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 | ₩102,432 | ₩104,202 | ₩102,432 | ₩103,156 | +0.71% | 71만 |
| 2026.10.08 | ₩103,237 | ₩103,800 | ₩102,083 | ₩102,969 | -0.26% | 85.9만 |
| 2026.10.07 | ₩103,559 | ₩104,927 | ₩102,620 | ₩103,089 | -0.45% | 115.3만 |
| 2026.10.06 | ₩101,869 | ₩104,350 | ₩101,869 | ₩103,679 | +1.78% | 92.4만 |
| 2026.10.05 | ₩102,915 | ₩103,572 | ₩101,828 | ₩101,855 | -1.03% | 156.9만 |
| 2026.10.02 | ₩102,767 | ₩104,015 | ₩102,553 | ₩103,465 | +0.68% | 105.7만 |
| 2026.10.01 | ₩102,700 | ₩104,202 | ₩102,338 | ₩102,606 | -0.09% | 105.5만 |
| 2026.09.30 | ₩103,357 | ₩103,760 | ₩102,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,137 |
| -1.18% |
| 92.4만 |
| 2026.09.29 | ₩102,754 | ₩104,578 | ₩102,620 | ₩103,049 | +0.29% | 139.8만 |
|---|
| 2026.09.28 | ₩104,216 | ₩105,597 | ₩103,277 | ₩103,371 | -0.81% | 95.8만 |
|---|
| 2026.09.25 | ₩103,840 | ₩105,450 | ₩103,425 | ₩104,404 | +0.54% | 100.6만 |
|---|
| 2026.09.24 | ₩104,202 | ₩105,289 | ₩103,787 | ₩104,283 | +0.08% | 119만 |
|---|
| 2026.09.23 | ₩104,645 | ₩105,369 | ₩104,149 | ₩104,417 | -0.22% | 61만 |
|---|
| 2026.09.22 | ₩105,275 | ₩105,866 | ₩104,055 | ₩104,766 | -0.48% | 89만 |
|---|
| 2026.09.21 | ₩104,135 | ₩104,994 | ₩103,532 | ₩104,028 | -0.10% | 81.1만 |
|---|
| 2026.09.18 | ₩105,477 | ₩106,322 | ₩104,015 | ₩104,296 | -1.12% | 232.5만 |
|---|
| 2026.09.17 | ₩108,360 | ₩109,259 | ₩105,946 | ₩106,013 | -2.17% | 91만 |
|---|
| 2026.09.16 | ₩108,736 | ₩109,755 | ₩107,314 | ₩108,226 | -0.47% | 91.2만 |
|---|
| 2026.09.15 | ₩108,186 | ₩109,608 | ₩107,582 | ₩108,910 | +0.67% | 92.5만 |
|---|
| 2026.09.14 | ₩111,392 | ₩111,794 | ₩108,736 | ₩109,018 | -2.13% | 98.4만 |
|---|
| 2026.09.11 | ₩108,025 | ₩110,600 | ₩107,824 | ₩110,265 | +2.07% | 119.2만 |
|---|
| 2026.09.10 | ₩107,770 | ₩109,018 | ₩106,603 | ₩106,939 | -0.77% | 81.5만 |
|---|
| 2026.09.09 | ₩108,132 | ₩108,253 | ₩105,866 | ₩106,885 | -1.15% | 61.9만 |
|---|
| 2026.09.08 | ₩108,937 | ₩110,238 | ₩108,548 | ₩108,629 | -0.28% | 85만 |
|---|
| 2026.09.04 | ₩109,688 | ₩111,097 | ₩109,541 | ₩110,265 | +0.53% | 89.4만 |
|---|
| 2026.09.03 | ₩109,299 | ₩111,284 | ₩108,307 | ₩111,030 | +1.58% | 65.5만 |
|---|
| 2026.09.02 | ₩109,608 | ₩109,648 | ₩108,320 | ₩108,763 | -0.77% | 52.9만 |
|---|
| 2026.09.01 | ₩110,144 | ₩111,365 | ₩109,111 | ₩109,219 | -0.84% | 70만 |
|---|
| 2026.08.31 | ₩111,968 | ₩111,982 | ₩109,407 | ₩109,500 | -2.20% | 65.7만 |
|---|
| 2026.08.28 | ₩112,049 | ₩112,679 | ₩111,539 | ₩111,807 | -0.22% | 63.5만 |
|---|
| 2026.08.27 | ₩113,310 | ₩113,658 | ₩111,928 | ₩111,955 | -1.20% | 73.7만 |
|---|
