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 | ₩112,218 | ₩113,579 | ₩111,377 | ₩112,084 | -0.12% | 108.7만 |
| 2026.10.08 | ₩106,668 | ₩112,952 | ₩105,894 | ₩112,912 | +5.85% | 267.6만 |
| 2026.10.07 | ₩113,125 | ₩114,259 | ₩111,484 | ₩111,618 | -1.33% | 131.2만 |
| 2026.10.06 | ₩113,112 | ₩115,273 | ₩112,485 | ₩113,192 | +0.07% | 142.1만 |
| 2026.10.05 | ₩114,046 | ₩114,086 | ₩111,297 | ₩112,378 | -1.46% | 190.4만 |
| 2026.10.02 | ₩113,645 | ₩114,152 | ₩111,337 | ₩113,245 | -0.35% | 113.3만 |
| 2026.10.01 | ₩112,018 | ₩113,779 | ₩111,137 | ₩113,312 | +1.16% | 102.6만 |
| 2026.09.30 | ₩113,379 | ₩113,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,031 |
| -1.19% |
| 88.4만 |
| 2026.09.29 | ₩114,086 | ₩114,553 | ₩112,591 | ₩113,365 | -0.63% | 97.9만 |
|---|
| 2026.09.28 | ₩114,579 | ₩115,780 | ₩113,899 | ₩114,726 | +0.13% | 98.4만 |
|---|
| 2026.09.25 | ₩114,112 | ₩115,513 | ₩113,979 | ₩115,233 | +0.98% | 120.2만 |
|---|
| 2026.09.24 | ₩112,738 | ₩114,633 | ₩112,578 | ₩114,112 | +1.22% | 138.2만 |
|---|
| 2026.09.23 | ₩115,927 | ₩117,381 | ₩113,138 | ₩113,472 | -2.12% | 112만 |
|---|
| 2026.09.22 | ₩114,646 | ₩116,928 | ₩114,179 | ₩116,647 | +1.75% | 107.1만 |
|---|
| 2026.09.21 | ₩113,739 | ₩114,473 | ₩112,605 | ₩113,672 | -0.06% | 134.8만 |
|---|
| 2026.09.18 | ₩113,192 | ₩114,686 | ₩112,618 | ₩113,192 | 0.00% | 222만 |
|---|
| 2026.09.17 | ₩116,087 | ₩116,207 | ₩112,271 | ₩113,459 | -2.26% | 180.1만 |
|---|
| 2026.09.16 | ₩116,767 | ₩117,835 | ₩115,327 | ₩115,767 | -0.86% | 101.8만 |
|---|
| 2026.09.15 | ₩118,649 | ₩118,649 | ₩116,421 | ₩116,767 | -1.59% | 155.2만 |
|---|
| 2026.09.14 | ₩118,168 | ₩118,902 | ₩116,941 | ₩118,649 | +0.41% | 81.8만 |
|---|
| 2026.09.11 | ₩118,128 | ₩118,462 | ₩116,554 | ₩117,888 | -0.20% | 71.4만 |
|---|
| 2026.09.10 | ₩117,675 | ₩117,701 | ₩116,220 | ₩116,474 | -1.02% | 153.6만 |
|---|
| 2026.09.09 | ₩117,595 | ₩118,635 | ₩116,941 | ₩117,368 | -0.19% | 76.8만 |
|---|
| 2026.09.08 | ₩119,409 | ₩120,063 | ₩118,355 | ₩118,555 | -0.72% | 71.2만 |
|---|
| 2026.09.04 | ₩119,956 | ₩120,797 | ₩119,609 | ₩119,823 | -0.11% | 88.8만 |
|---|
| 2026.09.03 | ₩120,983 | ₩122,331 | ₩119,489 | ₩121,224 | +0.20% | 67.9만 |
|---|
| 2026.09.02 | ₩118,769 | ₩121,891 | ₩118,222 | ₩120,597 | +1.54% | 85.9만 |
|---|
| 2026.09.01 | ₩119,809 | ₩120,276 | ₩117,408 | ₩118,102 | -1.43% | 71.8만 |
|---|
| 2026.08.31 | ₩118,649 | ₩120,076 | ₩117,621 | ₩119,809 | +0.98% | 115.4만 |
|---|
| 2026.08.28 | ₩120,797 | ₩121,530 | ₩119,369 | ₩119,436 | -1.13% | 79.6만 |
|---|
| 2026.08.27 | ₩120,476 | ₩121,931 | ₩119,556 | ₩120,450 | -0.02% | 78.5만 |
