시장 데이터를 불러오는 중
전체 종목
사이언스 어플리케이션스 인터내셔널 과거 주가
Science Applications International Corporation - Common Stock · SAIC · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Science Applications International Corporation - Common Stock · SAIC · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩174,447 | ₩182,446 | ₩173,591 | ₩180,119 | +3.25% | 65.6만 |
| 2026.10.08 | ₩164,188 | ₩174,434 | ₩163,292 | ₩173,498 | +5.67% | 56.5만 |
| 2026.10.07 | ₩165,927 | ₩166,662 | ₩162,315 | ₩163,292 | -1.59% | 40만 |
| 2026.10.06 | ₩169,873 | ₩170,113 | ₩166,154 | ₩166,649 | -1.90% | 34.6만 |
| 2026.10.05 | ₩167,425 | ₩170,702 | ₩165,927 | ₩169,739 | +1.38% | 40.7만 |
| 2026.10.02 | ₩168,682 | ₩171,464 | ₩166,234 | ₩167,545 | -0.67% | 41.8만 |
| 2026.10.01 | ₩173,176 | ₩175,745 | ₩168,254 | ₩168,936 | -2.45% | 49.5만 |
| 2026.09.30 | ₩171,826 | ₩174,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩170,622 |
| -0.70% |
| 34.5만 |
| 2026.09.29 | ₩173,899 | ₩174,260 | ₩170,167 | ₩171,491 | -1.38% | 41.4만 |
|---|
| 2026.09.28 | ₩175,972 | ₩176,561 | ₩174,099 | ₩175,129 | -0.48% | 26.1만 |
|---|
| 2026.09.25 | ₩176,734 | ₩178,433 | ₩175,049 | ₩177,376 | +0.36% | 33.2만 |
|---|
| 2026.09.24 | ₩178,219 | ₩180,961 | ₩177,029 | ₩177,136 | -0.61% | 41.7만 |
|---|
| 2026.09.23 | ₩176,133 | ₩180,159 | ₩174,180 | ₩177,845 | +0.97% | 42.5만 |
|---|
| 2026.09.22 | ₩178,982 | ₩179,155 | ₩172,896 | ₩173,471 | -3.08% | 63.7만 |
|---|
| 2026.09.21 | ₩177,952 | ₩180,226 | ₩177,243 | ₩178,366 | +0.23% | 31.1만 |
|---|
| 2026.09.18 | ₩178,768 | ₩178,941 | ₩176,507 | ₩178,152 | -0.34% | 93.8만 |
|---|
| 2026.09.17 | ₩178,661 | ₩180,386 | ₩177,296 | ₩178,768 | +0.06% | 38.6만 |
|---|
| 2026.09.16 | ₩176,561 | ₩179,209 | ₩174,955 | ₩177,390 | +0.47% | 35.8만 |
|---|
| 2026.09.15 | ₩175,731 | ₩182,018 | ₩173,738 | ₩178,888 | +1.80% | 63.6만 |
|---|
| 2026.09.14 | ₩174,153 | ₩176,975 | ₩173,752 | ₩176,574 | +1.39% | 43.4만 |
|---|
| 2026.09.11 | ₩171,732 | ₩173,885 | ₩168,268 | ₩173,752 | +1.18% | 26.9만 |
|---|
| 2026.09.10 | ₩169,030 | ₩173,591 | ₩167,412 | ₩172,227 | +1.89% | 31.8만 |
|---|
| 2026.09.09 | ₩171,010 | ₩171,130 | ₩168,348 | ₩168,803 | -1.29% | 37.9만 |
|---|
| 2026.09.08 | ₩168,054 | ₩170,969 | ₩166,368 | ₩170,608 | +1.52% | 36.9만 |
|---|
| 2026.09.04 | ₩168,147 | ₩171,197 | ₩165,699 | ₩169,538 | +0.83% | 34.3만 |
|---|
| 2026.09.03 | ₩170,622 | ₩173,043 | ₩166,917 | ₩169,204 | -0.83% | 48.9만 |
|---|
| 2026.09.02 | ₩168,669 | ₩171,010 | ₩164,121 | ₩170,113 | +0.86% | 55.6만 |
|---|
| 2026.09.01 | ₩169,886 | ₩171,812 | ₩165,927 | ₩169,578 | -0.18% | 60.8만 |
|---|
| 2026.08.31 | ₩187,783 | ₩190,819 | ₩170,006 | ₩171,505 | -8.67% | 185.8만 |