| 2026.08.26 | ₩113,176 | ₩115,576 | ₩113,176 | ₩114,517 | +1.19% | 65.9만 |
|---|
| 2026.08.25 | ₩111,834 | ₩113,336 | ₩111,794 | ₩113,269 | +1.28% | 62.5만 |
|---|
| 2026.08.24 | ₩111,888 | ₩113,699 | ₩111,848 | ₩112,974 | +0.97% | 64.2만 |
|---|
| 2026.08.21 | ₩112,331 | ₩112,532 | ₩111,405 | ₩111,714 | -0.55% | 58만 |
|---|
| 2026.08.20 | ₩111,030 | ₩112,719 | ₩110,520 | ₩111,821 | +0.71% | 63.3만 |
|---|
| 2026.08.19 | ₩111,244 | ₩112,545 | ₩110,426 | ₩111,606 | +0.33% | 63.6만 |
|---|
| 2026.08.18 | ₩111,928 | ₩113,108 | ₩110,439 | ₩110,466 | -1.31% | 70.5만 |
|---|
| 2026.08.17 | ₩112,103 | ₩113,041 | ₩110,681 | ₩110,694 | -1.26% | 73.1만 |
|---|
| 2026.08.14 | ₩111,486 | ₩113,122 | ₩111,486 | ₩112,974 | +1.34% | 64.5만 |
|---|
| 2026.08.13 | ₩112,813 | ₩114,021 | ₩111,137 | ₩111,486 | -1.18% | 79.8만 |
|---|
| 2026.08.12 | ₩112,103 | ₩113,390 | ₩110,493 | ₩113,202 | +0.98% | 71.9만 |
|---|
| 2026.08.11 | ₩111,123 | ₩113,041 | ₩111,056 | ₩111,794 | +0.60% | 77.6만 |
|---|
| 2026.08.10 | ₩112,317 | ₩113,243 | ₩111,177 | ₩111,861 | -0.41% | 75.9만 |
|---|
| 2026.08.07 | ₩113,336 | ₩115,469 | ₩112,599 | ₩114,021 | +0.60% | 98.7만 |
|---|
| 2026.08.06 | ₩115,335 | ₩115,657 | ₩112,170 | ₩113,953 | -1.20% | 97.6만 |
|---|
| 2026.08.05 | ₩114,959 | ₩114,973 | ₩112,223 | ₩114,463 | -0.43% | 116.2만 |
|---|
| 2026.08.04 | ₩113,632 | ₩115,174 | ₩112,626 | ₩114,812 | +1.04% | 145.5만 |
|---|
| 2026.08.03 | ₩115,617 | ₩117,602 | ₩114,678 | ₩115,254 | -0.31% | 119.7만 |
|---|
| 2026.07.31 | ₩114,637 | ₩116,327 | ₩113,618 | ₩115,603 | +0.84% | 171.5만 |
|---|
| 2026.07.30 | ₩120,646 | ₩122,041 | ₩114,074 | ₩114,396 | -5.18% | 169.1만 |
|---|
| 2026.07.29 | ₩114,181 | ₩115,040 | ₩112,331 | ₩114,919 | +0.65% | 194.9만 |
|---|
| 2026.07.28 | ₩112,585 | ₩115,295 | ₩111,526 | ₩113,980 | +1.24% | 155.3만 |
|---|
| 2026.07.27 | ₩110,654 | ₩112,612 | ₩110,627 | ₩110,962 | +0.28% | 118.8만 |
|---|
| 2026.07.24 | ₩106,778 | ₩110,976 | ₩105,919 | ₩110,426 | +3.42% | 177.2만 |
|---|
| 2026.07.23 | ₩103,679 | ₩107,033 | ₩103,036 | ₩106,416 | +2.64% | 128.7만 |
|---|
| 2026.07.22 | ₩104,471 | ₩105,088 | ₩103,425 | ₩103,746 | -0.69% | 126.6만 |
|---|
| 2026.07.21 | ₩103,961 | ₩104,699 | ₩103,304 | ₩103,545 | -0.40% | 118.8만 |
|---|
| 2026.07.20 | ₩105,182 | ₩105,772 | ₩103,907 | ₩104,618 | -0.54% | 88.2만 |
|---|
| 2026.07.17 | ₩108,132 | ₩108,655 | ₩105,396 | ₩105,584 | -2.36% | 101.2만 |
|---|
| 2026.07.16 | ₩105,208 | ₩107,502 | ₩105,208 | ₩106,858 | +1.57% | 120만 |
|---|
| 2026.07.15 | ₩104,833 | ₩106,751 | ₩104,122 | ₩104,591 | -0.23% | 107.7만 |
|---|
