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 | ₩112,219 | ₩113,580 | ₩111,378 | ₩112,085 | -0.12% | 108.7만 |
| 2026.10.08 | ₩106,668 | ₩112,953 | ₩105,895 | ₩112,912 | +5.85% | 267.6만 |
| 2026.10.07 | ₩113,126 | ₩114,260 | ₩111,485 | ₩111,618 | -1.33% | 131.2만 |
| 2026.10.06 | ₩113,113 | ₩115,274 | ₩112,486 | ₩113,193 | +0.07% | 142.1만 |
| 2026.10.05 | ₩114,047 | ₩114,087 | ₩111,298 | ₩112,379 | -1.46% | 190.4만 |
| 2026.10.02 | ₩113,646 | ₩114,153 | ₩111,338 | ₩113,246 | -0.35% | 113.3만 |
| 2026.10.01 | ₩112,019 | ₩113,780 | ₩111,138 | ₩113,313 | +1.16% | 102.6만 |
| 2026.09.30 | ₩113,379 | ₩113,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,032 |
| -1.19% |
| 88.4만 |
| 2026.09.29 | ₩114,087 | ₩114,554 | ₩112,592 | ₩113,366 | -0.63% | 97.9만 |
|---|
| 2026.09.28 | ₩114,580 | ₩115,781 | ₩113,900 | ₩114,727 | +0.13% | 98.4만 |
|---|
| 2026.09.25 | ₩114,113 | ₩115,514 | ₩113,980 | ₩115,234 | +0.98% | 120.2만 |
|---|
| 2026.09.24 | ₩112,739 | ₩114,634 | ₩112,579 | ₩114,113 | +1.22% | 138.2만 |
|---|
| 2026.09.23 | ₩115,928 | ₩117,382 | ₩113,139 | ₩113,473 | -2.12% | 112만 |
|---|
| 2026.09.22 | ₩114,647 | ₩116,928 | ₩114,180 | ₩116,648 | +1.75% | 107.1만 |
|---|
| 2026.09.21 | ₩113,740 | ₩114,474 | ₩112,606 | ₩113,673 | -0.06% | 134.8만 |
|---|
| 2026.09.18 | ₩113,193 | ₩114,687 | ₩112,619 | ₩113,193 | 0.00% | 222만 |
|---|
| 2026.09.17 | ₩116,088 | ₩116,208 | ₩112,272 | ₩113,460 | -2.26% | 180.1만 |
|---|
| 2026.09.16 | ₩116,768 | ₩117,836 | ₩115,327 | ₩115,768 | -0.86% | 101.8만 |
|---|
| 2026.09.15 | ₩118,650 | ₩118,650 | ₩116,421 | ₩116,768 | -1.59% | 155.2만 |
|---|
| 2026.09.14 | ₩118,169 | ₩118,903 | ₩116,942 | ₩118,650 | +0.41% | 81.8만 |
|---|
| 2026.09.11 | ₩118,129 | ₩118,463 | ₩116,555 | ₩117,889 | -0.20% | 71.4만 |
|---|
| 2026.09.10 | ₩117,676 | ₩117,702 | ₩116,221 | ₩116,475 | -1.02% | 153.6만 |
|---|
| 2026.09.09 | ₩117,596 | ₩118,636 | ₩116,942 | ₩117,369 | -0.19% | 76.8만 |
|---|
| 2026.09.08 | ₩119,410 | ₩120,064 | ₩118,356 | ₩118,556 | -0.72% | 71.2만 |
|---|
| 2026.09.04 | ₩119,957 | ₩120,798 | ₩119,610 | ₩119,824 | -0.11% | 88.8만 |
|---|
| 2026.09.03 | ₩120,984 | ₩122,332 | ₩119,490 | ₩121,225 | +0.20% | 67.9만 |
|---|
| 2026.09.02 | ₩118,770 | ₩121,892 | ₩118,223 | ₩120,597 | +1.54% | 85.9만 |
|---|
| 2026.09.01 | ₩119,810 | ₩120,277 | ₩117,409 | ₩118,102 | -1.43% | 71.8만 |
|---|
| 2026.08.31 | ₩118,650 | ₩120,077 | ₩117,622 | ₩119,810 | +0.98% | 115.4만 |
|---|
| 2026.08.28 | ₩120,798 | ₩121,531 | ₩119,370 | ₩119,437 | -1.13% | 79.6만 |
|---|
| 2026.08.27 | ₩120,477 | ₩121,932 | ₩119,557 | ₩120,451 | -0.02% | 78.5만 |
