시장 데이터를 불러오는 중
전체 종목
Service Corporation International Common Stock 과거 주가
Service Corporation International Common Stock · SCI · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Service Corporation International Common Stock · SCI · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩102,405 | ₩104,175 | ₩102,405 | ₩103,129 | +0.71% | 71만 |
| 2026.10.08 | ₩103,209 | ₩103,772 | ₩102,056 | ₩102,941 | -0.26% | 85.9만 |
| 2026.10.07 | ₩103,531 | ₩104,899 | ₩102,592 | ₩103,062 | -0.45% | 115.3만 |
| 2026.10.06 | ₩101,841 | ₩104,322 | ₩101,841 | ₩103,652 | +1.78% | 92.4만 |
| 2026.10.05 | ₩102,887 | ₩103,544 | ₩101,801 | ₩101,828 | -1.03% | 156.9만 |
| 2026.10.02 | ₩102,740 | ₩103,987 | ₩102,525 | ₩103,437 | +0.68% | 105.7만 |
| 2026.10.01 | ₩102,673 | ₩104,175 | ₩102,311 | ₩102,579 | -0.09% | 105.5만 |
| 2026.09.30 | ₩103,330 | ₩103,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,110 |
| -1.18% |
| 92.4만 |
| 2026.09.29 | ₩102,726 | ₩104,550 | ₩102,592 | ₩103,021 | +0.29% | 139.8만 |
|---|
| 2026.09.28 | ₩104,188 | ₩105,569 | ₩103,249 | ₩103,343 | -0.81% | 95.8만 |
|---|
| 2026.09.25 | ₩103,812 | ₩105,422 | ₩103,397 | ₩104,376 | +0.54% | 100.6만 |
|---|
| 2026.09.24 | ₩104,175 | ₩105,261 | ₩103,759 | ₩104,255 | +0.08% | 119만 |
|---|
| 2026.09.23 | ₩104,617 | ₩105,341 | ₩104,121 | ₩104,389 | -0.22% | 61만 |
|---|
| 2026.09.22 | ₩105,247 | ₩105,837 | ₩104,027 | ₩104,738 | -0.48% | 89만 |
|---|
| 2026.09.21 | ₩104,107 | ₩104,966 | ₩103,504 | ₩104,000 | -0.10% | 81.1만 |
|---|
| 2026.09.18 | ₩105,448 | ₩106,293 | ₩103,987 | ₩104,268 | -1.12% | 232.5만 |
|---|
| 2026.09.17 | ₩108,331 | ₩109,230 | ₩105,918 | ₩105,985 | -2.17% | 91만 |
|---|
| 2026.09.16 | ₩108,707 | ₩109,726 | ₩107,285 | ₩108,197 | -0.47% | 91.2만 |
|---|
| 2026.09.15 | ₩108,157 | ₩109,578 | ₩107,554 | ₩108,881 | +0.67% | 92.5만 |
|---|
| 2026.09.14 | ₩111,362 | ₩111,764 | ₩108,707 | ₩108,988 | -2.13% | 98.4만 |
|---|
| 2026.09.11 | ₩107,996 | ₩110,571 | ₩107,795 | ₩110,235 | +2.07% | 119.2만 |
|---|
| 2026.09.10 | ₩107,741 | ₩108,988 | ₩106,575 | ₩106,910 | -0.77% | 81.5만 |
|---|
| 2026.09.09 | ₩108,103 | ₩108,224 | ₩105,837 | ₩106,856 | -1.15% | 61.9만 |
|---|
| 2026.09.08 | ₩108,908 | ₩110,209 | ₩108,519 | ₩108,599 | -0.28% | 85만 |
|---|
| 2026.09.04 | ₩109,659 | ₩111,067 | ₩109,511 | ₩110,235 | +0.53% | 89.4만 |
|---|
| 2026.09.03 | ₩109,270 | ₩111,254 | ₩108,278 | ₩111,000 | +1.58% | 65.5만 |
|---|
| 2026.09.02 | ₩109,578 | ₩109,619 | ₩108,291 | ₩108,734 | -0.77% | 52.9만 |
|---|
| 2026.09.01 | ₩110,115 | ₩111,335 | ₩109,082 | ₩109,189 | -0.84% | 70만 |
|---|
| 2026.08.31 | ₩111,938 | ₩111,952 | ₩109,377 | ₩109,471 | -2.20% | 65.7만 |
