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 | ₩102,411 | ₩104,181 | ₩102,411 | ₩103,135 | +0.71% | 71만 |
| 2026.10.08 | ₩103,215 | ₩103,778 | ₩102,062 | ₩102,947 | -0.26% | 85.9만 |
| 2026.10.07 | ₩103,537 | ₩104,905 | ₩102,598 | ₩103,068 | -0.45% | 115.3만 |
| 2026.10.06 | ₩101,847 | ₩104,328 | ₩101,847 | ₩103,658 | +1.78% | 92.4만 |
| 2026.10.05 | ₩102,893 | ₩103,550 | ₩101,807 | ₩101,834 | -1.03% | 156.9만 |
| 2026.10.02 | ₩102,746 | ₩103,993 | ₩102,531 | ₩103,443 | +0.68% | 105.7만 |
| 2026.10.01 | ₩102,679 | ₩104,181 | ₩102,317 | ₩102,585 | -0.09% | 105.5만 |
| 2026.09.30 | ₩103,336 | ₩103,738 | ₩102,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,116 |
| -1.18% |
| 92.4만 |
| 2026.09.29 | ₩102,732 | ₩104,556 | ₩102,598 | ₩103,027 | +0.29% | 139.8만 |
|---|
| 2026.09.28 | ₩104,194 | ₩105,575 | ₩103,255 | ₩103,349 | -0.81% | 95.8만 |
|---|
| 2026.09.25 | ₩103,819 | ₩105,428 | ₩103,403 | ₩104,382 | +0.54% | 100.6만 |
|---|
| 2026.09.24 | ₩104,181 | ₩105,267 | ₩103,765 | ₩104,261 | +0.08% | 119만 |
|---|
| 2026.09.23 | ₩104,623 | ₩105,347 | ₩104,127 | ₩104,395 | -0.22% | 61만 |
|---|
| 2026.09.22 | ₩105,254 | ₩105,844 | ₩104,033 | ₩104,744 | -0.48% | 89만 |
|---|
| 2026.09.21 | ₩104,114 | ₩104,972 | ₩103,510 | ₩104,006 | -0.10% | 81.1만 |
|---|
| 2026.09.18 | ₩105,455 | ₩106,299 | ₩103,993 | ₩104,275 | -1.12% | 232.5만 |
|---|
| 2026.09.17 | ₩108,338 | ₩109,236 | ₩105,924 | ₩105,991 | -2.17% | 91만 |
|---|
| 2026.09.16 | ₩108,713 | ₩109,732 | ₩107,292 | ₩108,204 | -0.47% | 91.2만 |
|---|
| 2026.09.15 | ₩108,163 | ₩109,585 | ₩107,560 | ₩108,888 | +0.67% | 92.5만 |
|---|
| 2026.09.14 | ₩111,368 | ₩111,771 | ₩108,713 | ₩108,995 | -2.13% | 98.4만 |
|---|
| 2026.09.11 | ₩108,003 | ₩110,577 | ₩107,801 | ₩110,242 | +2.07% | 119.2만 |
|---|
| 2026.09.10 | ₩107,748 | ₩108,995 | ₩106,581 | ₩106,916 | -0.77% | 81.5만 |
|---|
| 2026.09.09 | ₩108,110 | ₩108,230 | ₩105,844 | ₩106,863 | -1.15% | 61.9만 |
|---|
| 2026.09.08 | ₩108,914 | ₩110,215 | ₩108,526 | ₩108,606 | -0.28% | 85만 |
|---|
| 2026.09.04 | ₩109,665 | ₩111,073 | ₩109,518 | ₩110,242 | +0.53% | 89.4만 |
|---|
| 2026.09.03 | ₩109,276 | ₩111,261 | ₩108,284 | ₩111,006 | +1.58% | 65.5만 |
|---|
| 2026.09.02 | ₩109,585 | ₩109,625 | ₩108,298 | ₩108,740 | -0.77% | 52.9만 |
|---|
| 2026.09.01 | ₩110,121 | ₩111,342 | ₩109,089 | ₩109,196 | -0.84% | 70만 |
|---|
| 2026.08.31 | ₩111,945 | ₩111,958 | ₩109,384 | ₩109,478 | -2.20% | 65.7만 |
|---|
| 2026.08.28 | ₩112,025 | ₩112,656 | ₩111,516 | ₩111,784 | -0.22% | 63.5만 |
|---|
| 2026.08.27 | ₩113,286 | ₩113,635 | ₩111,905 | ₩111,932 | -1.20% | 73.7만 |
|---|
