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 | ₩102,420 | ₩104,190 | ₩102,420 | ₩103,144 | +0.71% | 71만 |
| 2026.10.08 | ₩103,224 | ₩103,788 | ₩102,071 | ₩102,956 | -0.26% | 85.9만 |
| 2026.10.07 | ₩103,546 | ₩104,914 | ₩102,608 | ₩103,077 | -0.45% | 115.3만 |
| 2026.10.06 | ₩101,857 | ₩104,338 | ₩101,857 | ₩103,667 | +1.78% | 92.4만 |
| 2026.10.05 | ₩102,903 | ₩103,560 | ₩101,816 | ₩101,843 | -1.03% | 156.9만 |
| 2026.10.02 | ₩102,755 | ₩104,002 | ₩102,541 | ₩103,452 | +0.68% | 105.7만 |
| 2026.10.01 | ₩102,688 | ₩104,190 | ₩102,326 | ₩102,594 | -0.09% | 105.5만 |
| 2026.09.30 | ₩103,345 | ₩103,747 | ₩102,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,125 |
| -1.18% |
| 92.4만 |
| 2026.09.29 | ₩102,742 | ₩104,566 | ₩102,608 | ₩103,037 | +0.29% | 139.8만 |
|---|
| 2026.09.28 | ₩104,203 | ₩105,585 | ₩103,265 | ₩103,359 | -0.81% | 95.8만 |
|---|
| 2026.09.25 | ₩103,828 | ₩105,437 | ₩103,412 | ₩104,391 | +0.54% | 100.6만 |
|---|
| 2026.09.24 | ₩104,190 | ₩105,276 | ₩103,774 | ₩104,271 | +0.08% | 119만 |
|---|
| 2026.09.23 | ₩104,633 | ₩105,357 | ₩104,136 | ₩104,405 | -0.22% | 61만 |
|---|
| 2026.09.22 | ₩105,263 | ₩105,853 | ₩104,043 | ₩104,753 | -0.48% | 89만 |
|---|
| 2026.09.21 | ₩104,123 | ₩104,981 | ₩103,520 | ₩104,016 | -0.10% | 81.1만 |
|---|
| 2026.09.18 | ₩105,464 | ₩106,309 | ₩104,002 | ₩104,284 | -1.12% | 232.5만 |
|---|
| 2026.09.17 | ₩108,347 | ₩109,246 | ₩105,933 | ₩106,001 | -2.17% | 91만 |
|---|
| 2026.09.16 | ₩108,723 | ₩109,742 | ₩107,301 | ₩108,213 | -0.47% | 91.2만 |
|---|
| 2026.09.15 | ₩108,173 | ₩109,595 | ₩107,570 | ₩108,897 | +0.67% | 92.5만 |
|---|
| 2026.09.14 | ₩111,378 | ₩111,781 | ₩108,723 | ₩109,005 | -2.13% | 98.4만 |
|---|
| 2026.09.11 | ₩108,012 | ₩110,587 | ₩107,811 | ₩110,252 | +2.07% | 119.2만 |
|---|
| 2026.09.10 | ₩107,757 | ₩109,005 | ₩106,591 | ₩106,926 | -0.77% | 81.5만 |
|---|
| 2026.09.09 | ₩108,119 | ₩108,240 | ₩105,853 | ₩106,872 | -1.15% | 61.9만 |
|---|
| 2026.09.08 | ₩108,924 | ₩110,225 | ₩108,535 | ₩108,616 | -0.28% | 85만 |
|---|
| 2026.09.04 | ₩109,675 | ₩111,083 | ₩109,528 | ₩110,252 | +0.53% | 89.4만 |
|---|
| 2026.09.03 | ₩109,286 | ₩111,271 | ₩108,294 | ₩111,016 | +1.58% | 65.5만 |
|---|
| 2026.09.02 | ₩109,595 | ₩109,635 | ₩108,307 | ₩108,750 | -0.77% | 52.9만 |
|---|
| 2026.09.01 | ₩110,131 | ₩111,352 | ₩109,098 | ₩109,206 | -0.84% | 70만 |
|---|
| 2026.08.31 | ₩111,955 | ₩111,968 | ₩109,394 | ₩109,487 | -2.20% | 65.7만 |
|---|
| 2026.08.28 | ₩112,035 | ₩112,666 | ₩111,526 | ₩111,794 | -0.22% | 63.5만 |
|---|
| 2026.08.27 | ₩113,296 | ₩113,645 | ₩111,915 | ₩111,942 | -1.20% | 73.7만 |
|---|