|---|
| 2026.08.28 | ₩112,019 | ₩112,649 | ₩111,509 | ₩111,777 | -0.22% | 63.5만 |
|---|
| 2026.08.27 | ₩113,279 | ₩113,628 | ₩111,898 | ₩111,925 | -1.20% | 73.7만 |
|---|
| 2026.08.26 | ₩113,145 | ₩115,545 | ₩113,145 | ₩114,486 | +1.19% | 65.9만 |
|---|
| 2026.08.25 | ₩111,804 | ₩113,306 | ₩111,764 | ₩113,239 | +1.28% | 62.5만 |
|---|
| 2026.08.24 | ₩111,858 | ₩113,668 | ₩111,818 | ₩112,944 | +0.97% | 64.2만 |
|---|
| 2026.08.21 | ₩112,300 | ₩112,502 | ₩111,375 | ₩111,684 | -0.55% | 58만 |
|---|
| 2026.08.20 | ₩111,000 | ₩112,689 | ₩110,490 | ₩111,791 | +0.71% | 63.3만 |
|---|
| 2026.08.19 | ₩111,214 | ₩112,515 | ₩110,396 | ₩111,576 | +0.33% | 63.6만 |
|---|
| 2026.08.18 | ₩111,898 | ₩113,078 | ₩110,410 | ₩110,437 | -1.31% | 70.5만 |
|---|
| 2026.08.17 | ₩112,072 | ₩113,011 | ₩110,651 | ₩110,664 | -1.26% | 73.1만 |
|---|
| 2026.08.14 | ₩111,456 | ₩113,092 | ₩111,456 | ₩112,944 | +1.34% | 64.5만 |
|---|
| 2026.08.13 | ₩112,783 | ₩113,990 | ₩111,107 | ₩111,456 | -1.18% | 79.8만 |
|---|
| 2026.08.12 | ₩112,072 | ₩113,360 | ₩110,463 | ₩113,172 | +0.98% | 71.9만 |
|---|
| 2026.08.11 | ₩111,094 | ₩113,011 | ₩111,027 | ₩111,764 | +0.60% | 77.6만 |
|---|
| 2026.08.10 | ₩112,287 | ₩113,212 | ₩111,147 | ₩111,831 | -0.41% | 75.9만 |
|---|
| 2026.08.07 | ₩113,306 | ₩115,438 | ₩112,569 | ₩113,990 | +0.60% | 98.7만 |
|---|
| 2026.08.06 | ₩115,304 | ₩115,626 | ₩112,139 | ₩113,923 | -1.20% | 97.6만 |
|---|
| 2026.08.05 | ₩114,929 | ₩114,942 | ₩112,193 | ₩114,432 | -0.43% | 116.2만 |
|---|
| 2026.08.04 | ₩113,601 | ₩115,143 | ₩112,595 | ₩114,781 | +1.04% | 145.5만 |
|---|
| 2026.08.03 | ₩115,586 | ₩117,570 | ₩114,647 | ₩115,224 | -0.31% | 119.7만 |
|---|
| 2026.07.31 | ₩114,607 | ₩116,296 | ₩113,588 | ₩115,572 | +0.84% | 171.5만 |
|---|
| 2026.07.30 | ₩120,614 | ₩122,008 | ₩114,044 | ₩114,365 | -5.18% | 169.1만 |
|---|
| 2026.07.29 | ₩114,151 | ₩115,009 | ₩112,300 | ₩114,888 | +0.65% | 194.9만 |
|---|
| 2026.07.28 | ₩112,555 | ₩115,264 | ₩111,496 | ₩113,950 | +1.24% | 155.3만 |
|---|
| 2026.07.27 | ₩110,624 | ₩112,582 | ₩110,597 | ₩110,933 | +0.28% | 118.8만 |
|---|
| 2026.07.24 | ₩106,749 | ₩110,946 | ₩105,891 | ₩110,396 | +3.42% | 177.2만 |
|---|
| 2026.07.23 | ₩103,652 | ₩107,004 | ₩103,008 | ₩106,387 | +2.64% | 128.7만 |
|---|
| 2026.07.22 | ₩104,443 | ₩105,060 | ₩103,397 | ₩103,719 | -0.69% | 126.6만 |
|---|
| 2026.07.21 | ₩103,933 | ₩104,671 | ₩103,276 | ₩103,517 | -0.40% | 118.8만 |
|---|
| 2026.07.20 | ₩105,153 | ₩105,743 | ₩103,880 | ₩104,590 | -0.54% | 88.2만 |
|---|
| 2026.07.17 | ₩108,103 | ₩108,626 | ₩105,368 | ₩105,556 | -2.36% | 101.2만 |
|---|