|---|
| 2026.08.26 | ₩120,037 | ₩120,971 | ₩119,397 | ₩120,584 | +0.46% | 69.7만 |
|---|
| 2026.08.25 | ₩118,996 | ₩119,864 | ₩118,396 | ₩119,610 | +0.52% | 82만 |
|---|
| 2026.08.24 | ₩118,076 | ₩119,690 | ₩116,968 | ₩119,423 | +1.14% | 66.9만 |
|---|
| 2026.08.21 | ₩118,396 | ₩118,890 | ₩117,662 | ₩118,076 | -0.27% | 75.9만 |
|---|
| 2026.08.20 | ₩118,743 | ₩119,664 | ₩117,956 | ₩118,022 | -0.61% | 86.6만 |
|---|
| 2026.08.19 | ₩120,224 | ₩121,798 | ₩118,970 | ₩119,130 | -0.91% | 117.7만 |
|---|
| 2026.08.18 | ₩119,997 | ₩120,691 | ₩118,383 | ₩119,050 | -0.79% | 102.9만 |
|---|
| 2026.08.17 | ₩118,476 | ₩120,531 | ₩118,249 | ₩119,437 | +0.81% | 126.6만 |
|---|
| 2026.08.14 | ₩120,197 | ₩120,971 | ₩119,357 | ₩119,770 | -0.36% | 116.3만 |
|---|
| 2026.08.13 | ₩121,265 | ₩122,132 | ₩118,876 | ₩120,237 | -0.85% | 96.1만 |
|---|
| 2026.08.12 | ₩118,676 | ₩121,318 | ₩118,036 | ₩121,064 | +2.01% | 104.1만 |
|---|
| 2026.08.11 | ₩117,409 | ₩120,184 | ₩117,409 | ₩118,983 | +1.34% | 92.8만 |
|---|
| 2026.08.10 | ₩116,835 | ₩117,902 | ₩116,702 | ₩117,515 | +0.58% | 140.1만 |
|---|
| 2026.08.07 | ₩117,569 | ₩118,516 | ₩116,835 | ₩117,582 | +0.01% | 65만 |
|---|
| 2026.08.06 | ₩120,117 | ₩120,504 | ₩117,062 | ₩117,716 | -2.00% | 115.5만 |
|---|
| 2026.08.05 | ₩118,970 | ₩120,824 | ₩116,155 | ₩119,530 | +0.47% | 163.8만 |
|---|
| 2026.08.04 | ₩121,398 | ₩122,986 | ₩116,528 | ₩118,890 | -2.07% | 336.1만 |
|---|
| 2026.08.03 | ₩115,207 | ₩117,048 | ₩114,380 | ₩115,421 | +0.19% | 190만 |
|---|
| 2026.07.31 | ₩113,153 | ₩115,167 | ₩112,579 | ₩114,407 | +1.11% | 122.1만 |
|---|
| 2026.07.30 | ₩113,820 | ₩114,794 | ₩111,498 | ₩113,633 | -0.16% | 114.2만 |
|---|
| 2026.07.29 | ₩114,740 | ₩115,834 | ₩113,660 | ₩114,514 | -0.20% | 180.6만 |
|---|
| 2026.07.28 | ₩114,207 | ₩114,967 | ₩112,125 | ₩114,353 | +0.13% | 141.2만 |
|---|
| 2026.07.27 | ₩114,714 | ₩115,487 | ₩112,699 | ₩112,886 | -1.59% | 149.5만 |
|---|
| 2026.07.24 | ₩112,779 | ₩114,754 | ₩112,646 | ₩114,033 | +1.11% | 148.1만 |
|---|
| 2026.07.23 | ₩112,659 | ₩113,339 | ₩110,991 | ₩112,779 | +0.11% | 102.5만 |
|---|
| 2026.07.22 | ₩114,554 | ₩115,447 | ₩112,552 | ₩113,153 | -1.22% | 119.7만 |
|---|
| 2026.07.21 | ₩114,500 | ₩115,181 | ₩114,127 | ₩114,554 | +0.05% | 115만 |
|---|
| 2026.07.20 | ₩116,768 | ₩117,182 | ₩114,220 | ₩115,007 | -1.51% | 142.8만 |
|---|
| 2026.07.17 | ₩117,756 | ₩118,663 | ₩116,488 | ₩117,169 | -0.50% | 116.7만 |
|---|
| 2026.07.16 | ₩116,942 | ₩119,197 | ₩116,742 | ₩117,756 | +0.70% | 175.5만 |
|---|
| 2026.07.15 | ₩115,301 | ₩117,902 | ₩115,301 | ₩116,288 | +0.86% | 121만 |