|---|
| 2026.08.28 | ₩173,163 | ₩175,196 | ₩167,224 | ₩168,482 | -2.70% | 84.9만 |
|---|
| 2026.08.27 | ₩169,512 | ₩174,594 | ₩168,856 | ₩172,494 | +1.76% | 43.6만 |
|---|
| 2026.08.26 | ₩169,592 | ₩172,187 | ₩167,652 | ₩170,648 | +0.62% | 38.2만 |
|---|
| 2026.08.25 | ₩169,833 | ₩171,678 | ₩168,281 | ₩170,247 | +0.24% | 46.6만 |
|---|
| 2026.08.24 | ₩165,459 | ₩170,969 | ₩165,459 | ₩169,672 | +2.55% | 39.9만 |
|---|
| 2026.08.21 | ₩170,033 | ₩172,254 | ₩167,198 | ₩171,264 | +0.72% | 32만 |
|---|
| 2026.08.20 | ₩170,247 | ₩173,257 | ₩167,505 | ₩168,923 | -0.78% | 44.6만 |
|---|
| 2026.08.19 | ₩168,468 | ₩173,484 | ₩167,224 | ₩172,160 | +2.19% | 41.2만 |
|---|
| 2026.08.18 | ₩166,569 | ₩169,873 | ₩166,382 | ₩168,468 | +1.14% | 33.1만 |
|---|
| 2026.08.17 | ₩167,612 | ₩169,619 | ₩165,967 | ₩166,315 | -0.77% | 26.8만 |
|---|
| 2026.08.14 | ₩169,766 | ₩169,993 | ₩166,649 | ₩169,445 | -0.19% | 27.5만 |
|---|
| 2026.08.13 | ₩170,167 | ₩171,210 | ₩166,783 | ₩169,418 | -0.44% | 33.6만 |
|---|
| 2026.08.12 | ₩165,205 | ₩169,739 | ₩164,014 | ₩168,950 | +2.27% | 35.1만 |
|---|
| 2026.08.11 | ₩167,813 | ₩169,324 | ₩165,392 | ₩167,719 | -0.06% | 28.7만 |
|---|
| 2026.08.10 | ₩168,013 | ₩170,247 | ₩167,117 | ₩167,813 | -0.12% | 43.3만 |
|---|
| 2026.08.07 | ₩165,820 | ₩170,167 | ₩163,987 | ₩169,257 | +2.07% | 38.6만 |
|---|
| 2026.08.06 | ₩161,713 | ₩168,040 | ₩161,713 | ₩166,234 | +2.80% | 57만 |
|---|
| 2026.08.05 | ₩163,011 | ₩163,011 | ₩159,841 | ₩160,911 | -1.29% | 33.3만 |
|---|
| 2026.08.04 | ₩159,065 | ₩162,850 | ₩158,664 | ₩161,005 | +1.22% | 47.4만 |
|---|
| 2026.08.03 | ₩157,634 | ₩161,232 | ₩157,433 | ₩160,670 | +1.93% | 38만 |
|---|
| 2026.07.31 | ₩154,691 | ₩157,620 | ₩152,819 | ₩156,671 | +1.28% | 62.4만 |
|---|
| 2026.07.30 | ₩154,036 | ₩155,668 | ₩152,217 | ₩154,785 | +0.49% | 29.9만 |
|---|
| 2026.07.29 | ₩161,847 | ₩161,847 | ₩155,748 | ₩156,510 | -3.30% | 41.2만 |
|---|
| 2026.07.28 | ₩160,510 | ₩164,001 | ₩157,888 | ₩162,636 | +1.32% | 45.8만 |
|---|
| 2026.07.27 | ₩159,052 | ₩160,215 | ₩155,373 | ₩158,476 | -0.36% | 33.9만 |
|---|
| 2026.07.24 | ₩155,266 | ₩163,626 | ₩155,266 | ₩159,159 | +2.51% | 65.6만 |
|---|
| 2026.07.23 | ₩156,497 | ₩159,399 | ₩154,785 | ₩155,828 | -0.43% | 38.3만 |
|---|
| 2026.07.22 | ₩150,799 | ₩155,801 | ₩150,464 | ₩155,092 | +2.85% | 37.4만 |
|---|
| 2026.07.21 | ₩148,471 | ₩151,066 | ₩148,404 | ₩149,568 | +0.74% | 42.2만 |
|---|
| 2026.07.20 | ₩154,798 | ₩155,146 | ₩149,929 | ₩150,692 | -2.65% | 44만 |
|---|
| 2026.07.17 | ₩153,394 | ₩157,727 | ₩153,394 | ₩154,504 | +0.72% | 43.1만 |
|---|