| 2026.07.14 | ₩105,128 | ₩106,335 | ₩105,101 | ₩105,732 | +0.57% | 102.8만 |
|---|
| 2026.07.13 | ₩105,007 | ₩107,113 | ₩104,806 | ₩106,818 | +1.72% | 109.3만 |
|---|
| 2026.07.10 | ₩102,781 | ₩104,162 | ₩102,472 | ₩103,907 | +1.10% | 77.6만 |
|---|
| 2026.07.09 | ₩101,761 | ₩103,116 | ₩101,761 | ₩102,781 | +1.00% | 81.4만 |
|---|
| 2026.07.08 | ₩105,410 | ₩105,410 | ₩102,741 | ₩102,955 | -2.33% | 130.6만 |
|---|
| 2026.07.07 | ₩105,302 | ₩106,509 | ₩104,055 | ₩105,115 | -0.18% | 129.6만 |
|---|
| 2026.07.06 | ₩104,887 | ₩104,887 | ₩103,103 | ₩104,323 | -0.54% | 90.2만 |
|---|
| 2026.07.02 | ₩103,344 | ₩105,450 | ₩102,955 | ₩105,369 | +1.96% | 131만 |
|---|
| 2026.07.01 | ₩102,405 | ₩104,712 | ₩102,405 | ₩102,942 | +0.52% | 118.8만 |
|---|
| 2026.06.30 | ₩102,298 | ₩102,848 | ₩100,876 | ₩101,882 | -0.41% | 103.8만 |
|---|
| 2026.06.29 | ₩101,520 | ₩102,727 | ₩100,675 | ₩102,660 | +1.12% | 130.2만 |
|---|
| 2026.06.26 | ₩98,207 | ₩102,110 | ₩97,671 | ₩101,641 | +3.50% | 348.2만 |
|---|
| 2026.06.25 | ₩98,676 | ₩99,575 | ₩96,973 | ₩97,483 | -1.21% | 168.6만 |
|---|
| 2026.06.24 | ₩99,025 | ₩99,978 | ₩98,489 | ₩99,307 | +0.28% | 131.6만 |
|---|
| 2026.06.23 | ₩99,133 | ₩99,535 | ₩97,644 | ₩99,119 | -0.01% | 186.3만 |
|---|
| 2026.06.22 | ₩96,584 | ₩99,012 | ₩96,115 | ₩98,127 | +1.60% | 146.7만 |
|---|
| 2026.06.18 | ₩96,758 | ₩97,858 | ₩96,450 | ₩97,402 | +0.67% | 227.2만 |
|---|
| 2026.06.17 | ₩99,052 | ₩99,817 | ₩97,161 | ₩97,335 | -1.73% | 185.8만 |
|---|
| 2026.06.16 | ₩100,407 | ₩100,675 | ₩99,173 | ₩100,031 | -0.37% | 117.3만 |
|---|
| 2026.06.15 | ₩101,976 | ₩102,513 | ₩99,133 | ₩99,200 | -2.72% | 171.2만 |
|---|
| 2026.06.12 | ₩99,790 | ₩104,672 | ₩98,837 | ₩103,170 | +3.39% | 209.6만 |
|---|
| 2026.06.11 | ₩99,159 | ₩99,293 | ₩96,450 | ₩98,878 | -0.28% | 223.9만 |
|---|
| 2026.06.10 | ₩97,456 | ₩99,924 | ₩96,598 | ₩99,039 | +1.62% | 232만 |
|---|
| 2026.06.09 | ₩95,323 | ₩96,437 | ₩94,680 | ₩96,423 | +1.15% | 137만 |
|---|
| 2026.06.08 | ₩93,311 | ₩95,699 | ₩92,855 | ₩95,618 | +2.47% | 191.1만 |
|---|
| 2026.06.05 | ₩94,331 | ₩95,766 | ₩93,285 | ₩93,459 | -0.92% | 403.5만 |
|---|
| 2026.06.04 | ₩93,593 | ₩95,203 | ₩92,936 | ₩93,633 | +0.04% | 326.2만 |
|---|
| 2026.06.03 | ₩95,122 | ₩95,377 | ₩91,756 | ₩92,238 | -3.03% | 274.8만 |
|---|
| 2026.06.02 | ₩97,791 | ₩98,207 | ₩95,095 | ₩95,243 | -2.61% | 166.2만 |
|---|
| 2026.06.01 | ₩100,608 | ₩101,077 | ₩97,966 | ₩98,086 | -2.51% | 132.5만 |
|---|
| 2026.05.29 | ₩101,963 | ₩102,606 | ₩100,755 | ₩100,849 | -1.09% | 115.5만 |
|---|
| 2026.05.28 | ₩103,156 | ₩104,109 | ₩102,124 | ₩102,325 | -0.81% | 127.9만 |
|---|