|---|
| 2026.07.14 | ₩113,273 | ₩116,115 | ₩113,006 | ₩115,954 | +2.37% | 138.5만 |
|---|
| 2026.07.13 | ₩112,859 | ₩114,527 | ₩112,859 | ₩114,460 | +1.42% | 112.2만 |
|---|
| 2026.07.10 | ₩112,365 | ₩114,087 | ₩111,685 | ₩112,606 | +0.21% | 115.7만 |
|---|
| 2026.07.09 | ₩111,031 | ₩112,446 | ₩109,857 | ₩111,885 | +0.77% | 118.1만 |
|---|
| 2026.07.08 | ₩115,861 | ₩116,155 | ₩110,791 | ₩111,031 | -4.17% | 151.4만 |
|---|
| 2026.07.07 | ₩116,595 | ₩117,035 | ₩115,114 | ₩115,861 | -0.63% | 103.9만 |
|---|
| 2026.07.06 | ₩115,648 | ₩115,994 | ₩113,686 | ₩115,568 | -0.07% | 124.1만 |
|---|
| 2026.07.02 | ₩113,446 | ₩115,421 | ₩113,059 | ₩115,314 | +1.65% | 215.3만 |
|---|
| 2026.07.01 | ₩111,365 | ₩114,033 | ₩111,365 | ₩112,766 | +1.26% | 119.2만 |
|---|
| 2026.06.30 | ₩112,459 | ₩112,632 | ₩110,978 | ₩111,432 | -0.91% | 126.7만 |
|---|
| 2026.06.29 | ₩112,912 | ₩113,206 | ₩110,871 | ₩112,459 | -0.40% | 110.5만 |
|---|
| 2026.06.26 | ₩112,152 | ₩113,660 | ₩111,765 | ₩113,339 | +1.06% | 235만 |
|---|
| 2026.06.25 | ₩110,871 | ₩112,592 | ₩110,498 | ₩111,658 | +0.71% | 102.8만 |
|---|
| 2026.06.24 | ₩108,069 | ₩110,938 | ₩107,469 | ₩110,498 | +2.25% | 114만 |
|---|
| 2026.06.23 | ₩105,481 | ₩107,469 | ₩105,054 | ₩106,869 | +1.32% | 136.8만 |
|---|
| 2026.06.22 | ₩106,028 | ₩108,483 | ₩104,894 | ₩104,961 | -1.01% | 102.9만 |
|---|
| 2026.06.18 | ₩106,869 | ₩107,015 | ₩105,908 | ₩106,628 | -0.22% | 208.4만 |
|---|
| 2026.06.17 | ₩107,989 | ₩108,910 | ₩106,161 | ₩106,695 | -1.20% | 95.5만 |
|---|
| 2026.06.16 | ₩108,763 | ₩109,390 | ₩107,416 | ₩108,350 | -0.38% | 79.2만 |
|---|
| 2026.06.15 | ₩108,990 | ₩109,817 | ₩108,069 | ₩108,189 | -0.73% | 118.5만 |
|---|
| 2026.06.12 | ₩107,482 | ₩109,630 | ₩106,215 | ₩108,403 | +0.86% | 112.2만 |
|---|
| 2026.06.11 | ₩106,815 | ₩107,416 | ₩105,121 | ₩107,029 | +0.20% | 170.4만 |
|---|
| 2026.06.10 | ₩107,402 | ₩108,350 | ₩105,107 | ₩105,201 | -2.05% | 144.5만 |
|---|
| 2026.06.09 | ₩104,734 | ₩107,843 | ₩104,734 | ₩106,775 | +1.95% | 225.9만 |
|---|
| 2026.06.08 | ₩102,693 | ₩104,480 | ₩102,573 | ₩104,134 | +1.40% | 117.8만 |
|---|
| 2026.06.05 | ₩102,506 | ₩103,747 | ₩101,572 | ₩103,333 | +0.81% | 128.5만 |
|---|
| 2026.06.04 | ₩102,693 | ₩103,440 | ₩101,665 | ₩101,799 | -0.87% | 136만 |
|---|
| 2026.06.03 | ₩101,332 | ₩102,132 | ₩100,651 | ₩101,052 | -0.28% | 115.6만 |
|---|
| 2026.06.02 | ₩101,452 | ₩102,452 | ₩101,185 | ₩101,452 | 0.00% | 149.3만 |
|---|
| 2026.06.01 | ₩101,452 | ₩102,786 | ₩101,052 | ₩101,932 | +0.47% | 135.6만 |
|---|
| 2026.05.29 | ₩101,785 | ₩104,120 | ₩101,278 | ₩102,172 | +0.38% | 245.5만 |
