,523 | ₩106,313 | ₩103,494 | ₩104,456 | -0.06% | 148.2만 |
|---|
| 2026.02.12 | ₩109,252 | ₩110,615 | ₩104,349 | ₩104,777 | -4.10% | 187만 |
|---|
| 2026.02.11 | ₩108,157 | ₩109,212 | ₩107,422 | ₩109,132 | +0.90% | 136.4만 |
|---|
| 2026.02.10 | ₩106,941 | ₩109,333 | ₩106,514 | ₩108,237 | +1.21% | 142.2만 |
|---|
| 2026.02.09 | ₩106,019 | ₩107,102 | ₩104,243 | ₩107,008 | +0.93% | 110.5만 |
|---|
| 2026.02.06 | ₩103,481 | ₩108,678 | ₩103,481 | ₩106,500 | +2.92% | 195.6만 |
|---|
| 2026.02.05 | ₩100,889 | ₩104,056 | ₩99,847 | ₩102,867 | +1.96% | 118.1만 |
|---|
| 2026.02.04 | ₩98,164 | ₩101,491 | ₩97,656 | ₩100,542 | +2.42% | 134.1만 |
|---|
| 2026.02.03 | ₩100,034 | ₩101,878 | ₩97,630 | ₩97,710 | -2.32% | 106.5만 |
|---|
| 2026.02.02 | ₩100,823 | ₩101,317 | ₩99,714 | ₩100,609 | -0.21% | 86.1만 |
|---|
| 2026.01.30 | ₩99,366 | ₩100,889 | ₩98,311 | ₩100,836 | +1.48% | 106.6만 |
|---|
| 2026.01.29 | ₩100,475 | ₩101,397 | ₩98,992 | ₩99,313 | -1.16% | 99.2만 |
|---|
| 2026.01.28 | ₩102,399 | ₩102,706 | ₩100,248 | ₩100,302 | -2.05% | 125.9만 |
|---|
| 2026.01.27 | ₩103,281 | ₩103,441 | ₩102,012 | ₩102,693 | -0.57% | 123.9만 |
|---|
| 2026.01.26 | ₩103,080 | ₩104,176 | ₩102,533 | ₩103,655 | +0.56% | 55.5만 |
|---|
| 2026.01.23 | ₩104,283 | ₩104,577 | ₩102,827 | ₩103,147 | -1.09% | 100.1만 |
|---|
| 2026.01.22 | ₩105,498 | ₩106,126 | ₩104,523 | ₩104,830 | -0.63% | 94.5만 |
|---|
| 2026.01.21 | ₩104,390 | ₩105,538 | ₩103,842 | ₩105,458 | +1.02% | 92.4만 |
|---|
| 2026.01.20 | ₩106,460 | ₩106,607 | ₩103,575 | ₩103,842 | -2.46% | 149.9만 |
|---|
| 2026.01.16 | ₩104,229 | ₩107,008 | ₩103,748 | ₩106,848 | +2.51% | 192.5만 |
|---|
| 2026.01.15 | ₩101,785 | ₩105,685 | ₩101,317 | ₩104,309 | +2.48% | 139.4만 |
|---|
| 2026.01.14 | ₩101,304 | ₩102,640 | ₩100,061 | ₩101,878 | +0.57% | 148.1만 |
|---|
| 2026.01.13 | ₩102,012 | ₩102,506 | ₩100,970 | ₩101,290 | -0.71% | 114.1만 |
|---|
| 2026.01.12 | ₩101,143 | ₩102,613 | ₩98,952 | ₩101,704 | +0.55% | 192만 |
|---|
| 2026.01.09 | ₩105,432 | ₩105,953 | ₩101,785 | ₩103,722 | -1.62% | 136.7만 |
|---|
| 2026.01.08 | ₩104,256 | ₩106,914 | ₩104,109 | ₩105,538 | +1.23% | 110.5만 |
|---|
| 2026.01.07 | ₩104,951 | ₩105,178 | ₩103,989 | ₩104,390 | -0.53% | 93.7만 |
|---|
| 2026.01.06 | ₩105,084 | ₩106,126 | ₩102,332 | ₩104,937 | -0.14% | 157.1만 |
|---|
| 2026.01.05 | ₩102,506 | ₩104,951 | ₩102,506 | ₩104,924 | +2.36% | 128.7만 |