| 2026.08.26 | ₩113,162 | ₩115,563 | ₩113,162 | ₩114,503 | +1.19% | 65.9만 |
|---|
| 2026.08.25 | ₩111,821 | ₩113,323 | ₩111,781 | ₩113,256 | +1.28% | 62.5만 |
|---|
| 2026.08.24 | ₩111,875 | ₩113,685 | ₩111,834 | ₩112,961 | +0.97% | 64.2만 |
|---|
| 2026.08.21 | ₩112,317 | ₩112,518 | ₩111,392 | ₩111,700 | -0.55% | 58만 |
|---|
| 2026.08.20 | ₩111,016 | ₩112,706 | ₩110,507 | ₩111,808 | +0.71% | 63.3만 |
|---|
| 2026.08.19 | ₩111,231 | ₩112,532 | ₩110,413 | ₩111,593 | +0.33% | 63.6만 |
|---|
| 2026.08.18 | ₩111,915 | ₩113,095 | ₩110,426 | ₩110,453 | -1.31% | 70.5만 |
|---|
| 2026.08.17 | ₩112,089 | ₩113,028 | ₩110,668 | ₩110,681 | -1.26% | 73.1만 |
|---|
| 2026.08.14 | ₩111,472 | ₩113,108 | ₩111,472 | ₩112,961 | +1.34% | 64.5만 |
|---|
| 2026.08.13 | ₩112,800 | ₩114,007 | ₩111,124 | ₩111,472 | -1.18% | 79.8만 |
|---|
| 2026.08.12 | ₩112,089 | ₩113,377 | ₩110,480 | ₩113,189 | +0.98% | 71.9만 |
|---|
| 2026.08.11 | ₩111,110 | ₩113,028 | ₩111,043 | ₩111,781 | +0.60% | 77.6만 |
|---|
| 2026.08.10 | ₩112,304 | ₩113,229 | ₩111,164 | ₩111,848 | -0.41% | 75.9만 |
|---|
| 2026.08.07 | ₩113,323 | ₩115,455 | ₩112,585 | ₩114,007 | +0.60% | 98.7만 |
|---|
| 2026.08.06 | ₩115,321 | ₩115,643 | ₩112,156 | ₩113,940 | -1.20% | 97.6만 |
|---|
| 2026.08.05 | ₩114,946 | ₩114,959 | ₩112,210 | ₩114,449 | -0.43% | 116.2만 |
|---|
| 2026.08.04 | ₩113,618 | ₩115,160 | ₩112,612 | ₩114,798 | +1.04% | 145.5만 |
|---|
| 2026.08.03 | ₩115,603 | ₩117,588 | ₩114,664 | ₩115,241 | -0.31% | 119.7만 |
|---|
| 2026.07.31 | ₩114,624 | ₩116,314 | ₩113,605 | ₩115,589 | +0.84% | 171.5만 |
|---|
| 2026.07.30 | ₩120,632 | ₩122,027 | ₩114,061 | ₩114,382 | -5.18% | 169.1만 |
|---|
| 2026.07.29 | ₩114,168 | ₩115,026 | ₩112,317 | ₩114,905 | +0.65% | 194.9만 |
|---|
| 2026.07.28 | ₩112,572 | ₩115,281 | ₩111,512 | ₩113,967 | +1.24% | 155.3만 |
|---|
| 2026.07.27 | ₩110,641 | ₩112,599 | ₩110,614 | ₩110,949 | +0.28% | 118.8만 |
|---|
| 2026.07.24 | ₩106,765 | ₩110,963 | ₩105,907 | ₩110,413 | +3.42% | 177.2만 |
|---|
| 2026.07.23 | ₩103,667 | ₩107,020 | ₩103,023 | ₩106,403 | +2.64% | 128.7만 |
|---|
| 2026.07.22 | ₩104,458 | ₩105,075 | ₩103,412 | ₩103,734 | -0.69% | 126.6만 |
|---|
| 2026.07.21 | ₩103,949 | ₩104,686 | ₩103,292 | ₩103,533 | -0.40% | 118.8만 |
|---|
| 2026.07.20 | ₩105,169 | ₩105,759 | ₩103,895 | ₩104,606 | -0.54% | 88.2만 |
|---|
| 2026.07.17 | ₩108,119 | ₩108,643 | ₩105,384 | ₩105,571 | -2.36% | 101.2만 |
|---|
| 2026.07.16 | ₩105,196 | ₩107,489 | ₩105,196 | ₩106,845 | +1.57% | 120만 |
|---|
| 2026.07.15 | ₩104,820 | ₩106,738 | ₩104,110 | ₩104,579 | -0.23% | 107.7만 |
|---|
