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 | ₩112,386 | ₩113,749 | ₩111,544 | ₩112,252 | -0.12% | 108.7만 |
| 2026.10.08 | ₩106,828 | ₩113,121 | ₩106,053 | ₩113,081 | +5.85% | 267.6만 |
| 2026.10.07 | ₩113,295 | ₩114,430 | ₩111,651 | ₩111,785 | -1.33% | 131.2만 |
| 2026.10.06 | ₩113,281 | ₩115,446 | ₩112,653 | ₩113,362 | +0.07% | 142.1만 |
| 2026.10.05 | ₩114,217 | ₩114,257 | ₩111,464 | ₩112,546 | -1.46% | 190.4만 |
| 2026.10.02 | ₩113,816 | ₩114,324 | ₩111,504 | ₩113,415 | -0.35% | 113.3만 |
| 2026.10.01 | ₩112,186 | ₩113,949 | ₩111,304 | ₩113,482 | +1.16% | 102.6만 |
| 2026.09.30 | ₩113,549 | ₩114,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,199 |
| -1.19% |
| 88.4만 |
| 2026.09.29 | ₩114,257 | ₩114,724 | ₩112,760 | ₩113,535 | -0.63% | 97.9만 |
|---|
| 2026.09.28 | ₩114,751 | ₩115,954 | ₩114,070 | ₩114,898 | +0.13% | 98.4만 |
|---|
| 2026.09.25 | ₩114,283 | ₩115,686 | ₩114,150 | ₩115,406 | +0.98% | 120.2만 |
|---|
| 2026.09.24 | ₩112,907 | ₩114,805 | ₩112,747 | ₩114,283 | +1.22% | 138.2만 |
|---|
| 2026.09.23 | ₩116,101 | ₩117,557 | ₩113,308 | ₩113,642 | -2.12% | 112만 |
|---|
| 2026.09.22 | ₩114,818 | ₩117,103 | ₩114,350 | ₩116,822 | +1.75% | 107.1만 |
|---|
| 2026.09.21 | ₩113,909 | ₩114,644 | ₩112,774 | ₩113,843 | -0.06% | 134.8만 |
|---|
| 2026.09.18 | ₩113,362 | ₩114,858 | ₩112,787 | ₩113,362 | 0.00% | 222만 |
|---|
| 2026.09.17 | ₩116,261 | ₩116,381 | ₩112,440 | ₩113,629 | -2.26% | 180.1만 |
|---|
| 2026.09.16 | ₩116,942 | ₩118,011 | ₩115,499 | ₩115,940 | -0.86% | 101.8만 |
|---|
| 2026.09.15 | ₩118,826 | ₩118,826 | ₩116,595 | ₩116,942 | -1.59% | 155.2만 |
|---|
| 2026.09.14 | ₩118,345 | ₩119,080 | ₩117,116 | ₩118,826 | +0.41% | 81.8만 |
|---|
| 2026.09.11 | ₩118,305 | ₩118,639 | ₩116,729 | ₩118,065 | -0.20% | 71.4만 |
|---|
| 2026.09.10 | ₩117,851 | ₩117,878 | ₩116,395 | ₩116,649 | -1.02% | 153.6만 |
|---|
| 2026.09.09 | ₩117,771 | ₩118,813 | ₩117,116 | ₩117,544 | -0.19% | 76.8만 |
|---|
| 2026.09.08 | ₩119,588 | ₩120,243 | ₩118,533 | ₩118,733 | -0.72% | 71.2만 |
|---|
| 2026.09.04 | ₩120,136 | ₩120,978 | ₩119,789 | ₩120,002 | -0.11% | 88.8만 |
|---|
| 2026.09.03 | ₩121,165 | ₩122,514 | ₩119,668 | ₩121,405 | +0.20% | 67.9만 |
|---|
| 2026.09.02 | ₩118,947 | ₩122,073 | ₩118,399 | ₩120,777 | +1.54% | 85.9만 |
|---|
| 2026.09.01 | ₩119,989 | ₩120,457 | ₩117,584 | ₩118,279 | -1.43% | 71.8만 |
|---|
| 2026.08.31 | ₩118,826 | ₩120,256 | ₩117,798 | ₩119,989 | +0.98% | 115.4만 |
|---|
| 2026.08.28 | ₩120,978 | ₩121,713 | ₩119,548 | ₩119,615 | -1.13% | 79.6만 |
|---|
| 2026.08.27 | ₩120,657 | ₩122,113 | ₩119,735 | ₩120,630 | -0.02% | 78.5만 |
