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 | ₩102,337 | ₩104,106 | ₩102,337 | ₩103,061 | +0.71% | 71만 |
| 2026.10.08 | ₩103,141 | ₩103,704 | ₩101,989 | ₩102,873 | -0.26% | 85.9만 |
| 2026.10.07 | ₩103,463 | ₩104,830 | ₩102,525 | ₩102,994 | -0.45% | 115.3만 |
| 2026.10.06 | ₩101,775 | ₩104,254 | ₩101,775 | ₩103,584 | +1.78% | 92.4만 |
| 2026.10.05 | ₩102,820 | ₩103,476 | ₩101,734 | ₩101,761 | -1.03% | 156.9만 |
| 2026.10.02 | ₩102,672 | ₩103,919 | ₩102,458 | ₩103,369 | +0.68% | 105.7만 |
| 2026.10.01 | ₩102,605 | ₩104,106 | ₩102,244 | ₩102,512 | -0.09% | 105.5만 |
| 2026.09.30 | ₩103,262 | ₩103,664 | ₩102,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,043 |
| -1.18% |
| 92.4만 |
| 2026.09.29 | ₩102,659 | ₩104,481 | ₩102,525 | ₩102,954 | +0.29% | 139.8만 |
|---|
| 2026.09.28 | ₩104,120 | ₩105,500 | ₩103,182 | ₩103,275 | -0.81% | 95.8만 |
|---|
| 2026.09.25 | ₩103,744 | ₩105,352 | ₩103,329 | ₩104,307 | +0.54% | 100.6만 |
|---|
| 2026.09.24 | ₩104,106 | ₩105,192 | ₩103,691 | ₩104,187 | +0.08% | 119만 |
|---|
| 2026.09.23 | ₩104,548 | ₩105,272 | ₩104,053 | ₩104,321 | -0.22% | 61만 |
|---|
| 2026.09.22 | ₩105,178 | ₩105,768 | ₩103,959 | ₩104,669 | -0.48% | 89만 |
|---|
| 2026.09.21 | ₩104,039 | ₩104,897 | ₩103,436 | ₩103,932 | -0.10% | 81.1만 |
|---|
| 2026.09.18 | ₩105,379 | ₩106,223 | ₩103,919 | ₩104,200 | -1.12% | 232.5만 |
|---|
| 2026.09.17 | ₩108,260 | ₩109,158 | ₩105,848 | ₩105,915 | -2.17% | 91만 |
|---|
| 2026.09.16 | ₩108,635 | ₩109,654 | ₩107,215 | ₩108,126 | -0.47% | 91.2만 |
|---|
| 2026.09.15 | ₩108,086 | ₩109,506 | ₩107,483 | ₩108,810 | +0.67% | 92.5만 |
|---|
| 2026.09.14 | ₩111,289 | ₩111,691 | ₩108,635 | ₩108,917 | -2.13% | 98.4만 |
|---|
| 2026.09.11 | ₩107,925 | ₩110,498 | ₩107,724 | ₩110,163 | +2.07% | 119.2만 |
|---|
| 2026.09.10 | ₩107,671 | ₩108,917 | ₩106,505 | ₩106,840 | -0.77% | 81.5만 |
|---|
| 2026.09.09 | ₩108,032 | ₩108,153 | ₩105,768 | ₩106,786 | -1.15% | 61.9만 |
|---|
| 2026.09.08 | ₩108,836 | ₩110,136 | ₩108,448 | ₩108,528 | -0.28% | 85만 |
|---|
| 2026.09.04 | ₩109,587 | ₩110,994 | ₩109,439 | ₩110,163 | +0.53% | 89.4만 |
|---|
| 2026.09.03 | ₩109,198 | ₩111,181 | ₩108,207 | ₩110,927 | +1.58% | 65.5만 |
|---|
| 2026.09.02 | ₩109,506 | ₩109,547 | ₩108,220 | ₩108,662 | -0.77% | 52.9만 |
|---|
| 2026.09.01 | ₩110,042 | ₩111,262 | ₩109,011 | ₩109,118 | -0.84% | 70만 |
|---|
| 2026.08.31 | ₩111,865 | ₩111,878 | ₩109,305 | ₩109,399 | -2.20% | 65.7만 |
|---|
| 2026.08.28 | ₩111,945 | ₩112,575 | ₩111,436 | ₩111,704 | -0.22% | 63.5만 |
|---|
| 2026.08.27 | ₩113,205 | ₩113,553 | ₩111,825 | ₩111,851 | -1.20% | 73.7만 |
|---|
| 2026.08.26 | ₩113,071 | ₩115,470 | ₩113,071 | ₩114,411 | +1.19% | 65.9만 |
|---|
| 2026.08.25 | ₩111,731 | ₩113,232 | ₩111,691 | ₩113,165 | +1.28% | 62.5만 |
