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 | ₩102,431 | ₩104,202 | ₩102,431 | ₩103,156 | +0.71% | 71만 |
| 2026.10.08 | ₩103,236 | ₩103,799 | ₩102,083 | ₩102,968 | -0.26% | 85.9만 |
| 2026.10.07 | ₩103,558 | ₩104,926 | ₩102,619 | ₩103,088 | -0.45% | 115.3만 |
| 2026.10.06 | ₩101,868 | ₩104,349 | ₩101,868 | ₩103,679 | +1.78% | 92.4만 |
| 2026.10.05 | ₩102,914 | ₩103,571 | ₩101,828 | ₩101,855 | -1.03% | 156.9만 |
| 2026.10.02 | ₩102,767 | ₩104,014 | ₩102,552 | ₩103,464 | +0.68% | 105.7만 |
| 2026.10.01 | ₩102,700 | ₩104,202 | ₩102,337 | ₩102,606 | -0.09% | 105.5만 |
| 2026.09.30 | ₩103,357 | ₩103,759 | ₩102,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,136 |
| -1.18% |
| 92.4만 |
| 2026.09.29 | ₩102,753 | ₩104,577 | ₩102,619 | ₩103,048 | +0.29% | 139.8만 |
|---|
| 2026.09.28 | ₩104,215 | ₩105,597 | ₩103,276 | ₩103,370 | -0.81% | 95.8만 |
|---|
| 2026.09.25 | ₩103,840 | ₩105,449 | ₩103,424 | ₩104,403 | +0.54% | 100.6만 |
|---|
| 2026.09.24 | ₩104,202 | ₩105,288 | ₩103,786 | ₩104,282 | +0.08% | 119만 |
|---|
| 2026.09.23 | ₩104,644 | ₩105,369 | ₩104,148 | ₩104,416 | -0.22% | 61만 |
|---|
| 2026.09.22 | ₩105,275 | ₩105,865 | ₩104,054 | ₩104,765 | -0.48% | 89만 |
|---|
| 2026.09.21 | ₩104,135 | ₩104,993 | ₩103,531 | ₩104,027 | -0.10% | 81.1만 |
|---|
| 2026.09.18 | ₩105,476 | ₩106,321 | ₩104,014 | ₩104,296 | -1.12% | 232.5만 |
|---|
| 2026.09.17 | ₩108,360 | ₩109,258 | ₩105,945 | ₩106,012 | -2.17% | 91만 |
|---|
| 2026.09.16 | ₩108,735 | ₩109,754 | ₩107,313 | ₩108,225 | -0.47% | 91.2만 |
|---|
| 2026.09.15 | ₩108,185 | ₩109,607 | ₩107,582 | ₩108,909 | +0.67% | 92.5만 |
|---|
| 2026.09.14 | ₩111,391 | ₩111,793 | ₩108,735 | ₩109,017 | -2.13% | 98.4만 |
|---|
| 2026.09.11 | ₩108,024 | ₩110,599 | ₩107,823 | ₩110,264 | +2.07% | 119.2만 |
|---|
| 2026.09.10 | ₩107,769 | ₩109,017 | ₩106,603 | ₩106,938 | -0.77% | 81.5만 |
|---|
| 2026.09.09 | ₩108,132 | ₩108,252 | ₩105,865 | ₩106,884 | -1.15% | 61.9만 |
|---|
| 2026.09.08 | ₩108,936 | ₩110,237 | ₩108,547 | ₩108,628 | -0.28% | 85만 |
|---|
| 2026.09.04 | ₩109,687 | ₩111,096 | ₩109,540 | ₩110,264 | +0.53% | 89.4만 |
|---|
| 2026.09.03 | ₩109,298 | ₩111,284 | ₩108,306 | ₩111,029 | +1.58% | 65.5만 |
|---|
| 2026.09.02 | ₩109,607 | ₩109,647 | ₩108,319 | ₩108,762 | -0.77% | 52.9만 |
|---|
| 2026.09.01 | ₩110,143 | ₩111,364 | ₩109,111 | ₩109,218 | -0.84% | 70만 |
|---|
| 2026.08.31 | ₩111,968 | ₩111,981 | ₩109,406 | ₩109,500 | -2.20% | 65.7만 |
|---|
| 2026.08.28 | ₩112,048 | ₩112,678 | ₩111,538 | ₩111,807 | -0.22% | 63.5만 |
|---|
| 2026.08.27 | ₩113,309 | ₩113,658 | ₩111,927 | ₩111,954 | -1.20% | 73.7만 |