|---|
| 2026.08.26 | ₩120,216 | ₩121,151 | ₩119,575 | ₩120,764 | +0.46% | 69.7만 |
|---|
| 2026.08.25 | ₩119,174 | ₩120,042 | ₩118,573 | ₩119,789 | +0.52% | 82만 |
|---|
| 2026.08.24 | ₩118,252 | ₩119,869 | ₩117,143 | ₩119,601 | +1.14% | 66.9만 |
|---|
| 2026.08.21 | ₩118,573 | ₩119,067 | ₩117,838 | ₩118,252 | -0.27% | 75.9만 |
|---|
| 2026.08.20 | ₩118,920 | ₩119,842 | ₩118,132 | ₩118,198 | -0.61% | 86.6만 |
|---|
| 2026.08.19 | ₩120,403 | ₩121,980 | ₩119,147 | ₩119,308 | -0.91% | 117.7만 |
|---|
| 2026.08.18 | ₩120,176 | ₩120,871 | ₩118,559 | ₩119,227 | -0.79% | 102.9만 |
|---|
| 2026.08.17 | ₩118,653 | ₩120,710 | ₩118,426 | ₩119,615 | +0.81% | 126.6만 |
|---|
| 2026.08.14 | ₩120,376 | ₩121,151 | ₩119,535 | ₩119,949 | -0.36% | 116.3만 |
|---|
| 2026.08.13 | ₩121,445 | ₩122,314 | ₩119,054 | ₩120,417 | -0.85% | 96.1만 |
|---|
| 2026.08.12 | ₩118,853 | ₩121,499 | ₩118,212 | ₩121,245 | +2.01% | 104.1만 |
|---|
| 2026.08.11 | ₩117,584 | ₩120,363 | ₩117,584 | ₩119,161 | +1.34% | 92.8만 |
|---|
| 2026.08.10 | ₩117,009 | ₩118,078 | ₩116,876 | ₩117,691 | +0.58% | 140.1만 |
|---|
| 2026.08.07 | ₩117,744 | ₩118,693 | ₩117,009 | ₩117,758 | +0.01% | 65만 |
|---|
| 2026.08.06 | ₩120,296 | ₩120,684 | ₩117,236 | ₩117,891 | -2.00% | 115.5만 |
|---|
| 2026.08.05 | ₩119,147 | ₩121,004 | ₩116,328 | ₩119,708 | +0.47% | 163.8만 |
|---|
| 2026.08.04 | ₩121,579 | ₩123,169 | ₩116,702 | ₩119,067 | -2.07% | 336.1만 |
|---|
| 2026.08.03 | ₩115,379 | ₩117,223 | ₩114,551 | ₩115,593 | +0.19% | 190만 |
|---|
| 2026.07.31 | ₩113,321 | ₩115,339 | ₩112,747 | ₩114,577 | +1.11% | 122.1만 |
|---|
| 2026.07.30 | ₩113,990 | ₩114,965 | ₩111,665 | ₩113,802 | -0.16% | 114.2만 |
|---|
| 2026.07.29 | ₩114,911 | ₩116,007 | ₩113,829 | ₩114,684 | -0.20% | 180.6만 |
|---|
| 2026.07.28 | ₩114,377 | ₩115,139 | ₩112,293 | ₩114,524 | +0.13% | 141.2만 |
|---|
| 2026.07.27 | ₩114,885 | ₩115,660 | ₩112,867 | ₩113,054 | -1.59% | 149.5만 |
|---|
| 2026.07.24 | ₩112,947 | ₩114,925 | ₩112,814 | ₩114,203 | +1.11% | 148.1만 |
|---|
| 2026.07.23 | ₩112,827 | ₩113,508 | ₩111,157 | ₩112,947 | +0.11% | 102.5만 |
|---|
| 2026.07.22 | ₩114,724 | ₩115,620 | ₩112,720 | ₩113,321 | -1.22% | 119.7만 |
|---|
| 2026.07.21 | ₩114,671 | ₩115,352 | ₩114,297 | ₩114,724 | +0.05% | 115만 |
|---|
| 2026.07.20 | ₩116,942 | ₩117,357 | ₩114,390 | ₩115,179 | -1.51% | 142.8만 |
|---|
| 2026.07.17 | ₩117,931 | ₩118,840 | ₩116,662 | ₩117,343 | -0.50% | 116.7만 |
|---|
| 2026.07.16 | ₩117,116 | ₩119,374 | ₩116,916 | ₩117,931 | +0.70% | 175.5만 |
|---|
| 2026.07.15 | ₩115,473 | ₩118,078 | ₩115,473 | ₩116,461 | +0.86% | 121만 |
