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 | ₩112,398 | ₩113,761 | ₩111,556 | ₩112,264 | -0.12% | 108.7만 |
| 2026.10.08 | ₩106,839 | ₩113,133 | ₩106,064 | ₩113,093 | +5.85% | 267.6만 |
| 2026.10.07 | ₩113,307 | ₩114,442 | ₩111,663 | ₩111,797 | -1.33% | 131.2만 |
| 2026.10.06 | ₩113,293 | ₩115,458 | ₩112,665 | ₩113,373 | +0.07% | 142.1만 |
| 2026.10.05 | ₩114,229 | ₩114,269 | ₩111,476 | ₩112,558 | -1.46% | 190.4만 |
| 2026.10.02 | ₩113,828 | ₩114,336 | ₩111,516 | ₩113,427 | -0.35% | 113.3만 |
| 2026.10.01 | ₩112,197 | ₩113,961 | ₩111,315 | ₩113,494 | +1.16% | 102.6만 |
| 2026.09.30 | ₩113,560 | ₩114,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,211 |
| -1.19% |
| 88.4만 |
| 2026.09.29 | ₩114,269 | ₩114,736 | ₩112,772 | ₩113,547 | -0.63% | 97.9만 |
|---|
| 2026.09.28 | ₩114,763 | ₩115,966 | ₩114,082 | ₩114,910 | +0.13% | 98.4만 |
|---|
| 2026.09.25 | ₩114,295 | ₩115,699 | ₩114,162 | ₩115,418 | +0.98% | 120.2만 |
|---|
| 2026.09.24 | ₩112,919 | ₩114,817 | ₩112,759 | ₩114,295 | +1.22% | 138.2만 |
|---|
| 2026.09.23 | ₩116,113 | ₩117,569 | ₩113,320 | ₩113,654 | -2.12% | 112만 |
|---|
| 2026.09.22 | ₩114,830 | ₩117,115 | ₩114,362 | ₩116,834 | +1.75% | 107.1만 |
|---|
| 2026.09.21 | ₩113,921 | ₩114,656 | ₩112,785 | ₩113,854 | -0.06% | 134.8만 |
|---|
| 2026.09.18 | ₩113,373 | ₩114,870 | ₩112,799 | ₩113,373 | 0.00% | 222만 |
|---|
| 2026.09.17 | ₩116,273 | ₩116,393 | ₩112,451 | ₩113,641 | -2.26% | 180.1만 |
|---|
| 2026.09.16 | ₩116,955 | ₩118,024 | ₩115,512 | ₩115,952 | -0.86% | 101.8만 |
|---|
| 2026.09.15 | ₩118,839 | ₩118,839 | ₩116,607 | ₩116,955 | -1.59% | 155.2만 |
|---|
| 2026.09.14 | ₩118,358 | ₩119,093 | ₩117,128 | ₩118,839 | +0.41% | 81.8만 |
|---|
| 2026.09.11 | ₩118,318 | ₩118,652 | ₩116,741 | ₩118,077 | -0.20% | 71.4만 |
|---|
| 2026.09.10 | ₩117,863 | ₩117,890 | ₩116,407 | ₩116,661 | -1.02% | 153.6만 |
|---|
| 2026.09.09 | ₩117,783 | ₩118,826 | ₩117,128 | ₩117,556 | -0.19% | 76.8만 |
|---|
| 2026.09.08 | ₩119,601 | ₩120,255 | ₩118,545 | ₩118,745 | -0.72% | 71.2만 |
|---|
| 2026.09.04 | ₩120,149 | ₩120,990 | ₩119,801 | ₩120,015 | -0.11% | 88.8만 |
|---|
| 2026.09.03 | ₩121,177 | ₩122,527 | ₩119,681 | ₩121,418 | +0.20% | 67.9만 |
|---|
| 2026.09.02 | ₩118,959 | ₩122,086 | ₩118,411 | ₩120,790 | +1.54% | 85.9만 |
|---|
| 2026.09.01 | ₩120,002 | ₩120,469 | ₩117,596 | ₩118,291 | -1.43% | 71.8만 |
|---|
| 2026.08.31 | ₩118,839 | ₩120,269 | ₩117,810 | ₩120,002 | +0.98% | 115.4만 |
|---|
| 2026.08.28 | ₩120,990 | ₩121,725 | ₩119,561 | ₩119,627 | -1.13% | 79.6만 |
|---|
| 2026.08.27 | ₩120,670 | ₩122,126 | ₩119,748 | ₩120,643 | -0.02% | 78.5만 |