|---|
| 2026.05.28 | ₩99,784 | ₩102,613 | ₩99,637 | ₩101,825 | +2.05% | 99만 |
|---|
| 2026.05.27 | ₩99,357 | ₩102,226 | ₩99,237 | ₩100,958 | +1.61% | 186만 |
|---|
| 2026.05.26 | ₩99,064 | ₩99,410 | ₩98,196 | ₩98,597 | -0.47% | 122.9만 |
|---|
| 2026.05.22 | ₩98,143 | ₩99,811 | ₩97,996 | ₩99,010 | +0.88% | 102.3만 |
|---|
| 2026.05.21 | ₩96,795 | ₩98,450 | ₩95,608 | ₩98,063 | +1.31% | 100.7만 |
|---|
| 2026.05.20 | ₩97,289 | ₩98,597 | ₩95,648 | ₩97,703 | +0.43% | 135.9만 |
|---|
| 2026.05.19 | ₩96,569 | ₩98,543 | ₩96,062 | ₩97,289 | +0.75% | 148.6만 |
|---|
| 2026.05.18 | ₩97,276 | ₩98,717 | ₩96,395 | ₩96,982 | -0.30% | 134.8만 |
|---|
| 2026.05.15 | ₩97,076 | ₩97,809 | ₩95,395 | ₩97,022 | -0.05% | 309.6만 |
|---|
| 2026.05.14 | ₩93,180 | ₩97,209 | ₩92,966 | ₩96,876 | +3.97% | 314.7만 |
|---|
| 2026.05.13 | ₩92,953 | ₩94,514 | ₩91,846 | ₩92,659 | -0.32% | 128.4만 |
|---|
| 2026.05.12 | ₩92,379 | ₩93,794 | ₩92,006 | ₩92,526 | +0.16% | 165.9만 |
|---|
| 2026.05.11 | ₩94,661 | ₩95,088 | ₩91,659 | ₩92,046 | -2.76% | 206.9만 |
|---|
| 2026.05.08 | ₩94,287 | ₩95,194 | ₩92,513 | ₩94,487 | +0.21% | 143.7만 |
|---|
| 2026.05.07 | ₩96,795 | ₩97,729 | ₩93,140 | ₩94,060 | -2.83% | 294.9만 |
|---|
| 2026.05.06 | ₩100,238 | ₩101,438 | ₩95,448 | ₩96,649 | -3.58% | 249.6만 |
|---|
| 2026.05.05 | ₩95,395 | ₩99,757 | ₩93,473 | ₩99,224 | +4.01% | 245.3만 |
|---|
| 2026.05.04 | ₩98,397 | ₩98,730 | ₩95,928 | ₩96,088 | -2.35% | 247.9만 |
|---|
| 2026.05.01 | ₩99,837 | ₩99,931 | ₩97,930 | ₩98,637 | -1.20% | 179.1만 |
|---|
| 2026.04.30 | ₩98,276 | ₩99,744 | ₩97,102 | ₩99,517 | +1.26% | 138.6만 |
|---|
| 2026.04.29 | ₩101,172 | ₩101,545 | ₩97,983 | ₩98,463 | -2.68% | 125.1만 |
|---|
| 2026.04.28 | ₩103,480 | ₩103,480 | ₩100,638 | ₩101,559 | -1.86% | 111.9만 |
|---|
| 2026.04.27 | ₩103,453 | ₩104,093 | ₩102,906 | ₩102,999 | -0.44% | 119만 |
|---|
| 2026.04.24 | ₩104,093 | ₩104,854 | ₩102,399 | ₩103,453 | -0.62% | 84.4만 |
|---|
| 2026.04.23 | ₩104,294 | ₩105,494 | ₩102,946 | ₩104,360 | +0.06% | 83.9만 |
|---|
| 2026.04.22 | ₩105,748 | ₩106,095 | ₩103,760 | ₩104,214 | -1.45% | 103.1만 |
|---|
| 2026.04.21 | ₩106,255 | ₩108,203 | ₩104,814 | ₩105,188 | -1.00% | 112.7만 |
|---|
| 2026.04.20 | ₩104,641 | ₩106,442 | ₩104,574 | ₩105,601 | +0.92% | 141.3만 |
|---|
| 2026.04.17 | ₩104,120 | ₩106,682 | ₩104,120 | ₩105,174 | +1.01% | 101.7만 |
|---|
| 2026.04.16 | ₩103,039 | ₩104,147 | ₩102,372 | ₩103,013 | -0.03% | 90.9만 |
|---|
| 2026.04.15 | ₩104,000 | ₩104,000 | ₩102,412 | ₩103,293 | -0.68% | 86.9만 |
|---|