|---|
| 2026.07.14 | ₩113,442 | ₩116,288 | ₩113,174 | ₩116,127 | +2.37% | 138.5만 |
|---|
| 2026.07.13 | ₩113,027 | ₩114,698 | ₩113,027 | ₩114,631 | +1.42% | 112.2만 |
|---|
| 2026.07.10 | ₩112,533 | ₩114,257 | ₩111,852 | ₩112,774 | +0.21% | 115.7만 |
|---|
| 2026.07.09 | ₩111,197 | ₩112,613 | ₩110,021 | ₩112,052 | +0.77% | 118.1만 |
|---|
| 2026.07.08 | ₩116,034 | ₩116,328 | ₩110,956 | ₩111,197 | -4.17% | 151.4만 |
|---|
| 2026.07.07 | ₩116,769 | ₩117,210 | ₩115,286 | ₩116,034 | -0.63% | 103.9만 |
|---|
| 2026.07.06 | ₩115,820 | ₩116,167 | ₩113,856 | ₩115,740 | -0.07% | 124.1만 |
|---|
| 2026.07.02 | ₩113,615 | ₩115,593 | ₩113,228 | ₩115,486 | +1.65% | 215.3만 |
|---|
| 2026.07.01 | ₩111,531 | ₩114,203 | ₩111,531 | ₩112,934 | +1.26% | 119.2만 |
|---|
| 2026.06.30 | ₩112,627 | ₩112,800 | ₩111,143 | ₩111,598 | -0.91% | 126.7만 |
|---|
| 2026.06.29 | ₩113,081 | ₩113,375 | ₩111,037 | ₩112,627 | -0.40% | 110.5만 |
|---|
| 2026.06.26 | ₩112,319 | ₩113,829 | ₩111,932 | ₩113,508 | +1.06% | 235만 |
|---|
| 2026.06.25 | ₩111,037 | ₩112,760 | ₩110,662 | ₩111,825 | +0.71% | 102.8만 |
|---|
| 2026.06.24 | ₩108,231 | ₩111,103 | ₩107,629 | ₩110,662 | +2.25% | 114만 |
|---|
| 2026.06.23 | ₩105,638 | ₩107,629 | ₩105,211 | ₩107,028 | +1.32% | 136.8만 |
|---|
| 2026.06.22 | ₩106,186 | ₩108,645 | ₩105,050 | ₩105,117 | -1.01% | 102.9만 |
|---|
| 2026.06.18 | ₩107,028 | ₩107,175 | ₩106,066 | ₩106,788 | -0.22% | 208.4만 |
|---|
| 2026.06.17 | ₩108,150 | ₩109,072 | ₩106,320 | ₩106,854 | -1.20% | 95.5만 |
|---|
| 2026.06.16 | ₩108,925 | ₩109,553 | ₩107,576 | ₩108,511 | -0.38% | 79.2만 |
|---|
| 2026.06.15 | ₩109,153 | ₩109,981 | ₩108,231 | ₩108,351 | -0.73% | 118.5만 |
|---|
| 2026.06.12 | ₩107,643 | ₩109,794 | ₩106,373 | ₩108,565 | +0.86% | 112.2만 |
|---|
| 2026.06.11 | ₩106,975 | ₩107,576 | ₩105,278 | ₩107,188 | +0.20% | 170.4만 |
|---|
| 2026.06.10 | ₩107,562 | ₩108,511 | ₩105,264 | ₩105,358 | -2.05% | 144.5만 |
|---|
| 2026.06.09 | ₩104,890 | ₩108,003 | ₩104,890 | ₩106,934 | +1.95% | 225.9만 |
|---|
| 2026.06.08 | ₩102,846 | ₩104,636 | ₩102,726 | ₩104,289 | +1.40% | 117.8만 |
|---|
| 2026.06.05 | ₩102,659 | ₩103,901 | ₩101,723 | ₩103,487 | +0.81% | 128.5만 |
|---|
| 2026.06.04 | ₩102,846 | ₩103,594 | ₩101,817 | ₩101,951 | -0.87% | 136만 |
|---|
| 2026.06.03 | ₩101,483 | ₩102,285 | ₩100,801 | ₩101,202 | -0.28% | 115.6만 |
|---|
| 2026.06.02 | ₩101,603 | ₩102,605 | ₩101,336 | ₩101,603 | 0.00% | 149.3만 |
|---|
| 2026.06.01 | ₩101,603 | ₩102,939 | ₩101,202 | ₩102,084 | +0.47% | 135.6만 |
|---|
| 2026.05.29 | ₩101,937 | ₩104,275 | ₩101,429 | ₩102,325 | +0.38% | 245.5만 |