|---|
| 2026.01.02 | ₩101,063 | ₩103,428 | ₩100,609 | ₩102,626 | +1.55% | 92.2만 |
|---|
| 2025.12.31 | ₩101,905 | ₩102,640 | ₩100,876 | ₩100,970 | -0.92% | 59.5만 |
|---|
| 2025.12.30 | ₩102,118 | ₩102,800 | ₩102,038 | ₩102,118 | 0.00% | 65.4만 |
|---|
| 2025.12.29 | ₩101,878 | ₩102,573 | ₩101,704 | ₩102,118 | +0.24% | 70.1만 |
|---|
| 2025.12.26 | ₩101,851 | ₩102,145 | ₩101,063 | ₩101,704 | -0.14% | 81.2만 |
|---|
| 2025.12.24 | ₩101,798 | ₩102,573 | ₩101,330 | ₩101,785 | -0.01% | 51.1만 |
|---|
| 2025.12.23 | ₩103,628 | ₩103,775 | ₩102,078 | ₩102,199 | -1.38% | 82.5만 |
|---|
| 2025.12.22 | ₩102,720 | ₩104,336 | ₩102,399 | ₩103,641 | +0.90% | 125만 |
|---|
| 2025.12.19 | ₩102,800 | ₩103,735 | ₩102,412 | ₩103,334 | +0.52% | 258.8만 |
|---|
| 2025.12.18 | ₩102,332 | ₩103,067 | ₩101,891 | ₩102,893 | +0.55% | 111.3만 |
|---|
| 2025.12.17 | ₩102,559 | ₩103,548 | ₩102,038 | ₩102,346 | -0.21% | 155.5만 |
|---|
| 2025.12.16 | ₩103,641 | ₩103,855 | ₩101,985 | ₩102,933 | -0.68% | 99.3만 |
|---|
| 2025.12.15 | ₩103,027 | ₩103,641 | ₩102,640 | ₩103,388 | +0.35% | 135.1만 |
|---|
| 2025.12.12 | ₩101,544 | ₩102,439 | ₩100,916 | ₩102,265 | +0.71% | 110만 |
|---|
| 2025.12.11 | ₩101,664 | ₩103,481 | ₩100,876 | ₩101,851 | +0.18% | 125.6만 |
|---|
| 2025.12.10 | ₩99,553 | ₩101,958 | ₩99,340 | ₩101,370 | +1.83% | 149.9만 |
|---|
| 2025.12.09 | ₩97,456 | ₩100,302 | ₩97,456 | ₩99,447 | +2.04% | 134.8만 |
|---|
| 2025.12.08 | ₩98,552 | ₩98,845 | ₩97,229 | ₩97,336 | -1.23% | 109.3만 |
|---|
| 2025.12.05 | ₩97,777 | ₩98,685 | ₩97,149 | ₩98,351 | +0.59% | 107만 |
|---|
| 2025.12.04 | ₩97,042 | ₩98,137 | ₩96,641 | ₩97,977 | +0.96% | 112만 |
|---|
| 2025.12.03 | ₩96,240 | ₩97,723 | ₩96,240 | ₩97,363 | +1.17% | 173.8만 |
|---|
| 2025.12.02 | ₩98,111 | ₩98,244 | ₩95,212 | ₩95,746 | -2.41% | 163.9만 |
|---|
| 2025.12.01 | ₩98,805 | ₩100,221 | ₩97,576 | ₩97,670 | -1.15% | 145.5만 |
|---|
| 2025.11.28 | ₩100,382 | ₩100,876 | ₩99,620 | ₩99,620 | -0.76% | 45.4만 |
|---|
| 2025.11.26 | ₩100,609 | ₩101,344 | ₩100,502 | ₩100,529 | -0.08% | 94.4만 |
|---|
| 2025.11.25 | ₩99,847 | ₩101,317 | ₩99,847 | ₩100,863 | +1.02% | 143.2만 |
|---|
| 2025.11.24 | ₩98,177 | ₩100,141 | ₩97,189 | ₩99,473 | +1.32% | 143.7만 |
|---|
| 2025.11.21 | ₩95,506 | ₩99,260 | ₩95,158 | ₩98,057 | +2.67% | 149.3만 |
|---|