| 2026.07.14 | ₩105,115 | ₩106,322 | ₩105,089 | ₩105,719 | +0.57% | 102.8만 |
|---|
| 2026.07.13 | ₩104,995 | ₩107,100 | ₩104,794 | ₩106,805 | +1.72% | 109.3만 |
|---|
| 2026.07.10 | ₩102,768 | ₩104,150 | ₩102,460 | ₩103,895 | +1.10% | 77.6만 |
|---|
| 2026.07.09 | ₩101,749 | ₩103,104 | ₩101,749 | ₩102,768 | +1.00% | 81.4만 |
|---|
| 2026.07.08 | ₩105,397 | ₩105,397 | ₩102,728 | ₩102,943 | -2.33% | 130.6만 |
|---|
| 2026.07.07 | ₩105,290 | ₩106,497 | ₩104,043 | ₩105,102 | -0.18% | 129.6만 |
|---|
| 2026.07.06 | ₩104,874 | ₩104,874 | ₩103,090 | ₩104,311 | -0.54% | 90.2만 |
|---|
| 2026.07.02 | ₩103,332 | ₩105,437 | ₩102,943 | ₩105,357 | +1.96% | 131만 |
|---|
| 2026.07.01 | ₩102,393 | ₩104,700 | ₩102,393 | ₩102,929 | +0.52% | 118.8만 |
|---|
| 2026.06.30 | ₩102,286 | ₩102,836 | ₩100,864 | ₩101,870 | -0.41% | 103.8만 |
|---|
| 2026.06.29 | ₩101,508 | ₩102,715 | ₩100,663 | ₩102,648 | +1.12% | 130.2만 |
|---|
| 2026.06.26 | ₩98,195 | ₩102,098 | ₩97,659 | ₩101,629 | +3.50% | 348.2만 |
|---|
| 2026.06.25 | ₩98,665 | ₩99,563 | ₩96,962 | ₩97,471 | -1.21% | 168.6만 |
|---|
| 2026.06.24 | ₩99,013 | ₩99,966 | ₩98,477 | ₩99,295 | +0.28% | 131.6만 |
|---|
| 2026.06.23 | ₩99,121 | ₩99,523 | ₩97,632 | ₩99,107 | -0.01% | 186.3만 |
|---|
| 2026.06.22 | ₩96,573 | ₩99,000 | ₩96,103 | ₩98,115 | +1.60% | 146.7만 |
|---|
| 2026.06.18 | ₩96,747 | ₩97,847 | ₩96,439 | ₩97,391 | +0.67% | 227.2만 |
|---|
| 2026.06.17 | ₩99,040 | ₩99,805 | ₩97,149 | ₩97,324 | -1.73% | 185.8만 |
|---|
| 2026.06.16 | ₩100,395 | ₩100,663 | ₩99,161 | ₩100,019 | -0.37% | 117.3만 |
|---|
| 2026.06.15 | ₩101,964 | ₩102,500 | ₩99,121 | ₩99,188 | -2.72% | 171.2만 |
|---|
| 2026.06.12 | ₩99,778 | ₩104,659 | ₩98,826 | ₩103,157 | +3.39% | 209.6만 |
|---|
| 2026.06.11 | ₩99,148 | ₩99,282 | ₩96,439 | ₩98,866 | -0.28% | 223.9만 |
|---|
| 2026.06.10 | ₩97,444 | ₩99,912 | ₩96,586 | ₩99,027 | +1.62% | 232만 |
|---|
| 2026.06.09 | ₩95,312 | ₩96,425 | ₩94,668 | ₩96,412 | +1.15% | 137만 |
|---|
| 2026.06.08 | ₩93,300 | ₩95,687 | ₩92,844 | ₩95,607 | +2.47% | 191.1만 |
|---|
| 2026.06.05 | ₩94,320 | ₩95,755 | ₩93,274 | ₩93,448 | -0.92% | 403.5만 |
|---|
| 2026.06.04 | ₩93,582 | ₩95,191 | ₩92,925 | ₩93,622 | +0.04% | 326.2만 |
|---|
| 2026.06.03 | ₩95,111 | ₩95,366 | ₩91,745 | ₩92,227 | -3.03% | 274.8만 |
|---|
| 2026.06.02 | ₩97,780 | ₩98,195 | ₩95,084 | ₩95,232 | -2.61% | 166.2만 |
|---|
| 2026.06.01 | ₩100,596 | ₩101,065 | ₩97,954 | ₩98,075 | -2.51% | 132.5만 |
|---|
| 2026.05.29 | ₩101,950 | ₩102,594 | ₩100,743 | ₩100,837 | -1.09% | 115.5만 |
|---|
| 2026.05.28 | ₩103,144 | ₩104,096 | ₩102,111 | ₩102,313 | -0.81% | 127.9만 |
|---|