|---|
| 2026.05.28 | ₩99,933 | ₩102,766 | ₩99,786 | ₩101,977 | +2.05% | 99만 |
|---|
| 2026.05.27 | ₩99,505 | ₩102,378 | ₩99,385 | ₩101,109 | +1.61% | 186만 |
|---|
| 2026.05.26 | ₩99,211 | ₩99,559 | ₩98,343 | ₩98,744 | -0.47% | 122.9만 |
|---|
| 2026.05.22 | ₩98,289 | ₩99,960 | ₩98,142 | ₩99,158 | +0.88% | 102.3만 |
|---|
| 2026.05.21 | ₩96,940 | ₩98,597 | ₩95,751 | ₩98,209 | +1.31% | 100.7만 |
|---|
| 2026.05.20 | ₩97,434 | ₩98,744 | ₩95,791 | ₩97,848 | +0.43% | 135.9만 |
|---|
| 2026.05.19 | ₩96,713 | ₩98,690 | ₩96,205 | ₩97,434 | +0.75% | 148.6만 |
|---|
| 2026.05.18 | ₩97,421 | ₩98,864 | ₩96,539 | ₩97,127 | -0.30% | 134.8만 |
|---|
| 2026.05.15 | ₩97,220 | ₩97,955 | ₩95,537 | ₩97,167 | -0.05% | 309.6만 |
|---|
| 2026.05.14 | ₩93,319 | ₩97,354 | ₩93,105 | ₩97,020 | +3.97% | 314.7만 |
|---|
| 2026.05.13 | ₩93,092 | ₩94,655 | ₩91,983 | ₩92,798 | -0.32% | 128.4만 |
|---|
| 2026.05.12 | ₩92,517 | ₩93,933 | ₩92,143 | ₩92,664 | +0.16% | 165.9만 |
|---|
| 2026.05.11 | ₩94,802 | ₩95,230 | ₩91,796 | ₩92,183 | -2.76% | 206.9만 |
|---|
| 2026.05.08 | ₩94,428 | ₩95,336 | ₩92,651 | ₩94,628 | +0.21% | 143.7만 |
|---|
| 2026.05.07 | ₩96,940 | ₩97,875 | ₩93,279 | ₩94,201 | -2.83% | 294.9만 |
|---|
| 2026.05.06 | ₩100,387 | ₩101,590 | ₩95,590 | ₩96,793 | -3.58% | 249.6만 |
|---|
| 2026.05.05 | ₩95,537 | ₩99,906 | ₩93,613 | ₩99,372 | +4.01% | 245.3만 |
|---|
| 2026.05.04 | ₩98,543 | ₩98,877 | ₩96,071 | ₩96,232 | -2.35% | 247.9만 |
|---|
| 2026.05.01 | ₩99,986 | ₩100,080 | ₩98,076 | ₩98,784 | -1.20% | 179.1만 |
|---|
| 2026.04.30 | ₩98,423 | ₩99,893 | ₩97,247 | ₩99,666 | +1.26% | 138.6만 |
|---|
| 2026.04.29 | ₩101,323 | ₩101,697 | ₩98,129 | ₩98,610 | -2.68% | 125.1만 |
|---|
| 2026.04.28 | ₩103,634 | ₩103,634 | ₩100,788 | ₩101,710 | -1.86% | 111.9만 |
|---|
| 2026.04.27 | ₩103,607 | ₩104,249 | ₩103,060 | ₩103,153 | -0.44% | 119만 |
|---|
| 2026.04.24 | ₩104,249 | ₩105,010 | ₩102,552 | ₩103,607 | -0.62% | 84.4만 |
|---|
| 2026.04.23 | ₩104,449 | ₩105,652 | ₩103,100 | ₩104,516 | +0.06% | 83.9만 |
|---|
| 2026.04.22 | ₩105,906 | ₩106,253 | ₩103,915 | ₩104,369 | -1.45% | 103.1만 |
|---|
| 2026.04.21 | ₩106,413 | ₩108,364 | ₩104,970 | ₩105,344 | -1.00% | 112.7만 |
|---|
| 2026.04.20 | ₩104,797 | ₩106,600 | ₩104,730 | ₩105,759 | +0.92% | 141.3만 |
|---|
| 2026.04.17 | ₩104,275 | ₩106,841 | ₩104,275 | ₩105,331 | +1.01% | 101.7만 |
|---|
| 2026.04.16 | ₩103,193 | ₩104,302 | ₩102,525 | ₩103,166 | -0.03% | 90.9만 |
|---|
| 2026.04.15 | ₩104,155 | ₩104,155 | ₩102,565 | ₩103,447 | -0.68% | 86.9만 |
|---|