|---|
| 2026.08.24 | ₩111,784 | ₩113,593 | ₩111,744 | ₩112,870 | +0.97% | 64.2만 |
|---|
| 2026.08.21 | ₩112,227 | ₩112,428 | ₩111,302 | ₩111,610 | -0.55% | 58만 |
|---|
| 2026.08.20 | ₩110,927 | ₩112,615 | ₩110,418 | ₩111,717 | +0.71% | 63.3만 |
|---|
| 2026.08.19 | ₩111,141 | ₩112,441 | ₩110,324 | ₩111,503 | +0.33% | 63.6만 |
|---|
| 2026.08.18 | ₩111,825 | ₩113,004 | ₩110,337 | ₩110,364 | -1.31% | 70.5만 |
|---|
| 2026.08.17 | ₩111,999 | ₩112,937 | ₩110,578 | ₩110,592 | -1.26% | 73.1만 |
|---|
| 2026.08.14 | ₩111,382 | ₩113,017 | ₩111,382 | ₩112,870 | +1.34% | 64.5만 |
|---|
| 2026.08.13 | ₩112,709 | ₩113,915 | ₩111,034 | ₩111,382 | -1.18% | 79.8만 |
|---|
| 2026.08.12 | ₩111,999 | ₩113,285 | ₩110,391 | ₩113,098 | +0.98% | 71.9만 |
|---|
| 2026.08.11 | ₩111,021 | ₩112,937 | ₩110,954 | ₩111,691 | +0.60% | 77.6만 |
|---|
| 2026.08.10 | ₩112,213 | ₩113,138 | ₩111,074 | ₩111,758 | -0.41% | 75.9만 |
|---|
| 2026.08.07 | ₩113,232 | ₩115,362 | ₩112,495 | ₩113,915 | +0.60% | 98.7만 |
|---|
| 2026.08.06 | ₩115,228 | ₩115,550 | ₩112,066 | ₩113,848 | -1.20% | 97.6만 |
|---|
| 2026.08.05 | ₩114,853 | ₩114,867 | ₩112,119 | ₩114,357 | -0.43% | 116.2만 |
|---|
| 2026.08.04 | ₩113,526 | ₩115,068 | ₩112,521 | ₩114,706 | +1.04% | 145.5만 |
|---|
| 2026.08.03 | ₩115,510 | ₩117,493 | ₩114,572 | ₩115,148 | -0.31% | 119.7만 |
|---|
| 2026.07.31 | ₩114,532 | ₩116,220 | ₩113,513 | ₩115,496 | +0.84% | 171.5만 |
|---|
| 2026.07.30 | ₩120,535 | ₩121,928 | ₩113,969 | ₩114,290 | -5.18% | 169.1만 |
|---|
| 2026.07.29 | ₩114,076 | ₩114,934 | ₩112,227 | ₩114,813 | +0.65% | 194.9만 |
|---|
| 2026.07.28 | ₩112,481 | ₩115,188 | ₩111,423 | ₩113,875 | +1.24% | 155.3만 |
|---|
| 2026.07.27 | ₩110,552 | ₩112,508 | ₩110,525 | ₩110,860 | +0.28% | 118.8만 |
|---|
| 2026.07.24 | ₩106,679 | ₩110,873 | ₩105,821 | ₩110,324 | +3.42% | 177.2만 |
|---|
| 2026.07.23 | ₩103,584 | ₩106,934 | ₩102,940 | ₩106,317 | +2.64% | 128.7만 |
|---|
| 2026.07.22 | ₩104,374 | ₩104,991 | ₩103,329 | ₩103,651 | -0.69% | 126.6만 |
|---|
| 2026.07.21 | ₩103,865 | ₩104,602 | ₩103,208 | ₩103,450 | -0.40% | 118.8만 |
|---|
| 2026.07.20 | ₩105,084 | ₩105,674 | ₩103,811 | ₩104,522 | -0.54% | 88.2만 |
|---|
| 2026.07.17 | ₩108,032 | ₩108,555 | ₩105,299 | ₩105,486 | -2.36% | 101.2만 |
|---|
| 2026.07.16 | ₩105,111 | ₩107,403 | ₩105,111 | ₩106,759 | +1.57% | 120만 |
|---|
| 2026.07.15 | ₩104,736 | ₩106,652 | ₩104,026 | ₩104,495 | -0.23% | 107.7만 |
|---|
| 2026.07.14 | ₩105,031 | ₩106,237 | ₩105,004 | ₩105,634 | +0.57% | 102.8만 |
|---|
| 2026.07.13 | ₩104,910 | ₩107,014 | ₩104,709 | ₩106,719 | +1.72% | 109.3만 |
|---|
| 2026.07.10 | ₩102,686 | ₩104,066 | ₩102,378 | ₩103,811 | +1.10% | 77.6만 |
|---|
| 2026.07.09 | ₩101,667 | ₩103,021 | ₩101,667 | ₩102,686 | +1.00% | 81.4만 |