|---|
| 2026.08.26 | ₩113,175 | ₩115,576 | ₩113,175 | ₩114,516 | +1.19% | 65.9만 |
|---|
| 2026.08.25 | ₩111,833 | ₩113,336 | ₩111,793 | ₩113,269 | +1.28% | 62.5만 |
|---|
| 2026.08.24 | ₩111,887 | ₩113,698 | ₩111,847 | ₩112,973 | +0.97% | 64.2만 |
|---|
| 2026.08.21 | ₩112,330 | ₩112,531 | ₩111,404 | ₩111,713 | -0.55% | 58만 |
|---|
| 2026.08.20 | ₩111,029 | ₩112,719 | ₩110,519 | ₩111,820 | +0.71% | 63.3만 |
|---|
| 2026.08.19 | ₩111,243 | ₩112,544 | ₩110,425 | ₩111,605 | +0.33% | 63.6만 |
|---|
| 2026.08.18 | ₩111,927 | ₩113,108 | ₩110,439 | ₩110,465 | -1.31% | 70.5만 |
|---|
| 2026.08.17 | ₩112,102 | ₩113,041 | ₩110,680 | ₩110,693 | -1.26% | 73.1만 |
|---|
| 2026.08.14 | ₩111,485 | ₩113,121 | ₩111,485 | ₩112,973 | +1.34% | 64.5만 |
|---|
| 2026.08.13 | ₩112,813 | ₩114,020 | ₩111,136 | ₩111,485 | -1.18% | 79.8만 |
|---|
| 2026.08.12 | ₩112,102 | ₩113,389 | ₩110,492 | ₩113,202 | +0.98% | 71.9만 |
|---|
| 2026.08.11 | ₩111,123 | ₩113,041 | ₩111,056 | ₩111,793 | +0.60% | 77.6만 |
|---|
| 2026.08.10 | ₩112,316 | ₩113,242 | ₩111,176 | ₩111,860 | -0.41% | 75.9만 |
|---|
| 2026.08.07 | ₩113,336 | ₩115,468 | ₩112,598 | ₩114,020 | +0.60% | 98.7만 |
|---|
| 2026.08.06 | ₩115,334 | ₩115,656 | ₩112,169 | ₩113,953 | -1.20% | 97.6만 |
|---|
| 2026.08.05 | ₩114,959 | ₩114,972 | ₩112,222 | ₩114,462 | -0.43% | 116.2만 |
|---|
| 2026.08.04 | ₩113,631 | ₩115,173 | ₩112,625 | ₩114,811 | +1.04% | 145.5만 |
|---|
| 2026.08.03 | ₩115,616 | ₩117,601 | ₩114,677 | ₩115,254 | -0.31% | 119.7만 |
|---|
| 2026.07.31 | ₩114,637 | ₩116,327 | ₩113,617 | ₩115,602 | +0.84% | 171.5만 |
|---|
| 2026.07.30 | ₩120,645 | ₩122,040 | ₩114,073 | ₩114,395 | -5.18% | 169.1만 |
|---|
| 2026.07.29 | ₩114,181 | ₩115,039 | ₩112,330 | ₩114,918 | +0.65% | 194.9만 |
|---|
| 2026.07.28 | ₩112,585 | ₩115,294 | ₩111,525 | ₩113,979 | +1.24% | 155.3만 |
|---|
| 2026.07.27 | ₩110,653 | ₩112,611 | ₩110,626 | ₩110,962 | +0.28% | 118.8만 |
|---|
| 2026.07.24 | ₩106,777 | ₩110,975 | ₩105,919 | ₩110,425 | +3.42% | 177.2만 |
|---|
| 2026.07.23 | ₩103,679 | ₩107,032 | ₩103,035 | ₩106,415 | +2.64% | 128.7만 |
|---|
| 2026.07.22 | ₩104,470 | ₩105,087 | ₩103,424 | ₩103,746 | -0.69% | 126.6만 |
|---|
| 2026.07.21 | ₩103,960 | ₩104,698 | ₩103,303 | ₩103,544 | -0.40% | 118.8만 |
|---|
| 2026.07.20 | ₩105,181 | ₩105,771 | ₩103,907 | ₩104,618 | -0.54% | 88.2만 |
|---|
| 2026.07.17 | ₩108,132 | ₩108,655 | ₩105,395 | ₩105,583 | -2.36% | 101.2만 |
|---|
| 2026.07.16 | ₩105,208 | ₩107,501 | ₩105,208 | ₩106,857 | +1.57% | 120만 |
|---|
| 2026.07.15 | ₩104,832 | ₩106,750 | ₩104,121 | ₩104,591 | -0.23% | 107.7만 |
|---|