|---|
| 2026.08.26 | ₩120,229 | ₩121,164 | ₩119,587 | ₩120,777 | +0.46% | 69.7만 |
|---|
| 2026.08.25 | ₩119,186 | ₩120,055 | ₩118,585 | ₩119,801 | +0.52% | 82만 |
|---|
| 2026.08.24 | ₩118,264 | ₩119,881 | ₩117,155 | ₩119,614 | +1.14% | 66.9만 |
|---|
| 2026.08.21 | ₩118,585 | ₩119,079 | ₩117,850 | ₩118,264 | -0.27% | 75.9만 |
|---|
| 2026.08.20 | ₩118,932 | ₩119,855 | ₩118,144 | ₩118,211 | -0.61% | 86.6만 |
|---|
| 2026.08.19 | ₩120,416 | ₩121,993 | ₩119,160 | ₩119,320 | -0.91% | 117.7만 |
|---|
| 2026.08.18 | ₩120,189 | ₩120,884 | ₩118,572 | ₩119,240 | -0.79% | 102.9만 |
|---|
| 2026.08.17 | ₩118,665 | ₩120,723 | ₩118,438 | ₩119,627 | +0.81% | 126.6만 |
|---|
| 2026.08.14 | ₩120,389 | ₩121,164 | ₩119,547 | ₩119,961 | -0.36% | 116.3만 |
|---|
| 2026.08.13 | ₩121,458 | ₩122,327 | ₩119,066 | ₩120,429 | -0.85% | 96.1만 |
|---|
| 2026.08.12 | ₩118,866 | ₩121,512 | ₩118,224 | ₩121,258 | +2.01% | 104.1만 |
|---|
| 2026.08.11 | ₩117,596 | ₩120,376 | ₩117,596 | ₩119,173 | +1.34% | 92.8만 |
|---|
| 2026.08.10 | ₩117,022 | ₩118,091 | ₩116,888 | ₩117,703 | +0.58% | 140.1만 |
|---|
| 2026.08.07 | ₩117,757 | ₩118,705 | ₩117,022 | ₩117,770 | +0.01% | 65만 |
|---|
| 2026.08.06 | ₩120,309 | ₩120,696 | ₩117,249 | ₩117,904 | -2.00% | 115.5만 |
|---|
| 2026.08.05 | ₩119,160 | ₩121,017 | ₩116,340 | ₩119,721 | +0.47% | 163.8만 |
|---|
| 2026.08.04 | ₩121,592 | ₩123,182 | ₩116,714 | ₩119,079 | -2.07% | 336.1만 |
|---|
| 2026.08.03 | ₩115,391 | ₩117,235 | ₩114,563 | ₩115,605 | +0.19% | 190만 |
|---|
| 2026.07.31 | ₩113,333 | ₩115,351 | ₩112,759 | ₩114,589 | +1.11% | 122.1만 |
|---|
| 2026.07.30 | ₩114,001 | ₩114,977 | ₩111,676 | ₩113,814 | -0.16% | 114.2만 |
|---|
| 2026.07.29 | ₩114,924 | ₩116,019 | ₩113,841 | ₩114,696 | -0.20% | 180.6만 |
|---|
| 2026.07.28 | ₩114,389 | ₩115,151 | ₩112,304 | ₩114,536 | +0.13% | 141.2만 |
|---|
| 2026.07.27 | ₩114,897 | ₩115,672 | ₩112,879 | ₩113,066 | -1.59% | 149.5만 |
|---|
| 2026.07.24 | ₩112,959 | ₩114,937 | ₩112,825 | ₩114,215 | +1.11% | 148.1만 |
|---|
| 2026.07.23 | ₩112,839 | ₩113,520 | ₩111,168 | ₩112,959 | +0.11% | 102.5만 |
|---|
| 2026.07.22 | ₩114,736 | ₩115,632 | ₩112,732 | ₩113,333 | -1.22% | 119.7만 |
|---|
| 2026.07.21 | ₩114,683 | ₩115,365 | ₩114,309 | ₩114,736 | +0.05% | 115만 |
|---|
| 2026.07.20 | ₩116,955 | ₩117,369 | ₩114,402 | ₩115,191 | -1.51% | 142.8만 |
|---|
| 2026.07.17 | ₩117,944 | ₩118,852 | ₩116,674 | ₩117,356 | -0.50% | 116.7만 |
|---|
| 2026.07.16 | ₩117,128 | ₩119,387 | ₩116,928 | ₩117,944 | +0.70% | 175.5만 |
|---|
| 2026.07.15 | ₩115,485 | ₩118,091 | ₩115,485 | ₩116,474 | +0.86% | 121만 |
