시장 데이터를 불러오는 중
전체 종목
Scholastic Corporation - Common Stock 과거 주가
Scholastic Corporation - Common Stock · SCHL · NASDAQ
주요 사업 분야는 도서 출판·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Scholastic Corporation - Common Stock · SCHL · NASDAQ
주요 사업 분야는 도서 출판·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,510 | ₩52,554 | ₩51,510 | ₩51,631 | +0.23% | 44.6만 |
| 2026.10.08 | ₩50,775 | ₩51,978 | ₩48,180 | ₩51,336 | +1.11% | 52.9만 |
| 2026.10.07 | ₩49,330 | ₩51,096 | ₩49,303 | ₩50,775 | +2.93% | 47.2만 |
| 2026.10.06 | ₩50,494 | ₩50,654 | ₩49,263 | ₩49,504 | -1.96% | 46.9만 |
| 2026.10.05 | ₩48,340 | ₩50,293 | ₩48,340 | ₩50,039 | +3.51% | 54.5만 |
| 2026.10.02 | ₩48,113 | ₩49,062 | ₩47,404 | ₩48,420 | +0.64% | 50.1만 |
| 2026.10.01 | ₩47,003 | ₩48,340 | ₩46,093 | ₩47,952 | +2.02% | 50.5만 |
| 2026.09.30 | ₩46,708 | ₩47,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,029 |
| +0.69% |
| 55.5만 |
| 2026.09.29 | ₩45,812 | ₩47,096 | ₩45,478 | ₩46,548 | +1.61% | 63.9만 |
|---|
| 2026.09.28 | ₩43,150 | ₩45,010 | ₩42,562 | ₩44,916 | +4.09% | 77.3만 |
|---|
| 2026.09.25 | ₩39,967 | ₩45,076 | ₩39,967 | ₩43,271 | +8.27% | 120.9만 |
|---|
| 2026.09.24 | ₩47,404 | ₩47,404 | ₩46,548 | ₩46,588 | -1.72% | 73.6만 |
|---|
| 2026.09.23 | ₩46,936 | ₩47,538 | ₩46,334 | ₩47,297 | +0.77% | 37.4만 |
|---|
| 2026.09.22 | ₩47,230 | ₩47,404 | ₩46,561 | ₩47,136 | -0.20% | 38.4만 |
|---|
| 2026.09.21 | ₩46,949 | ₩47,404 | ₩46,641 | ₩46,695 | -0.54% | 47.7만 |
|---|
| 2026.09.18 | ₩46,120 | ₩46,615 | ₩45,652 | ₩46,481 | +0.78% | 124.5만 |
|---|
| 2026.09.17 | ₩47,217 | ₩47,243 | ₩46,347 | ₩46,762 | -0.96% | 29.9만 |
|---|
| 2026.09.16 | ₩46,855 | ₩47,404 | ₩46,575 | ₩46,829 | -0.06% | 31.4만 |
|---|
| 2026.09.15 | ₩46,909 | ₩47,043 | ₩46,053 | ₩46,882 | -0.06% | 38.3만 |
|---|
| 2026.09.14 | ₩46,855 | ₩49,490 | ₩46,187 | ₩47,217 | +0.77% | 37.7만 |
|---|
| 2026.09.11 | ₩47,618 | ₩48,300 | ₩46,521 | ₩46,829 | -1.66% | 25.9만 |
|---|
| 2026.09.10 | ₩47,564 | ₩48,447 | ₩47,110 | ₩47,176 | -0.82% | 29.7만 |
|---|
| 2026.09.09 | ₩48,554 | ₩48,634 | ₩47,136 | ₩47,591 | -1.98% | 32.1만 |
|---|
| 2026.09.08 | ₩48,073 | ₩52,754 | ₩47,685 | ₩48,554 | +1.00% | 43.4만 |
|---|
| 2026.09.04 | ₩51,042 | ₩51,457 | ₩47,431 | ₩47,698 | -6.55% | 45.6만 |
|---|
| 2026.09.03 | ₩51,711 | ₩51,871 | ₩50,788 | ₩51,256 | -0.88% | 23만 |
|---|
| 2026.09.02 | ₩51,804 | ₩52,340 | ₩51,136 | ₩51,350 | -0.88% | 21.8만 |
|---|
| 2026.09.01 | ₩51,176 | ₩51,871 | ₩51,055 | ₩51,417 | +0.47% | 29.2만 |
|---|