| 2026.07.16 | ₩155,400 | ₩155,614 | ₩151,173 | ₩153,688 | -1.10% | 33.2만 |
|---|
| 2026.07.15 | ₩152,792 | ₩156,363 | ₩152,083 | ₩154,196 | +0.92% | 38만 |
|---|
| 2026.07.14 | ₩149,100 | ₩153,969 | ₩147,602 | ₩152,377 | +2.20% | 46.9만 |
|---|
| 2026.07.13 | ₩152,685 | ₩153,982 | ₩150,652 | ₩151,561 | -0.74% | 45.6만 |
|---|
| 2026.07.10 | ₩152,912 | ₩153,862 | ₩150,050 | ₩150,638 | -1.49% | 25.8만 |
|---|
| 2026.07.09 | ₩149,796 | ₩152,618 | ₩147,174 | ₩152,538 | +1.83% | 30.9만 |
|---|
| 2026.07.08 | ₩151,775 | ₩152,016 | ₩150,224 | ₩151,468 | -0.20% | 31.8만 |
|---|
| 2026.07.07 | ₩155,494 | ₩157,366 | ₩151,922 | ₩152,043 | -2.22% | 39.9만 |
|---|
| 2026.07.06 | ₩147,976 | ₩153,822 | ₩146,786 | ₩153,420 | +3.68% | 81.4만 |
|---|
| 2026.07.02 | ₩141,075 | ₩148,552 | ₩140,673 | ₩148,418 | +5.21% | 49.9만 |
|---|
| 2026.07.01 | ₩148,003 | ₩151,147 | ₩140,700 | ₩141,075 | -4.68% | 79.1만 |
|---|
| 2026.06.30 | ₩150,598 | ₩152,083 | ₩147,134 | ₩147,682 | -1.94% | 56.2만 |
|---|
| 2026.06.29 | ₩148,886 | ₩151,347 | ₩147,803 | ₩151,093 | +1.48% | 58.7만 |
|---|
| 2026.06.26 | ₩143,656 | ₩148,204 | ₩143,656 | ₩147,522 | +2.69% | 74.1만 |
|---|
| 2026.06.25 | ₩145,087 | ₩148,739 | ₩141,141 | ₩142,626 | -1.70% | 55.6만 |
|---|
| 2026.06.24 | ₩141,048 | ₩145,194 | ₩140,152 | ₩145,087 | +2.86% | 101.1만 |
|---|
| 2026.06.23 | ₩136,540 | ₩140,901 | ₩136,085 | ₩140,660 | +3.02% | 65.9만 |
|---|
| 2026.06.22 | ₩136,741 | ₩138,493 | ₩131,538 | ₩134,561 | -1.59% | 83.3만 |
|---|
| 2026.06.18 | ₩142,385 | ₩142,827 | ₩135,764 | ₩136,955 | -3.81% | 160.7만 |
|---|
| 2026.06.17 | ₩144,031 | ₩147,575 | ₩140,673 | ₩142,760 | -0.88% | 60.1만 |
|---|
| 2026.06.16 | ₩146,184 | ₩147,548 | ₩143,322 | ₩145,622 | -0.38% | 55.9만 |
|---|
| 2026.06.15 | ₩151,896 | ₩152,176 | ₩145,448 | ₩146,318 | -3.67% | 52.6만 |
|---|
| 2026.06.12 | ₩154,865 | ₩154,959 | ₩152,016 | ₩152,230 | -1.70% | 48.7만 |
|---|
| 2026.06.11 | ₩151,842 | ₩156,122 | ₩150,785 | ₩153,728 | +1.24% | 51.2만 |
|---|
| 2026.06.10 | ₩152,578 | ₩154,985 | ₩151,561 | ₩152,792 | +0.14% | 40.1만 |
|---|
| 2026.06.09 | ₩151,307 | ₩153,220 | ₩148,899 | ₩152,591 | +0.85% | 41만 |
|---|
| 2026.06.08 | ₩152,029 | ₩155,948 | ₩150,545 | ₩151,414 | -0.40% | 46.2만 |
|---|
| 2026.06.05 | ₩157,433 | ₩158,062 | ₩151,735 | ₩152,952 | -2.85% | 50.2만 |
|---|
| 2026.06.04 | ₩155,761 | ₩158,396 | ₩150,745 | ₩155,922 | +0.10% | 57.1만 |
|---|
| 2026.06.03 | ₩151,561 | ₩154,049 | ₩146,157 | ₩153,461 | +1.25% | 71.7만 |
|---|
| 2026.06.02 | ₩151,708 | ₩153,086 | ₩145,502 | ₩151,628 | -0.05% | 90.6만 |
|---|
| 2026.06.01 | ₩160,764 | ₩165,071 | ₩150,023 | ₩153,929 | -4.25% | 184.4만 |
|---|