| 2026.05.27 | ₩102,794 | ₩103,773 | ₩102,553 | ₩103,277 | +0.47% | 126.4만 |
|---|
| 2026.05.26 | ₩102,741 | ₩103,197 | ₩101,936 | ₩102,821 | +0.08% | 145만 |
|---|
| 2026.05.22 | ₩103,156 | ₩103,907 | ₩101,949 | ₩103,800 | +0.62% | 126.3만 |
|---|
| 2026.05.21 | ₩103,210 | ₩103,760 | ₩101,292 | ₩102,915 | -0.29% | 99.6만 |
|---|
| 2026.05.20 | ₩103,867 | ₩104,444 | ₩102,365 | ₩104,001 | +0.13% | 71.9만 |
|---|
| 2026.05.19 | ₩105,745 | ₩106,898 | ₩104,229 | ₩104,431 | -1.24% | 113.9만 |
|---|
| 2026.05.18 | ₩104,659 | ₩106,349 | ₩104,659 | ₩105,691 | +0.99% | 83.7만 |
|---|
| 2026.05.15 | ₩105,866 | ₩105,933 | ₩103,371 | ₩104,270 | -1.51% | 102.6만 |
|---|
| 2026.05.14 | ₩103,988 | ₩105,047 | ₩103,518 | ₩104,994 | +0.97% | 81.8만 |
|---|
| 2026.05.13 | ₩103,746 | ₩104,605 | ₩102,888 | ₩103,881 | +0.13% | 132.5만 |
|---|
| 2026.05.12 | ₩104,323 | ₩105,141 | ₩102,513 | ₩104,189 | -0.13% | 146.6만 |
|---|
| 2026.05.11 | ₩104,618 | ₩105,034 | ₩103,223 | ₩103,787 | -0.79% | 86.3만 |
|---|
| 2026.05.08 | ₩105,597 | ₩106,228 | ₩104,015 | ₩104,243 | -1.28% | 109.3만 |
|---|
| 2026.05.07 | ₩104,524 | ₩106,228 | ₩102,969 | ₩105,262 | +0.71% | 149.9만 |
|---|
| 2026.05.06 | ₩107,354 | ₩108,226 | ₩104,471 | ₩105,208 | -2.00% | 161.2만 |
|---|
| 2026.05.05 | ₩104,766 | ₩107,851 | ₩103,478 | ₩106,617 | +1.77% | 217.3만 |
|---|
| 2026.05.04 | ₩105,852 | ₩108,267 | ₩105,289 | ₩105,504 | -0.33% | 157.2만 |
|---|
| 2026.05.01 | ₩108,387 | ₩110,654 | ₩105,235 | ₩107,006 | -1.27% | 176.8만 |
|---|
| 2026.04.30 | ₩116,234 | ₩116,582 | ₩108,548 | ₩108,682 | -6.50% | 182.1만 |
|---|
| 2026.04.29 | ₩116,086 | ₩116,247 | ₩113,672 | ₩115,871 | -0.18% | 151.7만 |
|---|
| 2026.04.28 | ₩116,703 | ₩117,400 | ₩115,254 | ₩115,818 | -0.76% | 140.7만 |
|---|
| 2026.04.27 | ₩118,058 | ₩118,930 | ₩115,724 | ₩115,751 | -1.95% | 147.3만 |
|---|
| 2026.04.24 | ₩116,341 | ₩118,567 | ₩115,415 | ₩117,669 | +1.14% | 176.5만 |
|---|
| 2026.04.23 | ₩113,940 | ₩115,912 | ₩113,658 | ₩115,845 | +1.67% | 181.9만 |
|---|
| 2026.04.22 | ₩112,518 | ₩114,114 | ₩111,110 | ₩113,511 | +0.88% | 163.1만 |
|---|
| 2026.04.21 | ₩111,968 | ₩112,559 | ₩110,520 | ₩112,277 | +0.28% | 98.4만 |
|---|
| 2026.04.20 | ₩111,271 | ₩112,505 | ₩110,936 | ₩111,875 | +0.54% | 79.8만 |
|---|
| 2026.04.17 | ₩111,190 | ₩111,606 | ₩110,332 | ₩111,298 | +0.10% | 114.5만 |
|---|
| 2026.04.16 | ₩108,454 | ₩111,539 | ₩107,998 | ₩111,365 | +2.68% | 124.2만 |
|---|
| 2026.04.15 | ₩109,715 | ₩110,037 | ₩107,636 | ₩108,079 | -1.49% | 128.6만 |
|---|
| 2026.04.14 | ₩109,661 | ₩110,332 | ₩109,031 | ₩110,117 | +0.42% | 70.6만 |
|---|
| 2026.04.13 | ₩109,313 | ₩110,386 | ₩108,334 | ₩110,372 | +0.97% | 63.9만 |
