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 | ₩112,235 | ₩113,596 | ₩111,394 | ₩112,101 | -0.12% | 108.7만 |
| 2026.10.08 | ₩106,684 | ₩112,969 | ₩105,910 | ₩112,929 | +5.85% | 267.6만 |
| 2026.10.07 | ₩113,142 | ₩114,276 | ₩111,501 | ₩111,634 | -1.33% | 131.2만 |
| 2026.10.06 | ₩113,129 | ₩115,290 | ₩112,502 | ₩113,209 | +0.07% | 142.1만 |
| 2026.10.05 | ₩114,063 | ₩114,103 | ₩111,314 | ₩112,395 | -1.46% | 190.4만 |
| 2026.10.02 | ₩113,662 | ₩114,170 | ₩111,354 | ₩113,262 | -0.35% | 113.3만 |
| 2026.10.01 | ₩112,035 | ₩113,796 | ₩111,154 | ₩113,329 | +1.16% | 102.6만 |
| 2026.09.30 | ₩113,396 | ₩113,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,048 |
| -1.19% |
| 88.4만 |
| 2026.09.29 | ₩114,103 | ₩114,570 | ₩112,608 | ₩113,382 | -0.63% | 97.9만 |
|---|
| 2026.09.28 | ₩114,597 | ₩115,797 | ₩113,916 | ₩114,743 | +0.13% | 98.4만 |
|---|
| 2026.09.25 | ₩114,130 | ₩115,531 | ₩113,996 | ₩115,250 | +0.98% | 120.2만 |
|---|
| 2026.09.24 | ₩112,755 | ₩114,650 | ₩112,595 | ₩114,130 | +1.22% | 138.2만 |
|---|
| 2026.09.23 | ₩115,944 | ₩117,399 | ₩113,155 | ₩113,489 | -2.12% | 112만 |
|---|
| 2026.09.22 | ₩114,663 | ₩116,945 | ₩114,196 | ₩116,665 | +1.75% | 107.1만 |
|---|
| 2026.09.21 | ₩113,756 | ₩114,490 | ₩112,622 | ₩113,689 | -0.06% | 134.8만 |
|---|
| 2026.09.18 | ₩113,209 | ₩114,703 | ₩112,635 | ₩113,209 | 0.00% | 222만 |
|---|
| 2026.09.17 | ₩116,104 | ₩116,224 | ₩112,288 | ₩113,476 | -2.26% | 180.1만 |
|---|
| 2026.09.16 | ₩116,785 | ₩117,852 | ₩115,344 | ₩115,784 | -0.86% | 101.8만 |
|---|
| 2026.09.15 | ₩118,666 | ₩118,666 | ₩116,438 | ₩116,785 | -1.59% | 155.2만 |
|---|
| 2026.09.14 | ₩118,186 | ₩118,920 | ₩116,958 | ₩118,666 | +0.41% | 81.8만 |
|---|
| 2026.09.11 | ₩118,146 | ₩118,480 | ₩116,571 | ₩117,906 | -0.20% | 71.4만 |
|---|
| 2026.09.10 | ₩117,692 | ₩117,719 | ₩116,238 | ₩116,491 | -1.02% | 153.6만 |
|---|
| 2026.09.09 | ₩117,612 | ₩118,653 | ₩116,958 | ₩117,385 | -0.19% | 76.8만 |
|---|
| 2026.09.08 | ₩119,427 | ₩120,081 | ₩118,373 | ₩118,573 | -0.72% | 71.2만 |
|---|
| 2026.09.04 | ₩119,974 | ₩120,815 | ₩119,627 | ₩119,841 | -0.11% | 88.8만 |
|---|
| 2026.09.03 | ₩121,002 | ₩122,349 | ₩119,507 | ₩121,242 | +0.20% | 67.9만 |
|---|
| 2026.09.02 | ₩118,787 | ₩121,909 | ₩118,239 | ₩120,615 | +1.54% | 85.9만 |
|---|
| 2026.09.01 | ₩119,827 | ₩120,294 | ₩117,425 | ₩118,119 | -1.43% | 71.8만 |
|---|
| 2026.08.31 | ₩118,666 | ₩120,094 | ₩117,639 | ₩119,827 | +0.98% | 115.4만 |
|---|
| 2026.08.28 | ₩120,815 | ₩121,549 | ₩119,387 | ₩119,454 | -1.13% | 79.6만 |
|---|
| 2026.08.27 | ₩120,495 | ₩121,949 | ₩119,574 | ₩120,468 | -0.02% | 78.5만 |