| 2026.08.26 | ₩113,152 | ₩115,552 | ₩113,152 | ₩114,493 | +1.19% | 65.9만 |
|---|
| 2026.08.25 | ₩111,811 | ₩113,313 | ₩111,771 | ₩113,246 | +1.28% | 62.5만 |
|---|
| 2026.08.24 | ₩111,865 | ₩113,675 | ₩111,824 | ₩112,951 | +0.97% | 64.2만 |
|---|
| 2026.08.21 | ₩112,307 | ₩112,508 | ₩111,382 | ₩111,690 | -0.55% | 58만 |
|---|
| 2026.08.20 | ₩111,006 | ₩112,696 | ₩110,497 | ₩111,798 | +0.71% | 63.3만 |
|---|
| 2026.08.19 | ₩111,221 | ₩112,522 | ₩110,403 | ₩111,583 | +0.33% | 63.6만 |
|---|
| 2026.08.18 | ₩111,905 | ₩113,085 | ₩110,416 | ₩110,443 | -1.31% | 70.5만 |
|---|
| 2026.08.17 | ₩112,079 | ₩113,018 | ₩110,658 | ₩110,671 | -1.26% | 73.1만 |
|---|
| 2026.08.14 | ₩111,462 | ₩113,098 | ₩111,462 | ₩112,951 | +1.34% | 64.5만 |
|---|
| 2026.08.13 | ₩112,790 | ₩113,997 | ₩111,114 | ₩111,462 | -1.18% | 79.8만 |
|---|
| 2026.08.12 | ₩112,079 | ₩113,366 | ₩110,470 | ₩113,179 | +0.98% | 71.9만 |
|---|
| 2026.08.11 | ₩111,100 | ₩113,018 | ₩111,033 | ₩111,771 | +0.60% | 77.6만 |
|---|
| 2026.08.10 | ₩112,294 | ₩113,219 | ₩111,154 | ₩111,838 | -0.41% | 75.9만 |
|---|
| 2026.08.07 | ₩113,313 | ₩115,445 | ₩112,575 | ₩113,997 | +0.60% | 98.7만 |
|---|
| 2026.08.06 | ₩115,311 | ₩115,633 | ₩112,146 | ₩113,930 | -1.20% | 97.6만 |
|---|
| 2026.08.05 | ₩114,935 | ₩114,949 | ₩112,200 | ₩114,439 | -0.43% | 116.2만 |
|---|
| 2026.08.04 | ₩113,608 | ₩115,150 | ₩112,602 | ₩114,788 | +1.04% | 145.5만 |
|---|
| 2026.08.03 | ₩115,592 | ₩117,577 | ₩114,654 | ₩115,230 | -0.31% | 119.7만 |
|---|
| 2026.07.31 | ₩114,614 | ₩116,303 | ₩113,594 | ₩115,579 | +0.84% | 171.5만 |
|---|
| 2026.07.30 | ₩120,621 | ₩122,016 | ₩114,050 | ₩114,372 | -5.18% | 169.1만 |
|---|
| 2026.07.29 | ₩114,158 | ₩115,016 | ₩112,307 | ₩114,895 | +0.65% | 194.9만 |
|---|
| 2026.07.28 | ₩112,562 | ₩115,271 | ₩111,502 | ₩113,956 | +1.24% | 155.3만 |
|---|
| 2026.07.27 | ₩110,631 | ₩112,589 | ₩110,604 | ₩110,939 | +0.28% | 118.8만 |
|---|
| 2026.07.24 | ₩106,755 | ₩110,953 | ₩105,897 | ₩110,403 | +3.42% | 177.2만 |
|---|
| 2026.07.23 | ₩103,658 | ₩107,010 | ₩103,014 | ₩106,393 | +2.64% | 128.7만 |
|---|
| 2026.07.22 | ₩104,449 | ₩105,066 | ₩103,403 | ₩103,725 | -0.69% | 126.6만 |
|---|
| 2026.07.21 | ₩103,939 | ₩104,677 | ₩103,282 | ₩103,524 | -0.40% | 118.8만 |
|---|
| 2026.07.20 | ₩105,160 | ₩105,750 | ₩103,886 | ₩104,596 | -0.54% | 88.2만 |
|---|
| 2026.07.17 | ₩108,110 | ₩108,633 | ₩105,374 | ₩105,562 | -2.36% | 101.2만 |
|---|
| 2026.07.16 | ₩105,186 | ₩107,480 | ₩105,186 | ₩106,836 | +1.57% | 120만 |
|---|
| 2026.07.15 | ₩104,811 | ₩106,729 | ₩104,100 | ₩104,570 | -0.23% | 107.7만 |
|---|