| 2026.04.14 | ₩101,772 | ₩103,573 | ₩101,145 | ₩102,999 | +1.21% | 81.5만 |
|---|
| 2026.04.13 | ₩100,104 | ₩101,452 | ₩98,970 | ₩101,385 | +1.28% | 64.2만 |
|---|
| 2026.04.10 | ₩101,198 | ₩101,639 | ₩100,184 | ₩100,518 | -0.67% | 87.4만 |
|---|
| 2026.04.09 | ₩100,011 | ₩102,106 | ₩99,357 | ₩100,891 | +0.88% | 69.9만 |
|---|
| 2026.04.08 | ₩98,610 | ₩102,266 | ₩98,610 | ₩100,771 | +2.19% | 151만 |
|---|
| 2026.04.07 | ₩99,424 | ₩100,251 | ₩98,143 | ₩98,530 | -0.90% | 76만 |
|---|
| 2026.04.06 | ₩98,810 | ₩100,104 | ₩98,383 | ₩99,877 | +1.08% | 89.4만 |
|---|
| 2026.04.02 | ₩97,049 | ₩100,198 | ₩95,141 | ₩98,650 | +1.65% | 120.3만 |
|---|
| 2026.04.01 | ₩98,330 | ₩99,557 | ₩97,396 | ₩97,449 | -0.90% | 114.9만 |
|---|
| 2026.03.31 | ₩98,450 | ₩99,184 | ₩96,542 | ₩98,330 | -0.12% | 103.3만 |
|---|
| 2026.03.30 | ₩96,742 | ₩97,262 | ₩95,795 | ₩96,996 | +0.26% | 94.2만 |
|---|
| 2026.03.27 | ₩97,849 | ₩97,890 | ₩95,368 | ₩96,195 | -1.69% | 98.3만 |
|---|
| 2026.03.26 | ₩98,477 | ₩100,851 | ₩97,930 | ₩98,343 | -0.14% | 101.3만 |
|---|
| 2026.03.25 | ₩99,637 | ₩100,211 | ₩97,156 | ₩99,064 | -0.58% | 91.8만 |
|---|
| 2026.03.24 | ₩98,343 | ₩99,571 | ₩97,636 | ₩98,757 | +0.42% | 104.4만 |
|---|
| 2026.03.23 | ₩98,730 | ₩99,757 | ₩96,982 | ₩99,344 | +0.62% | 128.8만 |
|---|
| 2026.03.20 | ₩96,382 | ₩97,876 | ₩95,701 | ₩96,449 | +0.07% | 131.4만 |
|---|
| 2026.03.19 | ₩97,556 | ₩97,556 | ₩95,048 | ₩96,969 | -0.60% | 160.2만 |
|---|
| 2026.03.18 | ₩99,304 | ₩99,437 | ₩97,383 | ₩97,556 | -1.76% | 112.7만 |
|---|
| 2026.03.17 | ₩99,864 | ₩100,731 | ₩99,477 | ₩99,891 | +0.03% | 131.3만 |
|---|
| 2026.03.16 | ₩101,052 | ₩101,999 | ₩99,050 | ₩99,544 | -1.49% | 99.4만 |
|---|
| 2026.03.13 | ₩101,078 | ₩101,252 | ₩99,584 | ₩100,825 | -0.25% | 119.3만 |
|---|
| 2026.03.12 | ₩100,665 | ₩102,719 | ₩99,437 | ₩100,024 | -0.64% | 171.2만 |
|---|
| 2026.03.11 | ₩101,692 | ₩103,520 | ₩100,665 | ₩102,066 | +0.37% | 107.1만 |
|---|
| 2026.03.10 | ₩104,507 | ₩105,494 | ₩101,732 | ₩101,785 | -2.60% | 143.1만 |
|---|
| 2026.03.09 | ₩102,519 | ₩104,414 | ₩100,958 | ₩104,200 | +1.64% | 143만 |
|---|
| 2026.03.06 | ₩105,761 | ₩105,921 | ₩102,586 | ₩103,533 | -2.11% | 172.5만 |
|---|
| 2026.03.05 | ₩105,975 | ₩107,976 | ₩105,935 | ₩106,962 | +0.93% | 129.3만 |
|---|
| 2026.03.04 | ₩107,816 | ₩109,003 | ₩106,161 | ₩107,509 | -0.28% | 134.4만 |
|---|
| 2026.03.03 | ₩106,855 | ₩107,656 | ₩105,121 | ₩107,015 | +0.15% | 133만 |
|---|
| 2026.03.02 | ₩107,843 | ₩109,871 | ₩107,202 | ₩108,563 | +0.67% | 139.9만 |
|---|
| 2026.02.27 | ₩108,376 | ₩110,418 | ₩107,629 | ₩109,924 | +1.43% | 156.3만 |
|---|