| 2026.08.31 | ₩51,925 | ₩52,045 | ₩51,229 | ₩51,363 | -1.08% | 40.3만 |
|---|
| 2026.08.28 | ₩52,620 | ₩53,035 | ₩51,657 | ₩52,112 | -0.97% | 41.6만 |
|---|
| 2026.08.27 | ₩53,262 | ₩55,242 | ₩52,192 | ₩52,313 | -1.78% | 21.6만 |
|---|
| 2026.08.26 | ₩54,694 | ₩55,028 | ₩53,369 | ₩53,436 | -2.30% | 18.6만 |
|---|
| 2026.08.25 | ₩53,864 | ₩54,921 | ₩53,383 | ₩54,827 | +1.79% | 20.7만 |
|---|
| 2026.08.24 | ₩55,349 | ₩55,349 | ₩53,262 | ₩53,904 | -2.61% | 22.6만 |
|---|
| 2026.08.21 | ₩53,557 | ₩54,118 | ₩53,356 | ₩53,690 | +0.25% | 32.9만 |
|---|
| 2026.08.20 | ₩53,985 | ₩54,413 | ₩53,316 | ₩53,476 | -0.94% | 25만 |
|---|
| 2026.08.19 | ₩55,724 | ₩56,513 | ₩53,503 | ₩54,413 | -2.35% | 29.7만 |
|---|
| 2026.08.18 | ₩54,881 | ₩56,018 | ₩54,881 | ₩55,242 | +0.66% | 26.2만 |
|---|
| 2026.08.17 | ₩55,135 | ₩55,590 | ₩54,627 | ₩55,483 | +0.63% | 24.4만 |
|---|
| 2026.08.14 | ₩55,938 | ₩56,392 | ₩55,362 | ₩55,416 | -0.93% | 22.4만 |
|---|
| 2026.08.13 | ₩56,540 | ₩57,088 | ₩55,175 | ₩55,630 | -1.61% | 28만 |
|---|
| 2026.08.12 | ₩54,975 | ₩56,526 | ₩54,961 | ₩56,178 | +2.19% | 34.9만 |
|---|
| 2026.08.11 | ₩56,820 | ₩57,890 | ₩55,028 | ₩55,282 | -2.71% | 39.9만 |
|---|
| 2026.08.10 | ₩55,322 | ₩58,104 | ₩55,322 | ₩57,222 | +3.43% | 50.9만 |
|---|
| 2026.08.07 | ₩53,303 | ₩56,285 | ₩53,303 | ₩56,152 | +5.35% | 44.5만 |
|---|
| 2026.08.06 | ₩56,820 | ₩56,901 | ₩53,249 | ₩53,369 | -6.07% | 26.2만 |
|---|
| 2026.08.05 | ₩57,730 | ₩58,305 | ₩56,620 | ₩56,820 | -1.58% | 46.4만 |
|---|
| 2026.08.04 | ₩56,138 | ₩58,225 | ₩56,138 | ₩58,198 | +3.67% | 24만 |
|---|
| 2026.08.03 | ₩54,934 | ₩56,339 | ₩54,854 | ₩56,285 | +2.46% | 30.8만 |
|---|
| 2026.07.31 | ₩55,617 | ₩55,964 | ₩53,878 | ₩54,373 | -2.24% | 26만 |
|---|
| 2026.07.30 | ₩54,854 | ₩56,205 | ₩53,543 | ₩55,964 | +2.02% | 47.3만 |
|---|
| 2026.07.29 | ₩54,587 | ₩55,536 | ₩54,332 | ₩54,881 | +0.54% | 45.8만 |
|---|
| 2026.07.28 | ₩54,533 | ₩55,416 | ₩53,517 | ₩54,346 | -0.34% | 60.3만 |
|---|
| 2026.07.27 | ₩57,717 | ₩58,372 | ₩54,025 | ₩54,520 | -5.54% | 55.3만 |
|---|
| 2026.07.24 | ₩56,687 | ₩60,512 | ₩54,975 | ₩57,717 | +1.82% | 73.1만 |
|---|
| 2026.07.23 | ₩62,826 | ₩63,869 | ₩61,007 | ₩62,117 | -1.13% | 50.7만 |
|---|
| 2026.07.22 | ₩62,733 | ₩62,920 | ₩61,074 | ₩62,010 | -1.15% | 26.2만 |
|---|
| 2026.07.21 | ₩62,117 | ₩62,746 | ₩61,489 | ₩62,612 | +0.80% | 37.7만 |
|---|
| 2026.07.20 | ₩62,813 | ₩63,508 | ₩60,940 | ₩62,037 | -1.24% | 24.9만 |
|---|
| 2026.07.17 | ₩62,024 | ₩62,813 | ₩60,766 | ₩62,813 | +1.27% | 33.8만 |
|---|