|---|
| 2026.08.26 | ₩120,036 | ₩120,970 | ₩119,396 | ₩120,583 | +0.46% | 69.7만 |
|---|
| 2026.08.25 | ₩118,996 | ₩119,863 | ₩118,395 | ₩119,609 | +0.52% | 82만 |
|---|
| 2026.08.24 | ₩118,075 | ₩119,689 | ₩116,968 | ₩119,422 | +1.14% | 66.9만 |
|---|
| 2026.08.21 | ₩118,395 | ₩118,889 | ₩117,661 | ₩118,075 | -0.27% | 75.9만 |
|---|
| 2026.08.20 | ₩118,742 | ₩119,663 | ₩117,955 | ₩118,022 | -0.61% | 86.6만 |
|---|
| 2026.08.19 | ₩120,223 | ₩121,797 | ₩118,969 | ₩119,129 | -0.91% | 117.7만 |
|---|
| 2026.08.18 | ₩119,996 | ₩120,690 | ₩118,382 | ₩119,049 | -0.79% | 102.9만 |
|---|
| 2026.08.17 | ₩118,475 | ₩120,530 | ₩118,248 | ₩119,436 | +0.81% | 126.6만 |
|---|
| 2026.08.14 | ₩120,196 | ₩120,970 | ₩119,356 | ₩119,769 | -0.36% | 116.3만 |
|---|
| 2026.08.13 | ₩121,264 | ₩122,131 | ₩118,875 | ₩120,236 | -0.85% | 96.1만 |
|---|
| 2026.08.12 | ₩118,675 | ₩121,317 | ₩118,035 | ₩121,063 | +2.01% | 104.1만 |
|---|
| 2026.08.11 | ₩117,408 | ₩120,183 | ₩117,408 | ₩118,982 | +1.34% | 92.8만 |
|---|
| 2026.08.10 | ₩116,834 | ₩117,901 | ₩116,701 | ₩117,515 | +0.58% | 140.1만 |
|---|
| 2026.08.07 | ₩117,568 | ₩118,515 | ₩116,834 | ₩117,581 | +0.01% | 65만 |
|---|
| 2026.08.06 | ₩120,116 | ₩120,503 | ₩117,061 | ₩117,715 | -2.00% | 115.5만 |
|---|
| 2026.08.05 | ₩118,969 | ₩120,823 | ₩116,154 | ₩119,529 | +0.47% | 163.8만 |
|---|
| 2026.08.04 | ₩121,397 | ₩122,985 | ₩116,527 | ₩118,889 | -2.07% | 336.1만 |
|---|
| 2026.08.03 | ₩115,206 | ₩117,048 | ₩114,379 | ₩115,420 | +0.19% | 190만 |
|---|
| 2026.07.31 | ₩113,152 | ₩115,166 | ₩112,578 | ₩114,406 | +1.11% | 122.1만 |
|---|
| 2026.07.30 | ₩113,819 | ₩114,793 | ₩111,497 | ₩113,632 | -0.16% | 114.2만 |
|---|
| 2026.07.29 | ₩114,739 | ₩115,834 | ₩113,659 | ₩114,513 | -0.20% | 180.6만 |
|---|
| 2026.07.28 | ₩114,206 | ₩114,966 | ₩112,124 | ₩114,353 | +0.13% | 141.2만 |
|---|
| 2026.07.27 | ₩114,713 | ₩115,487 | ₩112,698 | ₩112,885 | -1.59% | 149.5만 |
|---|
| 2026.07.24 | ₩112,778 | ₩114,753 | ₩112,645 | ₩114,032 | +1.11% | 148.1만 |
|---|
| 2026.07.23 | ₩112,658 | ₩113,339 | ₩110,990 | ₩112,778 | +0.11% | 102.5만 |
|---|
| 2026.07.22 | ₩114,553 | ₩115,447 | ₩112,551 | ₩113,152 | -1.22% | 119.7만 |
|---|
| 2026.07.21 | ₩114,499 | ₩115,180 | ₩114,126 | ₩114,553 | +0.05% | 115만 |
|---|
| 2026.07.20 | ₩116,767 | ₩117,181 | ₩114,219 | ₩115,006 | -1.51% | 142.8만 |
|---|
| 2026.07.17 | ₩117,755 | ₩118,662 | ₩116,487 | ₩117,168 | -0.50% | 116.7만 |
|---|
| 2026.07.16 | ₩116,941 | ₩119,196 | ₩116,741 | ₩117,755 | +0.70% | 175.5만 |
|---|
| 2026.07.15 | ₩115,300 | ₩117,901 | ₩115,300 | ₩116,287 | +0.86% | 121만 |