|---|
| 2026.04.10 | ₩111,499 | ₩111,928 | ₩109,125 | ₩109,380 | -1.90% | 67.6만 |
|---|
| 2026.04.09 | ₩111,432 | ₩112,854 | ₩111,405 | ₩111,861 | +0.39% | 77.5만 |
|---|
| 2026.04.08 | ₩111,056 | ₩112,384 | ₩110,453 | ₩111,942 | +0.80% | 110만 |
|---|
| 2026.04.07 | ₩110,734 | ₩111,606 | ₩109,635 | ₩111,271 | +0.48% | 91.5만 |
|---|
| 2026.04.06 | ₩113,149 | ₩113,149 | ₩110,466 | ₩110,788 | -2.09% | 97.8만 |
|---|
| 2026.04.02 | ₩111,794 | ₩113,913 | ₩111,258 | ₩113,699 | +1.70% | 126.7만 |
|---|
| 2026.04.01 | ₩110,748 | ₩112,237 | ₩110,131 | ₩111,137 | +0.35% | 111.2만 |
|---|
| 2026.03.31 | ₩110,278 | ₩111,888 | ₩109,299 | ₩110,667 | +0.35% | 122만 |
|---|
| 2026.03.30 | ₩109,956 | ₩110,654 | ₩108,360 | ₩109,366 | -0.54% | 95.1만 |
|---|
| 2026.03.27 | ₩109,407 | ₩110,211 | ₩108,588 | ₩109,407 | 0.00% | 170.1만 |
|---|
| 2026.03.26 | ₩105,490 | ₩111,486 | ₩105,490 | ₩109,769 | +4.06% | 202.3만 |
|---|
| 2026.03.25 | ₩104,431 | ₩105,866 | ₩103,559 | ₩105,678 | +1.19% | 107.6만 |
|---|
| 2026.03.24 | ₩102,352 | ₩104,350 | ₩101,265 | ₩103,921 | +1.53% | 97.3만 |
|---|
| 2026.03.23 | ₩102,741 | ₩104,162 | ₩102,217 | ₩102,620 | -0.12% | 108.6만 |
|---|
| 2026.03.20 | ₩101,332 | ₩102,258 | ₩100,581 | ₩101,171 | -0.16% | 211.3만 |
|---|
| 2026.03.19 | ₩102,969 | ₩104,229 | ₩101,560 | ₩101,735 | -1.20% | 94.8만 |
|---|
| 2026.03.18 | ₩105,825 | ₩106,241 | ₩103,170 | ₩103,210 | -2.47% | 112.7만 |
|---|
| 2026.03.17 | ₩107,046 | ₩107,502 | ₩106,094 | ₩106,456 | -0.55% | 106.5만 |
|---|
| 2026.03.16 | ₩107,328 | ₩107,609 | ₩105,879 | ₩106,590 | -0.69% | 138.5만 |
|---|
| 2026.03.13 | ₩105,410 | ₩106,885 | ₩103,814 | ₩106,644 | +1.17% | 132만 |
|---|
| 2026.03.12 | ₩106,201 | ₩107,247 | ₩105,262 | ₩105,396 | -0.76% | 107만 |
|---|
| 2026.03.11 | ₩105,812 | ₩106,778 | ₩104,605 | ₩106,550 | +0.70% | 111.6만 |
|---|
| 2026.03.10 | ₩107,878 | ₩108,334 | ₩106,107 | ₩106,456 | -1.32% | 94.9만 |
|---|
| 2026.03.09 | ₩108,521 | ₩109,581 | ₩104,350 | ₩108,199 | -0.30% | 120.5만 |
|---|
| 2026.03.06 | ₩109,863 | ₩109,983 | ₩107,529 | ₩109,380 | -0.44% | 71.3만 |
|---|
| 2026.03.05 | ₩109,272 | ₩110,265 | ₩108,132 | ₩109,608 | +0.31% | 94.9만 |
|---|
| 2026.03.04 | ₩113,953 | ₩113,953 | ₩109,715 | ₩109,997 | -3.47% | 113.8만 |
|---|
| 2026.03.03 | ₩114,369 | ₩115,429 | ₩112,545 | ₩114,570 | +0.18% | 164.3만 |
|---|
| 2026.03.02 | ₩112,585 | ₩115,509 | ₩111,821 | ₩114,879 | +2.04% | 133.4만 |
|---|
| 2026.02.27 | ₩111,486 | ₩113,269 | ₩111,070 | ₩112,907 | +1.28% | 136.8만 |
|---|
| 2026.02.26 | ₩109,447 | ₩112,170 | ₩108,293 | ₩111,928 | +2.27% | 88.7만 |