|---|
| 2026.08.26 | ₩120,054 | ₩120,988 | ₩119,414 | ₩120,601 | +0.46% | 69.7만 |
|---|
| 2026.08.25 | ₩119,013 | ₩119,881 | ₩118,413 | ₩119,627 | +0.52% | 82만 |
|---|
| 2026.08.24 | ₩118,093 | ₩119,707 | ₩116,985 | ₩119,440 | +1.14% | 66.9만 |
|---|
| 2026.08.21 | ₩118,413 | ₩118,907 | ₩117,679 | ₩118,093 | -0.27% | 75.9만 |
|---|
| 2026.08.20 | ₩118,760 | ₩119,681 | ₩117,973 | ₩118,039 | -0.61% | 86.6만 |
|---|
| 2026.08.19 | ₩120,241 | ₩121,816 | ₩118,987 | ₩119,147 | -0.91% | 117.7만 |
|---|
| 2026.08.18 | ₩120,014 | ₩120,708 | ₩118,400 | ₩119,067 | -0.79% | 102.9만 |
|---|
| 2026.08.17 | ₩118,493 | ₩120,548 | ₩118,266 | ₩119,454 | +0.81% | 126.6만 |
|---|
| 2026.08.14 | ₩120,214 | ₩120,988 | ₩119,374 | ₩119,787 | -0.36% | 116.3만 |
|---|
| 2026.08.13 | ₩121,282 | ₩122,149 | ₩118,893 | ₩120,254 | -0.85% | 96.1만 |
|---|
| 2026.08.12 | ₩118,693 | ₩121,335 | ₩118,053 | ₩121,082 | +2.01% | 104.1만 |
|---|
| 2026.08.11 | ₩117,425 | ₩120,201 | ₩117,425 | ₩119,000 | +1.34% | 92.8만 |
|---|
| 2026.08.10 | ₩116,852 | ₩117,919 | ₩116,718 | ₩117,532 | +0.58% | 140.1만 |
|---|
| 2026.08.07 | ₩117,586 | ₩118,533 | ₩116,852 | ₩117,599 | +0.01% | 65만 |
|---|
| 2026.08.06 | ₩120,134 | ₩120,521 | ₩117,078 | ₩117,732 | -2.00% | 115.5만 |
|---|
| 2026.08.05 | ₩118,987 | ₩120,841 | ₩116,171 | ₩119,547 | +0.47% | 163.8만 |
|---|
| 2026.08.04 | ₩121,415 | ₩123,003 | ₩116,545 | ₩118,907 | -2.07% | 336.1만 |
|---|
| 2026.08.03 | ₩115,224 | ₩117,065 | ₩114,396 | ₩115,437 | +0.19% | 190만 |
|---|
| 2026.07.31 | ₩113,169 | ₩115,184 | ₩112,595 | ₩114,423 | +1.11% | 122.1만 |
|---|
| 2026.07.30 | ₩113,836 | ₩114,810 | ₩111,514 | ₩113,649 | -0.16% | 114.2만 |
|---|
| 2026.07.29 | ₩114,757 | ₩115,851 | ₩113,676 | ₩114,530 | -0.20% | 180.6만 |
|---|
| 2026.07.28 | ₩114,223 | ₩114,984 | ₩112,141 | ₩114,370 | +0.13% | 141.2만 |
|---|
| 2026.07.27 | ₩114,730 | ₩115,504 | ₩112,715 | ₩112,902 | -1.59% | 149.5만 |
|---|
| 2026.07.24 | ₩112,795 | ₩114,770 | ₩112,662 | ₩114,049 | +1.11% | 148.1만 |
|---|
| 2026.07.23 | ₩112,675 | ₩113,356 | ₩111,007 | ₩112,795 | +0.11% | 102.5만 |
|---|
| 2026.07.22 | ₩114,570 | ₩115,464 | ₩112,568 | ₩113,169 | -1.22% | 119.7만 |
|---|
| 2026.07.21 | ₩114,516 | ₩115,197 | ₩114,143 | ₩114,570 | +0.05% | 115만 |
|---|
| 2026.07.20 | ₩116,785 | ₩117,199 | ₩114,236 | ₩115,024 | -1.51% | 142.8만 |
|---|
| 2026.07.17 | ₩117,772 | ₩118,680 | ₩116,505 | ₩117,185 | -0.50% | 116.7만 |
|---|
| 2026.07.16 | ₩116,958 | ₩119,214 | ₩116,758 | ₩117,772 | +0.70% | 175.5만 |
|---|
| 2026.07.15 | ₩115,317 | ₩117,919 | ₩115,317 | ₩116,305 | +0.86% | 121만 |