|---|
| 2026.07.14 | ₩113,454 | ₩116,300 | ₩113,186 | ₩116,140 | +2.37% | 138.5만 |
|---|
| 2026.07.13 | ₩113,039 | ₩114,710 | ₩113,039 | ₩114,643 | +1.42% | 112.2만 |
|---|
| 2026.07.10 | ₩112,545 | ₩114,269 | ₩111,863 | ₩112,785 | +0.21% | 115.7만 |
|---|
| 2026.07.09 | ₩111,209 | ₩112,625 | ₩110,033 | ₩112,064 | +0.77% | 118.1만 |
|---|
| 2026.07.08 | ₩116,046 | ₩116,340 | ₩110,968 | ₩111,209 | -4.17% | 151.4만 |
|---|
| 2026.07.07 | ₩116,781 | ₩117,222 | ₩115,298 | ₩116,046 | -0.63% | 103.9만 |
|---|
| 2026.07.06 | ₩115,832 | ₩116,180 | ₩113,868 | ₩115,752 | -0.07% | 124.1만 |
|---|
| 2026.07.02 | ₩113,627 | ₩115,605 | ₩113,240 | ₩115,498 | +1.65% | 215.3만 |
|---|
| 2026.07.01 | ₩111,543 | ₩114,215 | ₩111,543 | ₩112,946 | +1.26% | 119.2만 |
|---|
| 2026.06.30 | ₩112,638 | ₩112,812 | ₩111,155 | ₩111,609 | -0.91% | 126.7만 |
|---|
| 2026.06.29 | ₩113,093 | ₩113,387 | ₩111,048 | ₩112,638 | -0.40% | 110.5만 |
|---|
| 2026.06.26 | ₩112,331 | ₩113,841 | ₩111,944 | ₩113,520 | +1.06% | 235만 |
|---|
| 2026.06.25 | ₩111,048 | ₩112,772 | ₩110,674 | ₩111,837 | +0.71% | 102.8만 |
|---|
| 2026.06.24 | ₩108,242 | ₩111,115 | ₩107,641 | ₩110,674 | +2.25% | 114만 |
|---|
| 2026.06.23 | ₩105,649 | ₩107,641 | ₩105,222 | ₩107,039 | +1.32% | 136.8만 |
|---|
| 2026.06.22 | ₩106,197 | ₩108,656 | ₩105,061 | ₩105,128 | -1.01% | 102.9만 |
|---|
| 2026.06.18 | ₩107,039 | ₩107,186 | ₩106,077 | ₩106,799 | -0.22% | 208.4만 |
|---|
| 2026.06.17 | ₩108,162 | ₩109,084 | ₩106,331 | ₩106,866 | -1.20% | 95.5만 |
|---|
| 2026.06.16 | ₩108,937 | ₩109,565 | ₩107,587 | ₩108,523 | -0.38% | 79.2만 |
|---|
| 2026.06.15 | ₩109,164 | ₩109,992 | ₩108,242 | ₩108,362 | -0.73% | 118.5만 |
|---|
| 2026.06.12 | ₩107,654 | ₩109,805 | ₩106,384 | ₩108,576 | +0.86% | 112.2만 |
|---|
| 2026.06.11 | ₩106,986 | ₩107,587 | ₩105,289 | ₩107,200 | +0.20% | 170.4만 |
|---|
| 2026.06.10 | ₩107,574 | ₩108,523 | ₩105,275 | ₩105,369 | -2.05% | 144.5만 |
|---|
| 2026.06.09 | ₩104,901 | ₩108,015 | ₩104,901 | ₩106,946 | +1.95% | 225.9만 |
|---|
| 2026.06.08 | ₩102,857 | ₩104,647 | ₩102,736 | ₩104,300 | +1.40% | 117.8만 |
|---|
| 2026.06.05 | ₩102,669 | ₩103,912 | ₩101,734 | ₩103,498 | +0.81% | 128.5만 |
|---|
| 2026.06.04 | ₩102,857 | ₩103,605 | ₩101,828 | ₩101,961 | -0.87% | 136만 |
|---|
| 2026.06.03 | ₩101,493 | ₩102,295 | ₩100,812 | ₩101,213 | -0.28% | 115.6만 |
|---|
| 2026.06.02 | ₩101,614 | ₩102,616 | ₩101,347 | ₩101,614 | 0.00% | 149.3만 |
|---|
| 2026.06.01 | ₩101,614 | ₩102,950 | ₩101,213 | ₩102,095 | +0.47% | 135.6만 |
|---|
| 2026.05.29 | ₩101,948 | ₩104,286 | ₩101,440 | ₩102,335 | +0.38% | 245.5만 |