|---|
| 2026.02.25 | ₩107,810 | ₩108,360 | ₩106,094 | ₩108,307 | +0.46% | 124.1만 |
|---|
| 2026.02.24 | ₩106,818 | ₩108,347 | ₩106,818 | ₩108,132 | +1.23% | 93.8만 |
|---|
| 2026.02.23 | ₩105,960 | ₩107,314 | ₩105,208 | ₩106,563 | +0.57% | 78만 |
|---|
| 2026.02.20 | ₩108,615 | ₩108,615 | ₩105,960 | ₩106,228 | -2.20% | 124.7만 |
|---|
| 2026.02.19 | ₩107,515 | ₩108,267 | ₩106,161 | ₩108,240 | +0.67% | 89.1만 |
|---|
| 2026.02.18 | ₩107,556 | ₩108,615 | ₩106,201 | ₩107,489 | -0.06% | 134.6만 |
|---|
| 2026.02.17 | ₩106,483 | ₩108,562 | ₩106,268 | ₩107,931 | +1.36% | 119.2만 |
|---|
| 2026.02.13 | ₩103,425 | ₩108,723 | ₩101,963 | ₩106,845 | +3.31% | 175.3만 |
|---|
| 2026.02.12 | ₩110,064 | ₩110,064 | ₩101,748 | ₩105,597 | -4.06% | 341.9만 |
|---|
| 2026.02.11 | ₩113,015 | ₩113,471 | ₩111,123 | ₩113,216 | +0.18% | 132.6만 |
|---|
| 2026.02.10 | ₩112,505 | ₩113,725 | ₩111,794 | ₩111,848 | -0.58% | 148.1만 |
|---|
| 2026.02.09 | ₩114,342 | ₩115,375 | ₩112,451 | ₩112,867 | -1.29% | 107.6만 |
|---|
| 2026.02.06 | ₩114,866 | ₩116,247 | ₩114,128 | ₩114,155 | -0.62% | 137.1만 |
|---|
| 2026.02.05 | ₩112,599 | ₩114,611 | ₩112,532 | ₩114,517 | +1.70% | 83.5만 |
|---|
| 2026.02.04 | ₩108,964 | ₩112,746 | ₩108,964 | ₩112,263 | +3.03% | 112.6만 |
|---|
| 2026.02.03 | ₩107,247 | ₩109,702 | ₩107,247 | ₩108,575 | +1.24% | 92.3만 |
|---|
| 2026.02.02 | ₩108,159 | ₩109,004 | ₩106,697 | ₩108,079 | -0.07% | 111.4만 |
|---|
| 2026.01.30 | ₩106,737 | ₩107,945 | ₩105,275 | ₩107,878 | +1.07% | 159.1만 |
|---|
| 2026.01.29 | ₩107,019 | ₩107,810 | ₩106,295 | ₩107,033 | +0.01% | 119.7만 |
|---|
| 2026.01.28 | ₩107,891 | ₩108,736 | ₩106,885 | ₩107,059 | -0.77% | 116.3만 |
|---|
| 2026.01.27 | ₩107,837 | ₩108,723 | ₩107,475 | ₩107,676 | -0.15% | 90.2만 |
|---|
| 2026.01.26 | ₩108,870 | ₩109,594 | ₩107,180 | ₩108,173 | -0.64% | 64.1만 |
|---|
| 2026.01.23 | ₩108,159 | ₩108,937 | ₩107,784 | ₩108,883 | +0.67% | 57.1만 |
|---|
| 2026.01.22 | ₩109,594 | ₩110,654 | ₩108,468 | ₩108,642 | -0.87% | 64.5만 |
|---|
| 2026.01.21 | ₩110,815 | ₩111,137 | ₩108,320 | ₩109,594 | -1.10% | 139.8만 |
|---|
| 2026.01.20 | ₩111,445 | ₩111,821 | ₩109,527 | ₩110,453 | -0.89% | 90.9만 |
|---|
| 2026.01.16 | ₩109,675 | ₩111,311 | ₩109,380 | ₩111,284 | +1.47% | 67.1만 |
|---|
| 2026.01.15 | ₩108,481 | ₩110,654 | ₩108,468 | ₩110,117 | +1.51% | 99.9만 |
|---|
| 2026.01.14 | ₩107,033 | ₩108,360 | ₩106,952 | ₩108,038 | +0.94% | 149만 |
|---|
| 2026.01.13 | ₩107,381 | ₩108,159 | ₩106,442 | ₩107,113 | -0.25% | 130만 |
|---|
| 2026.01.12 | ₩108,521 | ₩108,588 | ₩107,596 | ₩108,548 | +0.02% | 80.3만 |
|---|