| 2026.07.14 | ₩105,127 | ₩106,334 | ₩105,100 | ₩105,731 | +0.57% | 102.8만 |
|---|
| 2026.07.13 | ₩105,006 | ₩107,112 | ₩104,805 | ₩106,817 | +1.72% | 109.3만 |
|---|
| 2026.07.10 | ₩102,780 | ₩104,161 | ₩102,472 | ₩103,907 | +1.10% | 77.6만 |
|---|
| 2026.07.09 | ₩101,761 | ₩103,115 | ₩101,761 | ₩102,780 | +1.00% | 81.4만 |
|---|
| 2026.07.08 | ₩105,409 | ₩105,409 | ₩102,740 | ₩102,954 | -2.33% | 130.6만 |
|---|
| 2026.07.07 | ₩105,302 | ₩106,509 | ₩104,054 | ₩105,114 | -0.18% | 129.6만 |
|---|
| 2026.07.06 | ₩104,886 | ₩104,886 | ₩103,102 | ₩104,322 | -0.54% | 90.2만 |
|---|
| 2026.07.02 | ₩103,343 | ₩105,449 | ₩102,954 | ₩105,369 | +1.96% | 131만 |
|---|
| 2026.07.01 | ₩102,404 | ₩104,711 | ₩102,404 | ₩102,941 | +0.52% | 118.8만 |
|---|
| 2026.06.30 | ₩102,297 | ₩102,847 | ₩100,875 | ₩101,881 | -0.41% | 103.8만 |
|---|
| 2026.06.29 | ₩101,519 | ₩102,726 | ₩100,674 | ₩102,659 | +1.12% | 130.2만 |
|---|
| 2026.06.26 | ₩98,206 | ₩102,109 | ₩97,670 | ₩101,640 | +3.50% | 348.2만 |
|---|
| 2026.06.25 | ₩98,676 | ₩99,574 | ₩96,972 | ₩97,482 | -1.21% | 168.6만 |
|---|
| 2026.06.24 | ₩99,024 | ₩99,977 | ₩98,488 | ₩99,306 | +0.28% | 131.6만 |
|---|
| 2026.06.23 | ₩99,132 | ₩99,534 | ₩97,643 | ₩99,118 | -0.01% | 186.3만 |
|---|
| 2026.06.22 | ₩96,583 | ₩99,011 | ₩96,114 | ₩98,126 | +1.60% | 146.7만 |
|---|
| 2026.06.18 | ₩96,758 | ₩97,858 | ₩96,449 | ₩97,402 | +0.67% | 227.2만 |
|---|
| 2026.06.17 | ₩99,051 | ₩99,816 | ₩97,160 | ₩97,335 | -1.73% | 185.8만 |
|---|
| 2026.06.16 | ₩100,406 | ₩100,674 | ₩99,172 | ₩100,030 | -0.37% | 117.3만 |
|---|
| 2026.06.15 | ₩101,975 | ₩102,512 | ₩99,132 | ₩99,199 | -2.72% | 171.2만 |
|---|
| 2026.06.12 | ₩99,789 | ₩104,671 | ₩98,837 | ₩103,169 | +3.39% | 209.6만 |
|---|
| 2026.06.11 | ₩99,159 | ₩99,293 | ₩96,449 | ₩98,877 | -0.28% | 223.9만 |
|---|
| 2026.06.10 | ₩97,455 | ₩99,923 | ₩96,597 | ₩99,038 | +1.62% | 232만 |
|---|
| 2026.06.09 | ₩95,323 | ₩96,436 | ₩94,679 | ₩96,422 | +1.15% | 137만 |
|---|
| 2026.06.08 | ₩93,311 | ₩95,698 | ₩92,855 | ₩95,618 | +2.47% | 191.1만 |
|---|
| 2026.06.05 | ₩94,330 | ₩95,765 | ₩93,284 | ₩93,458 | -0.92% | 403.5만 |
|---|
| 2026.06.04 | ₩93,592 | ₩95,202 | ₩92,935 | ₩93,633 | +0.04% | 326.2만 |
|---|
| 2026.06.03 | ₩95,121 | ₩95,376 | ₩91,755 | ₩92,238 | -3.03% | 274.8만 |
|---|
| 2026.06.02 | ₩97,791 | ₩98,206 | ₩95,095 | ₩95,242 | -2.61% | 166.2만 |
|---|
| 2026.06.01 | ₩100,607 | ₩101,077 | ₩97,965 | ₩98,086 | -2.51% | 132.5만 |
|---|
| 2026.05.29 | ₩101,962 | ₩102,606 | ₩100,755 | ₩100,849 | -1.09% | 115.5만 |
|---|
| 2026.05.28 | ₩103,156 | ₩104,108 | ₩102,123 | ₩102,324 | -0.81% | 127.9만 |