|---|
| 2026.05.28 | ₩99,943 | ₩102,776 | ₩99,796 | ₩101,988 | +2.05% | 99만 |
|---|
| 2026.05.27 | ₩99,516 | ₩102,389 | ₩99,395 | ₩101,119 | +1.61% | 186만 |
|---|
| 2026.05.26 | ₩99,222 | ₩99,569 | ₩98,353 | ₩98,754 | -0.47% | 122.9만 |
|---|
| 2026.05.22 | ₩98,300 | ₩99,970 | ₩98,153 | ₩99,168 | +0.88% | 102.3만 |
|---|
| 2026.05.21 | ₩96,950 | ₩98,607 | ₩95,761 | ₩98,220 | +1.31% | 100.7만 |
|---|
| 2026.05.20 | ₩97,444 | ₩98,754 | ₩95,801 | ₩97,859 | +0.43% | 135.9만 |
|---|
| 2026.05.19 | ₩96,723 | ₩98,701 | ₩96,215 | ₩97,444 | +0.75% | 148.6만 |
|---|
| 2026.05.18 | ₩97,431 | ₩98,874 | ₩96,549 | ₩97,137 | -0.30% | 134.8만 |
|---|
| 2026.05.15 | ₩97,231 | ₩97,966 | ₩95,547 | ₩97,177 | -0.05% | 309.6만 |
|---|
| 2026.05.14 | ₩93,329 | ₩97,364 | ₩93,115 | ₩97,030 | +3.97% | 314.7만 |
|---|
| 2026.05.13 | ₩93,101 | ₩94,665 | ₩91,992 | ₩92,807 | -0.32% | 128.4만 |
|---|
| 2026.05.12 | ₩92,527 | ₩93,943 | ₩92,153 | ₩92,674 | +0.16% | 165.9만 |
|---|
| 2026.05.11 | ₩94,812 | ₩95,240 | ₩91,805 | ₩92,193 | -2.76% | 206.9만 |
|---|
| 2026.05.08 | ₩94,438 | ₩95,346 | ₩92,660 | ₩94,638 | +0.21% | 143.7만 |
|---|
| 2026.05.07 | ₩96,950 | ₩97,885 | ₩93,288 | ₩94,211 | -2.83% | 294.9만 |
|---|
| 2026.05.06 | ₩100,398 | ₩101,600 | ₩95,600 | ₩96,803 | -3.58% | 249.6만 |
|---|
| 2026.05.05 | ₩95,547 | ₩99,917 | ₩93,623 | ₩99,382 | +4.01% | 245.3만 |
|---|
| 2026.05.04 | ₩98,554 | ₩98,888 | ₩96,081 | ₩96,242 | -2.35% | 247.9만 |
|---|
| 2026.05.01 | ₩99,997 | ₩100,090 | ₩98,086 | ₩98,794 | -1.20% | 179.1만 |
|---|
| 2026.04.30 | ₩98,433 | ₩99,903 | ₩97,257 | ₩99,676 | +1.26% | 138.6만 |
|---|
| 2026.04.29 | ₩101,333 | ₩101,707 | ₩98,139 | ₩98,620 | -2.68% | 125.1만 |
|---|
| 2026.04.28 | ₩103,645 | ₩103,645 | ₩100,799 | ₩101,721 | -1.86% | 111.9만 |
|---|
| 2026.04.27 | ₩103,618 | ₩104,260 | ₩103,070 | ₩103,164 | -0.44% | 119만 |
|---|
| 2026.04.24 | ₩104,260 | ₩105,021 | ₩102,563 | ₩103,618 | -0.62% | 84.4만 |
|---|
| 2026.04.23 | ₩104,460 | ₩105,663 | ₩103,110 | ₩104,527 | +0.06% | 83.9만 |
|---|
| 2026.04.22 | ₩105,917 | ₩106,264 | ₩103,926 | ₩104,380 | -1.45% | 103.1만 |
|---|
| 2026.04.21 | ₩106,425 | ₩108,376 | ₩104,981 | ₩105,355 | -1.00% | 112.7만 |
|---|
| 2026.04.20 | ₩104,808 | ₩106,612 | ₩104,741 | ₩105,770 | +0.92% | 141.3만 |
|---|
| 2026.04.17 | ₩104,286 | ₩106,852 | ₩104,286 | ₩105,342 | +1.01% | 101.7만 |
|---|
| 2026.04.16 | ₩103,204 | ₩104,313 | ₩102,536 | ₩103,177 | -0.03% | 90.9만 |
|---|
| 2026.04.15 | ₩104,166 | ₩104,166 | ₩102,576 | ₩103,458 | -0.68% | 86.9만 |
|---|