| 2026.07.16 | ₩105,180 | ₩107,473 | ₩105,180 | ₩106,830 | +1.57% | 120만 |
|---|
| 2026.07.15 | ₩104,805 | ₩106,722 | ₩104,094 | ₩104,563 | -0.23% | 107.7만 |
|---|
| 2026.07.14 | ₩105,100 | ₩106,307 | ₩105,073 | ₩105,703 | +0.57% | 102.8만 |
|---|
| 2026.07.13 | ₩104,979 | ₩107,084 | ₩104,778 | ₩106,789 | +1.72% | 109.3만 |
|---|
| 2026.07.10 | ₩102,753 | ₩104,134 | ₩102,445 | ₩103,880 | +1.10% | 77.6만 |
|---|
| 2026.07.09 | ₩101,734 | ₩103,088 | ₩101,734 | ₩102,753 | +1.00% | 81.4만 |
|---|
| 2026.07.08 | ₩105,381 | ₩105,381 | ₩102,713 | ₩102,927 | -2.33% | 130.6만 |
|---|
| 2026.07.07 | ₩105,274 | ₩106,481 | ₩104,027 | ₩105,086 | -0.18% | 129.6만 |
|---|
| 2026.07.06 | ₩104,858 | ₩104,858 | ₩103,075 | ₩104,295 | -0.54% | 90.2만 |
|---|
| 2026.07.02 | ₩103,316 | ₩105,422 | ₩102,927 | ₩105,341 | +1.96% | 131만 |
|---|
| 2026.07.01 | ₩102,378 | ₩104,684 | ₩102,378 | ₩102,914 | +0.52% | 118.8만 |
|---|
| 2026.06.30 | ₩102,270 | ₩102,820 | ₩100,849 | ₩101,855 | -0.41% | 103.8만 |
|---|
| 2026.06.29 | ₩101,493 | ₩102,700 | ₩100,648 | ₩102,632 | +1.12% | 130.2만 |
|---|
| 2026.06.26 | ₩98,181 | ₩102,083 | ₩97,644 | ₩101,613 | +3.50% | 348.2만 |
|---|
| 2026.06.25 | ₩98,650 | ₩99,548 | ₩96,947 | ₩97,457 | -1.21% | 168.6만 |
|---|
| 2026.06.24 | ₩98,999 | ₩99,951 | ₩98,462 | ₩99,280 | +0.28% | 131.6만 |
|---|
| 2026.06.23 | ₩99,106 | ₩99,508 | ₩97,618 | ₩99,093 | -0.01% | 186.3만 |
|---|
| 2026.06.22 | ₩96,558 | ₩98,985 | ₩96,089 | ₩98,100 | +1.60% | 146.7만 |
|---|
| 2026.06.18 | ₩96,733 | ₩97,832 | ₩96,424 | ₩97,376 | +0.67% | 227.2만 |
|---|
| 2026.06.17 | ₩99,025 | ₩99,790 | ₩97,135 | ₩97,309 | -1.73% | 185.8만 |
|---|
| 2026.06.16 | ₩100,380 | ₩100,648 | ₩99,146 | ₩100,004 | -0.37% | 117.3만 |
|---|
| 2026.06.15 | ₩101,949 | ₩102,485 | ₩99,106 | ₩99,173 | -2.72% | 171.2만 |
|---|
| 2026.06.12 | ₩99,763 | ₩104,644 | ₩98,811 | ₩103,142 | +3.39% | 209.6만 |
|---|
| 2026.06.11 | ₩99,133 | ₩99,267 | ₩96,424 | ₩98,851 | -0.28% | 223.9만 |
|---|
| 2026.06.10 | ₩97,430 | ₩99,897 | ₩96,572 | ₩99,012 | +1.62% | 232만 |
|---|
| 2026.06.09 | ₩95,298 | ₩96,411 | ₩94,654 | ₩96,397 | +1.15% | 137만 |
|---|
| 2026.06.08 | ₩93,286 | ₩95,673 | ₩92,831 | ₩95,593 | +2.47% | 191.1만 |
|---|
| 2026.06.05 | ₩94,305 | ₩95,740 | ₩93,260 | ₩93,434 | -0.92% | 403.5만 |
|---|
| 2026.06.04 | ₩93,568 | ₩95,177 | ₩92,911 | ₩93,608 | +0.04% | 326.2만 |
|---|
| 2026.06.03 | ₩95,097 | ₩95,351 | ₩91,731 | ₩92,214 | -3.03% | 274.8만 |
|---|
| 2026.06.02 | ₩97,765 | ₩98,181 | ₩95,070 | ₩95,217 | -2.61% | 166.2만 |
|---|
| 2026.06.01 | ₩100,581 | ₩101,050 | ₩97,939 | ₩98,060 | -2.51% | 132.5만 |
|---|
| 2026.05.29 | ₩101,935 | ₩102,579 | ₩100,728 | ₩100,822 | -1.09% | 115.5만 |