|---|
| 2026.05.27 | ₩102,793 | ₩103,773 | ₩102,552 | ₩103,276 | +0.47% | 126.4만 |
|---|
| 2026.05.26 | ₩102,740 | ₩103,196 | ₩101,935 | ₩102,820 | +0.08% | 145만 |
|---|
| 2026.05.22 | ₩103,156 | ₩103,907 | ₩101,948 | ₩103,799 | +0.62% | 126.3만 |
|---|
| 2026.05.21 | ₩103,209 | ₩103,759 | ₩101,291 | ₩102,914 | -0.29% | 99.6만 |
|---|
| 2026.05.20 | ₩103,866 | ₩104,443 | ₩102,364 | ₩104,001 | +0.13% | 71.9만 |
|---|
| 2026.05.19 | ₩105,744 | ₩106,898 | ₩104,229 | ₩104,430 | -1.24% | 113.9만 |
|---|
| 2026.05.18 | ₩104,658 | ₩106,348 | ₩104,658 | ₩105,691 | +0.99% | 83.7만 |
|---|
| 2026.05.15 | ₩105,865 | ₩105,932 | ₩103,370 | ₩104,269 | -1.51% | 102.6만 |
|---|
| 2026.05.14 | ₩103,987 | ₩105,047 | ₩103,518 | ₩104,993 | +0.97% | 81.8만 |
|---|
| 2026.05.13 | ₩103,746 | ₩104,604 | ₩102,887 | ₩103,880 | +0.13% | 132.5만 |
|---|
| 2026.05.12 | ₩104,322 | ₩105,141 | ₩102,512 | ₩104,188 | -0.13% | 146.6만 |
|---|
| 2026.05.11 | ₩104,618 | ₩105,033 | ₩103,223 | ₩103,786 | -0.79% | 86.3만 |
|---|
| 2026.05.08 | ₩105,597 | ₩106,227 | ₩104,014 | ₩104,242 | -1.28% | 109.3만 |
|---|
| 2026.05.07 | ₩104,524 | ₩106,227 | ₩102,968 | ₩105,261 | +0.71% | 149.9만 |
|---|
| 2026.05.06 | ₩107,354 | ₩108,225 | ₩104,470 | ₩105,208 | -2.00% | 161.2만 |
|---|
| 2026.05.05 | ₩104,765 | ₩107,850 | ₩103,477 | ₩106,616 | +1.77% | 217.3만 |
|---|
| 2026.05.04 | ₩105,851 | ₩108,266 | ₩105,288 | ₩105,503 | -0.33% | 157.2만 |
|---|
| 2026.05.01 | ₩108,386 | ₩110,653 | ₩105,234 | ₩107,005 | -1.27% | 176.8만 |
|---|
| 2026.04.30 | ₩116,233 | ₩116,581 | ₩108,547 | ₩108,681 | -6.50% | 182.1만 |
|---|
| 2026.04.29 | ₩116,085 | ₩116,246 | ₩113,671 | ₩115,871 | -0.18% | 151.7만 |
|---|
| 2026.04.28 | ₩116,702 | ₩117,400 | ₩115,254 | ₩115,817 | -0.76% | 140.7만 |
|---|
| 2026.04.27 | ₩118,057 | ₩118,929 | ₩115,723 | ₩115,750 | -1.95% | 147.3만 |
|---|
| 2026.04.24 | ₩116,340 | ₩118,567 | ₩115,415 | ₩117,668 | +1.14% | 176.5만 |
|---|
| 2026.04.23 | ₩113,939 | ₩115,911 | ₩113,658 | ₩115,844 | +1.67% | 181.9만 |
|---|
| 2026.04.22 | ₩112,517 | ₩114,114 | ₩111,109 | ₩113,510 | +0.88% | 163.1만 |
|---|
| 2026.04.21 | ₩111,968 | ₩112,558 | ₩110,519 | ₩112,276 | +0.28% | 98.4만 |
|---|
| 2026.04.20 | ₩111,270 | ₩112,504 | ₩110,935 | ₩111,874 | +0.54% | 79.8만 |
|---|
| 2026.04.17 | ₩111,190 | ₩111,605 | ₩110,331 | ₩111,297 | +0.10% | 114.5만 |
|---|
| 2026.04.16 | ₩108,453 | ₩111,538 | ₩107,997 | ₩111,364 | +2.68% | 124.2만 |
|---|
| 2026.04.15 | ₩109,714 | ₩110,036 | ₩107,635 | ₩108,078 | -1.49% | 128.6만 |
|---|
| 2026.04.14 | ₩109,661 | ₩110,331 | ₩109,030 | ₩110,117 | +0.42% | 70.6만 |
|---|