| 2026.04.14 | ₩101,934 | ₩103,739 | ₩101,306 | ₩103,164 | +1.21% | 81.5만 |
|---|
| 2026.04.13 | ₩100,264 | ₩101,614 | ₩99,128 | ₩101,547 | +1.28% | 64.2만 |
|---|
| 2026.04.10 | ₩101,360 | ₩101,801 | ₩100,344 | ₩100,678 | -0.67% | 87.4만 |
|---|
| 2026.04.09 | ₩100,171 | ₩102,269 | ₩99,516 | ₩101,053 | +0.88% | 69.9만 |
|---|
| 2026.04.08 | ₩98,767 | ₩102,429 | ₩98,767 | ₩100,932 | +2.19% | 151만 |
|---|
| 2026.04.07 | ₩99,583 | ₩100,411 | ₩98,300 | ₩98,687 | -0.90% | 76만 |
|---|
| 2026.04.06 | ₩98,968 | ₩100,264 | ₩98,540 | ₩100,037 | +1.08% | 89.4만 |
|---|
| 2026.04.02 | ₩97,204 | ₩100,358 | ₩95,293 | ₩98,808 | +1.65% | 120.3만 |
|---|
| 2026.04.01 | ₩98,487 | ₩99,716 | ₩97,551 | ₩97,605 | -0.90% | 114.9만 |
|---|
| 2026.03.31 | ₩98,607 | ₩99,342 | ₩96,696 | ₩98,487 | -0.12% | 103.3만 |
|---|
| 2026.03.30 | ₩96,897 | ₩97,418 | ₩95,948 | ₩97,150 | +0.26% | 94.2만 |
|---|
| 2026.03.27 | ₩98,006 | ₩98,046 | ₩95,520 | ₩96,349 | -1.69% | 98.3만 |
|---|
| 2026.03.26 | ₩98,634 | ₩101,012 | ₩98,086 | ₩98,500 | -0.14% | 101.3만 |
|---|
| 2026.03.25 | ₩99,796 | ₩100,371 | ₩97,311 | ₩99,222 | -0.58% | 91.8만 |
|---|
| 2026.03.24 | ₩98,500 | ₩99,730 | ₩97,792 | ₩98,914 | +0.42% | 104.4만 |
|---|
| 2026.03.23 | ₩98,888 | ₩99,917 | ₩97,137 | ₩99,502 | +0.62% | 128.8만 |
|---|
| 2026.03.20 | ₩96,536 | ₩98,032 | ₩95,854 | ₩96,603 | +0.07% | 131.4만 |
|---|
| 2026.03.19 | ₩97,712 | ₩97,712 | ₩95,199 | ₩97,124 | -0.60% | 160.2만 |
|---|
| 2026.03.18 | ₩99,462 | ₩99,596 | ₩97,538 | ₩97,712 | -1.76% | 112.7만 |
|---|
| 2026.03.17 | ₩100,024 | ₩100,892 | ₩99,636 | ₩100,050 | +0.03% | 131.3만 |
|---|
| 2026.03.16 | ₩101,213 | ₩102,162 | ₩99,208 | ₩99,703 | -1.49% | 99.4만 |
|---|
| 2026.03.13 | ₩101,240 | ₩101,413 | ₩99,743 | ₩100,986 | -0.25% | 119.3만 |
|---|
| 2026.03.12 | ₩100,825 | ₩102,883 | ₩99,596 | ₩100,184 | -0.64% | 171.2만 |
|---|
| 2026.03.11 | ₩101,854 | ₩103,685 | ₩100,825 | ₩102,228 | +0.37% | 107.1만 |
|---|
| 2026.03.10 | ₩104,674 | ₩105,663 | ₩101,894 | ₩101,948 | -2.60% | 143.1만 |
|---|
| 2026.03.09 | ₩102,683 | ₩104,580 | ₩101,119 | ₩104,367 | +1.64% | 143만 |
|---|
| 2026.03.06 | ₩105,930 | ₩106,090 | ₩102,750 | ₩103,698 | -2.11% | 172.5만 |
|---|
| 2026.03.05 | ₩106,144 | ₩108,148 | ₩106,104 | ₩107,133 | +0.93% | 129.3만 |
|---|
| 2026.03.04 | ₩107,988 | ₩109,177 | ₩106,331 | ₩107,681 | -0.28% | 134.4만 |
|---|
| 2026.03.03 | ₩107,026 | ₩107,828 | ₩105,289 | ₩107,186 | +0.15% | 133만 |
|---|
| 2026.03.02 | ₩108,015 | ₩110,046 | ₩107,373 | ₩108,736 | +0.67% | 139.9만 |
|---|
| 2026.02.27 | ₩108,549 | ₩110,594 | ₩107,801 | ₩110,099 | +1.43% | 156.3만 |
|---|