|---|
| 2026.07.14 | ₩113,289 | ₩116,131 | ₩113,022 | ₩115,971 | +2.37% | 138.5만 |
|---|
| 2026.07.13 | ₩112,875 | ₩114,543 | ₩112,875 | ₩114,476 | +1.42% | 112.2만 |
|---|
| 2026.07.10 | ₩112,381 | ₩114,103 | ₩111,701 | ₩112,622 | +0.21% | 115.7만 |
|---|
| 2026.07.09 | ₩111,047 | ₩112,462 | ₩109,873 | ₩111,901 | +0.77% | 118.1만 |
|---|
| 2026.07.08 | ₩115,878 | ₩116,171 | ₩110,807 | ₩111,047 | -4.17% | 151.4만 |
|---|
| 2026.07.07 | ₩116,611 | ₩117,052 | ₩115,130 | ₩115,878 | -0.63% | 103.9만 |
|---|
| 2026.07.06 | ₩115,664 | ₩116,011 | ₩113,703 | ₩115,584 | -0.07% | 124.1만 |
|---|
| 2026.07.02 | ₩113,462 | ₩115,437 | ₩113,075 | ₩115,330 | +1.65% | 215.3만 |
|---|
| 2026.07.01 | ₩111,381 | ₩114,049 | ₩111,381 | ₩112,782 | +1.26% | 119.2만 |
|---|
| 2026.06.30 | ₩112,475 | ₩112,648 | ₩110,994 | ₩111,447 | -0.91% | 126.7만 |
|---|
| 2026.06.29 | ₩112,929 | ₩113,222 | ₩110,887 | ₩112,475 | -0.40% | 110.5만 |
|---|
| 2026.06.26 | ₩112,168 | ₩113,676 | ₩111,781 | ₩113,356 | +1.06% | 235만 |
|---|
| 2026.06.25 | ₩110,887 | ₩112,608 | ₩110,513 | ₩111,674 | +0.71% | 102.8만 |
|---|
| 2026.06.24 | ₩108,085 | ₩110,954 | ₩107,484 | ₩110,513 | +2.25% | 114만 |
|---|
| 2026.06.23 | ₩105,496 | ₩107,484 | ₩105,069 | ₩106,884 | +1.32% | 136.8만 |
|---|
| 2026.06.22 | ₩106,043 | ₩108,498 | ₩104,909 | ₩104,976 | -1.01% | 102.9만 |
|---|
| 2026.06.18 | ₩106,884 | ₩107,031 | ₩105,923 | ₩106,644 | -0.22% | 208.4만 |
|---|
| 2026.06.17 | ₩108,005 | ₩108,925 | ₩106,177 | ₩106,710 | -1.20% | 95.5만 |
|---|
| 2026.06.16 | ₩108,779 | ₩109,406 | ₩107,431 | ₩108,365 | -0.38% | 79.2만 |
|---|
| 2026.06.15 | ₩109,006 | ₩109,833 | ₩108,085 | ₩108,205 | -0.73% | 118.5만 |
|---|
| 2026.06.12 | ₩107,498 | ₩109,646 | ₩106,230 | ₩108,418 | +0.86% | 112.2만 |
|---|
| 2026.06.11 | ₩106,830 | ₩107,431 | ₩105,136 | ₩107,044 | +0.20% | 170.4만 |
|---|
| 2026.06.10 | ₩107,418 | ₩108,365 | ₩105,122 | ₩105,216 | -2.05% | 144.5만 |
|---|
| 2026.06.09 | ₩104,749 | ₩107,858 | ₩104,749 | ₩106,790 | +1.95% | 225.9만 |
|---|
| 2026.06.08 | ₩102,707 | ₩104,495 | ₩102,587 | ₩104,148 | +1.40% | 117.8만 |
|---|
| 2026.06.05 | ₩102,520 | ₩103,761 | ₩101,586 | ₩103,348 | +0.81% | 128.5만 |
|---|
| 2026.06.04 | ₩102,707 | ₩103,454 | ₩101,680 | ₩101,813 | -0.87% | 136만 |
|---|
| 2026.06.03 | ₩101,346 | ₩102,147 | ₩100,666 | ₩101,066 | -0.28% | 115.6만 |
|---|
| 2026.06.02 | ₩101,466 | ₩102,467 | ₩101,199 | ₩101,466 | 0.00% | 149.3만 |
|---|
| 2026.06.01 | ₩101,466 | ₩102,801 | ₩101,066 | ₩101,947 | +0.47% | 135.6만 |
|---|
| 2026.05.29 | ₩101,800 | ₩104,135 | ₩101,293 | ₩102,187 | +0.38% | 245.5만 |