| 2026.05.27 | ₩102,782 | ₩103,761 | ₩102,541 | ₩103,265 | +0.47% | 126.4만 |
|---|
| 2026.05.26 | ₩102,728 | ₩103,184 | ₩101,924 | ₩102,809 | +0.08% | 145만 |
|---|
| 2026.05.22 | ₩103,144 | ₩103,895 | ₩101,937 | ₩103,788 | +0.62% | 126.3만 |
|---|
| 2026.05.21 | ₩103,198 | ₩103,747 | ₩101,280 | ₩102,903 | -0.29% | 99.6만 |
|---|
| 2026.05.20 | ₩103,855 | ₩104,431 | ₩102,353 | ₩103,989 | +0.13% | 71.9만 |
|---|
| 2026.05.19 | ₩105,732 | ₩106,886 | ₩104,217 | ₩104,418 | -1.24% | 113.9만 |
|---|
| 2026.05.18 | ₩104,646 | ₩106,336 | ₩104,646 | ₩105,679 | +0.99% | 83.7만 |
|---|
| 2026.05.15 | ₩105,853 | ₩105,920 | ₩103,359 | ₩104,257 | -1.51% | 102.6만 |
|---|
| 2026.05.14 | ₩103,975 | ₩105,035 | ₩103,506 | ₩104,981 | +0.97% | 81.8만 |
|---|
| 2026.05.13 | ₩103,734 | ₩104,592 | ₩102,876 | ₩103,868 | +0.13% | 132.5만 |
|---|
| 2026.05.12 | ₩104,311 | ₩105,129 | ₩102,500 | ₩104,177 | -0.13% | 146.6만 |
|---|
| 2026.05.11 | ₩104,606 | ₩105,022 | ₩103,211 | ₩103,774 | -0.79% | 86.3만 |
|---|
| 2026.05.08 | ₩105,585 | ₩106,215 | ₩104,002 | ₩104,230 | -1.28% | 109.3만 |
|---|
| 2026.05.07 | ₩104,512 | ₩106,215 | ₩102,956 | ₩105,250 | +0.71% | 149.9만 |
|---|
| 2026.05.06 | ₩107,342 | ₩108,213 | ₩104,458 | ₩105,196 | -2.00% | 161.2만 |
|---|
| 2026.05.05 | ₩104,753 | ₩107,838 | ₩103,466 | ₩106,604 | +1.77% | 217.3만 |
|---|
| 2026.05.04 | ₩105,840 | ₩108,254 | ₩105,276 | ₩105,491 | -0.33% | 157.2만 |
|---|
| 2026.05.01 | ₩108,374 | ₩110,641 | ₩105,223 | ₩106,993 | -1.27% | 176.8만 |
|---|
| 2026.04.30 | ₩116,220 | ₩116,568 | ₩108,535 | ₩108,669 | -6.50% | 182.1만 |
|---|
| 2026.04.29 | ₩116,072 | ₩116,233 | ₩113,658 | ₩115,858 | -0.18% | 151.7만 |
|---|
| 2026.04.28 | ₩116,689 | ₩117,386 | ₩115,241 | ₩115,804 | -0.76% | 140.7만 |
|---|
| 2026.04.27 | ₩118,044 | ₩118,915 | ₩115,710 | ₩115,737 | -1.95% | 147.3만 |
|---|
| 2026.04.24 | ₩116,327 | ₩118,553 | ₩115,402 | ₩117,655 | +1.14% | 176.5만 |
|---|
| 2026.04.23 | ₩113,926 | ₩115,898 | ₩113,645 | ₩115,831 | +1.67% | 181.9만 |
|---|
| 2026.04.22 | ₩112,505 | ₩114,101 | ₩111,097 | ₩113,497 | +0.88% | 163.1만 |
|---|
| 2026.04.21 | ₩111,955 | ₩112,545 | ₩110,507 | ₩112,263 | +0.28% | 98.4만 |
|---|
| 2026.04.20 | ₩111,258 | ₩112,491 | ₩110,922 | ₩111,861 | +0.54% | 79.8만 |
|---|
| 2026.04.17 | ₩111,177 | ₩111,593 | ₩110,319 | ₩111,284 | +0.10% | 114.5만 |
|---|
| 2026.04.16 | ₩108,441 | ₩111,526 | ₩107,985 | ₩111,352 | +2.68% | 124.2만 |
|---|
| 2026.04.15 | ₩109,702 | ₩110,024 | ₩107,623 | ₩108,066 | -1.49% | 128.6만 |
|---|
| 2026.04.14 | ₩109,648 | ₩110,319 | ₩109,018 | ₩110,104 | +0.42% | 70.6만 |
|---|
| 2026.04.13 | ₩109,300 | ₩110,373 | ₩108,321 | ₩110,359 | +0.97% | 63.9만 |