| 2026.07.16 | ₩62,840 | ₩63,388 | ₩61,997 | ₩62,238 | -0.96% | 31.7만 |
|---|
| 2026.07.15 | ₩62,438 | ₩63,869 | ₩62,425 | ₩62,452 | +0.02% | 22.1만 |
|---|
| 2026.07.14 | ₩61,676 | ₩62,773 | ₩61,515 | ₩62,532 | +1.39% | 26.8만 |
|---|
| 2026.07.13 | ₩61,114 | ₩62,478 | ₩60,913 | ₩62,077 | +1.58% | 19.8만 |
|---|
| 2026.07.10 | ₩60,499 | ₩61,368 | ₩60,204 | ₩60,900 | +0.66% | 21.4만 |
|---|
| 2026.07.09 | ₩60,111 | ₩60,927 | ₩59,415 | ₩60,418 | +0.51% | 30.6만 |
|---|
| 2026.07.08 | ₩61,422 | ₩61,876 | ₩59,950 | ₩60,552 | -1.42% | 26.7만 |
|---|
| 2026.07.07 | ₩61,448 | ₩62,411 | ₩60,285 | ₩60,539 | -1.48% | 33.1만 |
|---|
| 2026.07.06 | ₩61,836 | ₩62,144 | ₩60,686 | ₩61,796 | -0.06% | 32.9만 |
|---|
| 2026.07.02 | ₩63,134 | ₩63,789 | ₩62,010 | ₩62,077 | -1.67% | 21.7만 |
|---|
| 2026.07.01 | ₩61,221 | ₩64,297 | ₩60,980 | ₩63,321 | +3.43% | 28.9만 |
|---|
| 2026.06.30 | ₩61,181 | ₩62,799 | ₩60,873 | ₩61,529 | +0.57% | 32만 |
|---|
| 2026.06.29 | ₩61,542 | ₩62,037 | ₩60,258 | ₩61,662 | +0.20% | 38.8만 |
|---|
| 2026.06.26 | ₩58,787 | ₩61,609 | ₩58,787 | ₩61,542 | +4.69% | 81.1만 |
|---|
| 2026.06.25 | ₩57,248 | ₩58,773 | ₩56,767 | ₩58,760 | +2.64% | 35만 |
|---|
| 2026.06.24 | ₩56,994 | ₩58,573 | ₩56,473 | ₩57,369 | +0.66% | 30.5만 |
|---|
| 2026.06.23 | ₩56,874 | ₩57,971 | ₩56,740 | ₩56,807 | -0.12% | 30.8만 |
|---|
| 2026.06.22 | ₩57,235 | ₩57,824 | ₩56,633 | ₩56,887 | -0.61% | 27.1만 |
|---|
| 2026.06.18 | ₩57,650 | ₩57,944 | ₩56,285 | ₩57,289 | -0.63% | 130만 |
|---|
| 2026.06.17 | ₩56,285 | ₩57,984 | ₩56,232 | ₩57,182 | +1.59% | 26만 |
|---|
| 2026.06.16 | ₩56,352 | ₩57,222 | ₩54,908 | ₩56,687 | +0.59% | 38.9만 |
|---|
| 2026.06.15 | ₩58,706 | ₩58,706 | ₩56,138 | ₩56,513 | -3.74% | 33.6만 |
|---|
| 2026.06.12 | ₩58,867 | ₩59,268 | ₩58,332 | ₩58,706 | -0.27% | 25.9만 |
|---|
| 2026.06.11 | ₩59,295 | ₩59,576 | ₩57,917 | ₩58,867 | -0.72% | 18.8만 |
|---|
| 2026.06.10 | ₩57,489 | ₩58,947 | ₩57,208 | ₩58,867 | +2.40% | 26.7만 |
|---|
| 2026.06.09 | ₩57,449 | ₩57,877 | ₩56,780 | ₩57,115 | -0.58% | 21.1만 |
|---|
| 2026.06.08 | ₩57,717 | ₩57,917 | ₩56,232 | ₩57,048 | -1.16% | 37만 |
|---|
| 2026.06.05 | ₩58,051 | ₩58,171 | ₩57,503 | ₩57,730 | -0.55% | 20.8만 |
|---|
| 2026.06.04 | ₩56,379 | ₩58,573 | ₩56,245 | ₩58,185 | +3.20% | 21.9만 |
|---|
| 2026.06.03 | ₩57,141 | ₩57,208 | ₩55,617 | ₩56,312 | -1.45% | 25.5만 |
|---|
| 2026.06.02 | ₩57,208 | ₩57,449 | ₩56,580 | ₩57,182 | -0.05% | 24.5만 |
|---|
| 2026.06.01 | ₩54,440 | ₩57,476 | ₩53,637 | ₩57,208 | +5.09% | 25.9만 |