|---|
| 2026.05.28 | ₩103,129 | ₩104,081 | ₩102,096 | ₩102,297 | -0.81% | 127.9만 |
|---|
| 2026.05.27 | ₩102,767 | ₩103,745 | ₩102,525 | ₩103,249 | +0.47% | 126.4만 |
|---|
| 2026.05.26 | ₩102,713 | ₩103,169 | ₩101,908 | ₩102,793 | +0.08% | 145만 |
|---|
| 2026.05.22 | ₩103,129 | ₩103,880 | ₩101,922 | ₩103,772 | +0.62% | 126.3만 |
|---|
| 2026.05.21 | ₩103,182 | ₩103,732 | ₩101,265 | ₩102,887 | -0.29% | 99.6만 |
|---|
| 2026.05.20 | ₩103,839 | ₩104,416 | ₩102,337 | ₩103,973 | +0.13% | 71.9만 |
|---|
| 2026.05.19 | ₩105,717 | ₩106,870 | ₩104,201 | ₩104,402 | -1.24% | 113.9만 |
|---|
| 2026.05.18 | ₩104,630 | ₩106,320 | ₩104,630 | ₩105,663 | +0.99% | 83.7만 |
|---|
| 2026.05.15 | ₩105,837 | ₩105,904 | ₩103,343 | ₩104,242 | -1.51% | 102.6만 |
|---|
| 2026.05.14 | ₩103,960 | ₩105,019 | ₩103,491 | ₩104,966 | +0.97% | 81.8만 |
|---|
| 2026.05.13 | ₩103,719 | ₩104,577 | ₩102,860 | ₩103,853 | +0.13% | 132.5만 |
|---|
| 2026.05.12 | ₩104,295 | ₩105,113 | ₩102,485 | ₩104,161 | -0.13% | 146.6만 |
|---|
| 2026.05.11 | ₩104,590 | ₩105,006 | ₩103,196 | ₩103,759 | -0.79% | 86.3만 |
|---|
| 2026.05.08 | ₩105,569 | ₩106,199 | ₩103,987 | ₩104,215 | -1.28% | 109.3만 |
|---|
| 2026.05.07 | ₩104,496 | ₩106,199 | ₩102,941 | ₩105,234 | +0.71% | 149.9만 |
|---|
| 2026.05.06 | ₩107,326 | ₩108,197 | ₩104,443 | ₩105,180 | -2.00% | 161.2만 |
|---|
| 2026.05.05 | ₩104,738 | ₩107,822 | ₩103,450 | ₩106,588 | +1.77% | 217.3만 |
|---|
| 2026.05.04 | ₩105,824 | ₩108,237 | ₩105,261 | ₩105,475 | -0.33% | 157.2만 |
|---|
| 2026.05.01 | ₩108,358 | ₩110,624 | ₩105,207 | ₩106,977 | -1.27% | 176.8만 |
|---|
| 2026.04.30 | ₩116,202 | ₩116,551 | ₩108,519 | ₩108,653 | -6.50% | 182.1만 |
|---|
| 2026.04.29 | ₩116,055 | ₩116,216 | ₩113,641 | ₩115,840 | -0.18% | 151.7만 |
|---|
| 2026.04.28 | ₩116,672 | ₩117,369 | ₩115,224 | ₩115,787 | -0.76% | 140.7만 |
|---|
| 2026.04.27 | ₩118,026 | ₩118,898 | ₩115,693 | ₩115,720 | -1.95% | 147.3만 |
|---|
| 2026.04.24 | ₩116,310 | ₩118,536 | ₩115,384 | ₩117,637 | +1.14% | 176.5만 |
|---|
| 2026.04.23 | ₩113,909 | ₩115,881 | ₩113,628 | ₩115,814 | +1.67% | 181.9만 |
|---|
| 2026.04.22 | ₩112,488 | ₩114,084 | ₩111,080 | ₩113,480 | +0.88% | 163.1만 |
|---|
| 2026.04.21 | ₩111,938 | ₩112,528 | ₩110,490 | ₩112,247 | +0.28% | 98.4만 |
|---|
| 2026.04.20 | ₩111,241 | ₩112,475 | ₩110,906 | ₩111,844 | +0.54% | 79.8만 |
|---|
| 2026.04.17 | ₩111,161 | ₩111,576 | ₩110,302 | ₩111,268 | +0.10% | 114.5만 |
|---|
| 2026.04.16 | ₩108,425 | ₩111,509 | ₩107,969 | ₩111,335 | +2.68% | 124.2만 |
|---|
| 2026.04.15 | ₩109,686 | ₩110,007 | ₩107,607 | ₩108,050 | -1.49% | 128.6만 |
|---|