|---|
| 2026.04.10 | ₩111,486 | ₩111,915 | ₩109,112 | ₩109,367 | -1.90% | 67.6만 |
|---|
| 2026.04.09 | ₩111,419 | ₩112,840 | ₩111,392 | ₩111,848 | +0.39% | 77.5만 |
|---|
| 2026.04.08 | ₩111,043 | ₩112,371 | ₩110,440 | ₩111,928 | +0.80% | 110만 |
|---|
| 2026.04.07 | ₩110,721 | ₩111,593 | ₩109,622 | ₩111,258 | +0.48% | 91.5만 |
|---|
| 2026.04.06 | ₩113,135 | ₩113,135 | ₩110,453 | ₩110,775 | -2.09% | 97.8만 |
|---|
| 2026.04.02 | ₩111,781 | ₩113,900 | ₩111,244 | ₩113,685 | +1.70% | 126.7만 |
|---|
| 2026.04.01 | ₩110,735 | ₩112,223 | ₩110,118 | ₩111,124 | +0.35% | 111.2만 |
|---|
| 2026.03.31 | ₩110,265 | ₩111,875 | ₩109,286 | ₩110,654 | +0.35% | 122만 |
|---|
| 2026.03.30 | ₩109,943 | ₩110,641 | ₩108,347 | ₩109,353 | -0.54% | 95.1만 |
|---|
| 2026.03.27 | ₩109,394 | ₩110,198 | ₩108,575 | ₩109,394 | 0.00% | 170.1만 |
|---|
| 2026.03.26 | ₩105,478 | ₩111,472 | ₩105,478 | ₩109,756 | +4.06% | 202.3만 |
|---|
| 2026.03.25 | ₩104,418 | ₩105,853 | ₩103,546 | ₩105,665 | +1.19% | 107.6만 |
|---|
| 2026.03.24 | ₩102,339 | ₩104,338 | ₩101,253 | ₩103,908 | +1.53% | 97.3만 |
|---|
| 2026.03.23 | ₩102,728 | ₩104,150 | ₩102,205 | ₩102,608 | -0.12% | 108.6만 |
|---|
| 2026.03.20 | ₩101,320 | ₩102,245 | ₩100,569 | ₩101,159 | -0.16% | 211.3만 |
|---|
| 2026.03.19 | ₩102,956 | ₩104,217 | ₩101,548 | ₩101,722 | -1.20% | 94.8만 |
|---|
| 2026.03.18 | ₩105,813 | ₩106,229 | ₩103,157 | ₩103,198 | -2.47% | 112.7만 |
|---|
| 2026.03.17 | ₩107,033 | ₩107,489 | ₩106,081 | ₩106,443 | -0.55% | 106.5만 |
|---|
| 2026.03.16 | ₩107,315 | ₩107,596 | ₩105,866 | ₩106,577 | -0.69% | 138.5만 |
|---|
| 2026.03.13 | ₩105,397 | ₩106,872 | ₩103,801 | ₩106,631 | +1.17% | 132만 |
|---|
| 2026.03.12 | ₩106,188 | ₩107,234 | ₩105,250 | ₩105,384 | -0.76% | 107만 |
|---|
| 2026.03.11 | ₩105,799 | ₩106,765 | ₩104,592 | ₩106,537 | +0.70% | 111.6만 |
|---|
| 2026.03.10 | ₩107,865 | ₩108,321 | ₩106,094 | ₩106,443 | -1.32% | 94.9만 |
|---|
| 2026.03.09 | ₩108,508 | ₩109,568 | ₩104,338 | ₩108,187 | -0.30% | 120.5만 |
|---|
| 2026.03.06 | ₩109,850 | ₩109,970 | ₩107,516 | ₩109,367 | -0.44% | 71.3만 |
|---|
| 2026.03.05 | ₩109,259 | ₩110,252 | ₩108,119 | ₩109,595 | +0.31% | 94.9만 |
|---|
| 2026.03.04 | ₩113,940 | ₩113,940 | ₩109,702 | ₩109,984 | -3.47% | 113.8만 |
|---|
| 2026.03.03 | ₩114,356 | ₩115,415 | ₩112,532 | ₩114,557 | +0.18% | 164.3만 |
|---|
| 2026.03.02 | ₩112,572 | ₩115,496 | ₩111,808 | ₩114,865 | +2.04% | 133.4만 |
|---|
| 2026.02.27 | ₩111,472 | ₩113,256 | ₩111,056 | ₩112,894 | +1.28% | 136.8만 |
|---|
| 2026.02.26 | ₩109,434 | ₩112,156 | ₩108,280 | ₩111,915 | +2.27% | 88.7만 |