|---|
| 2026.07.14 | ₩113,272 | ₩116,114 | ₩113,005 | ₩115,954 | +2.37% | 138.5만 |
|---|
| 2026.07.13 | ₩112,858 | ₩114,526 | ₩112,858 | ₩114,459 | +1.42% | 112.2만 |
|---|
| 2026.07.10 | ₩112,365 | ₩114,086 | ₩111,684 | ₩112,605 | +0.21% | 115.7만 |
|---|
| 2026.07.09 | ₩111,030 | ₩112,445 | ₩109,856 | ₩111,884 | +0.77% | 118.1만 |
|---|
| 2026.07.08 | ₩115,860 | ₩116,154 | ₩110,790 | ₩111,030 | -4.17% | 151.4만 |
|---|
| 2026.07.07 | ₩116,594 | ₩117,034 | ₩115,113 | ₩115,860 | -0.63% | 103.9만 |
|---|
| 2026.07.06 | ₩115,647 | ₩115,994 | ₩113,685 | ₩115,567 | -0.07% | 124.1만 |
|---|
| 2026.07.02 | ₩113,445 | ₩115,420 | ₩113,058 | ₩115,313 | +1.65% | 215.3만 |
|---|
| 2026.07.01 | ₩111,364 | ₩114,032 | ₩111,364 | ₩112,765 | +1.26% | 119.2만 |
|---|
| 2026.06.30 | ₩112,458 | ₩112,631 | ₩110,977 | ₩111,431 | -0.91% | 126.7만 |
|---|
| 2026.06.29 | ₩112,912 | ₩113,205 | ₩110,870 | ₩112,458 | -0.40% | 110.5만 |
|---|
| 2026.06.26 | ₩112,151 | ₩113,659 | ₩111,764 | ₩113,339 | +1.06% | 235만 |
|---|
| 2026.06.25 | ₩110,870 | ₩112,591 | ₩110,497 | ₩111,658 | +0.71% | 102.8만 |
|---|
| 2026.06.24 | ₩108,069 | ₩110,937 | ₩107,468 | ₩110,497 | +2.25% | 114만 |
|---|
| 2026.06.23 | ₩105,480 | ₩107,468 | ₩105,053 | ₩106,868 | +1.32% | 136.8만 |
|---|
| 2026.06.22 | ₩106,027 | ₩108,482 | ₩104,893 | ₩104,960 | -1.01% | 102.9만 |
|---|
| 2026.06.18 | ₩106,868 | ₩107,015 | ₩105,907 | ₩106,628 | -0.22% | 208.4만 |
|---|
| 2026.06.17 | ₩107,989 | ₩108,909 | ₩106,161 | ₩106,694 | -1.20% | 95.5만 |
|---|
| 2026.06.16 | ₩108,762 | ₩109,389 | ₩107,415 | ₩108,349 | -0.38% | 79.2만 |
|---|
| 2026.06.15 | ₩108,989 | ₩109,816 | ₩108,069 | ₩108,189 | -0.73% | 118.5만 |
|---|
| 2026.06.12 | ₩107,482 | ₩109,630 | ₩106,214 | ₩108,402 | +0.86% | 112.2만 |
|---|
| 2026.06.11 | ₩106,814 | ₩107,415 | ₩105,120 | ₩107,028 | +0.20% | 170.4만 |
|---|
| 2026.06.10 | ₩107,401 | ₩108,349 | ₩105,107 | ₩105,200 | -2.05% | 144.5만 |
|---|
| 2026.06.09 | ₩104,733 | ₩107,842 | ₩104,733 | ₩106,774 | +1.95% | 225.9만 |
|---|
| 2026.06.08 | ₩102,692 | ₩104,480 | ₩102,572 | ₩104,133 | +1.40% | 117.8만 |
|---|
| 2026.06.05 | ₩102,505 | ₩103,746 | ₩101,571 | ₩103,332 | +0.81% | 128.5만 |
|---|
| 2026.06.04 | ₩102,692 | ₩103,439 | ₩101,665 | ₩101,798 | -0.87% | 136만 |
|---|
| 2026.06.03 | ₩101,331 | ₩102,131 | ₩100,651 | ₩101,051 | -0.28% | 115.6만 |
|---|
| 2026.06.02 | ₩101,451 | ₩102,452 | ₩101,184 | ₩101,451 | 0.00% | 149.3만 |
|---|
| 2026.06.01 | ₩101,451 | ₩102,785 | ₩101,051 | ₩101,931 | +0.47% | 135.6만 |
|---|
| 2026.05.29 | ₩101,785 | ₩104,119 | ₩101,278 | ₩102,172 | +0.38% | 245.5만 |