| 2026.07.14 | ₩105,106 | ₩106,313 | ₩105,079 | ₩105,709 | +0.57% | 102.8만 |
|---|
| 2026.07.13 | ₩104,985 | ₩107,091 | ₩104,784 | ₩106,796 | +1.72% | 109.3만 |
|---|
| 2026.07.10 | ₩102,759 | ₩104,141 | ₩102,451 | ₩103,886 | +1.10% | 77.6만 |
|---|
| 2026.07.09 | ₩101,740 | ₩103,095 | ₩101,740 | ₩102,759 | +1.00% | 81.4만 |
|---|
| 2026.07.08 | ₩105,388 | ₩105,388 | ₩102,719 | ₩102,934 | -2.33% | 130.6만 |
|---|
| 2026.07.07 | ₩105,280 | ₩106,487 | ₩104,033 | ₩105,093 | -0.18% | 129.6만 |
|---|
| 2026.07.06 | ₩104,865 | ₩104,865 | ₩103,081 | ₩104,301 | -0.54% | 90.2만 |
|---|
| 2026.07.02 | ₩103,323 | ₩105,428 | ₩102,934 | ₩105,347 | +1.96% | 131만 |
|---|
| 2026.07.01 | ₩102,384 | ₩104,690 | ₩102,384 | ₩102,920 | +0.52% | 118.8만 |
|---|
| 2026.06.30 | ₩102,277 | ₩102,826 | ₩100,855 | ₩101,861 | -0.41% | 103.8만 |
|---|
| 2026.06.29 | ₩101,499 | ₩102,706 | ₩100,654 | ₩102,639 | +1.12% | 130.2만 |
|---|
| 2026.06.26 | ₩98,187 | ₩102,089 | ₩97,650 | ₩101,619 | +3.50% | 348.2만 |
|---|
| 2026.06.25 | ₩98,656 | ₩99,554 | ₩96,953 | ₩97,462 | -1.21% | 168.6만 |
|---|
| 2026.06.24 | ₩99,005 | ₩99,957 | ₩98,468 | ₩99,286 | +0.28% | 131.6만 |
|---|
| 2026.06.23 | ₩99,112 | ₩99,514 | ₩97,623 | ₩99,098 | -0.01% | 186.3만 |
|---|
| 2026.06.22 | ₩96,564 | ₩98,991 | ₩96,095 | ₩98,106 | +1.60% | 146.7만 |
|---|
| 2026.06.18 | ₩96,738 | ₩97,838 | ₩96,430 | ₩97,382 | +0.67% | 227.2만 |
|---|
| 2026.06.17 | ₩99,031 | ₩99,796 | ₩97,141 | ₩97,315 | -1.73% | 185.8만 |
|---|
| 2026.06.16 | ₩100,386 | ₩100,654 | ₩99,152 | ₩100,010 | -0.37% | 117.3만 |
|---|
| 2026.06.15 | ₩101,955 | ₩102,491 | ₩99,112 | ₩99,179 | -2.72% | 171.2만 |
|---|
| 2026.06.12 | ₩99,769 | ₩104,650 | ₩98,817 | ₩103,148 | +3.39% | 209.6만 |
|---|
| 2026.06.11 | ₩99,139 | ₩99,273 | ₩96,430 | ₩98,857 | -0.28% | 223.9만 |
|---|
| 2026.06.10 | ₩97,436 | ₩99,903 | ₩96,577 | ₩99,018 | +1.62% | 232만 |
|---|
| 2026.06.09 | ₩95,303 | ₩96,416 | ₩94,660 | ₩96,403 | +1.15% | 137만 |
|---|
| 2026.06.08 | ₩93,292 | ₩95,679 | ₩92,836 | ₩95,598 | +2.47% | 191.1만 |
|---|
| 2026.06.05 | ₩94,311 | ₩95,746 | ₩93,265 | ₩93,439 | -0.92% | 403.5만 |
|---|
| 2026.06.04 | ₩93,574 | ₩95,183 | ₩92,917 | ₩93,614 | +0.04% | 326.2만 |
|---|
| 2026.06.03 | ₩95,102 | ₩95,357 | ₩91,736 | ₩92,219 | -3.03% | 274.8만 |
|---|
| 2026.06.02 | ₩97,771 | ₩98,187 | ₩95,075 | ₩95,223 | -2.61% | 166.2만 |
|---|
| 2026.06.01 | ₩100,587 | ₩101,056 | ₩97,945 | ₩98,066 | -2.51% | 132.5만 |
|---|
| 2026.05.29 | ₩101,941 | ₩102,585 | ₩100,734 | ₩100,828 | -1.09% | 115.5만 |
|---|
| 2026.05.28 | ₩103,135 | ₩104,087 | ₩102,102 | ₩102,303 | -0.81% | 127.9만 |
|---|