| 2025.11.20 | ₩94,464 | ₩95,933 | ₩94,464 | ₩95,091 | +0.66% | 96.7만 |
|---|
| 2025.11.19 | ₩95,145 | ₩95,866 | ₩93,796 | ₩94,317 | -0.87% | 115.8만 |
|---|
| 2025.11.18 | ₩95,025 | ₩95,466 | ₩93,595 | ₩95,118 | +0.10% | 141.6만 |
|---|
| 2025.11.17 | ₩95,252 | ₩96,307 | ₩94,544 | ₩95,185 | -0.07% | 127.2만 |
|---|
| 2025.11.14 | ₩97,162 | ₩97,937 | ₩95,292 | ₩95,425 | -1.79% | 150만 |
|---|
| 2025.11.13 | ₩96,868 | ₩98,284 | ₩96,534 | ₩97,977 | +1.14% | 144.8만 |
|---|
| 2025.11.12 | ₩97,643 | ₩98,365 | ₩97,055 | ₩97,309 | -0.34% | 96.7만 |
|---|
| 2025.11.11 | ₩98,271 | ₩98,271 | ₩97,055 | ₩97,817 | -0.46% | 147.8만 |
|---|
| 2025.11.10 | ₩96,387 | ₩98,151 | ₩95,639 | ₩97,523 | +1.18% | 147만 |
|---|
| 2025.11.07 | ₩94,036 | ₩96,053 | ₩93,756 | ₩96,053 | +2.15% | 145.6만 |
|---|
| 2025.11.06 | ₩96,187 | ₩96,588 | ₩92,353 | ₩93,595 | -2.69% | 170만 |
|---|
| 2025.11.05 | ₩95,506 | ₩97,389 | ₩94,704 | ₩96,200 | +0.73% | 236.5만 |
|---|
| 2025.11.04 | ₩93,515 | ₩98,231 | ₩90,843 | ₩95,666 | +2.30% | 435.9만 |
|---|
| 2025.11.03 | ₩84,658 | ₩86,675 | ₩84,217 | ₩86,355 | +2.00% | 418.8만 |
|---|
| 2025.10.31 | ₩83,977 | ₩84,912 | ₩83,415 | ₩84,431 | +0.54% | 206.6만 |
|---|
| 2025.10.30 | ₩83,723 | ₩85,940 | ₩83,255 | ₩84,030 | +0.37% | 162.6만 |
|---|
| 2025.10.29 | ₩84,003 | ₩84,417 | ₩83,028 | ₩83,255 | -0.89% | 125.5만 |
|---|
| 2025.10.28 | ₩85,112 | ₩85,553 | ₩84,364 | ₩84,444 | -0.78% | 127.7만 |
|---|
| 2025.10.27 | ₩85,500 | ₩86,141 | ₩84,404 | ₩84,885 | -0.72% | 123.7만 |
|---|
| 2025.10.24 | ₩85,393 | ₩85,566 | ₩84,805 | ₩85,286 | -0.13% | 87.7만 |
|---|
| 2025.10.23 | ₩84,524 | ₩85,740 | ₩84,270 | ₩84,952 | +0.51% | 156만 |
|---|
| 2025.10.22 | ₩85,807 | ₩86,608 | ₩84,658 | ₩84,845 | -1.12% | 219.4만 |
|---|
| 2025.10.21 | ₩84,725 | ₩85,927 | ₩84,538 | ₩85,807 | +1.28% | 115.4만 |
|---|
| 2025.10.20 | ₩85,166 | ₩85,940 | ₩84,524 | ₩85,406 | +0.28% | 132.9만 |
|---|
| 2025.10.17 | ₩82,894 | ₩84,725 | ₩82,894 | ₩84,137 | +1.50% | 139.9만 |
|---|
| 2025.10.16 | ₩84,685 | ₩85,299 | ₩82,761 | ₩82,868 | -2.15% | 145.1만 |
|---|
| 2025.10.15 | ₩84,885 | ₩85,326 | ₩84,003 | ₩84,498 | -0.46% | 149.8만 |
|---|
| 2025.10.14 | ₩83,215 | ₩85,246 | ₩83,108 | ₩84,685 | +1.77% | 154.2만 |
|---|
| 2025.10.13 | ₩85,259 | ₩85,446 | ₩83,709 | ₩84,164 | -1.28% | 134.7만 |
|---|
| 2025.10.10 | ₩86,421 | ₩86,782 | ₩83,576 | ₩84,391 | -2.35% | 130.1만 |
|---|