| 2026.05.29 | ₩139,135 | ₩141,810 | ₩137,102 | ₩139,376 | +0.17% | 84.6만 |
|---|
| 2026.05.28 | ₩135,978 | ₩140,994 | ₩134,199 | ₩138,707 | +2.01% | 51.1만 |
|---|
| 2026.05.27 | ₩134,868 | ₩136,634 | ₩133,865 | ₩135,978 | +0.82% | 55.8만 |
|---|
| 2026.05.26 | ₩132,608 | ₩137,035 | ₩131,337 | ₩135,577 | +2.24% | 51.7만 |
|---|
| 2026.05.22 | ₩128,809 | ₩133,972 | ₩127,873 | ₩133,771 | +3.85% | 40.6만 |
|---|
| 2026.05.21 | ₩128,247 | ₩129,384 | ₩126,455 | ₩128,635 | +0.30% | 31만 |
|---|
| 2026.05.20 | ₩127,498 | ₩129,371 | ₩124,489 | ₩129,130 | +1.28% | 42.9만 |
|---|
| 2026.05.19 | ₩129,545 | ₩131,471 | ₩126,950 | ₩127,498 | -1.58% | 64.6만 |
|---|
| 2026.05.18 | ₩124,007 | ₩129,585 | ₩123,097 | ₩128,421 | +3.56% | 56.8만 |
|---|
| 2026.05.15 | ₩124,823 | ₩125,358 | ₩123,218 | ₩124,301 | -0.42% | 35.2만 |
|---|
| 2026.05.14 | ₩121,038 | ₩124,168 | ₩120,369 | ₩123,927 | +2.39% | 37.8만 |
|---|
| 2026.05.13 | ₩124,716 | ₩125,278 | ₩116,530 | ₩120,931 | -3.04% | 55.2만 |
|---|
| 2026.05.12 | ₩124,823 | ₩127,297 | ₩124,596 | ₩125,733 | +0.73% | 47.5만 |
|---|
| 2026.05.11 | ₩125,639 | ₩125,666 | ₩122,282 | ₩123,927 | -1.36% | 51.6만 |
|---|
| 2026.05.08 | ₩125,385 | ₩126,883 | ₩121,947 | ₩125,639 | +0.20% | 47.7만 |
|---|
| 2026.05.07 | ₩126,361 | ₩128,635 | ₩124,395 | ₩125,893 | -0.37% | 60.3만 |
|---|
| 2026.05.06 | ₩126,709 | ₩127,431 | ₩124,141 | ₩126,214 | -0.39% | 52.4만 |
|---|
| 2026.05.05 | ₩129,812 | ₩131,685 | ₩126,134 | ₩127,859 | -1.50% | 50.3만 |
|---|
| 2026.05.04 | ₩127,873 | ₩131,658 | ₩126,990 | ₩129,558 | +1.32% | 38.1만 |
|---|
| 2026.05.01 | ₩130,575 | ₩131,337 | ₩127,940 | ₩128,287 | -1.75% | 41.5만 |
|---|
| 2026.04.30 | ₩127,177 | ₩129,585 | ₩126,562 | ₩129,438 | +1.78% | 43.1만 |
|---|
| 2026.04.29 | ₩127,966 | ₩128,247 | ₩125,746 | ₩127,244 | -0.56% | 40.7만 |
|---|
| 2026.04.28 | ₩126,709 | ₩128,087 | ₩124,301 | ₩126,910 | +0.16% | 42.1만 |
|---|
| 2026.04.27 | ₩128,020 | ₩130,508 | ₩125,264 | ₩125,452 | -2.01% | 56.6만 |
|---|
| 2026.04.24 | ₩127,712 | ₩129,023 | ₩125,799 | ₩127,886 | +0.14% | 44.1만 |
|---|
| 2026.04.23 | ₩127,404 | ₩127,752 | ₩125,224 | ₩127,431 | +0.02% | 49.4만 |
|---|
| 2026.04.22 | ₩129,451 | ₩130,615 | ₩126,869 | ₩128,020 | -1.11% | 44만 |
|---|
| 2026.04.21 | ₩127,431 | ₩130,962 | ₩125,759 | ₩128,595 | +0.91% | 49.6만 |
|---|
| 2026.04.20 | ₩127,752 | ₩129,638 | ₩126,334 | ₩126,669 | -0.85% | 41.8만 |
|---|
| 2026.04.17 | ₩127,471 | ₩128,983 | ₩126,522 | ₩127,578 | +0.08% | 48.8만 |
|---|
| 2026.04.16 | ₩128,675 | ₩130,896 | ₩126,963 | ₩127,378 | -1.01% | 35.9만 |
|---|
| 2026.04.15 | ₩126,575 | ₩129,933 | ₩125,880 | ₩128,675 | +1.66% | 55.9만 |