| 2026.05.27 | ₩102,773 | ₩103,752 | ₩102,531 | ₩103,255 | +0.47% | 126.4만 |
|---|
| 2026.05.26 | ₩102,719 | ₩103,175 | ₩101,914 | ₩102,800 | +0.08% | 145만 |
|---|
| 2026.05.22 | ₩103,135 | ₩103,886 | ₩101,928 | ₩103,778 | +0.62% | 126.3만 |
|---|
| 2026.05.21 | ₩103,188 | ₩103,738 | ₩101,271 | ₩102,893 | -0.29% | 99.6만 |
|---|
| 2026.05.20 | ₩103,845 | ₩104,422 | ₩102,344 | ₩103,980 | +0.13% | 71.9만 |
|---|
| 2026.05.19 | ₩105,723 | ₩106,876 | ₩104,208 | ₩104,409 | -1.24% | 113.9만 |
|---|
| 2026.05.18 | ₩104,637 | ₩106,326 | ₩104,637 | ₩105,669 | +0.99% | 83.7만 |
|---|
| 2026.05.15 | ₩105,844 | ₩105,911 | ₩103,349 | ₩104,248 | -1.51% | 102.6만 |
|---|
| 2026.05.14 | ₩103,966 | ₩105,026 | ₩103,497 | ₩104,972 | +0.97% | 81.8만 |
|---|
| 2026.05.13 | ₩103,725 | ₩104,583 | ₩102,867 | ₩103,859 | +0.13% | 132.5만 |
|---|
| 2026.05.12 | ₩104,301 | ₩105,119 | ₩102,491 | ₩104,167 | -0.13% | 146.6만 |
|---|
| 2026.05.11 | ₩104,596 | ₩105,012 | ₩103,202 | ₩103,765 | -0.79% | 86.3만 |
|---|
| 2026.05.08 | ₩105,575 | ₩106,206 | ₩103,993 | ₩104,221 | -1.28% | 109.3만 |
|---|
| 2026.05.07 | ₩104,503 | ₩106,206 | ₩102,947 | ₩105,240 | +0.71% | 149.9만 |
|---|
| 2026.05.06 | ₩107,332 | ₩108,204 | ₩104,449 | ₩105,186 | -2.00% | 161.2만 |
|---|
| 2026.05.05 | ₩104,744 | ₩107,828 | ₩103,457 | ₩106,594 | +1.77% | 217.3만 |
|---|
| 2026.05.04 | ₩105,830 | ₩108,244 | ₩105,267 | ₩105,481 | -0.33% | 157.2만 |
|---|
| 2026.05.01 | ₩108,365 | ₩110,631 | ₩105,213 | ₩106,983 | -1.27% | 176.8만 |
|---|
| 2026.04.30 | ₩116,209 | ₩116,558 | ₩108,526 | ₩108,660 | -6.50% | 182.1만 |
|---|
| 2026.04.29 | ₩116,062 | ₩116,223 | ₩113,648 | ₩115,847 | -0.18% | 151.7만 |
|---|
| 2026.04.28 | ₩116,679 | ₩117,376 | ₩115,230 | ₩115,794 | -0.76% | 140.7만 |
|---|
| 2026.04.27 | ₩118,033 | ₩118,905 | ₩115,700 | ₩115,727 | -1.95% | 147.3만 |
|---|
| 2026.04.24 | ₩116,317 | ₩118,543 | ₩115,391 | ₩117,644 | +1.14% | 176.5만 |
|---|
| 2026.04.23 | ₩113,916 | ₩115,887 | ₩113,635 | ₩115,820 | +1.67% | 181.9만 |
|---|
| 2026.04.22 | ₩112,495 | ₩114,091 | ₩111,087 | ₩113,487 | +0.88% | 163.1만 |
|---|
| 2026.04.21 | ₩111,945 | ₩112,535 | ₩110,497 | ₩112,253 | +0.28% | 98.4만 |
|---|
| 2026.04.20 | ₩111,248 | ₩112,481 | ₩110,912 | ₩111,851 | +0.54% | 79.8만 |
|---|
| 2026.04.17 | ₩111,167 | ₩111,583 | ₩110,309 | ₩111,275 | +0.10% | 114.5만 |
|---|
| 2026.04.16 | ₩108,432 | ₩111,516 | ₩107,976 | ₩111,342 | +2.68% | 124.2만 |
|---|
| 2026.04.15 | ₩109,692 | ₩110,014 | ₩107,614 | ₩108,056 | -1.49% | 128.6만 |
|---|
| 2026.04.14 | ₩109,639 | ₩110,309 | ₩109,008 | ₩110,094 | +0.42% | 70.6만 |
|---|
| 2026.04.13 | ₩109,290 | ₩110,363 | ₩108,311 | ₩110,349 | +0.97% | 63.9만 |