| 2026.02.26 | ₩109,017 | ₩110,180 | ₩107,240 | ₩108,870 | -0.13% | 221.8만 |
|---|
| 2026.02.25 | ₩110,353 | ₩111,409 | ₩108,763 | ₩109,458 | -0.81% | 246.6만 |
|---|
| 2026.02.24 | ₩112,251 | ₩119,320 | ₩111,128 | ₩111,382 | -0.77% | 457.7만 |
|---|
| 2026.02.23 | ₩109,044 | ₩109,565 | ₩105,102 | ₩107,667 | -1.26% | 247.9만 |
|---|
| 2026.02.20 | ₩102,469 | ₩106,411 | ₩101,787 | ₩106,331 | +3.77% | 161.3만 |
|---|
| 2026.02.19 | ₩104,273 | ₩104,540 | ₩102,442 | ₩102,629 | -1.58% | 111.6만 |
|---|
| 2026.02.18 | ₩102,803 | ₩105,770 | ₩102,589 | ₩104,273 | +1.43% | 104.5만 |
|---|
| 2026.02.17 | ₩104,727 | ₩105,396 | ₩102,750 | ₩103,177 | -1.48% | 118.2만 |
|---|
| 2026.02.13 | ₩104,554 | ₩106,344 | ₩103,525 | ₩104,487 | -0.06% | 148.2만 |
|---|
| 2026.02.12 | ₩109,284 | ₩110,647 | ₩104,380 | ₩104,808 | -4.10% | 187만 |
|---|
| 2026.02.11 | ₩108,188 | ₩109,244 | ₩107,453 | ₩109,164 | +0.90% | 136.4만 |
|---|
| 2026.02.10 | ₩106,972 | ₩109,364 | ₩106,545 | ₩108,269 | +1.21% | 142.2만 |
|---|
| 2026.02.09 | ₩106,050 | ₩107,133 | ₩104,273 | ₩107,039 | +0.93% | 110.5만 |
|---|
| 2026.02.06 | ₩103,511 | ₩108,710 | ₩103,511 | ₩106,531 | +2.92% | 195.6만 |
|---|
| 2026.02.05 | ₩100,919 | ₩104,086 | ₩99,877 | ₩102,897 | +1.96% | 118.1만 |
|---|
| 2026.02.04 | ₩98,193 | ₩101,520 | ₩97,685 | ₩100,571 | +2.42% | 134.1만 |
|---|
| 2026.02.03 | ₩100,064 | ₩101,908 | ₩97,658 | ₩97,738 | -2.32% | 106.5만 |
|---|
| 2026.02.02 | ₩100,852 | ₩101,347 | ₩99,743 | ₩100,638 | -0.21% | 86.1만 |
|---|
| 2026.01.30 | ₩99,395 | ₩100,919 | ₩98,340 | ₩100,865 | +1.48% | 106.6만 |
|---|
| 2026.01.29 | ₩100,505 | ₩101,427 | ₩99,021 | ₩99,342 | -1.16% | 99.2만 |
|---|
| 2026.01.28 | ₩102,429 | ₩102,736 | ₩100,277 | ₩100,331 | -2.05% | 125.9만 |
|---|
| 2026.01.27 | ₩103,311 | ₩103,471 | ₩102,041 | ₩102,723 | -0.57% | 123.9만 |
|---|
| 2026.01.26 | ₩103,110 | ₩104,206 | ₩102,563 | ₩103,685 | +0.56% | 55.5만 |
|---|
| 2026.01.23 | ₩104,313 | ₩104,607 | ₩102,857 | ₩103,177 | -1.09% | 100.1만 |
|---|
| 2026.01.22 | ₩105,529 | ₩106,157 | ₩104,554 | ₩104,861 | -0.63% | 94.5만 |
|---|
| 2026.01.21 | ₩104,420 | ₩105,569 | ₩103,872 | ₩105,489 | +1.02% | 92.4만 |
|---|
| 2026.01.20 | ₩106,491 | ₩106,638 | ₩103,605 | ₩103,872 | -2.46% | 149.9만 |
|---|
| 2026.01.16 | ₩104,260 | ₩107,039 | ₩103,779 | ₩106,879 | +2.51% | 192.5만 |
|---|
| 2026.01.15 | ₩101,814 | ₩105,716 | ₩101,347 | ₩104,340 | +2.48% | 139.4만 |
|---|
| 2026.01.14 | ₩101,333 | ₩102,669 | ₩100,090 | ₩101,908 | +0.57% | 148.1만 |
|---|
| 2026.01.13 | ₩102,041 | ₩102,536 | ₩100,999 | ₩101,320 | -0.71% | 114.1만 |
|---|