|---|
| 2026.05.28 | ₩99,798 | ₩102,627 | ₩99,651 | ₩101,840 | +2.05% | 99만 |
|---|
| 2026.05.27 | ₩99,371 | ₩102,240 | ₩99,251 | ₩100,973 | +1.61% | 186만 |
|---|
| 2026.05.26 | ₩99,078 | ₩99,425 | ₩98,210 | ₩98,611 | -0.47% | 122.9만 |
|---|
| 2026.05.22 | ₩98,157 | ₩99,825 | ₩98,010 | ₩99,024 | +0.88% | 102.3만 |
|---|
| 2026.05.21 | ₩96,809 | ₩98,464 | ₩95,622 | ₩98,077 | +1.31% | 100.7만 |
|---|
| 2026.05.20 | ₩97,303 | ₩98,611 | ₩95,662 | ₩97,717 | +0.43% | 135.9만 |
|---|
| 2026.05.19 | ₩96,582 | ₩98,557 | ₩96,075 | ₩97,303 | +0.75% | 148.6만 |
|---|
| 2026.05.18 | ₩97,290 | ₩98,731 | ₩96,409 | ₩96,996 | -0.30% | 134.8만 |
|---|
| 2026.05.15 | ₩97,089 | ₩97,823 | ₩95,408 | ₩97,036 | -0.05% | 309.6만 |
|---|
| 2026.05.14 | ₩93,193 | ₩97,223 | ₩92,980 | ₩96,889 | +3.97% | 314.7만 |
|---|
| 2026.05.13 | ₩92,966 | ₩94,527 | ₩91,859 | ₩92,673 | -0.32% | 128.4만 |
|---|
| 2026.05.12 | ₩92,392 | ₩93,807 | ₩92,019 | ₩92,539 | +0.16% | 165.9만 |
|---|
| 2026.05.11 | ₩94,674 | ₩95,101 | ₩91,672 | ₩92,059 | -2.76% | 206.9만 |
|---|
| 2026.05.08 | ₩94,301 | ₩95,208 | ₩92,526 | ₩94,501 | +0.21% | 143.7만 |
|---|
| 2026.05.07 | ₩96,809 | ₩97,743 | ₩93,153 | ₩94,074 | -2.83% | 294.9만 |
|---|
| 2026.05.06 | ₩100,252 | ₩101,453 | ₩95,462 | ₩96,662 | -3.58% | 249.6만 |
|---|
| 2026.05.05 | ₩95,408 | ₩99,772 | ₩93,487 | ₩99,238 | +4.01% | 245.3만 |
|---|
| 2026.05.04 | ₩98,411 | ₩98,744 | ₩95,942 | ₩96,102 | -2.35% | 247.9만 |
|---|
| 2026.05.01 | ₩99,852 | ₩99,945 | ₩97,943 | ₩98,651 | -1.20% | 179.1만 |
|---|
| 2026.04.30 | ₩98,290 | ₩99,758 | ₩97,116 | ₩99,531 | +1.26% | 138.6만 |
|---|
| 2026.04.29 | ₩101,186 | ₩101,560 | ₩97,997 | ₩98,477 | -2.68% | 125.1만 |
|---|
| 2026.04.28 | ₩103,495 | ₩103,495 | ₩100,652 | ₩101,573 | -1.86% | 111.9만 |
|---|
| 2026.04.27 | ₩103,468 | ₩104,108 | ₩102,921 | ₩103,014 | -0.44% | 119만 |
|---|
| 2026.04.24 | ₩104,108 | ₩104,869 | ₩102,414 | ₩103,468 | -0.62% | 84.4만 |
|---|
| 2026.04.23 | ₩104,308 | ₩105,509 | ₩102,961 | ₩104,375 | +0.06% | 83.9만 |
|---|
| 2026.04.22 | ₩105,763 | ₩106,110 | ₩103,775 | ₩104,228 | -1.45% | 103.1만 |
|---|
| 2026.04.21 | ₩106,270 | ₩108,218 | ₩104,829 | ₩105,203 | -1.00% | 112.7만 |
|---|
| 2026.04.20 | ₩104,655 | ₩106,457 | ₩104,589 | ₩105,616 | +0.92% | 141.3만 |
|---|
| 2026.04.17 | ₩104,135 | ₩106,697 | ₩104,135 | ₩105,189 | +1.01% | 101.7만 |
|---|
| 2026.04.16 | ₩103,054 | ₩104,162 | ₩102,387 | ₩103,027 | -0.03% | 90.9만 |
|---|
| 2026.04.15 | ₩104,015 | ₩104,015 | ₩102,427 | ₩103,308 | -0.68% | 86.9만 |
|---|