|---|
| 2026.04.10 | ₩111,476 | ₩111,905 | ₩109,102 | ₩109,357 | -1.90% | 67.6만 |
|---|
| 2026.04.09 | ₩111,409 | ₩112,830 | ₩111,382 | ₩111,838 | +0.39% | 77.5만 |
|---|
| 2026.04.08 | ₩111,033 | ₩112,361 | ₩110,430 | ₩111,918 | +0.80% | 110만 |
|---|
| 2026.04.07 | ₩110,711 | ₩111,583 | ₩109,612 | ₩111,248 | +0.48% | 91.5만 |
|---|
| 2026.04.06 | ₩113,125 | ₩113,125 | ₩110,443 | ₩110,765 | -2.09% | 97.8만 |
|---|
| 2026.04.02 | ₩111,771 | ₩113,889 | ₩111,234 | ₩113,675 | +1.70% | 126.7만 |
|---|
| 2026.04.01 | ₩110,725 | ₩112,213 | ₩110,108 | ₩111,114 | +0.35% | 111.2만 |
|---|
| 2026.03.31 | ₩110,255 | ₩111,865 | ₩109,276 | ₩110,644 | +0.35% | 122만 |
|---|
| 2026.03.30 | ₩109,934 | ₩110,631 | ₩108,338 | ₩109,344 | -0.54% | 95.1만 |
|---|
| 2026.03.27 | ₩109,384 | ₩110,188 | ₩108,566 | ₩109,384 | 0.00% | 170.1만 |
|---|
| 2026.03.26 | ₩105,468 | ₩111,462 | ₩105,468 | ₩109,746 | +4.06% | 202.3만 |
|---|
| 2026.03.25 | ₩104,409 | ₩105,844 | ₩103,537 | ₩105,656 | +1.19% | 107.6만 |
|---|
| 2026.03.24 | ₩102,330 | ₩104,328 | ₩101,244 | ₩103,899 | +1.53% | 97.3만 |
|---|
| 2026.03.23 | ₩102,719 | ₩104,141 | ₩102,196 | ₩102,598 | -0.12% | 108.6만 |
|---|
| 2026.03.20 | ₩101,311 | ₩102,236 | ₩100,560 | ₩101,150 | -0.16% | 211.3만 |
|---|
| 2026.03.19 | ₩102,947 | ₩104,208 | ₩101,539 | ₩101,713 | -1.20% | 94.8만 |
|---|
| 2026.03.18 | ₩105,803 | ₩106,219 | ₩103,148 | ₩103,188 | -2.47% | 112.7만 |
|---|
| 2026.03.17 | ₩107,024 | ₩107,480 | ₩106,072 | ₩106,434 | -0.55% | 106.5만 |
|---|
| 2026.03.16 | ₩107,305 | ₩107,587 | ₩105,857 | ₩106,568 | -0.69% | 138.5만 |
|---|
| 2026.03.13 | ₩105,388 | ₩106,863 | ₩103,792 | ₩106,621 | +1.17% | 132만 |
|---|
| 2026.03.12 | ₩106,179 | ₩107,225 | ₩105,240 | ₩105,374 | -0.76% | 107만 |
|---|
| 2026.03.11 | ₩105,790 | ₩106,755 | ₩104,583 | ₩106,527 | +0.70% | 111.6만 |
|---|
| 2026.03.10 | ₩107,855 | ₩108,311 | ₩106,085 | ₩106,434 | -1.32% | 94.9만 |
|---|
| 2026.03.09 | ₩108,499 | ₩109,558 | ₩104,328 | ₩108,177 | -0.30% | 120.5만 |
|---|
| 2026.03.06 | ₩109,840 | ₩109,960 | ₩107,506 | ₩109,357 | -0.44% | 71.3만 |
|---|
| 2026.03.05 | ₩109,250 | ₩110,242 | ₩108,110 | ₩109,585 | +0.31% | 94.9만 |
|---|
| 2026.03.04 | ₩113,930 | ₩113,930 | ₩109,692 | ₩109,974 | -3.47% | 113.8만 |
|---|
| 2026.03.03 | ₩114,345 | ₩115,405 | ₩112,522 | ₩114,547 | +0.18% | 164.3만 |
|---|
| 2026.03.02 | ₩112,562 | ₩115,485 | ₩111,798 | ₩114,855 | +2.04% | 133.4만 |
|---|
| 2026.02.27 | ₩111,462 | ₩113,246 | ₩111,047 | ₩112,884 | +1.28% | 136.8만 |
|---|
| 2026.02.26 | ₩109,424 | ₩112,146 | ₩108,271 | ₩111,905 | +2.27% | 88.7만 |