| 2026.02.26 | ₩108,843 | ₩110,004 | ₩107,069 | ₩108,696 | -0.13% | 221.8만 |
|---|
| 2026.02.25 | ₩110,177 | ₩111,231 | ₩108,590 | ₩109,284 | -0.81% | 246.6만 |
|---|
| 2026.02.24 | ₩112,072 | ₩119,130 | ₩110,951 | ₩111,205 | -0.77% | 457.7만 |
|---|
| 2026.02.23 | ₩108,870 | ₩109,390 | ₩104,934 | ₩107,496 | -1.26% | 247.9만 |
|---|
| 2026.02.20 | ₩102,306 | ₩106,242 | ₩101,625 | ₩106,161 | +3.77% | 161.3만 |
|---|
| 2026.02.19 | ₩104,107 | ₩104,374 | ₩102,279 | ₩102,466 | -1.58% | 111.6만 |
|---|
| 2026.02.18 | ₩102,639 | ₩105,601 | ₩102,426 | ₩104,107 | +1.43% | 104.5만 |
|---|
| 2026.02.17 | ₩104,560 | ₩105,228 | ₩102,586 | ₩103,013 | -1.48% | 118.2만 |
|---|
| 2026.02.13 | ₩104,387 | ₩106,175 | ₩103,360 | ₩104,320 | -0.06% | 148.2만 |
|---|
| 2026.02.12 | ₩109,110 | ₩110,471 | ₩104,214 | ₩104,641 | -4.10% | 187만 |
|---|
| 2026.02.11 | ₩108,016 | ₩109,070 | ₩107,282 | ₩108,990 | +0.90% | 136.4만 |
|---|
| 2026.02.10 | ₩106,802 | ₩109,190 | ₩106,375 | ₩108,096 | +1.21% | 142.2만 |
|---|
| 2026.02.09 | ₩105,881 | ₩106,962 | ₩104,107 | ₩106,869 | +0.93% | 110.5만 |
|---|
| 2026.02.06 | ₩103,346 | ₩108,536 | ₩103,346 | ₩106,362 | +2.92% | 195.6만 |
|---|
| 2026.02.05 | ₩100,758 | ₩103,920 | ₩99,717 | ₩102,733 | +1.96% | 118.1만 |
|---|
| 2026.02.04 | ₩98,036 | ₩101,358 | ₩97,529 | ₩100,411 | +2.42% | 134.1만 |
|---|
| 2026.02.03 | ₩99,904 | ₩101,745 | ₩97,503 | ₩97,583 | -2.32% | 106.5만 |
|---|
| 2026.02.02 | ₩100,691 | ₩101,185 | ₩99,584 | ₩100,478 | -0.21% | 86.1만 |
|---|
| 2026.01.30 | ₩99,237 | ₩100,758 | ₩98,183 | ₩100,705 | +1.48% | 106.6만 |
|---|
| 2026.01.29 | ₩100,344 | ₩101,265 | ₩98,863 | ₩99,184 | -1.16% | 99.2만 |
|---|
| 2026.01.28 | ₩102,266 | ₩102,573 | ₩100,118 | ₩100,171 | -2.05% | 125.9만 |
|---|
| 2026.01.27 | ₩103,146 | ₩103,306 | ₩101,879 | ₩102,559 | -0.57% | 123.9만 |
|---|
| 2026.01.26 | ₩102,946 | ₩104,040 | ₩102,399 | ₩103,520 | +0.56% | 55.5만 |
|---|
| 2026.01.23 | ₩104,147 | ₩104,440 | ₩102,693 | ₩103,013 | -1.09% | 100.1만 |
|---|
| 2026.01.22 | ₩105,361 | ₩105,988 | ₩104,387 | ₩104,694 | -0.63% | 94.5만 |
|---|
| 2026.01.21 | ₩104,254 | ₩105,401 | ₩103,707 | ₩105,321 | +1.02% | 92.4만 |
|---|
| 2026.01.20 | ₩106,322 | ₩106,468 | ₩103,440 | ₩103,707 | -2.46% | 149.9만 |
|---|
| 2026.01.16 | ₩104,093 | ₩106,869 | ₩103,613 | ₩106,709 | +2.51% | 192.5만 |
|---|
| 2026.01.15 | ₩101,652 | ₩105,548 | ₩101,185 | ₩104,174 | +2.48% | 139.4만 |
|---|
| 2026.01.14 | ₩101,172 | ₩102,506 | ₩99,931 | ₩101,745 | +0.57% | 148.1만 |
|---|
| 2026.01.13 | ₩101,879 | ₩102,372 | ₩100,838 | ₩101,158 | -0.71% | 114.1만 |
|---|