| 2026.01.12 | ₩101,173 | ₩102,643 | ₩98,981 | ₩101,734 | +0.55% | 192만 |
|---|
| 2026.01.09 | ₩105,462 | ₩105,984 | ₩101,814 | ₩103,752 | -1.62% | 136.7만 |
|---|
| 2026.01.08 | ₩104,286 | ₩106,946 | ₩104,139 | ₩105,569 | +1.23% | 110.5만 |
|---|
| 2026.01.07 | ₩104,981 | ₩105,208 | ₩104,019 | ₩104,420 | -0.53% | 93.7만 |
|---|
| 2026.01.06 | ₩105,115 | ₩106,157 | ₩102,362 | ₩104,968 | -0.14% | 157.1만 |
|---|
| 2026.01.05 | ₩102,536 | ₩104,981 | ₩102,536 | ₩104,955 | +2.36% | 128.7만 |
|---|
| 2026.01.02 | ₩101,093 | ₩103,458 | ₩100,638 | ₩102,656 | +1.55% | 92.2만 |
|---|
| 2025.12.31 | ₩101,934 | ₩102,669 | ₩100,906 | ₩100,999 | -0.92% | 59.5만 |
|---|
| 2025.12.30 | ₩102,148 | ₩102,830 | ₩102,068 | ₩102,148 | 0.00% | 65.4만 |
|---|
| 2025.12.29 | ₩101,908 | ₩102,603 | ₩101,734 | ₩102,148 | +0.24% | 70.1만 |
|---|
| 2025.12.26 | ₩101,881 | ₩102,175 | ₩101,093 | ₩101,734 | -0.14% | 81.2만 |
|---|
| 2025.12.24 | ₩101,828 | ₩102,603 | ₩101,360 | ₩101,814 | -0.01% | 51.1만 |
|---|
| 2025.12.23 | ₩103,658 | ₩103,805 | ₩102,108 | ₩102,228 | -1.38% | 82.5만 |
|---|
| 2025.12.22 | ₩102,750 | ₩104,367 | ₩102,429 | ₩103,672 | +0.90% | 125만 |
|---|
| 2025.12.19 | ₩102,830 | ₩103,765 | ₩102,442 | ₩103,364 | +0.52% | 258.8만 |
|---|
| 2025.12.18 | ₩102,362 | ₩103,097 | ₩101,921 | ₩102,923 | +0.55% | 111.3만 |
|---|
| 2025.12.17 | ₩102,589 | ₩103,578 | ₩102,068 | ₩102,375 | -0.21% | 155.5만 |
|---|
| 2025.12.16 | ₩103,672 | ₩103,886 | ₩102,015 | ₩102,963 | -0.68% | 99.3만 |
|---|
| 2025.12.15 | ₩103,057 | ₩103,672 | ₩102,669 | ₩103,418 | +0.35% | 135.1만 |
|---|
| 2025.12.12 | ₩101,574 | ₩102,469 | ₩100,946 | ₩102,295 | +0.71% | 110만 |
|---|
| 2025.12.11 | ₩101,694 | ₩103,511 | ₩100,906 | ₩101,881 | +0.18% | 125.6만 |
|---|
| 2025.12.10 | ₩99,583 | ₩101,988 | ₩99,369 | ₩101,400 | +1.83% | 149.9만 |
|---|
| 2025.12.09 | ₩97,485 | ₩100,331 | ₩97,485 | ₩99,476 | +2.04% | 134.8만 |
|---|
| 2025.12.08 | ₩98,580 | ₩98,874 | ₩97,257 | ₩97,364 | -1.23% | 109.3만 |
|---|
| 2025.12.05 | ₩97,805 | ₩98,714 | ₩97,177 | ₩98,380 | +0.59% | 107만 |
|---|
| 2025.12.04 | ₩97,070 | ₩98,166 | ₩96,669 | ₩98,006 | +0.96% | 112만 |
|---|
| 2025.12.03 | ₩96,268 | ₩97,752 | ₩96,268 | ₩97,391 | +1.17% | 173.8만 |
|---|
| 2025.12.02 | ₩98,139 | ₩98,273 | ₩95,240 | ₩95,774 | -2.41% | 163.9만 |
|---|
| 2025.12.01 | ₩98,834 | ₩100,251 | ₩97,605 | ₩97,698 | -1.15% | 145.5만 |
|---|
| 2025.11.28 | ₩100,411 | ₩100,906 | ₩99,649 | ₩99,649 | -0.76% | 45.4만 |
|---|
| 2025.11.26 | ₩100,638 | ₩101,373 | ₩100,531 | ₩100,558 | -0.08% | 94.4만 |
|---|
| 2025.11.25 | ₩99,877 | ₩101,347 | ₩99,877 | ₩100,892 | +1.02% | 143.2만 |