| 2026.01.09 | ₩106,402 | ₩108,736 | ₩106,402 | ₩108,387 | +1.87% | 91.4만 |
|---|
| 2026.01.08 | ₩105,772 | ₩107,234 | ₩105,772 | ₩106,630 | +0.81% | 65.5만 |
|---|
| 2026.01.07 | ₩107,019 | ₩107,140 | ₩105,128 | ₩106,214 | -0.75% | 54.1만 |
|---|
| 2026.01.06 | ₩104,766 | ₩106,925 | ₩104,766 | ₩106,617 | +1.77% | 82.7만 |
|---|
| 2026.01.05 | ₩102,660 | ₩106,174 | ₩102,620 | ₩105,074 | +2.35% | 95.9만 |
|---|
| 2026.01.02 | ₩104,095 | ₩105,396 | ₩103,277 | ₩103,545 | -0.53% | 104.2만 |
|---|
| 2025.12.31 | ₩104,887 | ₩105,651 | ₩104,404 | ₩104,578 | -0.29% | 59.8만 |
|---|
| 2025.12.30 | ₩104,390 | ₩105,021 | ₩103,907 | ₩104,980 | +0.57% | 40.1만 |
|---|
| 2025.12.29 | ₩104,632 | ₩104,887 | ₩103,720 | ₩104,605 | -0.03% | 49.7만 |
|---|
| 2025.12.26 | ₩105,262 | ₩105,490 | ₩104,055 | ₩104,565 | -0.66% | 35.1만 |
|---|
| 2025.12.24 | ₩105,343 | ₩105,450 | ₩104,645 | ₩105,034 | -0.29% | 26.3만 |
|---|
| 2025.12.23 | ₩105,718 | ₩106,335 | ₩104,927 | ₩105,088 | -0.60% | 68.7만 |
|---|
| 2025.12.22 | ₩104,350 | ₩106,456 | ₩104,310 | ₩105,597 | +1.20% | 66.9만 |
|---|
| 2025.12.19 | ₩104,726 | ₩105,195 | ₩104,457 | ₩104,873 | +0.14% | 157만 |
|---|
| 2025.12.18 | ₩105,329 | ₩106,214 | ₩104,618 | ₩104,806 | -0.50% | 79.6만 |
|---|
| 2025.12.17 | ₩104,873 | ₩107,556 | ₩104,873 | ₩105,289 | +0.40% | 102.9만 |
|---|
| 2025.12.16 | ₩105,195 | ₩105,825 | ₩103,894 | ₩105,141 | -0.05% | 91.4만 |
|---|
| 2025.12.15 | ₩105,530 | ₩106,174 | ₩103,532 | ₩104,873 | -0.62% | 127.2만 |
|---|
| 2025.12.12 | ₩107,073 | ₩107,502 | ₩105,423 | ₩105,732 | -1.25% | 110.1만 |
|---|
| 2025.12.11 | ₩104,001 | ₩106,711 | ₩103,532 | ₩106,349 | +2.26% | 81.2만 |
|---|
| 2025.12.10 | ₩103,304 | ₩104,001 | ₩102,834 | ₩103,411 | +0.10% | 107.2만 |
|---|
| 2025.12.09 | ₩103,411 | ₩104,632 | ₩103,183 | ₩103,264 | -0.14% | 89.5만 |
|---|
| 2025.12.08 | ₩102,325 | ₩105,705 | ₩101,815 | ₩103,451 | +1.10% | 141.3만 |
|---|
| 2025.12.05 | ₩101,439 | ₩102,244 | ₩101,051 | ₩101,802 | +0.36% | 101.4만 |
|---|
| 2025.12.04 | ₩102,258 | ₩102,995 | ₩101,815 | ₩101,963 | -0.29% | 92.8만 |
|---|
| 2025.12.03 | ₩104,511 | ₩105,074 | ₩102,539 | ₩102,794 | -1.64% | 67.7만 |
|---|
| 2025.12.02 | ₩105,839 | ₩106,442 | ₩104,243 | ₩104,484 | -1.28% | 89.4만 |
|---|
| 2025.12.01 | ₩106,147 | ₩107,046 | ₩105,289 | ₩105,530 | -0.58% | 113.6만 |
|---|
| 2025.11.28 | ₩105,839 | ₩106,979 | ₩105,544 | ₩106,536 | +0.66% | 42만 |
|---|
| 2025.11.26 | ₩104,913 | ₩106,737 | ₩104,913 | ₩106,000 | +1.04% | 64.9만 |
|---|
| 2025.11.25 | ₩104,819 | ₩105,356 | ₩104,055 | ₩105,088 | +0.26% | 78.3만 |
|---|
| 2025.11.24 | ₩106,469 | ₩106,724 | ₩102,794 | ₩104,457 | -1.89% | 132.2만 |