|---|
| 2026.02.25 | ₩107,788 | ₩108,338 | ₩106,072 | ₩108,284 | +0.46% | 124.1만 |
|---|
| 2026.02.24 | ₩106,796 | ₩108,324 | ₩106,796 | ₩108,110 | +1.23% | 93.8만 |
|---|
| 2026.02.23 | ₩105,937 | ₩107,292 | ₩105,186 | ₩106,541 | +0.57% | 78만 |
|---|
| 2026.02.20 | ₩108,593 | ₩108,593 | ₩105,937 | ₩106,206 | -2.20% | 124.7만 |
|---|
| 2026.02.19 | ₩107,493 | ₩108,244 | ₩106,139 | ₩108,217 | +0.67% | 89.1만 |
|---|
| 2026.02.18 | ₩107,533 | ₩108,593 | ₩106,179 | ₩107,466 | -0.06% | 134.6만 |
|---|
| 2026.02.17 | ₩106,460 | ₩108,539 | ₩106,246 | ₩107,909 | +1.36% | 119.2만 |
|---|
| 2026.02.13 | ₩103,403 | ₩108,700 | ₩101,941 | ₩106,822 | +3.31% | 175.3만 |
|---|
| 2026.02.12 | ₩110,041 | ₩110,041 | ₩101,727 | ₩105,575 | -4.06% | 341.9만 |
|---|
| 2026.02.11 | ₩112,991 | ₩113,447 | ₩111,100 | ₩113,192 | +0.18% | 132.6만 |
|---|
| 2026.02.10 | ₩112,481 | ₩113,702 | ₩111,771 | ₩111,824 | -0.58% | 148.1만 |
|---|
| 2026.02.09 | ₩114,319 | ₩115,351 | ₩112,428 | ₩112,843 | -1.29% | 107.6만 |
|---|
| 2026.02.06 | ₩114,842 | ₩116,223 | ₩114,104 | ₩114,131 | -0.62% | 137.1만 |
|---|
| 2026.02.05 | ₩112,575 | ₩114,587 | ₩112,508 | ₩114,493 | +1.70% | 83.5만 |
|---|
| 2026.02.04 | ₩108,941 | ₩112,723 | ₩108,941 | ₩112,240 | +3.03% | 112.6만 |
|---|
| 2026.02.03 | ₩107,225 | ₩109,679 | ₩107,225 | ₩108,552 | +1.24% | 92.3만 |
|---|
| 2026.02.02 | ₩108,137 | ₩108,981 | ₩106,675 | ₩108,056 | -0.07% | 111.4만 |
|---|
| 2026.01.30 | ₩106,715 | ₩107,922 | ₩105,254 | ₩107,855 | +1.07% | 159.1만 |
|---|
| 2026.01.29 | ₩106,997 | ₩107,788 | ₩106,273 | ₩107,010 | +0.01% | 119.7만 |
|---|
| 2026.01.28 | ₩107,868 | ₩108,713 | ₩106,863 | ₩107,037 | -0.77% | 116.3만 |
|---|
| 2026.01.27 | ₩107,815 | ₩108,700 | ₩107,453 | ₩107,654 | -0.15% | 90.2만 |
|---|
| 2026.01.26 | ₩108,847 | ₩109,571 | ₩107,158 | ₩108,150 | -0.64% | 64.1만 |
|---|
| 2026.01.23 | ₩108,137 | ₩108,914 | ₩107,761 | ₩108,861 | +0.67% | 57.1만 |
|---|
| 2026.01.22 | ₩109,571 | ₩110,631 | ₩108,445 | ₩108,619 | -0.87% | 64.5만 |
|---|
| 2026.01.21 | ₩110,792 | ₩111,114 | ₩108,298 | ₩109,571 | -1.10% | 139.8만 |
|---|
| 2026.01.20 | ₩111,422 | ₩111,798 | ₩109,504 | ₩110,430 | -0.89% | 90.9만 |
|---|
| 2026.01.16 | ₩109,652 | ₩111,288 | ₩109,357 | ₩111,261 | +1.47% | 67.1만 |
|---|
| 2026.01.15 | ₩108,458 | ₩110,631 | ₩108,445 | ₩110,094 | +1.51% | 99.9만 |
|---|
| 2026.01.14 | ₩107,010 | ₩108,338 | ₩106,930 | ₩108,016 | +0.94% | 149만 |
|---|
| 2026.01.13 | ₩107,359 | ₩108,137 | ₩106,420 | ₩107,091 | -0.25% | 130만 |
|---|
| 2026.01.12 | ₩108,499 | ₩108,566 | ₩107,573 | ₩108,526 | +0.02% | 80.3만 |
|---|
