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 | ₩112,252 | ₩113,613 | ₩111,411 | ₩112,118 | -0.12% | 108.7만 |
| 2026.10.08 | ₩106,700 | ₩112,986 | ₩105,926 | ₩112,946 | +5.85% | 267.6만 |
| 2026.10.07 | ₩113,159 | ₩114,293 | ₩111,518 | ₩111,651 | -1.33% | 131.2만 |
| 2026.10.06 | ₩113,146 | ₩115,308 | ₩112,518 | ₩113,226 | +0.07% | 142.1만 |
| 2026.10.05 | ₩114,080 | ₩114,120 | ₩111,331 | ₩112,412 | -1.46% | 190.4만 |
| 2026.10.02 | ₩113,680 | ₩114,187 | ₩111,371 | ₩113,279 | -0.35% | 113.3만 |
| 2026.10.01 | ₩112,051 | ₩113,813 | ₩111,171 | ₩113,346 | +1.16% | 102.6만 |
| 2026.09.30 | ₩113,413 | ₩113,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,065 |
| -1.19% |
| 88.4만 |
| 2026.09.29 | ₩114,120 | ₩114,587 | ₩112,625 | ₩113,399 | -0.63% | 97.9만 |
|---|
| 2026.09.28 | ₩114,614 | ₩115,815 | ₩113,933 | ₩114,761 | +0.13% | 98.4만 |
|---|
| 2026.09.25 | ₩114,147 | ₩115,548 | ₩114,013 | ₩115,268 | +0.98% | 120.2만 |
|---|
| 2026.09.24 | ₩112,772 | ₩114,667 | ₩112,612 | ₩114,147 | +1.22% | 138.2만 |
|---|
| 2026.09.23 | ₩115,962 | ₩117,416 | ₩113,172 | ₩113,506 | -2.12% | 112만 |
|---|
| 2026.09.22 | ₩114,680 | ₩116,963 | ₩114,213 | ₩116,682 | +1.75% | 107.1만 |
|---|
| 2026.09.21 | ₩113,773 | ₩114,507 | ₩112,639 | ₩113,706 | -0.06% | 134.8만 |
|---|
| 2026.09.18 | ₩113,226 | ₩114,720 | ₩112,652 | ₩113,226 | 0.00% | 222만 |
|---|
| 2026.09.17 | ₩116,122 | ₩116,242 | ₩112,305 | ₩113,493 | -2.26% | 180.1만 |
|---|
| 2026.09.16 | ₩116,802 | ₩117,870 | ₩115,361 | ₩115,802 | -0.86% | 101.8만 |
|---|
| 2026.09.15 | ₩118,684 | ₩118,684 | ₩116,455 | ₩116,802 | -1.59% | 155.2만 |
|---|
| 2026.09.14 | ₩118,204 | ₩118,938 | ₩116,976 | ₩118,684 | +0.41% | 81.8만 |
|---|
| 2026.09.11 | ₩118,164 | ₩118,497 | ₩116,589 | ₩117,923 | -0.20% | 71.4만 |
|---|
| 2026.09.10 | ₩117,710 | ₩117,737 | ₩116,255 | ₩116,509 | -1.02% | 153.6만 |
|---|
| 2026.09.09 | ₩117,630 | ₩118,671 | ₩116,976 | ₩117,403 | -0.19% | 76.8만 |
|---|
| 2026.09.08 | ₩119,445 | ₩120,099 | ₩118,391 | ₩118,591 | -0.72% | 71.2만 |
|---|
| 2026.09.04 | ₩119,992 | ₩120,833 | ₩119,645 | ₩119,859 | -0.11% | 88.8만 |
|---|
| 2026.09.03 | ₩121,020 | ₩122,368 | ₩119,525 | ₩121,260 | +0.20% | 67.9만 |
|---|
| 2026.09.02 | ₩118,804 | ₩121,927 | ₩118,257 | ₩120,633 | +1.54% | 85.9만 |
|---|
| 2026.09.01 | ₩119,845 | ₩120,312 | ₩117,443 | ₩118,137 | -1.43% | 71.8만 |
|---|
| 2026.08.31 | ₩118,684 | ₩120,112 | ₩117,657 | ₩119,845 | +0.98% | 115.4만 |
|---|
| 2026.08.28 | ₩120,833 | ₩121,567 | ₩119,405 | ₩119,472 | -1.13% | 79.6만 |
|---|
| 2026.08.27 | ₩120,513 | ₩121,967 | ₩119,592 | ₩120,486 | -0.02% | 78.5만 |