| 2026.04.13 | ₩109,312 | ₩110,385 | ₩108,333 | ₩110,371 | +0.97% | 63.9만 |
|---|
| 2026.04.10 | ₩111,498 | ₩111,927 | ₩109,124 | ₩109,379 | -1.90% | 67.6만 |
|---|
| 2026.04.09 | ₩111,431 | ₩112,853 | ₩111,404 | ₩111,860 | +0.39% | 77.5만 |
|---|
| 2026.04.08 | ₩111,056 | ₩112,383 | ₩110,452 | ₩111,941 | +0.80% | 110만 |
|---|
| 2026.04.07 | ₩110,734 | ₩111,605 | ₩109,634 | ₩111,270 | +0.48% | 91.5만 |
|---|
| 2026.04.06 | ₩113,148 | ₩113,148 | ₩110,465 | ₩110,787 | -2.09% | 97.8만 |
|---|
| 2026.04.02 | ₩111,793 | ₩113,912 | ₩111,257 | ₩113,698 | +1.70% | 126.7만 |
|---|
| 2026.04.01 | ₩110,747 | ₩112,236 | ₩110,130 | ₩111,136 | +0.35% | 111.2만 |
|---|
| 2026.03.31 | ₩110,278 | ₩111,887 | ₩109,298 | ₩110,667 | +0.35% | 122만 |
|---|
| 2026.03.30 | ₩109,956 | ₩110,653 | ₩108,360 | ₩109,366 | -0.54% | 95.1만 |
|---|
| 2026.03.27 | ₩109,406 | ₩110,211 | ₩108,588 | ₩109,406 | 0.00% | 170.1만 |
|---|
| 2026.03.26 | ₩105,489 | ₩111,485 | ₩105,489 | ₩109,768 | +4.06% | 202.3만 |
|---|
| 2026.03.25 | ₩104,430 | ₩105,865 | ₩103,558 | ₩105,677 | +1.19% | 107.6만 |
|---|
| 2026.03.24 | ₩102,351 | ₩104,349 | ₩101,264 | ₩103,920 | +1.53% | 97.3만 |
|---|
| 2026.03.23 | ₩102,740 | ₩104,161 | ₩102,217 | ₩102,619 | -0.12% | 108.6만 |
|---|
| 2026.03.20 | ₩101,331 | ₩102,257 | ₩100,580 | ₩101,170 | -0.16% | 211.3만 |
|---|
| 2026.03.19 | ₩102,968 | ₩104,229 | ₩101,559 | ₩101,734 | -1.20% | 94.8만 |
|---|
| 2026.03.18 | ₩105,825 | ₩106,240 | ₩103,169 | ₩103,209 | -2.47% | 112.7만 |
|---|
| 2026.03.17 | ₩107,045 | ₩107,501 | ₩106,093 | ₩106,455 | -0.55% | 106.5만 |
|---|
| 2026.03.16 | ₩107,327 | ₩107,608 | ₩105,878 | ₩106,589 | -0.69% | 138.5만 |
|---|
| 2026.03.13 | ₩105,409 | ₩106,884 | ₩103,813 | ₩106,643 | +1.17% | 132만 |
|---|
| 2026.03.12 | ₩106,200 | ₩107,246 | ₩105,261 | ₩105,395 | -0.76% | 107만 |
|---|
| 2026.03.11 | ₩105,811 | ₩106,777 | ₩104,604 | ₩106,549 | +0.70% | 111.6만 |
|---|
| 2026.03.10 | ₩107,877 | ₩108,333 | ₩106,106 | ₩106,455 | -1.32% | 94.9만 |
|---|
| 2026.03.09 | ₩108,521 | ₩109,580 | ₩104,349 | ₩108,199 | -0.30% | 120.5만 |
|---|
| 2026.03.06 | ₩109,862 | ₩109,983 | ₩107,528 | ₩109,379 | -0.44% | 71.3만 |
|---|
| 2026.03.05 | ₩109,272 | ₩110,264 | ₩108,132 | ₩109,607 | +0.31% | 94.9만 |
|---|
| 2026.03.04 | ₩113,953 | ₩113,953 | ₩109,714 | ₩109,996 | -3.47% | 113.8만 |
|---|
| 2026.03.03 | ₩114,368 | ₩115,428 | ₩112,544 | ₩114,570 | +0.18% | 164.3만 |
|---|
| 2026.03.02 | ₩112,585 | ₩115,508 | ₩111,820 | ₩114,878 | +2.04% | 133.4만 |
|---|
| 2026.02.27 | ₩111,485 | ₩113,269 | ₩111,069 | ₩112,906 | +1.28% | 136.8만 |
|---|