| 2026.01.09 | ₩106,380 | ₩108,713 | ₩106,380 | ₩108,365 | +1.87% | 91.4만 |
|---|
| 2026.01.08 | ₩105,750 | ₩107,211 | ₩105,750 | ₩106,608 | +0.81% | 65.5만 |
|---|
| 2026.01.07 | ₩106,997 | ₩107,117 | ₩105,106 | ₩106,192 | -0.75% | 54.1만 |
|---|
| 2026.01.06 | ₩104,744 | ₩106,903 | ₩104,744 | ₩106,594 | +1.77% | 82.7만 |
|---|
| 2026.01.05 | ₩102,639 | ₩106,152 | ₩102,598 | ₩105,052 | +2.35% | 95.9만 |
|---|
| 2026.01.02 | ₩104,073 | ₩105,374 | ₩103,255 | ₩103,524 | -0.53% | 104.2만 |
|---|
| 2025.12.31 | ₩104,865 | ₩105,629 | ₩104,382 | ₩104,556 | -0.29% | 59.8만 |
|---|
| 2025.12.30 | ₩104,368 | ₩104,999 | ₩103,886 | ₩104,959 | +0.57% | 40.1만 |
|---|
| 2025.12.29 | ₩104,610 | ₩104,865 | ₩103,698 | ₩104,583 | -0.03% | 49.7만 |
|---|
| 2025.12.26 | ₩105,240 | ₩105,468 | ₩104,033 | ₩104,543 | -0.66% | 35.1만 |
|---|
| 2025.12.24 | ₩105,321 | ₩105,428 | ₩104,623 | ₩105,012 | -0.29% | 26.3만 |
|---|
| 2025.12.23 | ₩105,696 | ₩106,313 | ₩104,905 | ₩105,066 | -0.60% | 68.7만 |
|---|
| 2025.12.22 | ₩104,328 | ₩106,434 | ₩104,288 | ₩105,575 | +1.20% | 66.9만 |
|---|
| 2025.12.19 | ₩104,704 | ₩105,173 | ₩104,436 | ₩104,851 | +0.14% | 157만 |
|---|
| 2025.12.18 | ₩105,307 | ₩106,192 | ₩104,596 | ₩104,784 | -0.50% | 79.6만 |
|---|
| 2025.12.17 | ₩104,851 | ₩107,533 | ₩104,851 | ₩105,267 | +0.40% | 102.9만 |
|---|
| 2025.12.16 | ₩105,173 | ₩105,803 | ₩103,872 | ₩105,119 | -0.05% | 91.4만 |
|---|
| 2025.12.15 | ₩105,508 | ₩106,152 | ₩103,510 | ₩104,851 | -0.62% | 127.2만 |
|---|
| 2025.12.12 | ₩107,050 | ₩107,480 | ₩105,401 | ₩105,709 | -1.25% | 110.1만 |
|---|
| 2025.12.11 | ₩103,980 | ₩106,688 | ₩103,510 | ₩106,326 | +2.26% | 81.2만 |
|---|
| 2025.12.10 | ₩103,282 | ₩103,980 | ₩102,813 | ₩103,390 | +0.10% | 107.2만 |
|---|
| 2025.12.09 | ₩103,390 | ₩104,610 | ₩103,162 | ₩103,242 | -0.14% | 89.5만 |
|---|
| 2025.12.08 | ₩102,303 | ₩105,683 | ₩101,794 | ₩103,430 | +1.10% | 141.3만 |
|---|
| 2025.12.05 | ₩101,418 | ₩102,223 | ₩101,029 | ₩101,780 | +0.36% | 101.4만 |
|---|
| 2025.12.04 | ₩102,236 | ₩102,974 | ₩101,794 | ₩101,941 | -0.29% | 92.8만 |
|---|
| 2025.12.03 | ₩104,489 | ₩105,052 | ₩102,518 | ₩102,773 | -1.64% | 67.7만 |
|---|
| 2025.12.02 | ₩105,817 | ₩106,420 | ₩104,221 | ₩104,462 | -1.28% | 89.4만 |
|---|
| 2025.12.01 | ₩106,125 | ₩107,024 | ₩105,267 | ₩105,508 | -0.58% | 113.6만 |
|---|
| 2025.11.28 | ₩105,817 | ₩106,957 | ₩105,522 | ₩106,514 | +0.66% | 42만 |
|---|
| 2025.11.26 | ₩104,891 | ₩106,715 | ₩104,891 | ₩105,978 | +1.04% | 64.9만 |
|---|
| 2025.11.25 | ₩104,798 | ₩105,334 | ₩104,033 | ₩105,066 | +0.26% | 78.3만 |
|---|
| 2025.11.24 | ₩106,447 | ₩106,702 | ₩102,773 | ₩104,436 | -1.89% | 132.2만 |