|---|
| 2026.08.26 | ₩120,072 | ₩121,006 | ₩119,432 | ₩120,619 | +0.46% | 69.7만 |
|---|
| 2026.08.25 | ₩119,031 | ₩119,899 | ₩118,431 | ₩119,645 | +0.52% | 82만 |
|---|
| 2026.08.24 | ₩118,110 | ₩119,725 | ₩117,003 | ₩119,458 | +1.14% | 66.9만 |
|---|
| 2026.08.21 | ₩118,431 | ₩118,924 | ₩117,697 | ₩118,110 | -0.27% | 75.9만 |
|---|
| 2026.08.20 | ₩118,778 | ₩119,698 | ₩117,990 | ₩118,057 | -0.61% | 86.6만 |
|---|
| 2026.08.19 | ₩120,259 | ₩121,834 | ₩119,004 | ₩119,165 | -0.91% | 117.7만 |
|---|
| 2026.08.18 | ₩120,032 | ₩120,726 | ₩118,417 | ₩119,085 | -0.79% | 102.9만 |
|---|
| 2026.08.17 | ₩118,511 | ₩120,566 | ₩118,284 | ₩119,472 | +0.81% | 126.6만 |
|---|
| 2026.08.14 | ₩120,232 | ₩121,006 | ₩119,392 | ₩119,805 | -0.36% | 116.3만 |
|---|
| 2026.08.13 | ₩121,300 | ₩122,167 | ₩118,911 | ₩120,272 | -0.85% | 96.1만 |
|---|
| 2026.08.12 | ₩118,711 | ₩121,353 | ₩118,070 | ₩121,100 | +2.01% | 104.1만 |
|---|
| 2026.08.11 | ₩117,443 | ₩120,219 | ₩117,443 | ₩119,018 | +1.34% | 92.8만 |
|---|
| 2026.08.10 | ₩116,869 | ₩117,937 | ₩116,736 | ₩117,550 | +0.58% | 140.1만 |
|---|
| 2026.08.07 | ₩117,603 | ₩118,551 | ₩116,869 | ₩117,617 | +0.01% | 65만 |
|---|
| 2026.08.06 | ₩120,152 | ₩120,539 | ₩117,096 | ₩117,750 | -2.00% | 115.5만 |
|---|
| 2026.08.05 | ₩119,004 | ₩120,860 | ₩116,189 | ₩119,565 | +0.47% | 163.8만 |
|---|
| 2026.08.04 | ₩121,433 | ₩123,022 | ₩116,562 | ₩118,924 | -2.07% | 336.1만 |
|---|
| 2026.08.03 | ₩115,241 | ₩117,083 | ₩114,414 | ₩115,455 | +0.19% | 190만 |
|---|
| 2026.07.31 | ₩113,186 | ₩115,201 | ₩112,612 | ₩114,440 | +1.11% | 122.1만 |
|---|
| 2026.07.30 | ₩113,853 | ₩114,827 | ₩111,531 | ₩113,666 | -0.16% | 114.2만 |
|---|
| 2026.07.29 | ₩114,774 | ₩115,868 | ₩113,693 | ₩114,547 | -0.20% | 180.6만 |
|---|
| 2026.07.28 | ₩114,240 | ₩115,001 | ₩112,158 | ₩114,387 | +0.13% | 141.2만 |
|---|
| 2026.07.27 | ₩114,747 | ₩115,521 | ₩112,732 | ₩112,919 | -1.59% | 149.5만 |
|---|
| 2026.07.24 | ₩112,812 | ₩114,787 | ₩112,679 | ₩114,067 | +1.11% | 148.1만 |
|---|
| 2026.07.23 | ₩112,692 | ₩113,373 | ₩111,024 | ₩112,812 | +0.11% | 102.5만 |
|---|
| 2026.07.22 | ₩114,587 | ₩115,481 | ₩112,585 | ₩113,186 | -1.22% | 119.7만 |
|---|
| 2026.07.21 | ₩114,534 | ₩115,214 | ₩114,160 | ₩114,587 | +0.05% | 115만 |
|---|
| 2026.07.20 | ₩116,802 | ₩117,216 | ₩114,253 | ₩115,041 | -1.51% | 142.8만 |
|---|
| 2026.07.17 | ₩117,790 | ₩118,698 | ₩116,522 | ₩117,203 | -0.50% | 116.7만 |
|---|
| 2026.07.16 | ₩116,976 | ₩119,231 | ₩116,776 | ₩117,790 | +0.70% | 175.5만 |
|---|
| 2026.07.15 | ₩115,334 | ₩117,937 | ₩115,334 | ₩116,322 | +0.86% | 121만 |