| 2026.04.14 | ₩109,632 | ₩110,302 | ₩109,002 | ₩110,088 | +0.42% | 70.6만 |
|---|
| 2026.04.13 | ₩109,283 | ₩110,356 | ₩108,304 | ₩110,343 | +0.97% | 63.9만 |
|---|
| 2026.04.10 | ₩111,469 | ₩111,898 | ₩109,096 | ₩109,350 | -1.90% | 67.6만 |
|---|
| 2026.04.09 | ₩111,402 | ₩112,823 | ₩111,375 | ₩111,831 | +0.39% | 77.5만 |
|---|
| 2026.04.08 | ₩111,027 | ₩112,354 | ₩110,423 | ₩111,912 | +0.80% | 110만 |
|---|
| 2026.04.07 | ₩110,705 | ₩111,576 | ₩109,605 | ₩111,241 | +0.48% | 91.5만 |
|---|
| 2026.04.06 | ₩113,118 | ₩113,118 | ₩110,437 | ₩110,758 | -2.09% | 97.8만 |
|---|
| 2026.04.02 | ₩111,764 | ₩113,883 | ₩111,228 | ₩113,668 | +1.70% | 126.7만 |
|---|
| 2026.04.01 | ₩110,718 | ₩112,207 | ₩110,101 | ₩111,107 | +0.35% | 111.2만 |
|---|
| 2026.03.31 | ₩110,249 | ₩111,858 | ₩109,270 | ₩110,638 | +0.35% | 122만 |
|---|
| 2026.03.30 | ₩109,927 | ₩110,624 | ₩108,331 | ₩109,337 | -0.54% | 95.1만 |
|---|
| 2026.03.27 | ₩109,377 | ₩110,182 | ₩108,559 | ₩109,377 | 0.00% | 170.1만 |
|---|
| 2026.03.26 | ₩105,462 | ₩111,456 | ₩105,462 | ₩109,739 | +4.06% | 202.3만 |
|---|
| 2026.03.25 | ₩104,402 | ₩105,837 | ₩103,531 | ₩105,650 | +1.19% | 107.6만 |
|---|
| 2026.03.24 | ₩102,324 | ₩104,322 | ₩101,238 | ₩103,893 | +1.53% | 97.3만 |
|---|
| 2026.03.23 | ₩102,713 | ₩104,134 | ₩102,190 | ₩102,592 | -0.12% | 108.6만 |
|---|
| 2026.03.20 | ₩101,305 | ₩102,230 | ₩100,554 | ₩101,144 | -0.16% | 211.3만 |
|---|
| 2026.03.19 | ₩102,941 | ₩104,201 | ₩101,533 | ₩101,707 | -1.20% | 94.8만 |
|---|
| 2026.03.18 | ₩105,797 | ₩106,213 | ₩103,142 | ₩103,182 | -2.47% | 112.7만 |
|---|
| 2026.03.17 | ₩107,017 | ₩107,473 | ₩106,065 | ₩106,427 | -0.55% | 106.5만 |
|---|
| 2026.03.16 | ₩107,299 | ₩107,580 | ₩105,851 | ₩106,561 | -0.69% | 138.5만 |
|---|
| 2026.03.13 | ₩105,381 | ₩106,856 | ₩103,786 | ₩106,615 | +1.17% | 132만 |
|---|
| 2026.03.12 | ₩106,172 | ₩107,218 | ₩105,234 | ₩105,368 | -0.76% | 107만 |
|---|
| 2026.03.11 | ₩105,784 | ₩106,749 | ₩104,577 | ₩106,521 | +0.70% | 111.6만 |
|---|
| 2026.03.10 | ₩107,849 | ₩108,304 | ₩106,079 | ₩106,427 | -1.32% | 94.9만 |
|---|
| 2026.03.09 | ₩108,492 | ₩109,552 | ₩104,322 | ₩108,170 | -0.30% | 120.5만 |
|---|
| 2026.03.06 | ₩109,833 | ₩109,954 | ₩107,500 | ₩109,350 | -0.44% | 71.3만 |
|---|
| 2026.03.05 | ₩109,243 | ₩110,235 | ₩108,103 | ₩109,578 | +0.31% | 94.9만 |
|---|
| 2026.03.04 | ₩113,923 | ₩113,923 | ₩109,686 | ₩109,967 | -3.47% | 113.8만 |
|---|
| 2026.03.03 | ₩114,339 | ₩115,398 | ₩112,515 | ₩114,540 | +0.18% | 164.3만 |
|---|
| 2026.03.02 | ₩112,555 | ₩115,478 | ₩111,791 | ₩114,848 | +2.04% | 133.4만 |
|---|
| 2026.02.27 | ₩111,456 | ₩113,239 | ₩111,040 | ₩112,877 | +1.28% | 136.8만 |