| 2026.02.26 | ₩109,446 | ₩112,169 | ₩108,293 | ₩111,927 | +2.27% | 88.7만 |
|---|
| 2026.02.25 | ₩107,810 | ₩108,360 | ₩106,093 | ₩108,306 | +0.46% | 124.1만 |
|---|
| 2026.02.24 | ₩106,817 | ₩108,346 | ₩106,817 | ₩108,132 | +1.23% | 93.8만 |
|---|
| 2026.02.23 | ₩105,959 | ₩107,313 | ₩105,208 | ₩106,562 | +0.57% | 78만 |
|---|
| 2026.02.20 | ₩108,614 | ₩108,614 | ₩105,959 | ₩106,227 | -2.20% | 124.7만 |
|---|
| 2026.02.19 | ₩107,515 | ₩108,266 | ₩106,160 | ₩108,239 | +0.67% | 89.1만 |
|---|
| 2026.02.18 | ₩107,555 | ₩108,614 | ₩106,200 | ₩107,488 | -0.06% | 134.6만 |
|---|
| 2026.02.17 | ₩106,482 | ₩108,561 | ₩106,267 | ₩107,930 | +1.36% | 119.2만 |
|---|
| 2026.02.13 | ₩103,424 | ₩108,722 | ₩101,962 | ₩106,844 | +3.31% | 175.3만 |
|---|
| 2026.02.12 | ₩110,063 | ₩110,063 | ₩101,747 | ₩105,597 | -4.06% | 341.9만 |
|---|
| 2026.02.11 | ₩113,014 | ₩113,470 | ₩111,123 | ₩113,215 | +0.18% | 132.6만 |
|---|
| 2026.02.10 | ₩112,504 | ₩113,725 | ₩111,793 | ₩111,847 | -0.58% | 148.1만 |
|---|
| 2026.02.09 | ₩114,342 | ₩115,374 | ₩112,450 | ₩112,866 | -1.29% | 107.6만 |
|---|
| 2026.02.06 | ₩114,865 | ₩116,246 | ₩114,127 | ₩114,154 | -0.62% | 137.1만 |
|---|
| 2026.02.05 | ₩112,598 | ₩114,610 | ₩112,531 | ₩114,516 | +1.70% | 83.5만 |
|---|
| 2026.02.04 | ₩108,963 | ₩112,745 | ₩108,963 | ₩112,263 | +3.03% | 112.6만 |
|---|
| 2026.02.03 | ₩107,246 | ₩109,701 | ₩107,246 | ₩108,574 | +1.24% | 92.3만 |
|---|
| 2026.02.02 | ₩108,158 | ₩109,003 | ₩106,696 | ₩108,078 | -0.07% | 111.4만 |
|---|
| 2026.01.30 | ₩106,737 | ₩107,944 | ₩105,275 | ₩107,877 | +1.07% | 159.1만 |
|---|
| 2026.01.29 | ₩107,018 | ₩107,810 | ₩106,294 | ₩107,032 | +0.01% | 119.7만 |
|---|
| 2026.01.28 | ₩107,890 | ₩108,735 | ₩106,884 | ₩107,059 | -0.77% | 116.3만 |
|---|
| 2026.01.27 | ₩107,837 | ₩108,722 | ₩107,474 | ₩107,676 | -0.15% | 90.2만 |
|---|
| 2026.01.26 | ₩108,869 | ₩109,594 | ₩107,179 | ₩108,172 | -0.64% | 64.1만 |
|---|
| 2026.01.23 | ₩108,158 | ₩108,936 | ₩107,783 | ₩108,883 | +0.67% | 57.1만 |
|---|
| 2026.01.22 | ₩109,594 | ₩110,653 | ₩108,467 | ₩108,641 | -0.87% | 64.5만 |
|---|
| 2026.01.21 | ₩110,814 | ₩111,136 | ₩108,319 | ₩109,594 | -1.10% | 139.8만 |
|---|
| 2026.01.20 | ₩111,444 | ₩111,820 | ₩109,526 | ₩110,452 | -0.89% | 90.9만 |
|---|
| 2026.01.16 | ₩109,674 | ₩111,310 | ₩109,379 | ₩111,284 | +1.47% | 67.1만 |
|---|
| 2026.01.15 | ₩108,480 | ₩110,653 | ₩108,467 | ₩110,117 | +1.51% | 99.9만 |
|---|
| 2026.01.14 | ₩107,032 | ₩108,360 | ₩106,951 | ₩108,038 | +0.94% | 149만 |
|---|
| 2026.01.13 | ₩107,380 | ₩108,158 | ₩106,442 | ₩107,112 | -0.25% | 130만 |
|---|