| 2026.01.12 | ₩101,012 | ₩102,479 | ₩98,823 | ₩101,572 | +0.55% | 192만 |
|---|
| 2026.01.09 | ₩105,294 | ₩105,815 | ₩101,652 | ₩103,587 | -1.62% | 136.7만 |
|---|
| 2026.01.08 | ₩104,120 | ₩106,775 | ₩103,973 | ₩105,401 | +1.23% | 110.5만 |
|---|
| 2026.01.07 | ₩104,814 | ₩105,041 | ₩103,853 | ₩104,254 | -0.53% | 93.7만 |
|---|
| 2026.01.06 | ₩104,947 | ₩105,988 | ₩102,199 | ₩104,801 | -0.14% | 157.1만 |
|---|
| 2026.01.05 | ₩102,372 | ₩104,814 | ₩102,372 | ₩104,787 | +2.36% | 128.7만 |
|---|
| 2026.01.02 | ₩100,931 | ₩103,293 | ₩100,478 | ₩102,492 | +1.55% | 92.2만 |
|---|
| 2025.12.31 | ₩101,772 | ₩102,506 | ₩100,745 | ₩100,838 | -0.92% | 59.5만 |
|---|
| 2025.12.30 | ₩101,985 | ₩102,666 | ₩101,905 | ₩101,985 | 0.00% | 65.4만 |
|---|
| 2025.12.29 | ₩101,745 | ₩102,439 | ₩101,572 | ₩101,985 | +0.24% | 70.1만 |
|---|
| 2025.12.26 | ₩101,719 | ₩102,012 | ₩100,931 | ₩101,572 | -0.14% | 81.2만 |
|---|
| 2025.12.24 | ₩101,665 | ₩102,439 | ₩101,198 | ₩101,652 | -0.01% | 51.1만 |
|---|
| 2025.12.23 | ₩103,493 | ₩103,640 | ₩101,945 | ₩102,066 | -1.38% | 82.5만 |
|---|
| 2025.12.22 | ₩102,586 | ₩104,200 | ₩102,266 | ₩103,506 | +0.90% | 125만 |
|---|
| 2025.12.19 | ₩102,666 | ₩103,600 | ₩102,279 | ₩103,200 | +0.52% | 258.8만 |
|---|
| 2025.12.18 | ₩102,199 | ₩102,933 | ₩101,759 | ₩102,759 | +0.55% | 111.3만 |
|---|
| 2025.12.17 | ₩102,426 | ₩103,413 | ₩101,905 | ₩102,212 | -0.21% | 155.5만 |
|---|
| 2025.12.16 | ₩103,506 | ₩103,720 | ₩101,852 | ₩102,799 | -0.68% | 99.3만 |
|---|
| 2025.12.15 | ₩102,893 | ₩103,506 | ₩102,506 | ₩103,253 | +0.35% | 135.1만 |
|---|
| 2025.12.12 | ₩101,412 | ₩102,306 | ₩100,785 | ₩102,132 | +0.71% | 110만 |
|---|
| 2025.12.11 | ₩101,532 | ₩103,346 | ₩100,745 | ₩101,719 | +0.18% | 125.6만 |
|---|
| 2025.12.10 | ₩99,424 | ₩101,825 | ₩99,210 | ₩101,238 | +1.83% | 149.9만 |
|---|
| 2025.12.09 | ₩97,329 | ₩100,171 | ₩97,329 | ₩99,317 | +2.04% | 134.8만 |
|---|
| 2025.12.08 | ₩98,423 | ₩98,717 | ₩97,102 | ₩97,209 | -1.23% | 109.3만 |
|---|
| 2025.12.05 | ₩97,649 | ₩98,557 | ₩97,022 | ₩98,223 | +0.59% | 107만 |
|---|
| 2025.12.04 | ₩96,916 | ₩98,010 | ₩96,515 | ₩97,849 | +0.96% | 112만 |
|---|
| 2025.12.03 | ₩96,115 | ₩97,596 | ₩96,115 | ₩97,236 | +1.17% | 173.8만 |
|---|
| 2025.12.02 | ₩97,983 | ₩98,116 | ₩95,088 | ₩95,621 | -2.41% | 163.9만 |
|---|
| 2025.12.01 | ₩98,677 | ₩100,091 | ₩97,449 | ₩97,543 | -1.15% | 145.5만 |
|---|
| 2025.11.28 | ₩100,251 | ₩100,745 | ₩99,491 | ₩99,491 | -0.76% | 45.4만 |
|---|
| 2025.11.26 | ₩100,478 | ₩101,212 | ₩100,371 | ₩100,398 | -0.08% | 94.4만 |
|---|
| 2025.11.25 | ₩99,717 | ₩101,185 | ₩99,717 | ₩100,731 | +1.02% | 143.2만 |