| 2026.04.14 | ₩101,787 | ₩103,588 | ₩101,159 | ₩103,014 | +1.21% | 81.5만 |
|---|
| 2026.04.13 | ₩100,119 | ₩101,466 | ₩98,984 | ₩101,400 | +1.28% | 64.2만 |
|---|
| 2026.04.10 | ₩101,213 | ₩101,653 | ₩100,199 | ₩100,532 | -0.67% | 87.4만 |
|---|
| 2026.04.09 | ₩100,025 | ₩102,120 | ₩99,371 | ₩100,906 | +0.88% | 69.9만 |
|---|
| 2026.04.08 | ₩98,624 | ₩102,280 | ₩98,624 | ₩100,786 | +2.19% | 151만 |
|---|
| 2026.04.07 | ₩99,438 | ₩100,265 | ₩98,157 | ₩98,544 | -0.90% | 76만 |
|---|
| 2026.04.06 | ₩98,824 | ₩100,119 | ₩98,397 | ₩99,892 | +1.08% | 89.4만 |
|---|
| 2026.04.02 | ₩97,063 | ₩100,212 | ₩95,155 | ₩98,664 | +1.65% | 120.3만 |
|---|
| 2026.04.01 | ₩98,344 | ₩99,571 | ₩97,410 | ₩97,463 | -0.90% | 114.9만 |
|---|
| 2026.03.31 | ₩98,464 | ₩99,198 | ₩96,556 | ₩98,344 | -0.12% | 103.3만 |
|---|
| 2026.03.30 | ₩96,756 | ₩97,276 | ₩95,808 | ₩97,009 | +0.26% | 94.2만 |
|---|
| 2026.03.27 | ₩97,863 | ₩97,903 | ₩95,381 | ₩96,209 | -1.69% | 98.3만 |
|---|
| 2026.03.26 | ₩98,491 | ₩100,866 | ₩97,943 | ₩98,357 | -0.14% | 101.3만 |
|---|
| 2026.03.25 | ₩99,651 | ₩100,225 | ₩97,170 | ₩99,078 | -0.58% | 91.8만 |
|---|
| 2026.03.24 | ₩98,357 | ₩99,585 | ₩97,650 | ₩98,771 | +0.42% | 104.4만 |
|---|
| 2026.03.23 | ₩98,744 | ₩99,772 | ₩96,996 | ₩99,358 | +0.62% | 128.8만 |
|---|
| 2026.03.20 | ₩96,396 | ₩97,890 | ₩95,715 | ₩96,462 | +0.07% | 131.4만 |
|---|
| 2026.03.19 | ₩97,570 | ₩97,570 | ₩95,061 | ₩96,983 | -0.60% | 160.2만 |
|---|
| 2026.03.18 | ₩99,318 | ₩99,451 | ₩97,396 | ₩97,570 | -1.76% | 112.7만 |
|---|
| 2026.03.17 | ₩99,878 | ₩100,746 | ₩99,491 | ₩99,905 | +0.03% | 131.3만 |
|---|
| 2026.03.16 | ₩101,066 | ₩102,013 | ₩99,064 | ₩99,558 | -1.49% | 99.4만 |
|---|
| 2026.03.13 | ₩101,093 | ₩101,266 | ₩99,598 | ₩100,839 | -0.25% | 119.3만 |
|---|
| 2026.03.12 | ₩100,679 | ₩102,734 | ₩99,451 | ₩100,038 | -0.64% | 171.2만 |
|---|
| 2026.03.11 | ₩101,706 | ₩103,535 | ₩100,679 | ₩102,080 | +0.37% | 107.1만 |
|---|
| 2026.03.10 | ₩104,522 | ₩105,509 | ₩101,746 | ₩101,800 | -2.60% | 143.1만 |
|---|
| 2026.03.09 | ₩102,534 | ₩104,429 | ₩100,973 | ₩104,215 | +1.64% | 143만 |
|---|
| 2026.03.06 | ₩105,776 | ₩105,936 | ₩102,600 | ₩103,548 | -2.11% | 172.5만 |
|---|
| 2026.03.05 | ₩105,990 | ₩107,991 | ₩105,950 | ₩106,977 | +0.93% | 129.3만 |
|---|
| 2026.03.04 | ₩107,831 | ₩109,019 | ₩106,177 | ₩107,524 | -0.28% | 134.4만 |
|---|
| 2026.03.03 | ₩106,870 | ₩107,671 | ₩105,136 | ₩107,031 | +0.15% | 133만 |
|---|
| 2026.03.02 | ₩107,858 | ₩109,886 | ₩107,217 | ₩108,579 | +0.67% | 139.9만 |
|---|
| 2026.02.27 | ₩108,392 | ₩110,433 | ₩107,644 | ₩109,940 | +1.43% | 156.3만 |
|---|