| 2026.01.12 | ₩108,521 | ₩108,588 | ₩107,595 | ₩108,547 | +0.02% | 80.3만 |
|---|
| 2026.01.09 | ₩106,401 | ₩108,735 | ₩106,401 | ₩108,386 | +1.87% | 91.4만 |
|---|
| 2026.01.08 | ₩105,771 | ₩107,233 | ₩105,771 | ₩106,629 | +0.81% | 65.5만 |
|---|
| 2026.01.07 | ₩107,018 | ₩107,139 | ₩105,127 | ₩106,214 | -0.75% | 54.1만 |
|---|
| 2026.01.06 | ₩104,765 | ₩106,924 | ₩104,765 | ₩106,616 | +1.77% | 82.7만 |
|---|
| 2026.01.05 | ₩102,659 | ₩106,173 | ₩102,619 | ₩105,074 | +2.35% | 95.9만 |
|---|
| 2026.01.02 | ₩104,094 | ₩105,395 | ₩103,276 | ₩103,544 | -0.53% | 104.2만 |
|---|
| 2025.12.31 | ₩104,886 | ₩105,650 | ₩104,403 | ₩104,577 | -0.29% | 59.8만 |
|---|
| 2025.12.30 | ₩104,389 | ₩105,020 | ₩103,907 | ₩104,980 | +0.57% | 40.1만 |
|---|
| 2025.12.29 | ₩104,631 | ₩104,886 | ₩103,719 | ₩104,604 | -0.03% | 49.7만 |
|---|
| 2025.12.26 | ₩105,261 | ₩105,489 | ₩104,054 | ₩104,564 | -0.66% | 35.1만 |
|---|
| 2025.12.24 | ₩105,342 | ₩105,449 | ₩104,644 | ₩105,033 | -0.29% | 26.3만 |
|---|
| 2025.12.23 | ₩105,717 | ₩106,334 | ₩104,926 | ₩105,087 | -0.60% | 68.7만 |
|---|
| 2025.12.22 | ₩104,349 | ₩106,455 | ₩104,309 | ₩105,597 | +1.20% | 66.9만 |
|---|
| 2025.12.19 | ₩104,725 | ₩105,194 | ₩104,457 | ₩104,872 | +0.14% | 157만 |
|---|
| 2025.12.18 | ₩105,328 | ₩106,214 | ₩104,618 | ₩104,805 | -0.50% | 79.6만 |
|---|
| 2025.12.17 | ₩104,872 | ₩107,555 | ₩104,872 | ₩105,288 | +0.40% | 102.9만 |
|---|
| 2025.12.16 | ₩105,194 | ₩105,825 | ₩103,893 | ₩105,141 | -0.05% | 91.4만 |
|---|
| 2025.12.15 | ₩105,530 | ₩106,173 | ₩103,531 | ₩104,872 | -0.62% | 127.2만 |
|---|
| 2025.12.12 | ₩107,072 | ₩107,501 | ₩105,422 | ₩105,731 | -1.25% | 110.1만 |
|---|
| 2025.12.11 | ₩104,001 | ₩106,710 | ₩103,531 | ₩106,348 | +2.26% | 81.2만 |
|---|
| 2025.12.10 | ₩103,303 | ₩104,001 | ₩102,834 | ₩103,410 | +0.10% | 107.2만 |
|---|
| 2025.12.09 | ₩103,410 | ₩104,631 | ₩103,182 | ₩103,263 | -0.14% | 89.5만 |
|---|
| 2025.12.08 | ₩102,324 | ₩105,704 | ₩101,814 | ₩103,451 | +1.10% | 141.3만 |
|---|
| 2025.12.05 | ₩101,439 | ₩102,243 | ₩101,050 | ₩101,801 | +0.36% | 101.4만 |
|---|
| 2025.12.04 | ₩102,257 | ₩102,995 | ₩101,814 | ₩101,962 | -0.29% | 92.8만 |
|---|
| 2025.12.03 | ₩104,510 | ₩105,074 | ₩102,539 | ₩102,793 | -1.64% | 67.7만 |
|---|
| 2025.12.02 | ₩105,838 | ₩106,442 | ₩104,242 | ₩104,483 | -1.28% | 89.4만 |
|---|
| 2025.12.01 | ₩106,147 | ₩107,045 | ₩105,288 | ₩105,530 | -0.58% | 113.6만 |
|---|
| 2025.11.28 | ₩105,838 | ₩106,978 | ₩105,543 | ₩106,535 | +0.66% | 42만 |
|---|
| 2025.11.26 | ₩104,913 | ₩106,737 | ₩104,913 | ₩105,999 | +1.04% | 64.9만 |
|---|
| 2025.11.25 | ₩104,819 | ₩105,355 | ₩104,054 | ₩105,087 | +0.26% | 78.3만 |