|---|
| 2026.05.29 | ₩54,506 | ₩55,055 | ₩53,129 | ₩54,172 | -0.61% | 47.7만 |
|---|
| 2026.05.28 | ₩54,961 | ₩55,242 | ₩54,092 | ₩54,707 | -0.46% | 18.2만 |
|---|
| 2026.05.27 | ₩54,948 | ₩55,750 | ₩54,480 | ₩55,148 | +0.37% | 20.2만 |
|---|
| 2026.05.26 | ₩54,332 | ₩54,761 | ₩53,383 | ₩54,627 | +0.54% | 28.8만 |
|---|
| 2026.05.22 | ₩53,931 | ₩54,520 | ₩53,289 | ₩54,453 | +0.97% | 17.8만 |
|---|
| 2026.05.21 | ₩51,965 | ₩53,878 | ₩51,216 | ₩53,690 | +3.32% | 28.5만 |
|---|
| 2026.05.20 | ₩53,490 | ₩54,199 | ₩51,965 | ₩52,487 | -1.88% | 31만 |
|---|
| 2026.05.19 | ₩53,771 | ₩54,092 | ₩53,075 | ₩53,450 | -0.60% | 24.9만 |
|---|
| 2026.05.18 | ₩53,048 | ₩54,266 | ₩52,179 | ₩54,092 | +1.97% | 27.3만 |
|---|
| 2026.05.15 | ₩52,380 | ₩53,610 | ₩51,938 | ₩53,102 | +1.38% | 39.5만 |
|---|
| 2026.05.14 | ₩52,206 | ₩52,768 | ₩51,711 | ₩52,754 | +1.05% | 32.5만 |
|---|
| 2026.05.13 | ₩52,112 | ₩52,246 | ₩49,704 | ₩51,791 | -0.62% | 45.7만 |
|---|
| 2026.05.12 | ₩53,583 | ₩53,637 | ₩51,778 | ₩52,125 | -2.72% | 33.7만 |
|---|
| 2026.05.11 | ₩53,851 | ₩54,547 | ₩53,383 | ₩53,583 | -0.50% | 26.1만 |
|---|
| 2026.05.08 | ₩53,490 | ₩54,225 | ₩53,075 | ₩53,637 | +0.28% | 22.3만 |
|---|
| 2026.05.07 | ₩52,982 | ₩54,199 | ₩52,982 | ₩53,490 | +0.96% | 32만 |
|---|
| 2026.05.06 | ₩52,875 | ₩54,266 | ₩52,085 | ₩53,369 | +0.94% | 25.3만 |
|---|
| 2026.05.05 | ₩52,313 | ₩52,834 | ₩51,229 | ₩52,647 | +0.64% | 46.4만 |
|---|
| 2026.05.04 | ₩53,583 | ₩53,971 | ₩51,684 | ₩52,059 | -2.85% | 46.6만 |
|---|
| 2026.05.01 | ₩54,266 | ₩54,466 | ₩53,249 | ₩53,971 | -0.54% | 41.6만 |
|---|
| 2026.04.30 | ₩53,222 | ₩54,627 | ₩53,129 | ₩53,985 | +1.43% | 29.1만 |
|---|
| 2026.04.29 | ₩54,547 | ₩55,041 | ₩53,423 | ₩53,811 | -1.35% | 39.1만 |
|---|
| 2026.04.28 | ₩54,841 | ₩56,098 | ₩54,105 | ₩54,720 | -0.22% | 42.5만 |
|---|
| 2026.04.27 | ₩53,583 | ₩55,082 | ₩53,583 | ₩54,466 | +1.65% | 45.8만 |
|---|
| 2026.04.24 | ₩55,844 | ₩55,951 | ₩53,557 | ₩53,958 | -3.38% | 69.3만 |
|---|
| 2026.04.23 | ₩52,366 | ₩56,847 | ₩52,179 | ₩56,259 | +7.43% | 76.3만 |
|---|
| 2026.04.22 | ₩51,363 | ₩52,861 | ₩50,333 | ₩52,420 | +2.06% | 112.3만 |
|---|
| 2026.04.21 | ₩53,771 | ₩58,038 | ₩50,480 | ₩50,922 | -5.30% | 205.3만 |
|---|
| 2026.04.20 | ₩53,075 | ₩53,316 | ₩52,701 | ₩53,182 | +0.20% | 120.5만 |
|---|
| 2026.04.17 | ₩53,182 | ₩53,303 | ₩53,008 | ₩53,196 | +0.03% | 75.7만 |
|---|
| 2026.04.16 | ₩52,861 | ₩53,209 | ₩52,326 | ₩53,182 | +0.61% | 175.8만 |
|---|
| 2026.04.15 | ₩53,169 | ₩53,343 | ₩52,647 | ₩52,848 | -0.60% | 79만 |