|---|
| 2026.07.14 | ₩113,306 | ₩116,148 | ₩113,039 | ₩115,988 | +2.37% | 138.5만 |
|---|
| 2026.07.13 | ₩112,892 | ₩114,560 | ₩112,892 | ₩114,494 | +1.42% | 112.2만 |
|---|
| 2026.07.10 | ₩112,398 | ₩114,120 | ₩111,718 | ₩112,639 | +0.21% | 115.7만 |
|---|
| 2026.07.09 | ₩111,064 | ₩112,478 | ₩109,889 | ₩111,918 | +0.77% | 118.1만 |
|---|
| 2026.07.08 | ₩115,895 | ₩116,189 | ₩110,824 | ₩111,064 | -4.17% | 151.4만 |
|---|
| 2026.07.07 | ₩116,629 | ₩117,069 | ₩115,148 | ₩115,895 | -0.63% | 103.9만 |
|---|
| 2026.07.06 | ₩115,681 | ₩116,028 | ₩113,720 | ₩115,601 | -0.07% | 124.1만 |
|---|
| 2026.07.02 | ₩113,479 | ₩115,455 | ₩113,092 | ₩115,348 | +1.65% | 215.3만 |
|---|
| 2026.07.01 | ₩111,397 | ₩114,067 | ₩111,397 | ₩112,799 | +1.26% | 119.2만 |
|---|
| 2026.06.30 | ₩112,492 | ₩112,665 | ₩111,010 | ₩111,464 | -0.91% | 126.7만 |
|---|
| 2026.06.29 | ₩112,946 | ₩113,239 | ₩110,904 | ₩112,492 | -0.40% | 110.5만 |
|---|
| 2026.06.26 | ₩112,185 | ₩113,693 | ₩111,798 | ₩113,373 | +1.06% | 235만 |
|---|
| 2026.06.25 | ₩110,904 | ₩112,625 | ₩110,530 | ₩111,691 | +0.71% | 102.8만 |
|---|
| 2026.06.24 | ₩108,101 | ₩110,970 | ₩107,500 | ₩110,530 | +2.25% | 114만 |
|---|
| 2026.06.23 | ₩105,512 | ₩107,500 | ₩105,085 | ₩106,900 | +1.32% | 136.8만 |
|---|
| 2026.06.22 | ₩106,059 | ₩108,515 | ₩104,925 | ₩104,991 | -1.01% | 102.9만 |
|---|
| 2026.06.18 | ₩106,900 | ₩107,047 | ₩105,939 | ₩106,660 | -0.22% | 208.4만 |
|---|
| 2026.06.17 | ₩108,021 | ₩108,942 | ₩106,193 | ₩106,726 | -1.20% | 95.5만 |
|---|
| 2026.06.16 | ₩108,795 | ₩109,422 | ₩107,447 | ₩108,381 | -0.38% | 79.2만 |
|---|
| 2026.06.15 | ₩109,022 | ₩109,849 | ₩108,101 | ₩108,221 | -0.73% | 118.5만 |
|---|
| 2026.06.12 | ₩107,514 | ₩109,662 | ₩106,246 | ₩108,435 | +0.86% | 112.2만 |
|---|
| 2026.06.11 | ₩106,846 | ₩107,447 | ₩105,152 | ₩107,060 | +0.20% | 170.4만 |
|---|
| 2026.06.10 | ₩107,434 | ₩108,381 | ₩105,138 | ₩105,232 | -2.05% | 144.5만 |
|---|
| 2026.06.09 | ₩104,765 | ₩107,874 | ₩104,765 | ₩106,806 | +1.95% | 225.9만 |
|---|
| 2026.06.08 | ₩102,723 | ₩104,511 | ₩102,603 | ₩104,164 | +1.40% | 117.8만 |
|---|
| 2026.06.05 | ₩102,536 | ₩103,777 | ₩101,602 | ₩103,363 | +0.81% | 128.5만 |
|---|
| 2026.06.04 | ₩102,723 | ₩103,470 | ₩101,695 | ₩101,828 | -0.87% | 136만 |
|---|
| 2026.06.03 | ₩101,361 | ₩102,162 | ₩100,681 | ₩101,081 | -0.28% | 115.6만 |
|---|
| 2026.06.02 | ₩101,481 | ₩102,482 | ₩101,215 | ₩101,481 | 0.00% | 149.3만 |
|---|
| 2026.06.01 | ₩101,481 | ₩102,816 | ₩101,081 | ₩101,962 | +0.47% | 135.6만 |
|---|
| 2026.05.29 | ₩101,815 | ₩104,151 | ₩101,308 | ₩102,202 | +0.38% | 245.5만 |