| 2026.04.14 | ₩101,924 | ₩103,728 | ₩101,296 | ₩103,153 | +1.21% | 81.5만 |
|---|
| 2026.04.13 | ₩100,254 | ₩101,603 | ₩99,118 | ₩101,536 | +1.28% | 64.2만 |
|---|
| 2026.04.10 | ₩101,349 | ₩101,790 | ₩100,334 | ₩100,668 | -0.67% | 87.4만 |
|---|
| 2026.04.09 | ₩100,160 | ₩102,258 | ₩99,505 | ₩101,042 | +0.88% | 69.9만 |
|---|
| 2026.04.08 | ₩98,757 | ₩102,418 | ₩98,757 | ₩100,922 | +2.19% | 151만 |
|---|
| 2026.04.07 | ₩99,572 | ₩100,401 | ₩98,289 | ₩98,677 | -0.90% | 76만 |
|---|
| 2026.04.06 | ₩98,957 | ₩100,254 | ₩98,530 | ₩100,026 | +1.08% | 89.4만 |
|---|
| 2026.04.02 | ₩97,194 | ₩100,347 | ₩95,283 | ₩98,797 | +1.65% | 120.3만 |
|---|
| 2026.04.01 | ₩98,476 | ₩99,706 | ₩97,541 | ₩97,595 | -0.90% | 114.9만 |
|---|
| 2026.03.31 | ₩98,597 | ₩99,332 | ₩96,686 | ₩98,476 | -0.12% | 103.3만 |
|---|
| 2026.03.30 | ₩96,886 | ₩97,408 | ₩95,938 | ₩97,140 | +0.26% | 94.2만 |
|---|
| 2026.03.27 | ₩97,995 | ₩98,036 | ₩95,510 | ₩96,339 | -1.69% | 98.3만 |
|---|
| 2026.03.26 | ₩98,623 | ₩101,002 | ₩98,076 | ₩98,490 | -0.14% | 101.3만 |
|---|
| 2026.03.25 | ₩99,786 | ₩100,360 | ₩97,301 | ₩99,211 | -0.58% | 91.8만 |
|---|
| 2026.03.24 | ₩98,490 | ₩99,719 | ₩97,782 | ₩98,904 | +0.42% | 104.4만 |
|---|
| 2026.03.23 | ₩98,877 | ₩99,906 | ₩97,127 | ₩99,492 | +0.62% | 128.8만 |
|---|
| 2026.03.20 | ₩96,526 | ₩98,022 | ₩95,844 | ₩96,592 | +0.07% | 131.4만 |
|---|
| 2026.03.19 | ₩97,701 | ₩97,701 | ₩95,189 | ₩97,114 | -0.60% | 160.2만 |
|---|
| 2026.03.18 | ₩99,452 | ₩99,585 | ₩97,528 | ₩97,701 | -1.76% | 112.7만 |
|---|
| 2026.03.17 | ₩100,013 | ₩100,882 | ₩99,626 | ₩100,040 | +0.03% | 131.3만 |
|---|
| 2026.03.16 | ₩101,202 | ₩102,151 | ₩99,198 | ₩99,692 | -1.49% | 99.4만 |
|---|
| 2026.03.13 | ₩101,229 | ₩101,403 | ₩99,732 | ₩100,975 | -0.25% | 119.3만 |
|---|
| 2026.03.12 | ₩100,815 | ₩102,872 | ₩99,585 | ₩100,173 | -0.64% | 171.2만 |
|---|
| 2026.03.11 | ₩101,844 | ₩103,674 | ₩100,815 | ₩102,218 | +0.37% | 107.1만 |
|---|
| 2026.03.10 | ₩104,663 | ₩105,652 | ₩101,884 | ₩101,937 | -2.60% | 143.1만 |
|---|
| 2026.03.09 | ₩102,672 | ₩104,569 | ₩101,109 | ₩104,356 | +1.64% | 143만 |
|---|
| 2026.03.06 | ₩105,919 | ₩106,079 | ₩102,739 | ₩103,688 | -2.11% | 172.5만 |
|---|
| 2026.03.05 | ₩106,133 | ₩108,137 | ₩106,093 | ₩107,122 | +0.93% | 129.3만 |
|---|
| 2026.03.04 | ₩107,977 | ₩109,166 | ₩106,320 | ₩107,669 | -0.28% | 134.4만 |
|---|
| 2026.03.03 | ₩107,015 | ₩107,816 | ₩105,278 | ₩107,175 | +0.15% | 133만 |
|---|
| 2026.03.02 | ₩108,003 | ₩110,034 | ₩107,362 | ₩108,725 | +0.67% | 139.9만 |
|---|
| 2026.02.27 | ₩108,538 | ₩110,582 | ₩107,790 | ₩110,088 | +1.43% | 156.3만 |
|---|