|---|
| 2026.04.14 | ₩52,888 | ₩53,704 | ₩52,714 | ₩53,369 | +0.91% | 76.3만 |
|---|
| 2026.04.13 | ₩53,262 | ₩53,423 | ₩52,513 | ₩52,941 | -0.60% | 72.8만 |
|---|
| 2026.04.10 | ₩52,754 | ₩53,222 | ₩52,580 | ₩52,928 | +0.33% | 45만 |
|---|
| 2026.04.09 | ₩52,687 | ₩53,169 | ₩52,513 | ₩52,754 | +0.13% | 88.5만 |
|---|
| 2026.04.08 | ₩52,246 | ₩52,915 | ₩52,246 | ₩52,687 | +0.84% | 93만 |
|---|
| 2026.04.07 | ₩52,018 | ₩52,594 | ₩51,871 | ₩52,246 | +0.44% | 96.8만 |
|---|
| 2026.04.06 | ₩52,246 | ₩52,500 | ₩51,831 | ₩52,045 | -0.38% | 63.6만 |
|---|
| 2026.04.02 | ₩51,858 | ₩52,661 | ₩51,778 | ₩52,433 | +1.11% | 68.2만 |
|---|
| 2026.04.01 | ₩52,366 | ₩52,487 | ₩51,751 | ₩51,858 | -0.97% | 47.1만 |
|---|
| 2026.03.31 | ₩51,978 | ₩52,273 | ₩51,336 | ₩52,246 | +0.51% | 67.5만 |
|---|
| 2026.03.30 | ₩51,992 | ₩52,353 | ₩51,550 | ₩51,938 | -0.10% | 43.2만 |
|---|
| 2026.03.27 | ₩52,166 | ₩52,554 | ₩51,617 | ₩51,818 | -0.67% | 42.7만 |
|---|
| 2026.03.26 | ₩51,871 | ₩52,701 | ₩51,818 | ₩52,192 | +0.62% | 54.1만 |
|---|
| 2026.03.25 | ₩51,898 | ₩52,848 | ₩51,898 | ₩52,286 | +0.75% | 60.6만 |
|---|
| 2026.03.24 | ₩51,430 | ₩52,139 | ₩51,203 | ₩51,978 | +1.07% | 70만 |
|---|
| 2026.03.23 | ₩51,216 | ₩53,035 | ₩50,534 | ₩51,403 | +0.37% | 126.2만 |
|---|
| 2026.03.20 | ₩50,507 | ₩52,085 | ₩49,383 | ₩49,825 | -1.35% | 235.3만 |
|---|
| 2026.03.19 | ₩44,113 | ₩45,892 | ₩43,605 | ₩45,799 | +3.82% | 46.8만 |
|---|
| 2026.03.18 | ₩44,729 | ₩45,384 | ₩44,408 | ₩44,662 | -0.15% | 27.1만 |
|---|
| 2026.03.17 | ₩45,638 | ₩46,120 | ₩44,769 | ₩45,050 | -1.29% | 32.4만 |
|---|
| 2026.03.16 | ₩45,545 | ₩46,962 | ₩45,210 | ₩45,371 | -0.38% | 21.3만 |
|---|
| 2026.03.13 | ₩45,050 | ₩47,176 | ₩44,368 | ₩45,210 | +0.36% | 59.5만 |
|---|
| 2026.03.12 | ₩44,715 | ₩45,384 | ₩43,953 | ₩44,836 | +0.27% | 30만 |
|---|
| 2026.03.11 | ₩45,946 | ₩46,735 | ₩45,491 | ₩45,571 | -0.82% | 30.5만 |
|---|
| 2026.03.10 | ₩46,869 | ₩47,270 | ₩45,705 | ₩45,892 | -2.08% | 22.3만 |
|---|
| 2026.03.09 | ₩46,106 | ₩47,083 | ₩45,050 | ₩46,735 | +1.36% | 32.2만 |
|---|
| 2026.03.06 | ₩47,150 | ₩48,474 | ₩46,655 | ₩48,220 | +2.27% | 56.2만 |
|---|
| 2026.03.05 | ₩46,267 | ₩47,511 | ₩46,106 | ₩47,431 | +2.52% | 43.6만 |
|---|
| 2026.03.04 | ₩46,106 | ₩46,829 | ₩45,866 | ₩46,534 | +0.93% | 36.3만 |
|---|
| 2026.03.03 | ₩44,635 | ₩46,133 | ₩44,140 | ₩45,866 | +2.76% | 33.4만 |
|---|
| 2026.03.02 | ₩45,397 | ₩46,615 | ₩44,862 | ₩45,718 | +0.71% | 42.1만 |
|---|
| 2026.02.27 | ₩45,638 | ₩46,641 | ₩45,010 | ₩46,508 | +1.91% | 56.3만 |