|---|
| 2026.05.28 | ₩99,783 | ₩102,612 | ₩99,637 | ₩101,825 | +2.05% | 99만 |
|---|
| 2026.05.27 | ₩99,356 | ₩102,225 | ₩99,236 | ₩100,957 | +1.61% | 186만 |
|---|
| 2026.05.26 | ₩99,063 | ₩99,410 | ₩98,196 | ₩98,596 | -0.47% | 122.9만 |
|---|
| 2026.05.22 | ₩98,142 | ₩99,810 | ₩97,996 | ₩99,009 | +0.88% | 102.3만 |
|---|
| 2026.05.21 | ₩96,795 | ₩98,449 | ₩95,607 | ₩98,062 | +1.31% | 100.7만 |
|---|
| 2026.05.20 | ₩97,288 | ₩98,596 | ₩95,647 | ₩97,702 | +0.43% | 135.9만 |
|---|
| 2026.05.19 | ₩96,568 | ₩98,543 | ₩96,061 | ₩97,288 | +0.75% | 148.6만 |
|---|
| 2026.05.18 | ₩97,275 | ₩98,716 | ₩96,395 | ₩96,982 | -0.30% | 134.8만 |
|---|
| 2026.05.15 | ₩97,075 | ₩97,809 | ₩95,394 | ₩97,022 | -0.05% | 309.6만 |
|---|
| 2026.05.14 | ₩93,179 | ₩97,208 | ₩92,966 | ₩96,875 | +3.97% | 314.7만 |
|---|
| 2026.05.13 | ₩92,952 | ₩94,513 | ₩91,845 | ₩92,659 | -0.32% | 128.4만 |
|---|
| 2026.05.12 | ₩92,379 | ₩93,793 | ₩92,005 | ₩92,525 | +0.16% | 165.9만 |
|---|
| 2026.05.11 | ₩94,660 | ₩95,087 | ₩91,658 | ₩92,045 | -2.76% | 206.9만 |
|---|
| 2026.05.08 | ₩94,286 | ₩95,194 | ₩92,512 | ₩94,487 | +0.21% | 143.7만 |
|---|
| 2026.05.07 | ₩96,795 | ₩97,729 | ₩93,139 | ₩94,060 | -2.83% | 294.9만 |
|---|
| 2026.05.06 | ₩100,237 | ₩101,438 | ₩95,447 | ₩96,648 | -3.58% | 249.6만 |
|---|
| 2026.05.05 | ₩95,394 | ₩99,757 | ₩93,473 | ₩99,223 | +4.01% | 245.3만 |
|---|
| 2026.05.04 | ₩98,396 | ₩98,729 | ₩95,928 | ₩96,088 | -2.35% | 247.9만 |
|---|
| 2026.05.01 | ₩99,837 | ₩99,930 | ₩97,929 | ₩98,636 | -1.20% | 179.1만 |
|---|
| 2026.04.30 | ₩98,276 | ₩99,743 | ₩97,102 | ₩99,516 | +1.26% | 138.6만 |
|---|
| 2026.04.29 | ₩101,171 | ₩101,544 | ₩97,982 | ₩98,462 | -2.68% | 125.1만 |
|---|
| 2026.04.28 | ₩103,479 | ₩103,479 | ₩100,637 | ₩101,558 | -1.86% | 111.9만 |
|---|
| 2026.04.27 | ₩103,452 | ₩104,093 | ₩102,905 | ₩102,999 | -0.44% | 119만 |
|---|
| 2026.04.24 | ₩104,093 | ₩104,853 | ₩102,398 | ₩103,452 | -0.62% | 84.4만 |
|---|
| 2026.04.23 | ₩104,293 | ₩105,494 | ₩102,945 | ₩104,360 | +0.06% | 83.9만 |
|---|
| 2026.04.22 | ₩105,747 | ₩106,094 | ₩103,759 | ₩104,213 | -1.45% | 103.1만 |
|---|
| 2026.04.21 | ₩106,254 | ₩108,202 | ₩104,813 | ₩105,187 | -1.00% | 112.7만 |
|---|
| 2026.04.20 | ₩104,640 | ₩106,441 | ₩104,573 | ₩105,600 | +0.92% | 141.3만 |
|---|
| 2026.04.17 | ₩104,119 | ₩106,681 | ₩104,119 | ₩105,173 | +1.01% | 101.7만 |
|---|
| 2026.04.16 | ₩103,039 | ₩104,146 | ₩102,372 | ₩103,012 | -0.03% | 90.9만 |
|---|
| 2026.04.15 | ₩103,999 | ₩103,999 | ₩102,412 | ₩103,292 | -0.68% | 86.9만 |
|---|