|---|
| 2026.04.14 | ₩127,190 | ₩128,207 | ₩125,090 | ₩126,375 | -0.64% | 51.8만 |
|---|
| 2026.04.13 | ₩123,044 | ₩127,592 | ₩122,790 | ₩127,083 | +3.28% | 53.8만 |
|---|
| 2026.04.10 | ₩126,615 | ₩126,762 | ₩122,188 | ₩122,683 | -3.11% | 61.5만 |
|---|
| 2026.04.09 | ₩130,882 | ₩130,882 | ₩125,706 | ₩127,110 | -2.88% | 52.6만 |
|---|
| 2026.04.08 | ₩134,413 | ₩137,062 | ₩130,789 | ₩131,056 | -2.50% | 61.1만 |
|---|
| 2026.04.07 | ₩133,143 | ₩135,871 | ₩132,420 | ₩134,975 | +1.38% | 44.8만 |
|---|
| 2026.04.06 | ₩133,276 | ₩134,039 | ₩132,447 | ₩133,183 | -0.07% | 31.9만 |
|---|
| 2026.04.02 | ₩130,173 | ₩134,306 | ₩129,103 | ₩133,905 | +2.87% | 42.7만 |
|---|
| 2026.04.01 | ₩127,445 | ₩131,203 | ₩126,067 | ₩130,173 | +2.14% | 48.4만 |
|---|
| 2026.03.31 | ₩127,364 | ₩129,264 | ₩123,860 | ₩126,963 | -0.32% | 75.9만 |
|---|
| 2026.03.30 | ₩130,387 | ₩132,113 | ₩126,094 | ₩126,803 | -2.75% | 71.2만 |
|---|
| 2026.03.27 | ₩132,955 | ₩133,156 | ₩129,545 | ₩130,093 | -2.15% | 49.5만 |
|---|
| 2026.03.26 | ₩128,662 | ₩133,611 | ₩128,461 | ₩132,955 | +3.34% | 64.3만 |
|---|
| 2026.03.25 | ₩127,538 | ₩129,090 | ₩125,278 | ₩129,023 | +1.16% | 46.2만 |
|---|
| 2026.03.24 | ₩129,304 | ₩129,304 | ₩126,214 | ₩127,538 | -1.37% | 61.7만 |
|---|
| 2026.03.23 | ₩128,796 | ₩131,484 | ₩128,033 | ₩129,571 | +0.60% | 63.9만 |
|---|
| 2026.03.20 | ₩130,120 | ₩131,203 | ₩128,862 | ₩129,397 | -0.56% | 195.5만 |
|---|
| 2026.03.19 | ₩128,809 | ₩130,936 | ₩128,234 | ₩129,959 | +0.89% | 56.5만 |
|---|
| 2026.03.18 | ₩125,171 | ₩131,217 | ₩125,171 | ₩128,943 | +3.01% | 65만 |
|---|
| 2026.03.17 | ₩125,345 | ₩127,578 | ₩122,335 | ₩126,508 | +0.93% | 102.7만 |
|---|
| 2026.03.16 | ₩121,693 | ₩127,057 | ₩120,302 | ₩124,462 | +2.28% | 142.8만 |
|---|
| 2026.03.13 | ₩123,057 | ₩124,395 | ₩121,519 | ₩122,937 | -0.10% | 78.5만 |
|---|
| 2026.03.12 | ₩122,549 | ₩125,278 | ₩122,134 | ₩122,442 | -0.09% | 69.9만 |
|---|
| 2026.03.11 | ₩121,078 | ₩123,138 | ₩120,396 | ₩122,522 | +1.19% | 49.7만 |
|---|
| 2026.03.10 | ₩125,826 | ₩126,575 | ₩118,777 | ₩121,078 | -3.77% | 69.7만 |
|---|
| 2026.03.09 | ₩126,655 | ₩127,244 | ₩124,288 | ₩126,147 | -0.40% | 54.4만 |
|---|
| 2026.03.06 | ₩125,090 | ₩127,899 | ₩122,656 | ₩127,605 | +2.01% | 52.9만 |
|---|
| 2026.03.05 | ₩124,796 | ₩126,535 | ₩123,352 | ₩124,943 | +0.12% | 46.3만 |
|---|
| 2026.03.04 | ₩126,147 | ₩127,070 | ₩124,020 | ₩124,796 | -1.07% | 66.9만 |
|---|
| 2026.03.03 | ₩121,907 | ₩126,709 | ₩121,359 | ₩126,294 | +3.60% | 48.8만 |
|---|
| 2026.03.02 | ₩125,465 | ₩125,639 | ₩122,643 | ₩123,713 | -1.40% | 69.3만 |
|---|
| 2026.02.27 | ₩121,131 | ₩123,900 | ₩120,583 | ₩123,405 | +1.88% | 86.5만 |