|---|
| 2026.02.26 | ₩45,411 | ₩46,561 | ₩45,010 | ₩45,799 | +0.85% | 47.2만 |
|---|
| 2026.02.25 | ₩44,247 | ₩45,504 | ₩44,033 | ₩45,411 | +2.63% | 35.3만 |
|---|
| 2026.02.24 | ₩43,538 | ₩44,408 | ₩43,364 | ₩43,953 | +0.95% | 35.1만 |
|---|
| 2026.02.23 | ₩43,043 | ₩44,448 | ₩42,147 | ₩43,552 | +1.18% | 49.3만 |
|---|
| 2026.02.20 | ₩41,920 | ₩44,073 | ₩41,773 | ₩43,391 | +3.51% | 67.6만 |
|---|
| 2026.02.19 | ₩43,244 | ₩43,364 | ₩41,211 | ₩41,893 | -3.12% | 58.3만 |
|---|
| 2026.02.18 | ₩45,317 | ₩45,491 | ₩43,471 | ₩43,632 | -3.72% | 47.2만 |
|---|
| 2026.02.17 | ₩45,331 | ₩46,280 | ₩44,983 | ₩45,331 | 0.00% | 22.2만 |
|---|
| 2026.02.13 | ₩45,438 | ₩46,120 | ₩45,090 | ₩45,598 | +0.35% | 31.3만 |
|---|
| 2026.02.12 | ₩47,618 | ₩48,126 | ₩44,582 | ₩45,050 | -5.39% | 29.3만 |
|---|
| 2026.02.11 | ₩47,390 | ₩47,872 | ₩46,066 | ₩47,217 | -0.37% | 33.1만 |
|---|
| 2026.02.10 | ₩46,187 | ₩47,029 | ₩45,571 | ₩46,829 | +1.39% | 27만 |
|---|
| 2026.02.09 | ₩45,732 | ₩46,187 | ₩44,983 | ₩45,718 | -0.03% | 30.7만 |
|---|
| 2026.02.06 | ₩45,558 | ₩45,906 | ₩44,809 | ₩45,625 | +0.15% | 32.2만 |
|---|
| 2026.02.05 | ₩46,521 | ₩47,110 | ₩45,183 | ₩45,558 | -2.07% | 33.7만 |
|---|
| 2026.02.04 | ₩47,069 | ₩47,658 | ₩44,903 | ₩46,468 | -1.28% | 43만 |
|---|
| 2026.02.03 | ₩46,548 | ₩47,564 | ₩46,160 | ₩47,069 | +1.12% | 41.7만 |
|---|
| 2026.02.02 | ₩46,588 | ₩47,872 | ₩46,414 | ₩46,601 | +0.03% | 46.4만 |
|---|
| 2026.01.30 | ₩46,896 | ₩47,297 | ₩46,361 | ₩46,775 | -0.26% | 50.9만 |
|---|
| 2026.01.29 | ₩46,882 | ₩47,631 | ₩46,200 | ₩47,551 | +1.43% | 39.5만 |
|---|
| 2026.01.28 | ₩45,678 | ₩46,682 | ₩45,678 | ₩46,682 | +2.20% | 33.6만 |
|---|
| 2026.01.27 | ₩46,106 | ₩46,240 | ₩45,504 | ₩45,545 | -1.22% | 30.8만 |
|---|
| 2026.01.26 | ₩46,347 | ₩46,762 | ₩45,504 | ₩46,213 | -0.29% | 35.2만 |
|---|
| 2026.01.23 | ₩47,043 | ₩47,310 | ₩46,267 | ₩46,454 | -1.25% | 39.1만 |
|---|
| 2026.01.22 | ₩46,320 | ₩47,190 | ₩45,852 | ₩47,043 | +1.56% | 40.1만 |
|---|
| 2026.01.21 | ₩44,555 | ₩46,280 | ₩44,555 | ₩46,066 | +3.39% | 48.4만 |
|---|
| 2026.01.20 | ₩45,317 | ₩45,732 | ₩44,167 | ₩44,555 | -1.68% | 30.1만 |
|---|
| 2026.01.16 | ₩46,173 | ₩46,494 | ₩45,906 | ₩46,013 | -0.35% | 44.6만 |
|---|
| 2026.01.15 | ₩45,598 | ₩46,521 | ₩45,063 | ₩46,254 | +1.44% | 52.6만 |
|---|
| 2026.01.14 | ₩45,545 | ₩46,548 | ₩45,210 | ₩45,344 | -0.44% | 47.2만 |
|---|
| 2026.01.13 | ₩45,384 | ₩46,026 | ₩45,143 | ₩45,705 | +0.71% | 45.9만 |
|---|