| 2026.04.14 | ₩101,771 | ₩103,572 | ₩101,144 | ₩102,999 | +1.21% | 81.5만 |
|---|
| 2026.04.13 | ₩100,104 | ₩101,451 | ₩98,969 | ₩101,384 | +1.28% | 64.2만 |
|---|
| 2026.04.10 | ₩101,198 | ₩101,638 | ₩100,184 | ₩100,517 | -0.67% | 87.4만 |
|---|
| 2026.04.09 | ₩100,010 | ₩102,105 | ₩99,356 | ₩100,891 | +0.88% | 69.9만 |
|---|
| 2026.04.08 | ₩98,609 | ₩102,265 | ₩98,609 | ₩100,771 | +2.19% | 151만 |
|---|
| 2026.04.07 | ₩99,423 | ₩100,250 | ₩98,142 | ₩98,529 | -0.90% | 76만 |
|---|
| 2026.04.06 | ₩98,809 | ₩100,104 | ₩98,382 | ₩99,877 | +1.08% | 89.4만 |
|---|
| 2026.04.02 | ₩97,048 | ₩100,197 | ₩95,140 | ₩98,649 | +1.65% | 120.3만 |
|---|
| 2026.04.01 | ₩98,329 | ₩99,557 | ₩97,395 | ₩97,449 | -0.90% | 114.9만 |
|---|
| 2026.03.31 | ₩98,449 | ₩99,183 | ₩96,541 | ₩98,329 | -0.12% | 103.3만 |
|---|
| 2026.03.30 | ₩96,741 | ₩97,262 | ₩95,794 | ₩96,995 | +0.26% | 94.2만 |
|---|
| 2026.03.27 | ₩97,849 | ₩97,889 | ₩95,367 | ₩96,194 | -1.69% | 98.3만 |
|---|
| 2026.03.26 | ₩98,476 | ₩100,851 | ₩97,929 | ₩98,342 | -0.14% | 101.3만 |
|---|
| 2026.03.25 | ₩99,637 | ₩100,210 | ₩97,155 | ₩99,063 | -0.58% | 91.8만 |
|---|
| 2026.03.24 | ₩98,342 | ₩99,570 | ₩97,635 | ₩98,756 | +0.42% | 104.4만 |
|---|
| 2026.03.23 | ₩98,729 | ₩99,757 | ₩96,982 | ₩99,343 | +0.62% | 128.8만 |
|---|
| 2026.03.20 | ₩96,381 | ₩97,875 | ₩95,701 | ₩96,448 | +0.07% | 131.4만 |
|---|
| 2026.03.19 | ₩97,555 | ₩97,555 | ₩95,047 | ₩96,968 | -0.60% | 160.2만 |
|---|
| 2026.03.18 | ₩99,303 | ₩99,436 | ₩97,382 | ₩97,555 | -1.76% | 112.7만 |
|---|
| 2026.03.17 | ₩99,863 | ₩100,731 | ₩99,476 | ₩99,890 | +0.03% | 131.3만 |
|---|
| 2026.03.16 | ₩101,051 | ₩101,998 | ₩99,050 | ₩99,543 | -1.49% | 99.4만 |
|---|
| 2026.03.13 | ₩101,077 | ₩101,251 | ₩99,583 | ₩100,824 | -0.25% | 119.3만 |
|---|
| 2026.03.12 | ₩100,664 | ₩102,719 | ₩99,436 | ₩100,023 | -0.64% | 171.2만 |
|---|
| 2026.03.11 | ₩101,691 | ₩103,519 | ₩100,664 | ₩102,065 | +0.37% | 107.1만 |
|---|
| 2026.03.10 | ₩104,506 | ₩105,494 | ₩101,731 | ₩101,785 | -2.60% | 143.1만 |
|---|
| 2026.03.09 | ₩102,518 | ₩104,413 | ₩100,957 | ₩104,199 | +1.64% | 143만 |
|---|
| 2026.03.06 | ₩105,760 | ₩105,921 | ₩102,585 | ₩103,532 | -2.11% | 172.5만 |
|---|
| 2026.03.05 | ₩105,974 | ₩107,975 | ₩105,934 | ₩106,961 | +0.93% | 129.3만 |
|---|
| 2026.03.04 | ₩107,815 | ₩109,003 | ₩106,161 | ₩107,508 | -0.28% | 134.4만 |
|---|
| 2026.03.03 | ₩106,854 | ₩107,655 | ₩105,120 | ₩107,015 | +0.15% | 133만 |
|---|
| 2026.03.02 | ₩107,842 | ₩109,870 | ₩107,201 | ₩108,562 | +0.67% | 139.9만 |
|---|
| 2026.02.27 | ₩108,375 | ₩110,417 | ₩107,628 | ₩109,923 | +1.43% | 156.3만 |
|---|