| 2026.02.26 | ₩109,006 | ₩110,168 | ₩107,228 | ₩108,859 | -0.13% | 221.8만 |
|---|
| 2026.02.25 | ₩110,342 | ₩111,397 | ₩108,752 | ₩109,447 | -0.81% | 246.6만 |
|---|
| 2026.02.24 | ₩112,239 | ₩119,308 | ₩111,117 | ₩111,371 | -0.77% | 457.7만 |
|---|
| 2026.02.23 | ₩109,032 | ₩109,553 | ₩105,091 | ₩107,656 | -1.26% | 247.9만 |
|---|
| 2026.02.20 | ₩102,458 | ₩106,400 | ₩101,777 | ₩106,320 | +3.77% | 161.3만 |
|---|
| 2026.02.19 | ₩104,262 | ₩104,529 | ₩102,432 | ₩102,619 | -1.58% | 111.6만 |
|---|
| 2026.02.18 | ₩102,792 | ₩105,759 | ₩102,579 | ₩104,262 | +1.43% | 104.5만 |
|---|
| 2026.02.17 | ₩104,716 | ₩105,385 | ₩102,739 | ₩103,166 | -1.48% | 118.2만 |
|---|
| 2026.02.13 | ₩104,543 | ₩106,333 | ₩103,514 | ₩104,476 | -0.06% | 148.2만 |
|---|
| 2026.02.12 | ₩109,273 | ₩110,636 | ₩104,369 | ₩104,797 | -4.10% | 187만 |
|---|
| 2026.02.11 | ₩108,177 | ₩109,233 | ₩107,442 | ₩109,153 | +0.90% | 136.4만 |
|---|
| 2026.02.10 | ₩106,961 | ₩109,353 | ₩106,534 | ₩108,257 | +1.21% | 142.2만 |
|---|
| 2026.02.09 | ₩106,039 | ₩107,122 | ₩104,262 | ₩107,028 | +0.93% | 110.5만 |
|---|
| 2026.02.06 | ₩103,501 | ₩108,698 | ₩103,501 | ₩106,520 | +2.92% | 195.6만 |
|---|
| 2026.02.05 | ₩100,908 | ₩104,075 | ₩99,866 | ₩102,886 | +1.96% | 118.1만 |
|---|
| 2026.02.04 | ₩98,183 | ₩101,510 | ₩97,675 | ₩100,561 | +2.42% | 134.1만 |
|---|
| 2026.02.03 | ₩100,053 | ₩101,897 | ₩97,648 | ₩97,728 | -2.32% | 106.5만 |
|---|
| 2026.02.02 | ₩100,842 | ₩101,336 | ₩99,732 | ₩100,628 | -0.21% | 86.1만 |
|---|
| 2026.01.30 | ₩99,385 | ₩100,908 | ₩98,329 | ₩100,855 | +1.48% | 106.6만 |
|---|
| 2026.01.29 | ₩100,494 | ₩101,416 | ₩99,011 | ₩99,332 | -1.16% | 99.2만 |
|---|
| 2026.01.28 | ₩102,418 | ₩102,726 | ₩100,267 | ₩100,320 | -2.05% | 125.9만 |
|---|
| 2026.01.27 | ₩103,300 | ₩103,460 | ₩102,031 | ₩102,712 | -0.57% | 123.9만 |
|---|
| 2026.01.26 | ₩103,100 | ₩104,195 | ₩102,552 | ₩103,674 | +0.56% | 55.5만 |
|---|
| 2026.01.23 | ₩104,302 | ₩104,596 | ₩102,846 | ₩103,166 | -1.09% | 100.1만 |
|---|
| 2026.01.22 | ₩105,518 | ₩106,146 | ₩104,543 | ₩104,850 | -0.63% | 94.5만 |
|---|
| 2026.01.21 | ₩104,409 | ₩105,558 | ₩103,861 | ₩105,478 | +1.02% | 92.4만 |
|---|
| 2026.01.20 | ₩106,480 | ₩106,627 | ₩103,594 | ₩103,861 | -2.46% | 149.9만 |
|---|
| 2026.01.16 | ₩104,249 | ₩107,028 | ₩103,768 | ₩106,868 | +2.51% | 192.5만 |
|---|
| 2026.01.15 | ₩101,804 | ₩105,705 | ₩101,336 | ₩104,329 | +2.48% | 139.4만 |
|---|
| 2026.01.14 | ₩101,323 | ₩102,659 | ₩100,080 | ₩101,897 | +0.57% | 148.1만 |
|---|
| 2026.01.13 | ₩102,031 | ₩102,525 | ₩100,988 | ₩101,309 | -0.71% | 114.1만 |
|---|