| 2026.01.12 | ₩44,729 | ₩45,879 | ₩44,194 | ₩45,411 | +1.53% | 59.9만 |
|---|
| 2026.01.09 | ₩43,632 | ₩44,742 | ₩43,124 | ₩44,729 | +2.51% | 44만 |
|---|
| 2026.01.08 | ₩42,883 | ₩44,769 | ₩42,642 | ₩43,565 | +1.59% | 51.3만 |
|---|
| 2026.01.07 | ₩42,669 | ₩43,217 | ₩42,187 | ₩43,137 | +1.10% | 43.2만 |
|---|
| 2026.01.06 | ₩40,662 | ₩42,776 | ₩40,395 | ₩42,589 | +4.74% | 43.6만 |
|---|
| 2026.01.05 | ₩40,034 | ₩41,224 | ₩39,806 | ₩40,662 | +1.57% | 44.9만 |
|---|
| 2026.01.02 | ₩39,632 | ₩40,141 | ₩38,763 | ₩40,074 | +1.11% | 40.9만 |
|---|
| 2025.12.31 | ₩39,311 | ₩40,154 | ₩39,057 | ₩39,632 | +0.82% | 45.2만 |
|---|
| 2025.12.30 | ₩41,157 | ₩41,452 | ₩39,405 | ₩39,499 | -4.03% | 48.4만 |
|---|
| 2025.12.29 | ₩39,352 | ₩41,238 | ₩39,352 | ₩41,224 | +4.76% | 52.2만 |
|---|
| 2025.12.26 | ₩38,817 | ₩39,994 | ₩38,669 | ₩39,352 | +1.38% | 43.5만 |
|---|
| 2025.12.24 | ₩38,562 | ₩39,124 | ₩38,215 | ₩38,857 | +0.76% | 27.5만 |
|---|
| 2025.12.23 | ₩36,503 | ₩38,924 | ₩36,436 | ₩38,603 | +5.75% | 73.6만 |
|---|
| 2025.12.22 | ₩36,235 | ₩38,054 | ₩35,994 | ₩36,917 | +1.88% | 69.8만 |
|---|
| 2025.12.19 | ₩39,592 | ₩40,408 | ₩35,285 | ₩36,115 | -8.78% | 159.3만 |
|---|
| 2025.12.18 | ₩37,720 | ₩39,231 | ₩36,556 | ₩38,482 | +2.02% | 36.8만 |
|---|
| 2025.12.17 | ₩39,124 | ₩39,659 | ₩38,255 | ₩38,322 | -2.05% | 27.4만 |
|---|
| 2025.12.16 | ₩39,084 | ₩39,659 | ₩38,576 | ₩39,164 | +0.21% | 27.1만 |
|---|
| 2025.12.15 | ₩38,803 | ₩39,619 | ₩38,429 | ₩39,298 | +1.28% | 31.6만 |
|---|
| 2025.12.12 | ₩38,803 | ₩39,418 | ₩38,576 | ₩38,750 | -0.14% | 18.6만 |
|---|
| 2025.12.11 | ₩37,706 | ₩39,057 | ₩37,024 | ₩38,830 | +2.98% | 20.4만 |
|---|
| 2025.12.10 | ₩36,957 | ₩37,773 | ₩36,222 | ₩37,546 | +1.59% | 35만 |
|---|
| 2025.12.09 | ₩37,185 | ₩37,479 | ₩36,636 | ₩36,877 | -0.83% | 20.2만 |
|---|
| 2025.12.08 | ₩38,121 | ₩38,455 | ₩36,743 | ₩37,238 | -2.32% | 34.2만 |
|---|
| 2025.12.05 | ₩37,706 | ₩38,322 | ₩36,957 | ₩38,001 | +0.78% | 45만 |
|---|
| 2025.12.04 | ₩39,004 | ₩39,004 | ₩37,185 | ₩37,760 | -3.19% | 49.5만 |
|---|
| 2025.12.03 | ₩40,047 | ₩40,114 | ₩38,710 | ₩39,285 | -1.90% | 42.3만 |
|---|
| 2025.12.02 | ₩42,214 | ₩42,615 | ₩39,271 | ₩40,234 | -4.69% | 44.2만 |
|---|
| 2025.12.01 | ₩39,218 | ₩39,833 | ₩39,084 | ₩39,740 | +1.33% | 20.9만 |
|---|
| 2025.11.28 | ₩39,940 | ₩40,408 | ₩39,472 | ₩39,512 | -1.07% | 8.5만 |
|---|
| 2025.11.26 | ₩39,847 | ₩40,756 | ₩39,847 | ₩39,927 | +0.20% | 30.2만 |
|---|
| 2025.11.25 | ₩38,830 | ₩40,168 | ₩38,830 | ₩39,873 | +2.69% | 21.9만 |
|---|