|---|
| 2026.02.25 | ₩107,798 | ₩108,347 | ₩106,081 | ₩108,294 | +0.46% | 124.1만 |
|---|
| 2026.02.24 | ₩106,805 | ₩108,334 | ₩106,805 | ₩108,119 | +1.23% | 93.8만 |
|---|
| 2026.02.23 | ₩105,947 | ₩107,301 | ₩105,196 | ₩106,550 | +0.57% | 78만 |
|---|
| 2026.02.20 | ₩108,602 | ₩108,602 | ₩105,947 | ₩106,215 | -2.20% | 124.7만 |
|---|
| 2026.02.19 | ₩107,503 | ₩108,254 | ₩106,148 | ₩108,227 | +0.67% | 89.1만 |
|---|
| 2026.02.18 | ₩107,543 | ₩108,602 | ₩106,188 | ₩107,476 | -0.06% | 134.6만 |
|---|
| 2026.02.17 | ₩106,470 | ₩108,549 | ₩106,255 | ₩107,918 | +1.36% | 119.2만 |
|---|
| 2026.02.13 | ₩103,412 | ₩108,710 | ₩101,950 | ₩106,832 | +3.31% | 175.3만 |
|---|
| 2026.02.12 | ₩110,051 | ₩110,051 | ₩101,736 | ₩105,585 | -4.06% | 341.9만 |
|---|
| 2026.02.11 | ₩113,001 | ₩113,457 | ₩111,110 | ₩113,202 | +0.18% | 132.6만 |
|---|
| 2026.02.10 | ₩112,491 | ₩113,712 | ₩111,781 | ₩111,834 | -0.58% | 148.1만 |
|---|
| 2026.02.09 | ₩114,329 | ₩115,361 | ₩112,438 | ₩112,854 | -1.29% | 107.6만 |
|---|
| 2026.02.06 | ₩114,852 | ₩116,233 | ₩114,114 | ₩114,141 | -0.62% | 137.1만 |
|---|
| 2026.02.05 | ₩112,585 | ₩114,597 | ₩112,518 | ₩114,503 | +1.70% | 83.5만 |
|---|
| 2026.02.04 | ₩108,951 | ₩112,733 | ₩108,951 | ₩112,250 | +3.03% | 112.6만 |
|---|
| 2026.02.03 | ₩107,234 | ₩109,689 | ₩107,234 | ₩108,562 | +1.24% | 92.3만 |
|---|
| 2026.02.02 | ₩108,146 | ₩108,991 | ₩106,685 | ₩108,066 | -0.07% | 111.4만 |
|---|
| 2026.01.30 | ₩106,725 | ₩107,932 | ₩105,263 | ₩107,865 | +1.07% | 159.1만 |
|---|
| 2026.01.29 | ₩107,006 | ₩107,798 | ₩106,282 | ₩107,020 | +0.01% | 119.7만 |
|---|
| 2026.01.28 | ₩107,878 | ₩108,723 | ₩106,872 | ₩107,047 | -0.77% | 116.3만 |
|---|
| 2026.01.27 | ₩107,824 | ₩108,710 | ₩107,462 | ₩107,664 | -0.15% | 90.2만 |
|---|
| 2026.01.26 | ₩108,857 | ₩109,581 | ₩107,167 | ₩108,160 | -0.64% | 64.1만 |
|---|
| 2026.01.23 | ₩108,146 | ₩108,924 | ₩107,771 | ₩108,870 | +0.67% | 57.1만 |
|---|
| 2026.01.22 | ₩109,581 | ₩110,641 | ₩108,455 | ₩108,629 | -0.87% | 64.5만 |
|---|
| 2026.01.21 | ₩110,802 | ₩111,124 | ₩108,307 | ₩109,581 | -1.10% | 139.8만 |
|---|
| 2026.01.20 | ₩111,432 | ₩111,808 | ₩109,514 | ₩110,440 | -0.89% | 90.9만 |
|---|
| 2026.01.16 | ₩109,662 | ₩111,298 | ₩109,367 | ₩111,271 | +1.47% | 67.1만 |
|---|
| 2026.01.15 | ₩108,468 | ₩110,641 | ₩108,455 | ₩110,104 | +1.51% | 99.9만 |
|---|
| 2026.01.14 | ₩107,020 | ₩108,347 | ₩106,939 | ₩108,026 | +0.94% | 149만 |
|---|
| 2026.01.13 | ₩107,368 | ₩108,146 | ₩106,430 | ₩107,100 | -0.25% | 130만 |
|---|
| 2026.01.12 | ₩108,508 | ₩108,575 | ₩107,583 | ₩108,535 | +0.02% | 80.3만 |
|---|