|---|
| 2026.05.28 | ₩99,813 | ₩102,643 | ₩99,666 | ₩101,855 | +2.05% | 99만 |
|---|
| 2026.05.27 | ₩99,386 | ₩102,256 | ₩99,266 | ₩100,988 | +1.61% | 186만 |
|---|
| 2026.05.26 | ₩99,093 | ₩99,440 | ₩98,225 | ₩98,625 | -0.47% | 122.9만 |
|---|
| 2026.05.22 | ₩98,172 | ₩99,840 | ₩98,025 | ₩99,039 | +0.88% | 102.3만 |
|---|
| 2026.05.21 | ₩96,824 | ₩98,479 | ₩95,636 | ₩98,092 | +1.31% | 100.7만 |
|---|
| 2026.05.20 | ₩97,318 | ₩98,625 | ₩95,676 | ₩97,731 | +0.43% | 135.9만 |
|---|
| 2026.05.19 | ₩96,597 | ₩98,572 | ₩96,090 | ₩97,318 | +0.75% | 148.6만 |
|---|
| 2026.05.18 | ₩97,304 | ₩98,746 | ₩96,423 | ₩97,011 | -0.30% | 134.8만 |
|---|
| 2026.05.15 | ₩97,104 | ₩97,838 | ₩95,422 | ₩97,051 | -0.05% | 309.6만 |
|---|
| 2026.05.14 | ₩93,207 | ₩97,237 | ₩92,994 | ₩96,904 | +3.97% | 314.7만 |
|---|
| 2026.05.13 | ₩92,980 | ₩94,542 | ₩91,872 | ₩92,687 | -0.32% | 128.4만 |
|---|
| 2026.05.12 | ₩92,406 | ₩93,821 | ₩92,033 | ₩92,553 | +0.16% | 165.9만 |
|---|
| 2026.05.11 | ₩94,688 | ₩95,116 | ₩91,686 | ₩92,073 | -2.76% | 206.9만 |
|---|
| 2026.05.08 | ₩94,315 | ₩95,222 | ₩92,540 | ₩94,515 | +0.21% | 143.7만 |
|---|
| 2026.05.07 | ₩96,824 | ₩97,758 | ₩93,167 | ₩94,088 | -2.83% | 294.9만 |
|---|
| 2026.05.06 | ₩100,267 | ₩101,468 | ₩95,476 | ₩96,677 | -3.58% | 249.6만 |
|---|
| 2026.05.05 | ₩95,422 | ₩99,787 | ₩93,501 | ₩99,253 | +4.01% | 245.3만 |
|---|
| 2026.05.04 | ₩98,425 | ₩98,759 | ₩95,956 | ₩96,116 | -2.35% | 247.9만 |
|---|
| 2026.05.01 | ₩99,867 | ₩99,960 | ₩97,958 | ₩98,665 | -1.20% | 179.1만 |
|---|
| 2026.04.30 | ₩98,305 | ₩99,773 | ₩97,131 | ₩99,546 | +1.26% | 138.6만 |
|---|
| 2026.04.29 | ₩101,201 | ₩101,575 | ₩98,012 | ₩98,492 | -2.68% | 125.1만 |
|---|
| 2026.04.28 | ₩103,510 | ₩103,510 | ₩100,667 | ₩101,588 | -1.86% | 111.9만 |
|---|
| 2026.04.27 | ₩103,483 | ₩104,124 | ₩102,936 | ₩103,030 | -0.44% | 119만 |
|---|
| 2026.04.24 | ₩104,124 | ₩104,885 | ₩102,429 | ₩103,483 | -0.62% | 84.4만 |
|---|
| 2026.04.23 | ₩104,324 | ₩105,525 | ₩102,976 | ₩104,391 | +0.06% | 83.9만 |
|---|
| 2026.04.22 | ₩105,779 | ₩106,126 | ₩103,790 | ₩104,244 | -1.45% | 103.1만 |
|---|
| 2026.04.21 | ₩106,286 | ₩108,234 | ₩104,845 | ₩105,218 | -1.00% | 112.7만 |
|---|
| 2026.04.20 | ₩104,671 | ₩106,473 | ₩104,604 | ₩105,632 | +0.92% | 141.3만 |
|---|
| 2026.04.17 | ₩104,151 | ₩106,713 | ₩104,151 | ₩105,205 | +1.01% | 101.7만 |
|---|
| 2026.04.16 | ₩103,070 | ₩104,177 | ₩102,402 | ₩103,043 | -0.03% | 90.9만 |
|---|
| 2026.04.15 | ₩104,031 | ₩104,031 | ₩102,442 | ₩103,323 | -0.68% | 86.9만 |
|---|