|---|
| 2025.11.21 | ₩105,973 | ₩108,360 | ₩105,088 | ₩107,126 | +1.09% | 78.8만 |
|---|
| 2025.11.20 | ₩105,825 | ₩106,550 | ₩105,155 | ₩105,275 | -0.52% | 83.5만 |
|---|
| 2025.11.19 | ₩106,335 | ₩107,207 | ₩105,544 | ₩106,000 | -0.32% | 76.5만 |
|---|
| 2025.11.18 | ₩105,879 | ₩106,898 | ₩105,343 | ₩106,818 | +0.89% | 78.7만 |
|---|
| 2025.11.17 | ₩106,349 | ₩106,831 | ₩105,624 | ₩105,973 | -0.35% | 122.8만 |
|---|
| 2025.11.14 | ₩107,489 | ₩108,159 | ₩106,094 | ₩106,858 | -0.59% | 66.3만 |
|---|
| 2025.11.13 | ₩107,891 | ₩108,562 | ₩106,737 | ₩107,100 | -0.73% | 52.7만 |
|---|
| 2025.11.12 | ₩107,904 | ₩108,977 | ₩107,542 | ₩107,609 | -0.27% | 62.5만 |
|---|
| 2025.11.11 | ₩107,891 | ₩108,749 | ₩107,354 | ₩108,293 | +0.37% | 61.2만 |
|---|
| 2025.11.10 | ₩107,408 | ₩107,730 | ₩106,174 | ₩107,475 | +0.06% | 86.8만 |
|---|
| 2025.11.07 | ₩108,240 | ₩108,414 | ₩107,354 | ₩108,092 | -0.14% | 78.5만 |
|---|
| 2025.11.06 | ₩109,299 | ₩109,997 | ₩107,247 | ₩107,636 | -1.52% | 115.5만 |
|---|
| 2025.11.05 | ₩109,326 | ₩110,681 | ₩108,360 | ₩109,407 | +0.07% | 123.9만 |
|---|
| 2025.11.04 | ₩109,500 | ₩110,399 | ₩109,018 | ₩109,474 | -0.02% | 91.3만 |
|---|
| 2025.11.03 | ₩111,164 | ₩112,035 | ₩107,019 | ₩109,219 | -1.75% | 147.9만 |
|---|
| 2025.10.31 | ₩112,331 | ₩113,122 | ₩110,265 | ₩112,009 | -0.29% | 177.3만 |
|---|
| 2025.10.30 | ₩104,363 | ₩113,591 | ₩104,363 | ₩112,357 | +7.66% | 145.1만 |
|---|
| 2025.10.29 | ₩107,757 | ₩108,092 | ₩106,898 | ₩107,422 | -0.31% | 140만 |
|---|
| 2025.10.28 | ₩109,728 | ₩110,050 | ₩108,427 | ₩108,427 | -1.19% | 108.3만 |
|---|
| 2025.10.27 | ₩109,272 | ₩110,278 | ₩109,004 | ₩110,185 | +0.83% | 79.2만 |
|---|
| 2025.10.24 | ₩109,326 | ₩109,715 | ₩108,588 | ₩109,541 | +0.20% | 58.8만 |
|---|
| 2025.10.23 | ₩110,252 | ₩110,600 | ₩108,548 | ₩109,044 | -1.09% | 72.2만 |
|---|
| 2025.10.22 | ₩111,271 | ₩111,714 | ₩110,037 | ₩110,265 | -0.90% | 72.3만 |
|---|
| 2025.10.21 | ₩109,796 | ₩112,049 | ₩109,380 | ₩111,056 | +1.15% | 99.8만 |
|---|
| 2025.10.20 | ₩110,506 | ₩110,614 | ₩108,736 | ₩109,594 | -0.83% | 83만 |
|---|
| 2025.10.17 | ₩109,621 | ₩110,641 | ₩109,205 | ₩110,372 | +0.69% | 81.1만 |
|---|
| 2025.10.16 | ₩110,721 | ₩110,721 | ₩108,588 | ₩109,125 | -1.44% | 78.9만 |
|---|
| 2025.10.15 | ₩109,903 | ₩110,600 | ₩109,608 | ₩110,292 | +0.35% | 94.5만 |
|---|
| 2025.10.14 | ₩108,776 | ₩110,292 | ₩108,360 | ₩109,983 | +1.11% | 74.4만 |
|---|
| 2025.10.13 | ₩108,588 | ₩111,378 | ₩108,320 | ₩109,111 | +0.48% | 106.8만 |
|---|
| 2025.10.10 | ₩108,132 | ₩108,870 | ₩107,153 | ₩108,414 | +0.26% | 92.9만 |
|---|