| 2026.02.26 | ₩108,859 | ₩110,020 | ₩107,084 | ₩108,712 | -0.13% | 221.8만 |
|---|
| 2026.02.25 | ₩110,193 | ₩111,247 | ₩108,605 | ₩109,299 | -0.81% | 246.6만 |
|---|
| 2026.02.24 | ₩112,088 | ₩119,147 | ₩110,967 | ₩111,221 | -0.77% | 457.7만 |
|---|
| 2026.02.23 | ₩108,885 | ₩109,406 | ₩104,949 | ₩107,511 | -1.26% | 247.9만 |
|---|
| 2026.02.20 | ₩102,320 | ₩106,257 | ₩101,640 | ₩106,177 | +3.77% | 161.3만 |
|---|
| 2026.02.19 | ₩104,122 | ₩104,389 | ₩102,294 | ₩102,480 | -1.58% | 111.6만 |
|---|
| 2026.02.18 | ₩102,654 | ₩105,616 | ₩102,440 | ₩104,122 | +1.43% | 104.5만 |
|---|
| 2026.02.17 | ₩104,575 | ₩105,243 | ₩102,600 | ₩103,027 | -1.48% | 118.2만 |
|---|
| 2026.02.13 | ₩104,402 | ₩106,190 | ₩103,374 | ₩104,335 | -0.06% | 148.2만 |
|---|
| 2026.02.12 | ₩109,126 | ₩110,487 | ₩104,228 | ₩104,655 | -4.10% | 187만 |
|---|
| 2026.02.11 | ₩108,031 | ₩109,086 | ₩107,298 | ₩109,006 | +0.90% | 136.4만 |
|---|
| 2026.02.10 | ₩106,817 | ₩109,206 | ₩106,390 | ₩108,111 | +1.21% | 142.2만 |
|---|
| 2026.02.09 | ₩105,896 | ₩106,977 | ₩104,122 | ₩106,884 | +0.93% | 110.5만 |
|---|
| 2026.02.06 | ₩103,361 | ₩108,552 | ₩103,361 | ₩106,377 | +2.92% | 195.6만 |
|---|
| 2026.02.05 | ₩100,772 | ₩103,935 | ₩99,732 | ₩102,747 | +1.96% | 118.1만 |
|---|
| 2026.02.04 | ₩98,050 | ₩101,373 | ₩97,543 | ₩100,425 | +2.42% | 134.1만 |
|---|
| 2026.02.03 | ₩99,918 | ₩101,760 | ₩97,516 | ₩97,597 | -2.32% | 106.5만 |
|---|
| 2026.02.02 | ₩100,706 | ₩101,199 | ₩99,598 | ₩100,492 | -0.21% | 86.1만 |
|---|
| 2026.01.30 | ₩99,251 | ₩100,772 | ₩98,197 | ₩100,719 | +1.48% | 106.6만 |
|---|
| 2026.01.29 | ₩100,359 | ₩101,279 | ₩98,878 | ₩99,198 | -1.16% | 99.2만 |
|---|
| 2026.01.28 | ₩102,280 | ₩102,587 | ₩100,132 | ₩100,185 | -2.05% | 125.9만 |
|---|
| 2026.01.27 | ₩103,161 | ₩103,321 | ₩101,893 | ₩102,574 | -0.57% | 123.9만 |
|---|
| 2026.01.26 | ₩102,961 | ₩104,055 | ₩102,414 | ₩103,535 | +0.56% | 55.5만 |
|---|
| 2026.01.23 | ₩104,162 | ₩104,455 | ₩102,707 | ₩103,027 | -1.09% | 100.1만 |
|---|
| 2026.01.22 | ₩105,376 | ₩106,003 | ₩104,402 | ₩104,709 | -0.63% | 94.5만 |
|---|
| 2026.01.21 | ₩104,268 | ₩105,416 | ₩103,721 | ₩105,336 | +1.02% | 92.4만 |
|---|
| 2026.01.20 | ₩106,337 | ₩106,484 | ₩103,454 | ₩103,721 | -2.46% | 149.9만 |
|---|
| 2026.01.16 | ₩104,108 | ₩106,884 | ₩103,628 | ₩106,724 | +2.51% | 192.5만 |
|---|
| 2026.01.15 | ₩101,666 | ₩105,563 | ₩101,199 | ₩104,188 | +2.48% | 139.4만 |
|---|
| 2026.01.14 | ₩101,186 | ₩102,520 | ₩99,945 | ₩101,760 | +0.57% | 148.1만 |
|---|
| 2026.01.13 | ₩101,893 | ₩102,387 | ₩100,852 | ₩101,173 | -0.71% | 114.1만 |
|---|