| 2026.01.12 | ₩101,162 | ₩102,632 | ₩98,971 | ₩101,723 | +0.55% | 192만 |
|---|
| 2026.01.09 | ₩105,451 | ₩105,972 | ₩101,804 | ₩103,741 | -1.62% | 136.7만 |
|---|
| 2026.01.08 | ₩104,275 | ₩106,934 | ₩104,129 | ₩105,558 | +1.23% | 110.5만 |
|---|
| 2026.01.07 | ₩104,970 | ₩105,197 | ₩104,008 | ₩104,409 | -0.53% | 93.7만 |
|---|
| 2026.01.06 | ₩105,104 | ₩106,146 | ₩102,351 | ₩104,957 | -0.14% | 157.1만 |
|---|
| 2026.01.05 | ₩102,525 | ₩104,970 | ₩102,525 | ₩104,944 | +2.36% | 128.7만 |
|---|
| 2026.01.02 | ₩101,082 | ₩103,447 | ₩100,628 | ₩102,645 | +1.55% | 92.2만 |
|---|
| 2025.12.31 | ₩101,924 | ₩102,659 | ₩100,895 | ₩100,988 | -0.92% | 59.5만 |
|---|
| 2025.12.30 | ₩102,138 | ₩102,819 | ₩102,057 | ₩102,138 | 0.00% | 65.4만 |
|---|
| 2025.12.29 | ₩101,897 | ₩102,592 | ₩101,723 | ₩102,138 | +0.24% | 70.1만 |
|---|
| 2025.12.26 | ₩101,870 | ₩102,164 | ₩101,082 | ₩101,723 | -0.14% | 81.2만 |
|---|
| 2025.12.24 | ₩101,817 | ₩102,592 | ₩101,349 | ₩101,804 | -0.01% | 51.1만 |
|---|
| 2025.12.23 | ₩103,647 | ₩103,794 | ₩102,098 | ₩102,218 | -1.38% | 82.5만 |
|---|
| 2025.12.22 | ₩102,739 | ₩104,356 | ₩102,418 | ₩103,661 | +0.90% | 125만 |
|---|
| 2025.12.19 | ₩102,819 | ₩103,754 | ₩102,432 | ₩103,354 | +0.52% | 258.8만 |
|---|
| 2025.12.18 | ₩102,351 | ₩103,086 | ₩101,910 | ₩102,913 | +0.55% | 111.3만 |
|---|
| 2025.12.17 | ₩102,579 | ₩103,567 | ₩102,057 | ₩102,365 | -0.21% | 155.5만 |
|---|
| 2025.12.16 | ₩103,661 | ₩103,875 | ₩102,004 | ₩102,953 | -0.68% | 99.3만 |
|---|
| 2025.12.15 | ₩103,046 | ₩103,661 | ₩102,659 | ₩103,407 | +0.35% | 135.1만 |
|---|
| 2025.12.12 | ₩101,563 | ₩102,458 | ₩100,935 | ₩102,285 | +0.71% | 110만 |
|---|
| 2025.12.11 | ₩101,683 | ₩103,501 | ₩100,895 | ₩101,870 | +0.18% | 125.6만 |
|---|
| 2025.12.10 | ₩99,572 | ₩101,977 | ₩99,358 | ₩101,389 | +1.83% | 149.9만 |
|---|
| 2025.12.09 | ₩97,474 | ₩100,320 | ₩97,474 | ₩99,465 | +2.04% | 134.8만 |
|---|
| 2025.12.08 | ₩98,570 | ₩98,864 | ₩97,247 | ₩97,354 | -1.23% | 109.3만 |
|---|
| 2025.12.05 | ₩97,795 | ₩98,704 | ₩97,167 | ₩98,370 | +0.59% | 107만 |
|---|
| 2025.12.04 | ₩97,060 | ₩98,156 | ₩96,659 | ₩97,995 | +0.96% | 112만 |
|---|
| 2025.12.03 | ₩96,258 | ₩97,742 | ₩96,258 | ₩97,381 | +1.17% | 173.8만 |
|---|
| 2025.12.02 | ₩98,129 | ₩98,263 | ₩95,230 | ₩95,764 | -2.41% | 163.9만 |
|---|
| 2025.12.01 | ₩98,824 | ₩100,240 | ₩97,595 | ₩97,688 | -1.15% | 145.5만 |
|---|
| 2025.11.28 | ₩100,401 | ₩100,895 | ₩99,639 | ₩99,639 | -0.76% | 45.4만 |
|---|
| 2025.11.26 | ₩100,628 | ₩101,363 | ₩100,521 | ₩100,548 | -0.08% | 94.4만 |
|---|
| 2025.11.25 | ₩99,866 | ₩101,336 | ₩99,866 | ₩100,882 | +1.02% | 143.2만 |