|---|
| 2026.02.26 | ₩118,349 | ₩122,870 | ₩116,115 | ₩122,656 | +3.64% | 79.8만 |
|---|
| 2026.02.25 | ₩117,667 | ₩118,389 | ₩114,363 | ₩116,089 | -1.34% | 65.1만 |
|---|
| 2026.02.24 | ₩115,794 | ₩117,801 | ₩115,794 | ₩117,145 | +1.17% | 60.8만 |
|---|
| 2026.02.23 | ₩119,713 | ₩120,302 | ₩115,059 | ₩115,620 | -3.42% | 71.9만 |
|---|
| 2026.02.20 | ₩120,997 | ₩121,693 | ₩117,159 | ₩120,262 | -0.61% | 73.4만 |
|---|
| 2026.02.19 | ₩118,550 | ₩123,780 | ₩118,255 | ₩121,747 | +2.70% | 86.9만 |
|---|
| 2026.02.18 | ₩114,550 | ₩119,018 | ₩113,989 | ₩118,483 | +3.43% | 64.7만 |
|---|
| 2026.02.17 | ₩114,604 | ₩116,650 | ₩113,253 | ₩113,935 | -0.58% | 85.7만 |
|---|
| 2026.02.13 | ₩112,129 | ₩117,761 | ₩111,367 | ₩115,848 | +3.32% | 94.3만 |
|---|
| 2026.02.12 | ₩109,989 | ₩116,035 | ₩109,227 | ₩111,621 | +1.48% | 136.2만 |
|---|
| 2026.02.11 | ₩125,853 | ₩128,207 | ₩108,451 | ₩109,976 | -12.62% | 249.7만 |
|---|
| 2026.02.10 | ₩131,230 | ₩133,370 | ₩130,347 | ₩130,976 | -0.19% | 47.6만 |
|---|
| 2026.02.09 | ₩131,564 | ₩132,541 | ₩129,438 | ₩131,431 | -0.10% | 46.6만 |
|---|
| 2026.02.06 | ₩130,053 | ₩132,915 | ₩127,231 | ₩131,564 | +1.16% | 70.5만 |
|---|
| 2026.02.05 | ₩131,110 | ₩134,253 | ₩129,638 | ₩129,785 | -1.01% | 54.3만 |
|---|
| 2026.02.04 | ₩129,852 | ₩132,354 | ₩129,010 | ₩130,909 | +0.81% | 59.6만 |
|---|
| 2026.02.03 | ₩134,012 | ₩134,868 | ₩129,304 | ₩129,745 | -3.18% | 61.1만 |
|---|
| 2026.02.02 | ₩135,310 | ₩135,697 | ₩132,634 | ₩134,935 | -0.28% | 50.6만 |
|---|
| 2026.01.30 | ₩135,443 | ₩136,754 | ₩134,654 | ₩136,112 | +0.49% | 60.6만 |
|---|
| 2026.01.29 | ₩139,590 | ₩142,078 | ₩135,751 | ₩136,032 | -2.55% | 51.1만 |
|---|
| 2026.01.28 | ₩138,573 | ₩140,620 | ₩137,102 | ₩138,506 | -0.05% | 42.5만 |
|---|
| 2026.01.27 | ₩139,804 | ₩140,941 | ₩138,440 | ₩138,707 | -0.78% | 35.7만 |
|---|
| 2026.01.26 | ₩147,361 | ₩147,696 | ₩136,808 | ₩139,617 | -5.26% | 72.8만 |
|---|
| 2026.01.23 | ₩148,766 | ₩153,822 | ₩145,275 | ₩147,321 | -0.97% | 60.3만 |
|---|
| 2026.01.22 | ₩146,050 | ₩148,431 | ₩145,422 | ₩145,890 | -0.11% | 39.3만 |
|---|
| 2026.01.21 | ₩145,448 | ₩146,117 | ₩143,897 | ₩145,448 | 0.00% | 52.1만 |
|---|
| 2026.01.20 | ₩147,535 | ₩148,124 | ₩144,659 | ₩144,780 | -1.87% | 33.6만 |
|---|
| 2026.01.16 | ₩147,388 | ₩149,515 | ₩145,208 | ₩148,645 | +0.85% | 55.1만 |
|---|
| 2026.01.15 | ₩144,793 | ₩148,404 | ₩143,415 | ₩148,003 | +2.22% | 40.9만 |
|---|
| 2026.01.14 | ₩148,471 | ₩149,983 | ₩141,355 | ₩144,539 | -2.65% | 79.1만 |
|---|
| 2026.01.13 | ₩153,367 | ₩153,969 | ₩150,304 | ₩150,799 | -1.67% | 36.4만 |
|---|