|---|
| 2026.02.26 | ₩109,417 | ₩112,139 | ₩108,264 | ₩111,898 | +2.27% | 88.7만 |
|---|
| 2026.02.25 | ₩107,782 | ₩108,331 | ₩106,065 | ₩108,278 | +0.46% | 124.1만 |
|---|
| 2026.02.24 | ₩106,789 | ₩108,318 | ₩106,789 | ₩108,103 | +1.23% | 93.8만 |
|---|
| 2026.02.23 | ₩105,931 | ₩107,285 | ₩105,180 | ₩106,535 | +0.57% | 78만 |
|---|
| 2026.02.20 | ₩108,586 | ₩108,586 | ₩105,931 | ₩106,199 | -2.20% | 124.7만 |
|---|
| 2026.02.19 | ₩107,487 | ₩108,237 | ₩106,132 | ₩108,211 | +0.67% | 89.1만 |
|---|
| 2026.02.18 | ₩107,527 | ₩108,586 | ₩106,172 | ₩107,460 | -0.06% | 134.6만 |
|---|
| 2026.02.17 | ₩106,454 | ₩108,532 | ₩106,240 | ₩107,902 | +1.36% | 119.2만 |
|---|
| 2026.02.13 | ₩103,397 | ₩108,693 | ₩101,935 | ₩106,816 | +3.31% | 175.3만 |
|---|
| 2026.02.12 | ₩110,034 | ₩110,034 | ₩101,721 | ₩105,569 | -4.06% | 341.9만 |
|---|
| 2026.02.11 | ₩112,984 | ₩113,440 | ₩111,094 | ₩113,185 | +0.18% | 132.6만 |
|---|
| 2026.02.10 | ₩112,475 | ₩113,695 | ₩111,764 | ₩111,818 | -0.58% | 148.1만 |
|---|
| 2026.02.09 | ₩114,312 | ₩115,344 | ₩112,421 | ₩112,837 | -1.29% | 107.6만 |
|---|
| 2026.02.06 | ₩114,835 | ₩116,216 | ₩114,097 | ₩114,124 | -0.62% | 137.1만 |
|---|
| 2026.02.05 | ₩112,569 | ₩114,580 | ₩112,502 | ₩114,486 | +1.70% | 83.5만 |
|---|
| 2026.02.04 | ₩108,935 | ₩112,716 | ₩108,935 | ₩112,233 | +3.03% | 112.6만 |
|---|
| 2026.02.03 | ₩107,218 | ₩109,672 | ₩107,218 | ₩108,546 | +1.24% | 92.3만 |
|---|
| 2026.02.02 | ₩108,130 | ₩108,975 | ₩106,669 | ₩108,050 | -0.07% | 111.4만 |
|---|
| 2026.01.30 | ₩106,709 | ₩107,916 | ₩105,247 | ₩107,849 | +1.07% | 159.1만 |
|---|
| 2026.01.29 | ₩106,990 | ₩107,782 | ₩106,266 | ₩107,004 | +0.01% | 119.7만 |
|---|
| 2026.01.28 | ₩107,862 | ₩108,707 | ₩106,856 | ₩107,031 | -0.77% | 116.3만 |
|---|
| 2026.01.27 | ₩107,808 | ₩108,693 | ₩107,446 | ₩107,647 | -0.15% | 90.2만 |
|---|
| 2026.01.26 | ₩108,841 | ₩109,565 | ₩107,151 | ₩108,144 | -0.64% | 64.1만 |
|---|
| 2026.01.23 | ₩108,130 | ₩108,908 | ₩107,755 | ₩108,854 | +0.67% | 57.1만 |
|---|
| 2026.01.22 | ₩109,565 | ₩110,624 | ₩108,439 | ₩108,613 | -0.87% | 64.5만 |
|---|
| 2026.01.21 | ₩110,785 | ₩111,107 | ₩108,291 | ₩109,565 | -1.10% | 139.8만 |
|---|
| 2026.01.20 | ₩111,415 | ₩111,791 | ₩109,498 | ₩110,423 | -0.89% | 90.9만 |
|---|
| 2026.01.16 | ₩109,645 | ₩111,281 | ₩109,350 | ₩111,254 | +1.47% | 67.1만 |
|---|
| 2026.01.15 | ₩108,452 | ₩110,624 | ₩108,439 | ₩110,088 | +1.51% | 99.9만 |
|---|
| 2026.01.14 | ₩107,004 | ₩108,331 | ₩106,923 | ₩108,009 | +0.94% | 149만 |
|---|
| 2026.01.13 | ₩107,352 | ₩108,130 | ₩106,414 | ₩107,084 | -0.25% | 130만 |
|---|
| 2026.01.12 | ₩108,492 | ₩108,559 | ₩107,567 | ₩108,519 | +0.02% | 80.3만 |