| 2026.01.12 | ₩101,026 | ₩102,494 | ₩98,838 | ₩101,586 | +0.55% | 192만 |
|---|
| 2026.01.09 | ₩105,309 | ₩105,830 | ₩101,666 | ₩103,601 | -1.62% | 136.7만 |
|---|
| 2026.01.08 | ₩104,135 | ₩106,790 | ₩103,988 | ₩105,416 | +1.23% | 110.5만 |
|---|
| 2026.01.07 | ₩104,829 | ₩105,056 | ₩103,868 | ₩104,268 | -0.53% | 93.7만 |
|---|
| 2026.01.06 | ₩104,962 | ₩106,003 | ₩102,214 | ₩104,816 | -0.14% | 157.1만 |
|---|
| 2026.01.05 | ₩102,387 | ₩104,829 | ₩102,387 | ₩104,802 | +2.36% | 128.7만 |
|---|
| 2026.01.02 | ₩100,946 | ₩103,308 | ₩100,492 | ₩102,507 | +1.55% | 92.2만 |
|---|
| 2025.12.31 | ₩101,787 | ₩102,520 | ₩100,759 | ₩100,852 | -0.92% | 59.5만 |
|---|
| 2025.12.30 | ₩102,000 | ₩102,681 | ₩101,920 | ₩102,000 | 0.00% | 65.4만 |
|---|
| 2025.12.29 | ₩101,760 | ₩102,454 | ₩101,586 | ₩102,000 | +0.24% | 70.1만 |
|---|
| 2025.12.26 | ₩101,733 | ₩102,027 | ₩100,946 | ₩101,586 | -0.14% | 81.2만 |
|---|
| 2025.12.24 | ₩101,680 | ₩102,454 | ₩101,213 | ₩101,666 | -0.01% | 51.1만 |
|---|
| 2025.12.23 | ₩103,508 | ₩103,655 | ₩101,960 | ₩102,080 | -1.38% | 82.5만 |
|---|
| 2025.12.22 | ₩102,600 | ₩104,215 | ₩102,280 | ₩103,521 | +0.90% | 125만 |
|---|
| 2025.12.19 | ₩102,681 | ₩103,615 | ₩102,294 | ₩103,214 | +0.52% | 258.8만 |
|---|
| 2025.12.18 | ₩102,214 | ₩102,947 | ₩101,773 | ₩102,774 | +0.55% | 111.3만 |
|---|
| 2025.12.17 | ₩102,440 | ₩103,428 | ₩101,920 | ₩102,227 | -0.21% | 155.5만 |
|---|
| 2025.12.16 | ₩103,521 | ₩103,735 | ₩101,867 | ₩102,814 | -0.68% | 99.3만 |
|---|
| 2025.12.15 | ₩102,907 | ₩103,521 | ₩102,520 | ₩103,268 | +0.35% | 135.1만 |
|---|
| 2025.12.12 | ₩101,426 | ₩102,320 | ₩100,799 | ₩102,147 | +0.71% | 110만 |
|---|
| 2025.12.11 | ₩101,546 | ₩103,361 | ₩100,759 | ₩101,733 | +0.18% | 125.6만 |
|---|
| 2025.12.10 | ₩99,438 | ₩101,840 | ₩99,224 | ₩101,253 | +1.83% | 149.9만 |
|---|
| 2025.12.09 | ₩97,343 | ₩100,185 | ₩97,343 | ₩99,331 | +2.04% | 134.8만 |
|---|
| 2025.12.08 | ₩98,437 | ₩98,731 | ₩97,116 | ₩97,223 | -1.23% | 109.3만 |
|---|
| 2025.12.05 | ₩97,663 | ₩98,571 | ₩97,036 | ₩98,237 | +0.59% | 107만 |
|---|
| 2025.12.04 | ₩96,929 | ₩98,024 | ₩96,529 | ₩97,863 | +0.96% | 112만 |
|---|
| 2025.12.03 | ₩96,129 | ₩97,610 | ₩96,129 | ₩97,250 | +1.17% | 173.8만 |
|---|
| 2025.12.02 | ₩97,997 | ₩98,130 | ₩95,101 | ₩95,635 | -2.41% | 163.9만 |
|---|
| 2025.12.01 | ₩98,691 | ₩100,105 | ₩97,463 | ₩97,557 | -1.15% | 145.5만 |
|---|
| 2025.11.28 | ₩100,265 | ₩100,759 | ₩99,505 | ₩99,505 | -0.76% | 45.4만 |
|---|
| 2025.11.26 | ₩100,492 | ₩101,226 | ₩100,385 | ₩100,412 | -0.08% | 94.4만 |
|---|
| 2025.11.25 | ₩99,732 | ₩101,199 | ₩99,732 | ₩100,746 | +1.02% | 143.2만 |