| 2026.04.14 | ₩101,802 | ₩103,603 | ₩101,175 | ₩103,030 | +1.21% | 81.5만 |
|---|
| 2026.04.13 | ₩100,134 | ₩101,481 | ₩98,999 | ₩101,415 | +1.28% | 64.2만 |
|---|
| 2026.04.10 | ₩101,228 | ₩101,668 | ₩100,214 | ₩100,547 | -0.67% | 87.4만 |
|---|
| 2026.04.09 | ₩100,040 | ₩102,135 | ₩99,386 | ₩100,921 | +0.88% | 69.9만 |
|---|
| 2026.04.08 | ₩98,639 | ₩102,296 | ₩98,639 | ₩100,801 | +2.19% | 151만 |
|---|
| 2026.04.07 | ₩99,453 | ₩100,280 | ₩98,172 | ₩98,559 | -0.90% | 76만 |
|---|
| 2026.04.06 | ₩98,839 | ₩100,134 | ₩98,412 | ₩99,907 | +1.08% | 89.4만 |
|---|
| 2026.04.02 | ₩97,077 | ₩100,227 | ₩95,169 | ₩98,679 | +1.65% | 120.3만 |
|---|
| 2026.04.01 | ₩98,359 | ₩99,586 | ₩97,424 | ₩97,478 | -0.90% | 114.9만 |
|---|
| 2026.03.31 | ₩98,479 | ₩99,213 | ₩96,570 | ₩98,359 | -0.12% | 103.3만 |
|---|
| 2026.03.30 | ₩96,770 | ₩97,291 | ₩95,823 | ₩97,024 | +0.26% | 94.2만 |
|---|
| 2026.03.27 | ₩97,878 | ₩97,918 | ₩95,396 | ₩96,223 | -1.69% | 98.3만 |
|---|
| 2026.03.26 | ₩98,505 | ₩100,881 | ₩97,958 | ₩98,372 | -0.14% | 101.3만 |
|---|
| 2026.03.25 | ₩99,666 | ₩100,240 | ₩97,184 | ₩99,093 | -0.58% | 91.8만 |
|---|
| 2026.03.24 | ₩98,372 | ₩99,600 | ₩97,665 | ₩98,786 | +0.42% | 104.4만 |
|---|
| 2026.03.23 | ₩98,759 | ₩99,787 | ₩97,011 | ₩99,373 | +0.62% | 128.8만 |
|---|
| 2026.03.20 | ₩96,410 | ₩97,905 | ₩95,729 | ₩96,477 | +0.07% | 131.4만 |
|---|
| 2026.03.19 | ₩97,584 | ₩97,584 | ₩95,075 | ₩96,997 | -0.60% | 160.2만 |
|---|
| 2026.03.18 | ₩99,333 | ₩99,466 | ₩97,411 | ₩97,584 | -1.76% | 112.7만 |
|---|
| 2026.03.17 | ₩99,893 | ₩100,761 | ₩99,506 | ₩99,920 | +0.03% | 131.3만 |
|---|
| 2026.03.16 | ₩101,081 | ₩102,029 | ₩99,079 | ₩99,573 | -1.49% | 99.4만 |
|---|
| 2026.03.13 | ₩101,108 | ₩101,281 | ₩99,613 | ₩100,854 | -0.25% | 119.3만 |
|---|
| 2026.03.12 | ₩100,694 | ₩102,749 | ₩99,466 | ₩100,053 | -0.64% | 171.2만 |
|---|
| 2026.03.11 | ₩101,722 | ₩103,550 | ₩100,694 | ₩102,095 | +0.37% | 107.1만 |
|---|
| 2026.03.10 | ₩104,538 | ₩105,525 | ₩101,762 | ₩101,815 | -2.60% | 143.1만 |
|---|
| 2026.03.09 | ₩102,549 | ₩104,444 | ₩100,988 | ₩104,231 | +1.64% | 143만 |
|---|
| 2026.03.06 | ₩105,792 | ₩105,952 | ₩102,616 | ₩103,563 | -2.11% | 172.5만 |
|---|
| 2026.03.05 | ₩106,006 | ₩108,008 | ₩105,966 | ₩106,993 | +0.93% | 129.3만 |
|---|
| 2026.03.04 | ₩107,847 | ₩109,035 | ₩106,193 | ₩107,540 | -0.28% | 134.4만 |
|---|
| 2026.03.03 | ₩106,887 | ₩107,687 | ₩105,152 | ₩107,047 | +0.15% | 133만 |
|---|
| 2026.03.02 | ₩107,874 | ₩109,903 | ₩107,234 | ₩108,595 | +0.67% | 139.9만 |
|---|
| 2026.02.27 | ₩108,408 | ₩110,450 | ₩107,661 | ₩109,956 | +1.43% | 156.3만 |
|---|