| 2026.02.26 | ₩108,842 | ₩110,003 | ₩107,068 | ₩108,696 | -0.13% | 221.8만 |
|---|
| 2026.02.25 | ₩110,177 | ₩111,231 | ₩108,589 | ₩109,283 | -0.81% | 246.6만 |
|---|
| 2026.02.24 | ₩112,071 | ₩119,129 | ₩110,950 | ₩111,204 | -0.77% | 457.7만 |
|---|
| 2026.02.23 | ₩108,869 | ₩109,389 | ₩104,933 | ₩107,495 | -1.26% | 247.9만 |
|---|
| 2026.02.20 | ₩102,305 | ₩106,241 | ₩101,624 | ₩106,161 | +3.77% | 161.3만 |
|---|
| 2026.02.19 | ₩104,106 | ₩104,373 | ₩102,278 | ₩102,465 | -1.58% | 111.6만 |
|---|
| 2026.02.18 | ₩102,638 | ₩105,600 | ₩102,425 | ₩104,106 | +1.43% | 104.5만 |
|---|
| 2026.02.17 | ₩104,560 | ₩105,227 | ₩102,585 | ₩103,012 | -1.48% | 118.2만 |
|---|
| 2026.02.13 | ₩104,386 | ₩106,174 | ₩103,359 | ₩104,320 | -0.06% | 148.2만 |
|---|
| 2026.02.12 | ₩109,109 | ₩110,470 | ₩104,213 | ₩104,640 | -4.10% | 187만 |
|---|
| 2026.02.11 | ₩108,015 | ₩109,069 | ₩107,281 | ₩108,989 | +0.90% | 136.4만 |
|---|
| 2026.02.10 | ₩106,801 | ₩109,189 | ₩106,374 | ₩108,095 | +1.21% | 142.2만 |
|---|
| 2026.02.09 | ₩105,881 | ₩106,961 | ₩104,106 | ₩106,868 | +0.93% | 110.5만 |
|---|
| 2026.02.06 | ₩103,346 | ₩108,536 | ₩103,346 | ₩106,361 | +2.92% | 195.6만 |
|---|
| 2026.02.05 | ₩100,757 | ₩103,919 | ₩99,717 | ₩102,732 | +1.96% | 118.1만 |
|---|
| 2026.02.04 | ₩98,036 | ₩101,358 | ₩97,529 | ₩100,410 | +2.42% | 134.1만 |
|---|
| 2026.02.03 | ₩99,903 | ₩101,745 | ₩97,502 | ₩97,582 | -2.32% | 106.5만 |
|---|
| 2026.02.02 | ₩100,691 | ₩101,184 | ₩99,583 | ₩100,477 | -0.21% | 86.1만 |
|---|
| 2026.01.30 | ₩99,236 | ₩100,757 | ₩98,182 | ₩100,704 | +1.48% | 106.6만 |
|---|
| 2026.01.29 | ₩100,344 | ₩101,264 | ₩98,863 | ₩99,183 | -1.16% | 99.2만 |
|---|
| 2026.01.28 | ₩102,265 | ₩102,572 | ₩100,117 | ₩100,170 | -2.05% | 125.9만 |
|---|
| 2026.01.27 | ₩103,145 | ₩103,306 | ₩101,878 | ₩102,558 | -0.57% | 123.9만 |
|---|
| 2026.01.26 | ₩102,945 | ₩104,039 | ₩102,398 | ₩103,519 | +0.56% | 55.5만 |
|---|
| 2026.01.23 | ₩104,146 | ₩104,440 | ₩102,692 | ₩103,012 | -1.09% | 100.1만 |
|---|
| 2026.01.22 | ₩105,360 | ₩105,987 | ₩104,386 | ₩104,693 | -0.63% | 94.5만 |
|---|
| 2026.01.21 | ₩104,253 | ₩105,400 | ₩103,706 | ₩105,320 | +1.02% | 92.4만 |
|---|
| 2026.01.20 | ₩106,321 | ₩106,468 | ₩103,439 | ₩103,706 | -2.46% | 149.9만 |
|---|
| 2026.01.16 | ₩104,093 | ₩106,868 | ₩103,612 | ₩106,708 | +2.51% | 192.5만 |
|---|
| 2026.01.15 | ₩101,651 | ₩105,547 | ₩101,184 | ₩104,173 | +2.48% | 139.4만 |
|---|
| 2026.01.14 | ₩101,171 | ₩102,505 | ₩99,930 | ₩101,745 | +0.57% | 148.1만 |
|---|
| 2026.01.13 | ₩101,878 | ₩102,372 | ₩100,837 | ₩101,158 | -0.71% | 114.1만 |
|---|