| 2026.01.12 | ₩152,564 | ₩154,490 | ₩150,759 | ₩152,912 | +0.23% | 47.6만 |
|---|
| 2026.01.09 | ₩148,886 | ₩153,715 | ₩148,819 | ₩152,511 | +2.43% | 39.3만 |
|---|
| 2026.01.08 | ₩145,114 | ₩152,926 | ₩144,820 | ₩149,782 | +3.22% | 63.5만 |
|---|
| 2026.01.07 | ₩145,529 | ₩146,545 | ₩142,118 | ₩142,907 | -1.80% | 67.9만 |
|---|
| 2026.01.06 | ₩142,773 | ₩146,050 | ₩142,064 | ₩145,529 | +1.93% | 53.2만 |
|---|
| 2026.01.05 | ₩136,433 | ₩143,830 | ₩135,229 | ₩143,415 | +5.12% | 63만 |
|---|
| 2026.01.02 | ₩134,654 | ₩136,754 | ₩133,758 | ₩135,390 | +0.55% | 37.5만 |
|---|
| 2025.12.31 | ₩136,594 | ₩136,768 | ₩134,520 | ₩134,641 | -1.43% | 29.2만 |
|---|
| 2025.12.30 | ₩137,931 | ₩138,159 | ₩136,647 | ₩137,075 | -0.62% | 35.1만 |
|---|
| 2025.12.29 | ₩136,941 | ₩138,547 | ₩136,179 | ₩138,239 | +0.95% | 35.8만 |
|---|
| 2025.12.26 | ₩137,637 | ₩138,453 | ₩136,580 | ₩137,383 | -0.18% | 26.5만 |
|---|
| 2025.12.24 | ₩136,888 | ₩139,296 | ₩135,791 | ₩137,503 | +0.45% | 19.4만 |
|---|
| 2025.12.23 | ₩136,647 | ₩137,918 | ₩135,938 | ₩137,316 | +0.49% | 50.1만 |
|---|
| 2025.12.22 | ₩136,299 | ₩138,587 | ₩135,443 | ₩137,530 | +0.90% | 44.8만 |
|---|
| 2025.12.19 | ₩134,748 | ₩137,048 | ₩134,106 | ₩136,433 | +1.25% | 123.1만 |
|---|
| 2025.12.18 | ₩137,276 | ₩138,440 | ₩133,691 | ₩134,748 | -1.84% | 77.5만 |
|---|
| 2025.12.17 | ₩133,544 | ₩138,493 | ₩133,544 | ₩137,022 | +2.60% | 82.7만 |
|---|
| 2025.12.16 | ₩135,711 | ₩136,112 | ₩132,955 | ₩134,226 | -1.09% | 65.5만 |
|---|
| 2025.12.15 | ₩133,450 | ₩136,126 | ₩132,006 | ₩135,871 | +1.81% | 75.4만 |
|---|
| 2025.12.12 | ₩135,537 | ₩136,794 | ₩133,985 | ₩133,999 | -1.13% | 64만 |
|---|
| 2025.12.11 | ₩135,096 | ₩135,791 | ₩131,752 | ₩133,691 | -1.04% | 63.3만 |
|---|
| 2025.12.10 | ₩130,347 | ₩135,216 | ₩129,183 | ₩134,641 | +3.29% | 69.4만 |
|---|
| 2025.12.09 | ₩131,939 | ₩132,300 | ₩129,170 | ₩130,187 | -1.33% | 78.6만 |
|---|
| 2025.12.08 | ₩136,192 | ₩136,620 | ₩130,508 | ₩132,327 | -2.84% | 87.7만 |
|---|
| 2025.12.05 | ₩134,186 | ₩135,109 | ₩130,040 | ₩134,574 | +0.29% | 119.6만 |
|---|
| 2025.12.04 | ₩123,057 | ₩139,964 | ₩123,057 | ₩136,152 | +10.64% | 285만 |
|---|
| 2025.12.03 | ₩117,212 | ₩118,242 | ₩115,928 | ₩117,078 | -0.11% | 82.3만 |
|---|
| 2025.12.02 | ₩115,768 | ₩118,229 | ₩115,473 | ₩117,119 | +1.17% | 80.2만 |
|---|
| 2025.12.01 | ₩115,059 | ₩116,797 | ₩113,962 | ₩115,353 | +0.26% | 63.2만 |
|---|
| 2025.11.28 | ₩114,537 | ₩116,262 | ₩114,457 | ₩115,313 | +0.68% | 32.7만 |
|---|
| 2025.11.26 | ₩114,590 | ₩116,329 | ₩114,497 | ₩114,617 | +0.02% | 34.2만 |
|---|
| 2025.11.25 | ₩114,256 | ₩115,727 | ₩113,520 | ₩114,590 | +0.29% | 56.8만 |
|---|