|---|
| 2026.01.09 | ₩106,374 | ₩108,707 | ₩106,374 | ₩108,358 | +1.87% | 91.4만 |
|---|
| 2026.01.08 | ₩105,743 | ₩107,205 | ₩105,743 | ₩106,602 | +0.81% | 65.5만 |
|---|
| 2026.01.07 | ₩106,990 | ₩107,111 | ₩105,100 | ₩106,186 | -0.75% | 54.1만 |
|---|
| 2026.01.06 | ₩104,738 | ₩106,897 | ₩104,738 | ₩106,588 | +1.77% | 82.7만 |
|---|
| 2026.01.05 | ₩102,632 | ₩106,146 | ₩102,592 | ₩105,046 | +2.35% | 95.9만 |
|---|
| 2026.01.02 | ₩104,067 | ₩105,368 | ₩103,249 | ₩103,517 | -0.53% | 104.2만 |
|---|
| 2025.12.31 | ₩104,858 | ₩105,623 | ₩104,376 | ₩104,550 | -0.29% | 59.8만 |
|---|
| 2025.12.30 | ₩104,362 | ₩104,992 | ₩103,880 | ₩104,952 | +0.57% | 40.1만 |
|---|
| 2025.12.29 | ₩104,604 | ₩104,858 | ₩103,692 | ₩104,577 | -0.03% | 49.7만 |
|---|
| 2025.12.26 | ₩105,234 | ₩105,462 | ₩104,027 | ₩104,537 | -0.66% | 35.1만 |
|---|
| 2025.12.24 | ₩105,314 | ₩105,422 | ₩104,617 | ₩105,006 | -0.29% | 26.3만 |
|---|
| 2025.12.23 | ₩105,690 | ₩106,307 | ₩104,899 | ₩105,060 | -0.60% | 68.7만 |
|---|
| 2025.12.22 | ₩104,322 | ₩106,427 | ₩104,282 | ₩105,569 | +1.20% | 66.9만 |
|---|
| 2025.12.19 | ₩104,697 | ₩105,167 | ₩104,429 | ₩104,845 | +0.14% | 157만 |
|---|
| 2025.12.18 | ₩105,301 | ₩106,186 | ₩104,590 | ₩104,778 | -0.50% | 79.6만 |
|---|
| 2025.12.17 | ₩104,845 | ₩107,527 | ₩104,845 | ₩105,261 | +0.40% | 102.9만 |
|---|
| 2025.12.16 | ₩105,167 | ₩105,797 | ₩103,866 | ₩105,113 | -0.05% | 91.4만 |
|---|
| 2025.12.15 | ₩105,502 | ₩106,146 | ₩103,504 | ₩104,845 | -0.62% | 127.2만 |
|---|
| 2025.12.12 | ₩107,044 | ₩107,473 | ₩105,395 | ₩105,703 | -1.25% | 110.1만 |
|---|
| 2025.12.11 | ₩103,973 | ₩106,682 | ₩103,504 | ₩106,320 | +2.26% | 81.2만 |
|---|
| 2025.12.10 | ₩103,276 | ₩103,973 | ₩102,807 | ₩103,383 | +0.10% | 107.2만 |
|---|
| 2025.12.09 | ₩103,383 | ₩104,604 | ₩103,155 | ₩103,236 | -0.14% | 89.5만 |
|---|
| 2025.12.08 | ₩102,297 | ₩105,676 | ₩101,788 | ₩103,424 | +1.10% | 141.3만 |
|---|
| 2025.12.05 | ₩101,412 | ₩102,217 | ₩101,023 | ₩101,774 | +0.36% | 101.4만 |
|---|
| 2025.12.04 | ₩102,230 | ₩102,968 | ₩101,788 | ₩101,935 | -0.29% | 92.8만 |
|---|
| 2025.12.03 | ₩104,483 | ₩105,046 | ₩102,512 | ₩102,767 | -1.64% | 67.7만 |
|---|
| 2025.12.02 | ₩105,810 | ₩106,414 | ₩104,215 | ₩104,456 | -1.28% | 89.4만 |
|---|
| 2025.12.01 | ₩106,119 | ₩107,017 | ₩105,261 | ₩105,502 | -0.58% | 113.6만 |
|---|
| 2025.11.28 | ₩105,810 | ₩106,950 | ₩105,515 | ₩106,508 | +0.66% | 42만 |
|---|
| 2025.11.26 | ₩104,885 | ₩106,709 | ₩104,885 | ₩105,971 | +1.04% | 64.9만 |
|---|
| 2025.11.25 | ₩104,791 | ₩105,328 | ₩104,027 | ₩105,060 | +0.26% | 78.3만 |
|---|