| 2026.01.12 | ₩101,011 | ₩102,478 | ₩98,823 | ₩101,571 | +0.55% | 192만 |
|---|
| 2026.01.09 | ₩105,293 | ₩105,814 | ₩101,651 | ₩103,586 | -1.62% | 136.7만 |
|---|
| 2026.01.08 | ₩104,119 | ₩106,774 | ₩103,973 | ₩105,400 | +1.23% | 110.5만 |
|---|
| 2026.01.07 | ₩104,813 | ₩105,040 | ₩103,853 | ₩104,253 | -0.53% | 93.7만 |
|---|
| 2026.01.06 | ₩104,947 | ₩105,987 | ₩102,198 | ₩104,800 | -0.14% | 157.1만 |
|---|
| 2026.01.05 | ₩102,372 | ₩104,813 | ₩102,372 | ₩104,786 | +2.36% | 128.7만 |
|---|
| 2026.01.02 | ₩100,931 | ₩103,292 | ₩100,477 | ₩102,492 | +1.55% | 92.2만 |
|---|
| 2025.12.31 | ₩101,771 | ₩102,505 | ₩100,744 | ₩100,837 | -0.92% | 59.5만 |
|---|
| 2025.12.30 | ₩101,985 | ₩102,665 | ₩101,905 | ₩101,985 | 0.00% | 65.4만 |
|---|
| 2025.12.29 | ₩101,745 | ₩102,438 | ₩101,571 | ₩101,985 | +0.24% | 70.1만 |
|---|
| 2025.12.26 | ₩101,718 | ₩102,011 | ₩100,931 | ₩101,571 | -0.14% | 81.2만 |
|---|
| 2025.12.24 | ₩101,665 | ₩102,438 | ₩101,198 | ₩101,651 | -0.01% | 51.1만 |
|---|
| 2025.12.23 | ₩103,492 | ₩103,639 | ₩101,945 | ₩102,065 | -1.38% | 82.5만 |
|---|
| 2025.12.22 | ₩102,585 | ₩104,199 | ₩102,265 | ₩103,506 | +0.90% | 125만 |
|---|
| 2025.12.19 | ₩102,665 | ₩103,599 | ₩102,278 | ₩103,199 | +0.52% | 258.8만 |
|---|
| 2025.12.18 | ₩102,198 | ₩102,932 | ₩101,758 | ₩102,759 | +0.55% | 111.3만 |
|---|
| 2025.12.17 | ₩102,425 | ₩103,412 | ₩101,905 | ₩102,212 | -0.21% | 155.5만 |
|---|
| 2025.12.16 | ₩103,506 | ₩103,719 | ₩101,851 | ₩102,799 | -0.68% | 99.3만 |
|---|
| 2025.12.15 | ₩102,892 | ₩103,506 | ₩102,505 | ₩103,252 | +0.35% | 135.1만 |
|---|
| 2025.12.12 | ₩101,411 | ₩102,305 | ₩100,784 | ₩102,131 | +0.71% | 110만 |
|---|
| 2025.12.11 | ₩101,531 | ₩103,346 | ₩100,744 | ₩101,718 | +0.18% | 125.6만 |
|---|
| 2025.12.10 | ₩99,423 | ₩101,825 | ₩99,210 | ₩101,238 | +1.83% | 149.9만 |
|---|
| 2025.12.09 | ₩97,328 | ₩100,170 | ₩97,328 | ₩99,316 | +2.04% | 134.8만 |
|---|
| 2025.12.08 | ₩98,422 | ₩98,716 | ₩97,102 | ₩97,208 | -1.23% | 109.3만 |
|---|
| 2025.12.05 | ₩97,649 | ₩98,556 | ₩97,022 | ₩98,222 | +0.59% | 107만 |
|---|
| 2025.12.04 | ₩96,915 | ₩98,009 | ₩96,515 | ₩97,849 | +0.96% | 112만 |
|---|
| 2025.12.03 | ₩96,114 | ₩97,595 | ₩96,114 | ₩97,235 | +1.17% | 173.8만 |
|---|
| 2025.12.02 | ₩97,982 | ₩98,116 | ₩95,087 | ₩95,621 | -2.41% | 163.9만 |
|---|
| 2025.12.01 | ₩98,676 | ₩100,090 | ₩97,449 | ₩97,542 | -1.15% | 145.5만 |
|---|
| 2025.11.28 | ₩100,250 | ₩100,744 | ₩99,490 | ₩99,490 | -0.76% | 45.4만 |
|---|
| 2025.11.26 | ₩100,477 | ₩101,211 | ₩100,370 | ₩100,397 | -0.08% | 94.4만 |
|---|
| 2025.11.25 | ₩99,717 | ₩101,184 | ₩99,717 | ₩100,731 | +1.02% | 143.2만 |