| 2025.11.24 | ₩114,871 | ₩115,005 | ₩112,571 | ₩113,801 | -0.93% | 56.3만 |
|---|
| 2025.11.21 | ₩113,440 | ₩116,945 | ₩113,079 | ₩113,922 | +0.42% | 60.9만 |
|---|
| 2025.11.20 | ₩116,410 | ₩116,838 | ₩113,413 | ₩113,708 | -2.32% | 38.5만 |
|---|
| 2025.11.19 | ₩116,369 | ₩116,918 | ₩114,617 | ₩114,711 | -1.43% | 34.1만 |
|---|
| 2025.11.18 | ₩116,797 | ₩118,349 | ₩116,303 | ₩116,570 | -0.19% | 46.4만 |
|---|
| 2025.11.17 | ₩117,680 | ₩118,536 | ₩116,410 | ₩116,490 | -1.01% | 42.8만 |
|---|
| 2025.11.14 | ₩119,045 | ₩120,195 | ₩117,613 | ₩118,536 | -0.43% | 35.8만 |
|---|
| 2025.11.13 | ₩121,185 | ₩122,148 | ₩119,687 | ₩119,861 | -1.09% | 31.9만 |
|---|
| 2025.11.12 | ₩122,509 | ₩123,338 | ₩120,810 | ₩120,890 | -1.32% | 51.9만 |
|---|
| 2025.11.11 | ₩122,683 | ₩123,325 | ₩120,275 | ₩122,549 | -0.11% | 45.5만 |
|---|
| 2025.11.10 | ₩123,017 | ₩123,419 | ₩119,366 | ₩122,683 | -0.27% | 71.1만 |
|---|
| 2025.11.07 | ₩120,757 | ₩122,857 | ₩119,994 | ₩122,803 | +1.69% | 32.7만 |
|---|
| 2025.11.06 | ₩123,057 | ₩124,248 | ₩120,770 | ₩121,078 | -1.61% | 35.2만 |
|---|
| 2025.11.05 | ₩122,335 | ₩123,900 | ₩121,666 | ₩123,352 | +0.83% | 37.6만 |
|---|
| 2025.11.04 | ₩122,268 | ₩125,104 | ₩121,506 | ₩122,308 | +0.03% | 48.8만 |
|---|
| 2025.11.03 | ₩124,863 | ₩124,863 | ₩121,439 | ₩122,268 | -2.08% | 49.9만 |
|---|
| 2025.10.31 | ₩121,720 | ₩125,519 | ₩121,720 | ₩125,345 | +2.98% | 64.2만 |
|---|
| 2025.10.30 | ₩120,569 | ₩123,338 | ₩120,569 | ₩122,389 | +1.51% | 42.9만 |
|---|
| 2025.10.29 | ₩123,071 | ₩123,097 | ₩120,583 | ₩121,265 | -1.47% | 56.1만 |
|---|
| 2025.10.28 | ₩124,368 | ₩124,850 | ₩123,057 | ₩123,512 | -0.69% | 55.6만 |
|---|
| 2025.10.27 | ₩125,759 | ₩126,468 | ₩123,338 | ₩124,676 | -0.86% | 90.9만 |
|---|
| 2025.10.24 | ₩132,166 | ₩133,343 | ₩122,910 | ₩125,853 | -4.78% | 130.8만 |
|---|
| 2025.10.23 | ₩132,260 | ₩134,775 | ₩132,260 | ₩134,614 | +1.78% | 32.6만 |
|---|
| 2025.10.22 | ₩133,959 | ₩135,510 | ₩131,136 | ₩131,230 | -2.04% | 37.1만 |
|---|
| 2025.10.21 | ₩133,062 | ₩135,029 | ₩131,524 | ₩134,333 | +0.95% | 25.5만 |
|---|
| 2025.10.20 | ₩130,682 | ₩133,450 | ₩130,682 | ₩133,089 | +1.84% | 27.4만 |
|---|
| 2025.10.17 | ₩129,491 | ₩131,631 | ₩128,020 | ₩130,427 | +0.72% | 33.8만 |
|---|
| 2025.10.16 | ₩130,949 | ₩133,437 | ₩129,451 | ₩129,585 | -1.04% | 47.5만 |
|---|
| 2025.10.15 | ₩130,815 | ₩132,795 | ₩129,384 | ₩130,869 | +0.04% | 55.7만 |
|---|
| 2025.10.14 | ₩128,796 | ₩130,695 | ₩127,726 | ₩130,106 | +1.02% | 30.7만 |
|---|
| 2025.10.13 | ₩129,197 | ₩129,451 | ₩127,231 | ₩128,809 | -0.30% | 31만 |
|---|
| 2025.10.10 | ₩132,661 | ₩133,383 | ₩128,582 | ₩129,157 | -2.64% | 57만 |
|---|