|---|
| 2025.11.21 | ₩105,951 | ₩108,338 | ₩105,066 | ₩107,104 | +1.09% | 78.8만 |
|---|
| 2025.11.20 | ₩105,803 | ₩106,527 | ₩105,133 | ₩105,254 | -0.52% | 83.5만 |
|---|
| 2025.11.19 | ₩106,313 | ₩107,185 | ₩105,522 | ₩105,978 | -0.32% | 76.5만 |
|---|
| 2025.11.18 | ₩105,857 | ₩106,876 | ₩105,321 | ₩106,796 | +0.89% | 78.7만 |
|---|
| 2025.11.17 | ₩106,326 | ₩106,809 | ₩105,602 | ₩105,951 | -0.35% | 122.8만 |
|---|
| 2025.11.14 | ₩107,466 | ₩108,137 | ₩106,072 | ₩106,836 | -0.59% | 66.3만 |
|---|
| 2025.11.13 | ₩107,868 | ₩108,539 | ₩106,715 | ₩107,077 | -0.73% | 52.7만 |
|---|
| 2025.11.12 | ₩107,882 | ₩108,955 | ₩107,520 | ₩107,587 | -0.27% | 62.5만 |
|---|
| 2025.11.11 | ₩107,868 | ₩108,727 | ₩107,332 | ₩108,271 | +0.37% | 61.2만 |
|---|
| 2025.11.10 | ₩107,386 | ₩107,708 | ₩106,152 | ₩107,453 | +0.06% | 86.8만 |
|---|
| 2025.11.07 | ₩108,217 | ₩108,391 | ₩107,332 | ₩108,070 | -0.14% | 78.5만 |
|---|
| 2025.11.06 | ₩109,276 | ₩109,974 | ₩107,225 | ₩107,614 | -1.52% | 115.5만 |
|---|
| 2025.11.05 | ₩109,303 | ₩110,658 | ₩108,338 | ₩109,384 | +0.07% | 123.9만 |
|---|
| 2025.11.04 | ₩109,478 | ₩110,376 | ₩108,995 | ₩109,451 | -0.02% | 91.3만 |
|---|
| 2025.11.03 | ₩111,140 | ₩112,012 | ₩106,997 | ₩109,196 | -1.75% | 147.9만 |
|---|
| 2025.10.31 | ₩112,307 | ₩113,098 | ₩110,242 | ₩111,985 | -0.29% | 177.3만 |
|---|
| 2025.10.30 | ₩104,342 | ₩113,568 | ₩104,342 | ₩112,334 | +7.66% | 145.1만 |
|---|
| 2025.10.29 | ₩107,734 | ₩108,070 | ₩106,876 | ₩107,399 | -0.31% | 140만 |
|---|
| 2025.10.28 | ₩109,706 | ₩110,027 | ₩108,405 | ₩108,405 | -1.19% | 108.3만 |
|---|
| 2025.10.27 | ₩109,250 | ₩110,255 | ₩108,981 | ₩110,162 | +0.83% | 79.2만 |
|---|
| 2025.10.24 | ₩109,303 | ₩109,692 | ₩108,566 | ₩109,518 | +0.20% | 58.8만 |
|---|
| 2025.10.23 | ₩110,229 | ₩110,577 | ₩108,526 | ₩109,022 | -1.09% | 72.2만 |
|---|
| 2025.10.22 | ₩111,248 | ₩111,690 | ₩110,014 | ₩110,242 | -0.90% | 72.3만 |
|---|
| 2025.10.21 | ₩109,773 | ₩112,025 | ₩109,357 | ₩111,033 | +1.15% | 99.8만 |
|---|
| 2025.10.20 | ₩110,483 | ₩110,591 | ₩108,713 | ₩109,571 | -0.83% | 83만 |
|---|
| 2025.10.17 | ₩109,598 | ₩110,617 | ₩109,183 | ₩110,349 | +0.69% | 81.1만 |
|---|
| 2025.10.16 | ₩110,698 | ₩110,698 | ₩108,566 | ₩109,102 | -1.44% | 78.9만 |
|---|
| 2025.10.15 | ₩109,880 | ₩110,577 | ₩109,585 | ₩110,269 | +0.35% | 94.5만 |
|---|
| 2025.10.14 | ₩108,753 | ₩110,269 | ₩108,338 | ₩109,960 | +1.11% | 74.4만 |
|---|
| 2025.10.13 | ₩108,566 | ₩111,355 | ₩108,298 | ₩109,089 | +0.48% | 106.8만 |
|---|
| 2025.10.10 | ₩108,110 | ₩108,847 | ₩107,131 | ₩108,391 | +0.26% | 92.9만 |
|---|