| 2026.02.26 | ₩108,875 | ₩110,036 | ₩107,100 | ₩108,728 | -0.13% | 221.8만 |
|---|
| 2026.02.25 | ₩110,210 | ₩111,264 | ₩108,621 | ₩109,315 | -0.81% | 246.6만 |
|---|
| 2026.02.24 | ₩112,105 | ₩119,165 | ₩110,984 | ₩111,237 | -0.77% | 457.7만 |
|---|
| 2026.02.23 | ₩108,902 | ₩109,422 | ₩104,965 | ₩107,527 | -1.26% | 247.9만 |
|---|
| 2026.02.20 | ₩102,336 | ₩106,273 | ₩101,655 | ₩106,193 | +3.77% | 161.3만 |
|---|
| 2026.02.19 | ₩104,137 | ₩104,404 | ₩102,309 | ₩102,496 | -1.58% | 111.6만 |
|---|
| 2026.02.18 | ₩102,669 | ₩105,632 | ₩102,456 | ₩104,137 | +1.43% | 104.5만 |
|---|
| 2026.02.17 | ₩104,591 | ₩105,258 | ₩102,616 | ₩103,043 | -1.48% | 118.2만 |
|---|
| 2026.02.13 | ₩104,418 | ₩106,206 | ₩103,390 | ₩104,351 | -0.06% | 148.2만 |
|---|
| 2026.02.12 | ₩109,142 | ₩110,503 | ₩104,244 | ₩104,671 | -4.10% | 187만 |
|---|
| 2026.02.11 | ₩108,048 | ₩109,102 | ₩107,314 | ₩109,022 | +0.90% | 136.4만 |
|---|
| 2026.02.10 | ₩106,833 | ₩109,222 | ₩106,406 | ₩108,128 | +1.21% | 142.2만 |
|---|
| 2026.02.09 | ₩105,912 | ₩106,993 | ₩104,137 | ₩106,900 | +0.93% | 110.5만 |
|---|
| 2026.02.06 | ₩103,377 | ₩108,568 | ₩103,377 | ₩106,393 | +2.92% | 195.6만 |
|---|
| 2026.02.05 | ₩100,787 | ₩103,950 | ₩99,747 | ₩102,763 | +1.96% | 118.1만 |
|---|
| 2026.02.04 | ₩98,065 | ₩101,388 | ₩97,558 | ₩100,440 | +2.42% | 134.1만 |
|---|
| 2026.02.03 | ₩99,933 | ₩101,775 | ₩97,531 | ₩97,611 | -2.32% | 106.5만 |
|---|
| 2026.02.02 | ₩100,721 | ₩101,215 | ₩99,613 | ₩100,507 | -0.21% | 86.1만 |
|---|
| 2026.01.30 | ₩99,266 | ₩100,787 | ₩98,212 | ₩100,734 | +1.48% | 106.6만 |
|---|
| 2026.01.29 | ₩100,374 | ₩101,295 | ₩98,892 | ₩99,213 | -1.16% | 99.2만 |
|---|
| 2026.01.28 | ₩102,296 | ₩102,603 | ₩100,147 | ₩100,200 | -2.05% | 125.9만 |
|---|
| 2026.01.27 | ₩103,176 | ₩103,337 | ₩101,909 | ₩102,589 | -0.57% | 123.9만 |
|---|
| 2026.01.26 | ₩102,976 | ₩104,071 | ₩102,429 | ₩103,550 | +0.56% | 55.5만 |
|---|
| 2026.01.23 | ₩104,177 | ₩104,471 | ₩102,723 | ₩103,043 | -1.09% | 100.1만 |
|---|
| 2026.01.22 | ₩105,392 | ₩106,019 | ₩104,418 | ₩104,724 | -0.63% | 94.5만 |
|---|
| 2026.01.21 | ₩104,284 | ₩105,432 | ₩103,737 | ₩105,352 | +1.02% | 92.4만 |
|---|
| 2026.01.20 | ₩106,353 | ₩106,499 | ₩103,470 | ₩103,737 | -2.46% | 149.9만 |
|---|
| 2026.01.16 | ₩104,124 | ₩106,900 | ₩103,643 | ₩106,740 | +2.51% | 192.5만 |
|---|
| 2026.01.15 | ₩101,682 | ₩105,579 | ₩101,215 | ₩104,204 | +2.48% | 139.4만 |
|---|
| 2026.01.14 | ₩101,201 | ₩102,536 | ₩99,960 | ₩101,775 | +0.57% | 148.1만 |
|---|
| 2026.01.13 | ₩101,909 | ₩102,402 | ₩100,868 | ₩101,188 | -0.71% | 114.1만 |
|---|