| 2026.01.09 | ₩106,389 | ₩108,723 | ₩106,389 | ₩108,374 | +1.87% | 91.4만 |
|---|
| 2026.01.08 | ₩105,759 | ₩107,221 | ₩105,759 | ₩106,617 | +0.81% | 65.5만 |
|---|
| 2026.01.07 | ₩107,006 | ₩107,127 | ₩105,115 | ₩106,202 | -0.75% | 54.1만 |
|---|
| 2026.01.06 | ₩104,753 | ₩106,912 | ₩104,753 | ₩106,604 | +1.77% | 82.7만 |
|---|
| 2026.01.05 | ₩102,648 | ₩106,161 | ₩102,608 | ₩105,062 | +2.35% | 95.9만 |
|---|
| 2026.01.02 | ₩104,083 | ₩105,384 | ₩103,265 | ₩103,533 | -0.53% | 104.2만 |
|---|
| 2025.12.31 | ₩104,874 | ₩105,638 | ₩104,391 | ₩104,566 | -0.29% | 59.8만 |
|---|
| 2025.12.30 | ₩104,378 | ₩105,008 | ₩103,895 | ₩104,968 | +0.57% | 40.1만 |
|---|
| 2025.12.29 | ₩104,619 | ₩104,874 | ₩103,707 | ₩104,592 | -0.03% | 49.7만 |
|---|
| 2025.12.26 | ₩105,250 | ₩105,478 | ₩104,043 | ₩104,552 | -0.66% | 35.1만 |
|---|
| 2025.12.24 | ₩105,330 | ₩105,437 | ₩104,633 | ₩105,022 | -0.29% | 26.3만 |
|---|
| 2025.12.23 | ₩105,706 | ₩106,322 | ₩104,914 | ₩105,075 | -0.60% | 68.7만 |
|---|
| 2025.12.22 | ₩104,338 | ₩106,443 | ₩104,297 | ₩105,585 | +1.20% | 66.9만 |
|---|
| 2025.12.19 | ₩104,713 | ₩105,182 | ₩104,445 | ₩104,861 | +0.14% | 157만 |
|---|
| 2025.12.18 | ₩105,317 | ₩106,202 | ₩104,606 | ₩104,794 | -0.50% | 79.6만 |
|---|
| 2025.12.17 | ₩104,861 | ₩107,543 | ₩104,861 | ₩105,276 | +0.40% | 102.9만 |
|---|
| 2025.12.16 | ₩105,182 | ₩105,813 | ₩103,882 | ₩105,129 | -0.05% | 91.4만 |
|---|
| 2025.12.15 | ₩105,518 | ₩106,161 | ₩103,520 | ₩104,861 | -0.62% | 127.2만 |
|---|
| 2025.12.12 | ₩107,060 | ₩107,489 | ₩105,410 | ₩105,719 | -1.25% | 110.1만 |
|---|
| 2025.12.11 | ₩103,989 | ₩106,698 | ₩103,520 | ₩106,336 | +2.26% | 81.2만 |
|---|
| 2025.12.10 | ₩103,292 | ₩103,989 | ₩102,822 | ₩103,399 | +0.10% | 107.2만 |
|---|
| 2025.12.09 | ₩103,399 | ₩104,619 | ₩103,171 | ₩103,251 | -0.14% | 89.5만 |
|---|
| 2025.12.08 | ₩102,313 | ₩105,692 | ₩101,803 | ₩103,439 | +1.10% | 141.3만 |
|---|
| 2025.12.05 | ₩101,427 | ₩102,232 | ₩101,038 | ₩101,789 | +0.36% | 101.4만 |
|---|
| 2025.12.04 | ₩102,245 | ₩102,983 | ₩101,803 | ₩101,950 | -0.29% | 92.8만 |
|---|
| 2025.12.03 | ₩104,499 | ₩105,062 | ₩102,527 | ₩102,782 | -1.64% | 67.7만 |
|---|
| 2025.12.02 | ₩105,826 | ₩106,430 | ₩104,230 | ₩104,472 | -1.28% | 89.4만 |
|---|
| 2025.12.01 | ₩106,135 | ₩107,033 | ₩105,276 | ₩105,518 | -0.58% | 113.6만 |
|---|
| 2025.11.28 | ₩105,826 | ₩106,966 | ₩105,531 | ₩106,524 | +0.66% | 42만 |
|---|
| 2025.11.26 | ₩104,901 | ₩106,725 | ₩104,901 | ₩105,987 | +1.04% | 64.9만 |
|---|
| 2025.11.25 | ₩104,807 | ₩105,343 | ₩104,043 | ₩105,075 | +0.26% | 78.3만 |
|---|
| 2025.11.24 | ₩106,457 | ₩106,711 | ₩102,782 | ₩104,445 | -1.89% | 132.2만 |