| 2025.11.24 | ₩106,441 | ₩106,695 | ₩102,767 | ₩104,429 | -1.89% | 132.2만 |
|---|
| 2025.11.21 | ₩105,945 | ₩108,331 | ₩105,060 | ₩107,098 | +1.09% | 78.8만 |
|---|
| 2025.11.20 | ₩105,797 | ₩106,521 | ₩105,127 | ₩105,247 | -0.52% | 83.5만 |
|---|
| 2025.11.19 | ₩106,307 | ₩107,178 | ₩105,515 | ₩105,971 | -0.32% | 76.5만 |
|---|
| 2025.11.18 | ₩105,851 | ₩106,870 | ₩105,314 | ₩106,789 | +0.89% | 78.7만 |
|---|
| 2025.11.17 | ₩106,320 | ₩106,803 | ₩105,596 | ₩105,945 | -0.35% | 122.8만 |
|---|
| 2025.11.14 | ₩107,460 | ₩108,130 | ₩106,065 | ₩106,830 | -0.59% | 66.3만 |
|---|
| 2025.11.13 | ₩107,862 | ₩108,532 | ₩106,709 | ₩107,071 | -0.73% | 52.7만 |
|---|
| 2025.11.12 | ₩107,875 | ₩108,948 | ₩107,513 | ₩107,580 | -0.27% | 62.5만 |
|---|
| 2025.11.11 | ₩107,862 | ₩108,720 | ₩107,326 | ₩108,264 | +0.37% | 61.2만 |
|---|
| 2025.11.10 | ₩107,379 | ₩107,701 | ₩106,146 | ₩107,446 | +0.06% | 86.8만 |
|---|
| 2025.11.07 | ₩108,211 | ₩108,385 | ₩107,326 | ₩108,063 | -0.14% | 78.5만 |
|---|
| 2025.11.06 | ₩109,270 | ₩109,967 | ₩107,218 | ₩107,607 | -1.52% | 115.5만 |
|---|
| 2025.11.05 | ₩109,297 | ₩110,651 | ₩108,331 | ₩109,377 | +0.07% | 123.9만 |
|---|
| 2025.11.04 | ₩109,471 | ₩110,369 | ₩108,988 | ₩109,444 | -0.02% | 91.3만 |
|---|
| 2025.11.03 | ₩111,134 | ₩112,005 | ₩106,990 | ₩109,189 | -1.75% | 147.9만 |
|---|
| 2025.10.31 | ₩112,300 | ₩113,092 | ₩110,235 | ₩111,979 | -0.29% | 177.3만 |
|---|
| 2025.10.30 | ₩104,335 | ₩113,561 | ₩104,335 | ₩112,327 | +7.66% | 145.1만 |
|---|
| 2025.10.29 | ₩107,728 | ₩108,063 | ₩106,870 | ₩107,393 | -0.31% | 140만 |
|---|
| 2025.10.28 | ₩109,699 | ₩110,021 | ₩108,398 | ₩108,398 | -1.19% | 108.3만 |
|---|
| 2025.10.27 | ₩109,243 | ₩110,249 | ₩108,975 | ₩110,155 | +0.83% | 79.2만 |
|---|
| 2025.10.24 | ₩109,297 | ₩109,686 | ₩108,559 | ₩109,511 | +0.20% | 58.8만 |
|---|
| 2025.10.23 | ₩110,222 | ₩110,571 | ₩108,519 | ₩109,015 | -1.09% | 72.2만 |
|---|
| 2025.10.22 | ₩111,241 | ₩111,684 | ₩110,007 | ₩110,235 | -0.90% | 72.3만 |
|---|
| 2025.10.21 | ₩109,766 | ₩112,019 | ₩109,350 | ₩111,027 | +1.15% | 99.8만 |
|---|
| 2025.10.20 | ₩110,477 | ₩110,584 | ₩108,707 | ₩109,565 | -0.83% | 83만 |
|---|
| 2025.10.17 | ₩109,592 | ₩110,611 | ₩109,176 | ₩110,343 | +0.69% | 81.1만 |
|---|
| 2025.10.16 | ₩110,691 | ₩110,691 | ₩108,559 | ₩109,096 | -1.44% | 78.9만 |
|---|
| 2025.10.15 | ₩109,873 | ₩110,571 | ₩109,578 | ₩110,262 | +0.35% | 94.5만 |
|---|
| 2025.10.14 | ₩108,747 | ₩110,262 | ₩108,331 | ₩109,954 | +1.11% | 74.4만 |
|---|
| 2025.10.13 | ₩108,559 | ₩111,348 | ₩108,291 | ₩109,082 | +0.48% | 106.8만 |
|---|
| 2025.10.10 | ₩108,103 | ₩108,841 | ₩107,125 | ₩108,385 | +0.26% | 92.9만 |
|---|