| 2026.01.12 | ₩101,041 | ₩102,509 | ₩98,852 | ₩101,602 | +0.55% | 192만 |
|---|
| 2026.01.09 | ₩105,325 | ₩105,846 | ₩101,682 | ₩103,617 | -1.62% | 136.7만 |
|---|
| 2026.01.08 | ₩104,151 | ₩106,806 | ₩104,004 | ₩105,432 | +1.23% | 110.5만 |
|---|
| 2026.01.07 | ₩104,845 | ₩105,071 | ₩103,884 | ₩104,284 | -0.53% | 93.7만 |
|---|
| 2026.01.06 | ₩104,978 | ₩106,019 | ₩102,229 | ₩104,831 | -0.14% | 157.1만 |
|---|
| 2026.01.05 | ₩102,402 | ₩104,845 | ₩102,402 | ₩104,818 | +2.36% | 128.7만 |
|---|
| 2026.01.02 | ₩100,961 | ₩103,323 | ₩100,507 | ₩102,522 | +1.55% | 92.2만 |
|---|
| 2025.12.31 | ₩101,802 | ₩102,536 | ₩100,774 | ₩100,868 | -0.92% | 59.5만 |
|---|
| 2025.12.30 | ₩102,015 | ₩102,696 | ₩101,935 | ₩102,015 | 0.00% | 65.4만 |
|---|
| 2025.12.29 | ₩101,775 | ₩102,469 | ₩101,602 | ₩102,015 | +0.24% | 70.1만 |
|---|
| 2025.12.26 | ₩101,748 | ₩102,042 | ₩100,961 | ₩101,602 | -0.14% | 81.2만 |
|---|
| 2025.12.24 | ₩101,695 | ₩102,469 | ₩101,228 | ₩101,682 | -0.01% | 51.1만 |
|---|
| 2025.12.23 | ₩103,523 | ₩103,670 | ₩101,975 | ₩102,095 | -1.38% | 82.5만 |
|---|
| 2025.12.22 | ₩102,616 | ₩104,231 | ₩102,296 | ₩103,537 | +0.90% | 125만 |
|---|
| 2025.12.19 | ₩102,696 | ₩103,630 | ₩102,309 | ₩103,230 | +0.52% | 258.8만 |
|---|
| 2025.12.18 | ₩102,229 | ₩102,963 | ₩101,788 | ₩102,789 | +0.55% | 111.3만 |
|---|
| 2025.12.17 | ₩102,456 | ₩103,443 | ₩101,935 | ₩102,242 | -0.21% | 155.5만 |
|---|
| 2025.12.16 | ₩103,537 | ₩103,750 | ₩101,882 | ₩102,829 | -0.68% | 99.3만 |
|---|
| 2025.12.15 | ₩102,923 | ₩103,537 | ₩102,536 | ₩103,283 | +0.35% | 135.1만 |
|---|
| 2025.12.12 | ₩101,441 | ₩102,336 | ₩100,814 | ₩102,162 | +0.71% | 110만 |
|---|
| 2025.12.11 | ₩101,562 | ₩103,377 | ₩100,774 | ₩101,748 | +0.18% | 125.6만 |
|---|
| 2025.12.10 | ₩99,453 | ₩101,855 | ₩99,239 | ₩101,268 | +1.83% | 149.9만 |
|---|
| 2025.12.09 | ₩97,358 | ₩100,200 | ₩97,358 | ₩99,346 | +2.04% | 134.8만 |
|---|
| 2025.12.08 | ₩98,452 | ₩98,746 | ₩97,131 | ₩97,237 | -1.23% | 109.3만 |
|---|
| 2025.12.05 | ₩97,678 | ₩98,585 | ₩97,051 | ₩98,252 | +0.59% | 107만 |
|---|
| 2025.12.04 | ₩96,944 | ₩98,038 | ₩96,544 | ₩97,878 | +0.96% | 112만 |
|---|
| 2025.12.03 | ₩96,143 | ₩97,625 | ₩96,143 | ₩97,264 | +1.17% | 173.8만 |
|---|
| 2025.12.02 | ₩98,012 | ₩98,145 | ₩95,116 | ₩95,649 | -2.41% | 163.9만 |
|---|
| 2025.12.01 | ₩98,706 | ₩100,120 | ₩97,478 | ₩97,571 | -1.15% | 145.5만 |
|---|
| 2025.11.28 | ₩100,280 | ₩100,774 | ₩99,520 | ₩99,520 | -0.76% | 45.4만 |
|---|
| 2025.11.26 | ₩100,507 | ₩101,241 | ₩100,400 | ₩100,427 | -0.08% | 94.4만 |
|---|
| 2025.11.25 | ₩99,747 | ₩101,215 | ₩99,747 | ₩100,761 | +1.02% | 143.2만 |