|---|
| 2025.11.24 | ₩106,468 | ₩106,723 | ₩102,793 | ₩104,457 | -1.89% | 132.2만 |
|---|
| 2025.11.21 | ₩105,972 | ₩108,360 | ₩105,087 | ₩107,126 | +1.09% | 78.8만 |
|---|
| 2025.11.20 | ₩105,825 | ₩106,549 | ₩105,154 | ₩105,275 | -0.52% | 83.5만 |
|---|
| 2025.11.19 | ₩106,334 | ₩107,206 | ₩105,543 | ₩105,999 | -0.32% | 76.5만 |
|---|
| 2025.11.18 | ₩105,878 | ₩106,898 | ₩105,342 | ₩106,817 | +0.89% | 78.7만 |
|---|
| 2025.11.17 | ₩106,348 | ₩106,831 | ₩105,623 | ₩105,972 | -0.35% | 122.8만 |
|---|
| 2025.11.14 | ₩107,488 | ₩108,158 | ₩106,093 | ₩106,857 | -0.59% | 66.3만 |
|---|
| 2025.11.13 | ₩107,890 | ₩108,561 | ₩106,737 | ₩107,099 | -0.73% | 52.7만 |
|---|
| 2025.11.12 | ₩107,904 | ₩108,977 | ₩107,541 | ₩107,608 | -0.27% | 62.5만 |
|---|
| 2025.11.11 | ₩107,890 | ₩108,749 | ₩107,354 | ₩108,293 | +0.37% | 61.2만 |
|---|
| 2025.11.10 | ₩107,407 | ₩107,729 | ₩106,173 | ₩107,474 | +0.06% | 86.8만 |
|---|
| 2025.11.07 | ₩108,239 | ₩108,413 | ₩107,354 | ₩108,091 | -0.14% | 78.5만 |
|---|
| 2025.11.06 | ₩109,298 | ₩109,996 | ₩107,246 | ₩107,635 | -1.52% | 115.5만 |
|---|
| 2025.11.05 | ₩109,325 | ₩110,680 | ₩108,360 | ₩109,406 | +0.07% | 123.9만 |
|---|
| 2025.11.04 | ₩109,500 | ₩110,398 | ₩109,017 | ₩109,473 | -0.02% | 91.3만 |
|---|
| 2025.11.03 | ₩111,163 | ₩112,035 | ₩107,018 | ₩109,218 | -1.75% | 147.9만 |
|---|
| 2025.10.31 | ₩112,330 | ₩113,121 | ₩110,264 | ₩112,008 | -0.29% | 177.3만 |
|---|
| 2025.10.30 | ₩104,363 | ₩113,590 | ₩104,363 | ₩112,357 | +7.66% | 145.1만 |
|---|
| 2025.10.29 | ₩107,756 | ₩108,091 | ₩106,898 | ₩107,421 | -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 | ₩109,003 | ₩110,184 | +0.83% | 79.2만 |
|---|
| 2025.10.24 | ₩109,325 | ₩109,714 | ₩108,588 | ₩109,540 | +0.20% | 58.8만 |
|---|
| 2025.10.23 | ₩110,251 | ₩110,599 | ₩108,547 | ₩109,044 | -1.09% | 72.2만 |
|---|
| 2025.10.22 | ₩111,270 | ₩111,713 | ₩110,036 | ₩110,264 | -0.90% | 72.3만 |
|---|
| 2025.10.21 | ₩109,795 | ₩112,048 | ₩109,379 | ₩111,056 | +1.15% | 99.8만 |
|---|
| 2025.10.20 | ₩110,506 | ₩110,613 | ₩108,735 | ₩109,594 | -0.83% | 83만 |
|---|
| 2025.10.17 | ₩109,620 | ₩110,640 | ₩109,205 | ₩110,371 | +0.69% | 81.1만 |
|---|
| 2025.10.16 | ₩110,720 | ₩110,720 | ₩108,588 | ₩109,124 | -1.44% | 78.9만 |
|---|
| 2025.10.15 | ₩109,902 | ₩110,599 | ₩109,607 | ₩110,291 | +0.35% | 94.5만 |
|---|
| 2025.10.14 | ₩108,775 | ₩110,291 | ₩108,360 | ₩109,983 | +1.11% | 74.4만 |
|---|
| 2025.10.13 | ₩108,588 | ₩111,377 | ₩108,319 | ₩109,111 | +0.48% | 106.8만 |
|---|
| 2025.10.10 | ₩108,132 | ₩108,869 | ₩107,152 | ₩108,413 | +0.26% | 92.9만 |
|---|