| 2025.11.24 | ₩38,429 | ₩38,990 | ₩38,081 | ₩38,536 | +0.28% | 20만 |
|---|
| 2025.11.21 | ₩37,158 | ₩39,057 | ₩37,131 | ₩38,522 | +3.67% | 21.4만 |
|---|
| 2025.11.20 | ₩37,787 | ₩38,027 | ₩37,024 | ₩37,198 | -1.56% | 14.7만 |
|---|
| 2025.11.19 | ₩37,894 | ₩38,054 | ₩36,931 | ₩37,305 | -1.55% | 14.3만 |
|---|
| 2025.11.18 | ₩37,158 | ₩38,001 | ₩37,038 | ₩37,987 | +2.23% | 15.1만 |
|---|
| 2025.11.17 | ₩37,920 | ₩38,509 | ₩37,278 | ₩37,399 | -1.38% | 18.7만 |
|---|
| 2025.11.14 | ₩37,559 | ₩38,027 | ₩36,984 | ₩37,974 | +1.10% | 9만 |
|---|
| 2025.11.13 | ₩38,081 | ₩38,562 | ₩37,359 | ₩37,813 | -0.70% | 17.5만 |
|---|
| 2025.11.12 | ₩37,519 | ₩38,522 | ₩37,519 | ₩38,215 | +1.85% | 19.7만 |
|---|
| 2025.11.11 | ₩37,586 | ₩37,947 | ₩37,292 | ₩37,479 | -0.28% | 12.3만 |
|---|
| 2025.11.10 | ₩37,305 | ₩37,720 | ₩37,091 | ₩37,452 | +0.39% | 12.5만 |
|---|
| 2025.11.07 | ₩36,783 | ₩37,425 | ₩36,730 | ₩37,064 | +0.76% | 10.2만 |
|---|
| 2025.11.06 | ₩37,894 | ₩38,228 | ₩36,757 | ₩36,904 | -2.61% | 13만 |
|---|
| 2025.11.05 | ₩37,947 | ₩38,175 | ₩37,519 | ₩37,920 | -0.07% | 18.7만 |
|---|
| 2025.11.04 | ₩38,068 | ₩38,442 | ₩37,359 | ₩37,626 | -1.16% | 15.7만 |
|---|
| 2025.11.03 | ₩38,348 | ₩38,402 | ₩37,385 | ₩38,121 | -0.59% | 15.3만 |
|---|
| 2025.10.31 | ₩38,081 | ₩38,549 | ₩37,452 | ₩38,348 | +0.70% | 15.4만 |
|---|
| 2025.10.30 | ₩38,228 | ₩38,964 | ₩37,934 | ₩38,455 | +0.59% | 16.9만 |
|---|
| 2025.10.29 | ₩38,549 | ₩38,977 | ₩38,389 | ₩38,455 | -0.24% | 24.2만 |
|---|
| 2025.10.28 | ₩38,509 | ₩38,964 | ₩38,241 | ₩38,616 | +0.28% | 15.6만 |
|---|
| 2025.10.27 | ₩39,218 | ₩39,432 | ₩38,629 | ₩38,710 | -1.30% | 16.3만 |
|---|
| 2025.10.24 | ₩38,870 | ₩39,204 | ₩38,656 | ₩39,111 | +0.62% | 15.4만 |
|---|
| 2025.10.23 | ₩37,787 | ₩38,790 | ₩37,466 | ₩38,603 | +2.16% | 23.4만 |
|---|
| 2025.10.22 | ₩38,857 | ₩39,271 | ₩37,292 | ₩37,452 | -3.61% | 22.5만 |
|---|
| 2025.10.21 | ₩38,696 | ₩39,352 | ₩38,469 | ₩39,017 | +0.83% | 19.8만 |
|---|
| 2025.10.20 | ₩38,215 | ₩38,883 | ₩38,161 | ₩38,710 | +1.30% | 17.8만 |
|---|
| 2025.10.17 | ₩38,175 | ₩38,308 | ₩37,626 | ₩38,014 | -0.42% | 17.2만 |
|---|
| 2025.10.16 | ₩38,817 | ₩39,151 | ₩38,161 | ₩38,201 | -1.59% | 18.7만 |
|---|
| 2025.10.15 | ₩38,014 | ₩38,776 | ₩37,332 | ₩38,643 | +1.65% | 16.7만 |
|---|
| 2025.10.14 | ₩37,318 | ₩38,081 | ₩36,717 | ₩38,068 | +2.01% | 27.7만 |
|---|
| 2025.10.13 | ₩37,813 | ₩38,054 | ₩37,332 | ₩37,492 | -0.85% | 28.4만 |
|---|
| 2025.10.10 | ₩38,950 | ₩39,178 | ₩37,559 | ₩37,586 | -3.50% | 41만 |
|---|