|---|
| 2025.11.24 | ₩98,196 | ₩100,160 | ₩97,207 | ₩99,492 | +1.32% | 143.7만 |
|---|
| 2025.11.21 | ₩95,524 | ₩99,278 | ₩95,176 | ₩98,076 | +2.67% | 149.3만 |
|---|
| 2025.11.20 | ₩94,481 | ₩95,951 | ₩94,481 | ₩95,109 | +0.66% | 96.7만 |
|---|
| 2025.11.19 | ₩95,163 | ₩95,884 | ₩93,813 | ₩94,334 | -0.87% | 115.8만 |
|---|
| 2025.11.18 | ₩95,042 | ₩95,483 | ₩93,613 | ₩95,136 | +0.10% | 141.6만 |
|---|
| 2025.11.17 | ₩95,270 | ₩96,325 | ₩94,561 | ₩95,203 | -0.07% | 127.2만 |
|---|
| 2025.11.14 | ₩97,180 | ₩97,955 | ₩95,310 | ₩95,443 | -1.79% | 150만 |
|---|
| 2025.11.13 | ₩96,886 | ₩98,303 | ₩96,552 | ₩97,995 | +1.14% | 144.8만 |
|---|
| 2025.11.12 | ₩97,661 | ₩98,383 | ₩97,073 | ₩97,327 | -0.34% | 96.7만 |
|---|
| 2025.11.11 | ₩98,289 | ₩98,289 | ₩97,073 | ₩97,835 | -0.46% | 147.8만 |
|---|
| 2025.11.10 | ₩96,405 | ₩98,169 | ₩95,657 | ₩97,541 | +1.18% | 147만 |
|---|
| 2025.11.07 | ₩94,054 | ₩96,071 | ₩93,773 | ₩96,071 | +2.15% | 145.6만 |
|---|
| 2025.11.06 | ₩96,205 | ₩96,606 | ₩92,370 | ₩93,613 | -2.69% | 170만 |
|---|
| 2025.11.05 | ₩95,524 | ₩97,408 | ₩94,722 | ₩96,218 | +0.73% | 236.5만 |
|---|
| 2025.11.04 | ₩93,533 | ₩98,249 | ₩90,860 | ₩95,684 | +2.30% | 435.9만 |
|---|
| 2025.11.03 | ₩84,674 | ₩86,691 | ₩84,233 | ₩86,371 | +2.00% | 418.8만 |
|---|
| 2025.10.31 | ₩83,992 | ₩84,928 | ₩83,431 | ₩84,447 | +0.54% | 206.6만 |
|---|
| 2025.10.30 | ₩83,738 | ₩85,956 | ₩83,271 | ₩84,046 | +0.37% | 162.6만 |
|---|
| 2025.10.29 | ₩84,019 | ₩84,433 | ₩83,044 | ₩83,271 | -0.89% | 125.5만 |
|---|
| 2025.10.28 | ₩85,128 | ₩85,569 | ₩84,380 | ₩84,460 | -0.78% | 127.7만 |
|---|
| 2025.10.27 | ₩85,516 | ₩86,157 | ₩84,420 | ₩84,901 | -0.72% | 123.7만 |
|---|
| 2025.10.24 | ₩85,409 | ₩85,582 | ₩84,821 | ₩85,302 | -0.13% | 87.7만 |
|---|
| 2025.10.23 | ₩84,540 | ₩85,756 | ₩84,286 | ₩84,968 | +0.51% | 156만 |
|---|
| 2025.10.22 | ₩85,823 | ₩86,625 | ₩84,674 | ₩84,861 | -1.12% | 219.4만 |
|---|
| 2025.10.21 | ₩84,741 | ₩85,943 | ₩84,553 | ₩85,823 | +1.28% | 115.4만 |
|---|
| 2025.10.20 | ₩85,181 | ₩85,956 | ₩84,540 | ₩85,422 | +0.28% | 132.9만 |
|---|
| 2025.10.17 | ₩82,910 | ₩84,741 | ₩82,910 | ₩84,153 | +1.50% | 139.9만 |
|---|
| 2025.10.16 | ₩84,700 | ₩85,315 | ₩82,776 | ₩82,883 | -2.15% | 145.1만 |
|---|
| 2025.10.15 | ₩84,901 | ₩85,342 | ₩84,019 | ₩84,513 | -0.46% | 149.8만 |
|---|
| 2025.10.14 | ₩83,231 | ₩85,262 | ₩83,124 | ₩84,700 | +1.77% | 154.2만 |
|---|
| 2025.10.13 | ₩85,275 | ₩85,462 | ₩83,725 | ₩84,179 | -1.28% | 134.7만 |
|---|
| 2025.10.10 | ₩86,437 | ₩86,798 | ₩83,591 | ₩84,406 | -2.35% | 130.1만 |
|---|