|---|
| 2025.11.21 | ₩105,960 | ₩108,347 | ₩105,075 | ₩107,114 | +1.09% | 78.8만 |
|---|
| 2025.11.20 | ₩105,813 | ₩106,537 | ₩105,142 | ₩105,263 | -0.52% | 83.5만 |
|---|
| 2025.11.19 | ₩106,322 | ₩107,194 | ₩105,531 | ₩105,987 | -0.32% | 76.5만 |
|---|
| 2025.11.18 | ₩105,866 | ₩106,886 | ₩105,330 | ₩106,805 | +0.89% | 78.7만 |
|---|
| 2025.11.17 | ₩106,336 | ₩106,819 | ₩105,612 | ₩105,960 | -0.35% | 122.8만 |
|---|
| 2025.11.14 | ₩107,476 | ₩108,146 | ₩106,081 | ₩106,845 | -0.59% | 66.3만 |
|---|
| 2025.11.13 | ₩107,878 | ₩108,549 | ₩106,725 | ₩107,087 | -0.73% | 52.7만 |
|---|
| 2025.11.12 | ₩107,891 | ₩108,964 | ₩107,529 | ₩107,596 | -0.27% | 62.5만 |
|---|
| 2025.11.11 | ₩107,878 | ₩108,736 | ₩107,342 | ₩108,280 | +0.37% | 61.2만 |
|---|
| 2025.11.10 | ₩107,395 | ₩107,717 | ₩106,161 | ₩107,462 | +0.06% | 86.8만 |
|---|
| 2025.11.07 | ₩108,227 | ₩108,401 | ₩107,342 | ₩108,079 | -0.14% | 78.5만 |
|---|
| 2025.11.06 | ₩109,286 | ₩109,984 | ₩107,234 | ₩107,623 | -1.52% | 115.5만 |
|---|
| 2025.11.05 | ₩109,313 | ₩110,668 | ₩108,347 | ₩109,394 | +0.07% | 123.9만 |
|---|
| 2025.11.04 | ₩109,487 | ₩110,386 | ₩109,005 | ₩109,461 | -0.02% | 91.3만 |
|---|
| 2025.11.03 | ₩111,150 | ₩112,022 | ₩107,006 | ₩109,206 | -1.75% | 147.9만 |
|---|
| 2025.10.31 | ₩112,317 | ₩113,108 | ₩110,252 | ₩111,995 | -0.29% | 177.3만 |
|---|
| 2025.10.30 | ₩104,351 | ₩113,578 | ₩104,351 | ₩112,344 | +7.66% | 145.1만 |
|---|
| 2025.10.29 | ₩107,744 | ₩108,079 | ₩106,886 | ₩107,409 | -0.31% | 140만 |
|---|
| 2025.10.28 | ₩109,715 | ₩110,037 | ₩108,415 | ₩108,415 | -1.19% | 108.3만 |
|---|
| 2025.10.27 | ₩109,259 | ₩110,265 | ₩108,991 | ₩110,171 | +0.83% | 79.2만 |
|---|
| 2025.10.24 | ₩109,313 | ₩109,702 | ₩108,575 | ₩109,528 | +0.20% | 58.8만 |
|---|
| 2025.10.23 | ₩110,238 | ₩110,587 | ₩108,535 | ₩109,031 | -1.09% | 72.2만 |
|---|
| 2025.10.22 | ₩111,258 | ₩111,700 | ₩110,024 | ₩110,252 | -0.90% | 72.3만 |
|---|
| 2025.10.21 | ₩109,782 | ₩112,035 | ₩109,367 | ₩111,043 | +1.15% | 99.8만 |
|---|
| 2025.10.20 | ₩110,493 | ₩110,601 | ₩108,723 | ₩109,581 | -0.83% | 83만 |
|---|
| 2025.10.17 | ₩109,608 | ₩110,627 | ₩109,192 | ₩110,359 | +0.69% | 81.1만 |
|---|
| 2025.10.16 | ₩110,708 | ₩110,708 | ₩108,575 | ₩109,112 | -1.44% | 78.9만 |
|---|
| 2025.10.15 | ₩109,890 | ₩110,587 | ₩109,595 | ₩110,279 | +0.35% | 94.5만 |
|---|
| 2025.10.14 | ₩108,763 | ₩110,279 | ₩108,347 | ₩109,970 | +1.11% | 74.4만 |
|---|
| 2025.10.13 | ₩108,575 | ₩111,365 | ₩108,307 | ₩109,098 | +0.48% | 106.8만 |
|---|
| 2025.10.10 | ₩108,119 | ₩108,857 | ₩107,140 | ₩108,401 | +0.26% | 92.9만 |
|---|