|---|
| 2025.11.24 | ₩98,078 | ₩100,040 | ₩97,091 | ₩99,373 | +1.32% | 143.7만 |
|---|
| 2025.11.21 | ₩95,409 | ₩99,159 | ₩95,062 | ₩97,958 | +2.67% | 149.3만 |
|---|
| 2025.11.20 | ₩94,368 | ₩95,836 | ₩94,368 | ₩94,995 | +0.66% | 96.7만 |
|---|
| 2025.11.19 | ₩95,049 | ₩95,769 | ₩93,701 | ₩94,221 | -0.87% | 115.8만 |
|---|
| 2025.11.18 | ₩94,929 | ₩95,369 | ₩93,501 | ₩95,022 | +0.10% | 141.6만 |
|---|
| 2025.11.17 | ₩95,156 | ₩96,210 | ₩94,448 | ₩95,089 | -0.07% | 127.2만 |
|---|
| 2025.11.14 | ₩97,064 | ₩97,838 | ₩95,196 | ₩95,329 | -1.79% | 150만 |
|---|
| 2025.11.13 | ₩96,770 | ₩98,185 | ₩96,437 | ₩97,878 | +1.14% | 144.8만 |
|---|
| 2025.11.12 | ₩97,544 | ₩98,265 | ₩96,957 | ₩97,211 | -0.34% | 96.7만 |
|---|
| 2025.11.11 | ₩98,172 | ₩98,172 | ₩96,957 | ₩97,718 | -0.46% | 147.8만 |
|---|
| 2025.11.10 | ₩96,290 | ₩98,052 | ₩95,543 | ₩97,424 | +1.18% | 147만 |
|---|
| 2025.11.07 | ₩93,941 | ₩95,956 | ₩93,661 | ₩95,956 | +2.15% | 145.6만 |
|---|
| 2025.11.06 | ₩96,090 | ₩96,490 | ₩92,260 | ₩93,501 | -2.69% | 170만 |
|---|
| 2025.11.05 | ₩95,409 | ₩97,291 | ₩94,608 | ₩96,103 | +0.73% | 236.5만 |
|---|
| 2025.11.04 | ₩93,421 | ₩98,132 | ₩90,751 | ₩95,569 | +2.30% | 435.9만 |
|---|
| 2025.11.03 | ₩84,572 | ₩86,588 | ₩84,132 | ₩86,267 | +2.00% | 418.8만 |
|---|
| 2025.10.31 | ₩83,892 | ₩84,826 | ₩83,331 | ₩84,345 | +0.54% | 206.6만 |
|---|
| 2025.10.30 | ₩83,638 | ₩85,854 | ₩83,171 | ₩83,945 | +0.37% | 162.6만 |
|---|
| 2025.10.29 | ₩83,918 | ₩84,332 | ₩82,944 | ₩83,171 | -0.89% | 125.5만 |
|---|
| 2025.10.28 | ₩85,026 | ₩85,467 | ₩84,279 | ₩84,359 | -0.78% | 127.7만 |
|---|
| 2025.10.27 | ₩85,413 | ₩86,054 | ₩84,319 | ₩84,799 | -0.72% | 123.7만 |
|---|
| 2025.10.24 | ₩85,306 | ₩85,480 | ₩84,719 | ₩85,200 | -0.13% | 87.7만 |
|---|
| 2025.10.23 | ₩84,439 | ₩85,653 | ₩84,185 | ₩84,866 | +0.51% | 156만 |
|---|
| 2025.10.22 | ₩85,720 | ₩86,521 | ₩84,572 | ₩84,759 | -1.12% | 219.4만 |
|---|
| 2025.10.21 | ₩84,639 | ₩85,840 | ₩84,452 | ₩85,720 | +1.28% | 115.4만 |
|---|
| 2025.10.20 | ₩85,079 | ₩85,854 | ₩84,439 | ₩85,320 | +0.28% | 132.9만 |
|---|
| 2025.10.17 | ₩82,811 | ₩84,639 | ₩82,811 | ₩84,052 | +1.50% | 139.9만 |
|---|
| 2025.10.16 | ₩84,599 | ₩85,213 | ₩82,677 | ₩82,784 | -2.15% | 145.1만 |
|---|
| 2025.10.15 | ₩84,799 | ₩85,240 | ₩83,918 | ₩84,412 | -0.46% | 149.8만 |
|---|
| 2025.10.14 | ₩83,131 | ₩85,160 | ₩83,024 | ₩84,599 | +1.77% | 154.2만 |
|---|
| 2025.10.13 | ₩85,173 | ₩85,360 | ₩83,625 | ₩84,079 | -1.28% | 134.7만 |
|---|
| 2025.10.10 | ₩86,334 | ₩86,694 | ₩83,491 | ₩84,305 | -2.35% | 130.1만 |
|---|