|---|
| 2025.11.24 | ₩98,049 | ₩100,010 | ₩97,062 | ₩99,343 | +1.32% | 143.7만 |
|---|
| 2025.11.21 | ₩95,381 | ₩99,130 | ₩95,034 | ₩97,929 | +2.67% | 149.3만 |
|---|
| 2025.11.20 | ₩94,340 | ₩95,807 | ₩94,340 | ₩94,967 | +0.66% | 96.7만 |
|---|
| 2025.11.19 | ₩95,020 | ₩95,741 | ₩93,673 | ₩94,193 | -0.87% | 115.8만 |
|---|
| 2025.11.18 | ₩94,900 | ₩95,341 | ₩93,473 | ₩94,994 | +0.10% | 141.6만 |
|---|
| 2025.11.17 | ₩95,127 | ₩96,181 | ₩94,420 | ₩95,060 | -0.07% | 127.2만 |
|---|
| 2025.11.14 | ₩97,035 | ₩97,809 | ₩95,167 | ₩95,300 | -1.79% | 150만 |
|---|
| 2025.11.13 | ₩96,741 | ₩98,156 | ₩96,408 | ₩97,849 | +1.14% | 144.8만 |
|---|
| 2025.11.12 | ₩97,515 | ₩98,236 | ₩96,928 | ₩97,182 | -0.34% | 96.7만 |
|---|
| 2025.11.11 | ₩98,142 | ₩98,142 | ₩96,928 | ₩97,689 | -0.46% | 147.8만 |
|---|
| 2025.11.10 | ₩96,261 | ₩98,022 | ₩95,514 | ₩97,395 | +1.18% | 147만 |
|---|
| 2025.11.07 | ₩93,913 | ₩95,928 | ₩93,633 | ₩95,928 | +2.15% | 145.6만 |
|---|
| 2025.11.06 | ₩96,061 | ₩96,461 | ₩92,232 | ₩93,473 | -2.69% | 170만 |
|---|
| 2025.11.05 | ₩95,381 | ₩97,262 | ₩94,580 | ₩96,074 | +0.73% | 236.5만 |
|---|
| 2025.11.04 | ₩93,393 | ₩98,102 | ₩90,724 | ₩95,541 | +2.30% | 435.9만 |
|---|
| 2025.11.03 | ₩84,547 | ₩86,562 | ₩84,107 | ₩86,241 | +2.00% | 418.8만 |
|---|
| 2025.10.31 | ₩83,867 | ₩84,800 | ₩83,306 | ₩84,320 | +0.54% | 206.6만 |
|---|
| 2025.10.30 | ₩83,613 | ₩85,828 | ₩83,146 | ₩83,920 | +0.37% | 162.6만 |
|---|
| 2025.10.29 | ₩83,893 | ₩84,307 | ₩82,919 | ₩83,146 | -0.89% | 125.5만 |
|---|
| 2025.10.28 | ₩85,001 | ₩85,441 | ₩84,253 | ₩84,334 | -0.78% | 127.7만 |
|---|
| 2025.10.27 | ₩85,388 | ₩86,028 | ₩84,293 | ₩84,774 | -0.72% | 123.7만 |
|---|
| 2025.10.24 | ₩85,281 | ₩85,454 | ₩84,694 | ₩85,174 | -0.13% | 87.7만 |
|---|
| 2025.10.23 | ₩84,414 | ₩85,628 | ₩84,160 | ₩84,841 | +0.51% | 156만 |
|---|
| 2025.10.22 | ₩85,694 | ₩86,495 | ₩84,547 | ₩84,734 | -1.12% | 219.4만 |
|---|
| 2025.10.21 | ₩84,614 | ₩85,814 | ₩84,427 | ₩85,694 | +1.28% | 115.4만 |
|---|
| 2025.10.20 | ₩85,054 | ₩85,828 | ₩84,414 | ₩85,294 | +0.28% | 132.9만 |
|---|
| 2025.10.17 | ₩82,786 | ₩84,614 | ₩82,786 | ₩84,027 | +1.50% | 139.9만 |
|---|
| 2025.10.16 | ₩84,574 | ₩85,187 | ₩82,652 | ₩82,759 | -2.15% | 145.1만 |
|---|
| 2025.10.15 | ₩84,774 | ₩85,214 | ₩83,893 | ₩84,387 | -0.46% | 149.8만 |
|---|
| 2025.10.14 | ₩83,106 | ₩85,134 | ₩82,999 | ₩84,574 | +1.77% | 154.2만 |
|---|
| 2025.10.13 | ₩85,147 | ₩85,334 | ₩83,600 | ₩84,053 | -1.28% | 134.7만 |
|---|
| 2025.10.10 | ₩86,308 | ₩86,668 | ₩83,466 | ₩84,280 | -2.35% | 130.1만 |
|---|