|---|
| 2025.11.24 | ₩98,064 | ₩100,025 | ₩97,076 | ₩99,358 | +1.32% | 143.7만 |
|---|
| 2025.11.21 | ₩95,395 | ₩99,144 | ₩95,048 | ₩97,943 | +2.67% | 149.3만 |
|---|
| 2025.11.20 | ₩94,354 | ₩95,822 | ₩94,354 | ₩94,981 | +0.66% | 96.7만 |
|---|
| 2025.11.19 | ₩95,035 | ₩95,755 | ₩93,687 | ₩94,207 | -0.87% | 115.8만 |
|---|
| 2025.11.18 | ₩94,914 | ₩95,355 | ₩93,487 | ₩95,008 | +0.10% | 141.6만 |
|---|
| 2025.11.17 | ₩95,141 | ₩96,195 | ₩94,434 | ₩95,075 | -0.07% | 127.2만 |
|---|
| 2025.11.14 | ₩97,049 | ₩97,823 | ₩95,181 | ₩95,315 | -1.79% | 150만 |
|---|
| 2025.11.13 | ₩96,756 | ₩98,170 | ₩96,422 | ₩97,863 | +1.14% | 144.8만 |
|---|
| 2025.11.12 | ₩97,530 | ₩98,250 | ₩96,943 | ₩97,196 | -0.34% | 96.7만 |
|---|
| 2025.11.11 | ₩98,157 | ₩98,157 | ₩96,943 | ₩97,703 | -0.46% | 147.8만 |
|---|
| 2025.11.10 | ₩96,276 | ₩98,037 | ₩95,528 | ₩97,410 | +1.18% | 147만 |
|---|
| 2025.11.07 | ₩93,927 | ₩95,942 | ₩93,647 | ₩95,942 | +2.15% | 145.6만 |
|---|
| 2025.11.06 | ₩96,075 | ₩96,476 | ₩92,246 | ₩93,487 | -2.69% | 170만 |
|---|
| 2025.11.05 | ₩95,395 | ₩97,276 | ₩94,594 | ₩96,089 | +0.73% | 236.5만 |
|---|
| 2025.11.04 | ₩93,407 | ₩98,117 | ₩90,738 | ₩95,555 | +2.30% | 435.9만 |
|---|
| 2025.11.03 | ₩84,560 | ₩86,575 | ₩84,119 | ₩86,254 | +2.00% | 418.8만 |
|---|
| 2025.10.31 | ₩83,879 | ₩84,813 | ₩83,319 | ₩84,333 | +0.54% | 206.6만 |
|---|
| 2025.10.30 | ₩83,626 | ₩85,841 | ₩83,159 | ₩83,933 | +0.37% | 162.6만 |
|---|
| 2025.10.29 | ₩83,906 | ₩84,319 | ₩82,932 | ₩83,159 | -0.89% | 125.5만 |
|---|
| 2025.10.28 | ₩85,013 | ₩85,454 | ₩84,266 | ₩84,346 | -0.78% | 127.7만 |
|---|
| 2025.10.27 | ₩85,400 | ₩86,041 | ₩84,306 | ₩84,787 | -0.72% | 123.7만 |
|---|
| 2025.10.24 | ₩85,294 | ₩85,467 | ₩84,706 | ₩85,187 | -0.13% | 87.7만 |
|---|
| 2025.10.23 | ₩84,426 | ₩85,641 | ₩84,173 | ₩84,853 | +0.51% | 156만 |
|---|
| 2025.10.22 | ₩85,707 | ₩86,508 | ₩84,560 | ₩84,746 | -1.12% | 219.4만 |
|---|
| 2025.10.21 | ₩84,626 | ₩85,827 | ₩84,440 | ₩85,707 | +1.28% | 115.4만 |
|---|
| 2025.10.20 | ₩85,067 | ₩85,841 | ₩84,426 | ₩85,307 | +0.28% | 132.9만 |
|---|
| 2025.10.17 | ₩82,798 | ₩84,626 | ₩82,798 | ₩84,039 | +1.50% | 139.9만 |
|---|
| 2025.10.16 | ₩84,586 | ₩85,200 | ₩82,665 | ₩82,772 | -2.15% | 145.1만 |
|---|
| 2025.10.15 | ₩84,787 | ₩85,227 | ₩83,906 | ₩84,400 | -0.46% | 149.8만 |
|---|
| 2025.10.14 | ₩83,119 | ₩85,147 | ₩83,012 | ₩84,586 | +1.77% | 154.2만 |
|---|
| 2025.10.13 | ₩85,160 | ₩85,347 | ₩83,612 | ₩84,066 | -1.28% | 134.7만 |
|---|
| 2025.10.10 | ₩86,321 | ₩86,681 | ₩83,479 | ₩84,293 | -2.35% | 130.1만 |
|---|