|---|
| 2025.11.24 | ₩98,050 | ₩100,011 | ₩97,062 | ₩99,344 | +1.32% | 143.7만 |
|---|
| 2025.11.21 | ₩95,381 | ₩99,130 | ₩95,034 | ₩97,930 | +2.67% | 149.3만 |
|---|
| 2025.11.20 | ₩94,341 | ₩95,808 | ₩94,341 | ₩94,968 | +0.66% | 96.7만 |
|---|
| 2025.11.19 | ₩95,021 | ₩95,741 | ₩93,673 | ₩94,194 | -0.87% | 115.8만 |
|---|
| 2025.11.18 | ₩94,901 | ₩95,341 | ₩93,473 | ₩94,994 | +0.10% | 141.6만 |
|---|
| 2025.11.17 | ₩95,128 | ₩96,182 | ₩94,421 | ₩95,061 | -0.07% | 127.2만 |
|---|
| 2025.11.14 | ₩97,036 | ₩97,809 | ₩95,168 | ₩95,301 | -1.79% | 150만 |
|---|
| 2025.11.13 | ₩96,742 | ₩98,156 | ₩96,409 | ₩97,849 | +1.14% | 144.8만 |
|---|
| 2025.11.12 | ₩97,516 | ₩98,236 | ₩96,929 | ₩97,182 | -0.34% | 96.7만 |
|---|
| 2025.11.11 | ₩98,143 | ₩98,143 | ₩96,929 | ₩97,689 | -0.46% | 147.8만 |
|---|
| 2025.11.10 | ₩96,262 | ₩98,023 | ₩95,515 | ₩97,396 | +1.18% | 147만 |
|---|
| 2025.11.07 | ₩93,914 | ₩95,928 | ₩93,633 | ₩95,928 | +2.15% | 145.6만 |
|---|
| 2025.11.06 | ₩96,062 | ₩96,462 | ₩92,233 | ₩93,473 | -2.69% | 170만 |
|---|
| 2025.11.05 | ₩95,381 | ₩97,262 | ₩94,581 | ₩96,075 | +0.73% | 236.5만 |
|---|
| 2025.11.04 | ₩93,393 | ₩98,103 | ₩90,725 | ₩95,541 | +2.30% | 435.9만 |
|---|
| 2025.11.03 | ₩84,548 | ₩86,562 | ₩84,107 | ₩86,242 | +2.00% | 418.8만 |
|---|
| 2025.10.31 | ₩83,867 | ₩84,801 | ₩83,307 | ₩84,321 | +0.54% | 206.6만 |
|---|
| 2025.10.30 | ₩83,614 | ₩85,828 | ₩83,147 | ₩83,921 | +0.37% | 162.6만 |
|---|
| 2025.10.29 | ₩83,894 | ₩84,307 | ₩82,920 | ₩83,147 | -0.89% | 125.5만 |
|---|
| 2025.10.28 | ₩85,001 | ₩85,442 | ₩84,254 | ₩84,334 | -0.78% | 127.7만 |
|---|
| 2025.10.27 | ₩85,388 | ₩86,029 | ₩84,294 | ₩84,774 | -0.72% | 123.7만 |
|---|
| 2025.10.24 | ₩85,281 | ₩85,455 | ₩84,694 | ₩85,175 | -0.13% | 87.7만 |
|---|
| 2025.10.23 | ₩84,414 | ₩85,628 | ₩84,161 | ₩84,841 | +0.51% | 156만 |
|---|
| 2025.10.22 | ₩85,695 | ₩86,496 | ₩84,548 | ₩84,734 | -1.12% | 219.4만 |
|---|
| 2025.10.21 | ₩84,614 | ₩85,815 | ₩84,428 | ₩85,695 | +1.28% | 115.4만 |
|---|
| 2025.10.20 | ₩85,055 | ₩85,828 | ₩84,414 | ₩85,295 | +0.28% | 132.9만 |
|---|
| 2025.10.17 | ₩82,786 | ₩84,614 | ₩82,786 | ₩84,027 | +1.50% | 139.9만 |
|---|
| 2025.10.16 | ₩84,574 | ₩85,188 | ₩82,653 | ₩82,760 | -2.15% | 145.1만 |
|---|
| 2025.10.15 | ₩84,774 | ₩85,215 | ₩83,894 | ₩84,388 | -0.46% | 149.8만 |
|---|
| 2025.10.14 | ₩83,107 | ₩85,135 | ₩83,000 | ₩84,574 | +1.77% | 154.2만 |
|---|
| 2025.10.13 | ₩85,148 | ₩85,335 | ₩83,600 | ₩84,054 | -1.28% | 134.7만 |
|---|
| 2025.10.10 | ₩86,309 | ₩86,669 | ₩83,467 | ₩84,281 | -2.35% | 130.1만 |
|---|