|---|
| 2025.11.24 | ₩98,206 | ₩100,171 | ₩97,217 | ₩99,502 | +1.32% | 143.7만 |
|---|
| 2025.11.21 | ₩95,534 | ₩99,289 | ₩95,186 | ₩98,086 | +2.67% | 149.3만 |
|---|
| 2025.11.20 | ₩94,491 | ₩95,961 | ₩94,491 | ₩95,119 | +0.66% | 96.7만 |
|---|
| 2025.11.19 | ₩95,173 | ₩95,894 | ₩93,823 | ₩94,344 | -0.87% | 115.8만 |
|---|
| 2025.11.18 | ₩95,052 | ₩95,493 | ₩93,623 | ₩95,146 | +0.10% | 141.6만 |
|---|
| 2025.11.17 | ₩95,280 | ₩96,335 | ₩94,571 | ₩95,213 | -0.07% | 127.2만 |
|---|
| 2025.11.14 | ₩97,191 | ₩97,966 | ₩95,320 | ₩95,453 | -1.79% | 150만 |
|---|
| 2025.11.13 | ₩96,897 | ₩98,313 | ₩96,562 | ₩98,006 | +1.14% | 144.8만 |
|---|
| 2025.11.12 | ₩97,672 | ₩98,393 | ₩97,084 | ₩97,338 | -0.34% | 96.7만 |
|---|
| 2025.11.11 | ₩98,300 | ₩98,300 | ₩97,084 | ₩97,845 | -0.46% | 147.8만 |
|---|
| 2025.11.10 | ₩96,415 | ₩98,179 | ₩95,667 | ₩97,551 | +1.18% | 147만 |
|---|
| 2025.11.07 | ₩94,064 | ₩96,081 | ₩93,783 | ₩96,081 | +2.15% | 145.6만 |
|---|
| 2025.11.06 | ₩96,215 | ₩96,616 | ₩92,380 | ₩93,623 | -2.69% | 170만 |
|---|
| 2025.11.05 | ₩95,534 | ₩97,418 | ₩94,732 | ₩96,228 | +0.73% | 236.5만 |
|---|
| 2025.11.04 | ₩93,542 | ₩98,260 | ₩90,870 | ₩95,694 | +2.30% | 435.9만 |
|---|
| 2025.11.03 | ₩84,683 | ₩86,700 | ₩84,242 | ₩86,380 | +2.00% | 418.8만 |
|---|
| 2025.10.31 | ₩84,001 | ₩84,937 | ₩83,440 | ₩84,455 | +0.54% | 206.6만 |
|---|
| 2025.10.30 | ₩83,747 | ₩85,965 | ₩83,279 | ₩84,055 | +0.37% | 162.6만 |
|---|
| 2025.10.29 | ₩84,028 | ₩84,442 | ₩83,052 | ₩83,279 | -0.89% | 125.5만 |
|---|
| 2025.10.28 | ₩85,137 | ₩85,578 | ₩84,389 | ₩84,469 | -0.78% | 127.7만 |
|---|
| 2025.10.27 | ₩85,524 | ₩86,166 | ₩84,429 | ₩84,910 | -0.72% | 123.7만 |
|---|
| 2025.10.24 | ₩85,418 | ₩85,591 | ₩84,830 | ₩85,311 | -0.13% | 87.7만 |
|---|
| 2025.10.23 | ₩84,549 | ₩85,765 | ₩84,295 | ₩84,977 | +0.51% | 156만 |
|---|
| 2025.10.22 | ₩85,832 | ₩86,634 | ₩84,683 | ₩84,870 | -1.12% | 219.4만 |
|---|
| 2025.10.21 | ₩84,749 | ₩85,952 | ₩84,562 | ₩85,832 | +1.28% | 115.4만 |
|---|
| 2025.10.20 | ₩85,190 | ₩85,965 | ₩84,549 | ₩85,431 | +0.28% | 132.9만 |
|---|
| 2025.10.17 | ₩82,919 | ₩84,749 | ₩82,919 | ₩84,161 | +1.50% | 139.9만 |
|---|
| 2025.10.16 | ₩84,709 | ₩85,324 | ₩82,785 | ₩82,892 | -2.15% | 145.1만 |
|---|
| 2025.10.15 | ₩84,910 | ₩85,351 | ₩84,028 | ₩84,522 | -0.46% | 149.8만 |
|---|
| 2025.10.14 | ₩83,239 | ₩85,271 | ₩83,132 | ₩84,709 | +1.77% | 154.2만 |
|---|
| 2025.10.13 | ₩85,284 | ₩85,471 | ₩83,734 | ₩84,188 | -1.28% | 134.7만 |
|---|
| 2025.10.10 | ₩86,447 | ₩86,807 | ₩83,600 | ₩84,415 | -2.35% | 130.1만 |
|---|