|---|
| 2026.07.08 | ₩105,312 | ₩105,312 | ₩102,646 | ₩102,860 | -2.33% | 130.6만 |
|---|
| 2026.07.07 | ₩105,205 | ₩106,411 | ₩103,959 | ₩105,017 | -0.18% | 129.6만 |
|---|
| 2026.07.06 | ₩104,790 | ₩104,790 | ₩103,007 | ₩104,227 | -0.54% | 90.2만 |
|---|
| 2026.07.02 | ₩103,249 | ₩105,352 | ₩102,860 | ₩105,272 | +1.96% | 131만 |
|---|
| 2026.07.01 | ₩102,311 | ₩104,615 | ₩102,311 | ₩102,847 | +0.52% | 118.8만 |
|---|
| 2026.06.30 | ₩102,203 | ₩102,753 | ₩100,783 | ₩101,788 | -0.41% | 103.8만 |
|---|
| 2026.06.29 | ₩101,426 | ₩102,632 | ₩100,582 | ₩102,565 | +1.12% | 130.2만 |
|---|
| 2026.06.26 | ₩98,116 | ₩102,016 | ₩97,580 | ₩101,547 | +3.50% | 348.2만 |
|---|
| 2026.06.25 | ₩98,585 | ₩99,483 | ₩96,883 | ₩97,393 | -1.21% | 168.6만 |
|---|
| 2026.06.24 | ₩98,934 | ₩99,885 | ₩98,398 | ₩99,215 | +0.28% | 131.6만 |
|---|
| 2026.06.23 | ₩99,041 | ₩99,443 | ₩97,553 | ₩99,027 | -0.01% | 186.3만 |
|---|
| 2026.06.22 | ₩96,495 | ₩98,920 | ₩96,026 | ₩98,036 | +1.60% | 146.7만 |
|---|
| 2026.06.18 | ₩96,669 | ₩97,768 | ₩96,361 | ₩97,312 | +0.67% | 227.2만 |
|---|
| 2026.06.17 | ₩98,960 | ₩99,724 | ₩97,071 | ₩97,245 | -1.73% | 185.8만 |
|---|
| 2026.06.16 | ₩100,314 | ₩100,582 | ₩99,081 | ₩99,939 | -0.37% | 117.3만 |
|---|
| 2026.06.15 | ₩101,882 | ₩102,418 | ₩99,041 | ₩99,108 | -2.72% | 171.2만 |
|---|
| 2026.06.12 | ₩99,697 | ₩104,575 | ₩98,746 | ₩103,074 | +3.39% | 209.6만 |
|---|
| 2026.06.11 | ₩99,068 | ₩99,202 | ₩96,361 | ₩98,786 | -0.28% | 223.9만 |
|---|
| 2026.06.10 | ₩97,366 | ₩99,831 | ₩96,508 | ₩98,947 | +1.62% | 232만 |
|---|
| 2026.06.09 | ₩95,235 | ₩96,347 | ₩94,592 | ₩96,334 | +1.15% | 137만 |
|---|
| 2026.06.08 | ₩93,225 | ₩95,610 | ₩92,770 | ₩95,530 | +2.47% | 191.1만 |
|---|
| 2026.06.05 | ₩94,244 | ₩95,677 | ₩93,198 | ₩93,373 | -0.92% | 403.5만 |
|---|
| 2026.06.04 | ₩93,507 | ₩95,115 | ₩92,850 | ₩93,547 | +0.04% | 326.2만 |
|---|
| 2026.06.03 | ₩95,034 | ₩95,289 | ₩91,671 | ₩92,153 | -3.03% | 274.8만 |
|---|
| 2026.06.02 | ₩97,701 | ₩98,116 | ₩95,007 | ₩95,155 | -2.61% | 166.2만 |
|---|
| 2026.06.01 | ₩100,515 | ₩100,984 | ₩97,875 | ₩97,996 | -2.51% | 132.5만 |
|---|
| 2026.05.29 | ₩101,868 | ₩102,512 | ₩100,662 | ₩100,756 | -1.09% | 115.5만 |
|---|
| 2026.05.28 | ₩103,061 | ₩104,012 | ₩102,029 | ₩102,230 | -0.81% | 127.9만 |
|---|
| 2026.05.27 | ₩102,699 | ₩103,677 | ₩102,458 | ₩103,182 | +0.47% | 126.4만 |
|---|
| 2026.05.26 | ₩102,646 | ₩103,101 | ₩101,842 | ₩102,726 | +0.08% | 145만 |
|---|
| 2026.05.22 | ₩103,061 | ₩103,811 | ₩101,855 | ₩103,704 | +0.62% | 126.3만 |
|---|
| 2026.05.21 | ₩103,115 | ₩103,664 | ₩101,198 | ₩102,820 | -0.29% | 99.6만 |
|---|
| 2026.05.20 | ₩103,771 | ₩104,347 | ₩102,270 | ₩103,905 | +0.13% | 71.9만 |
|---|
| 2026.05.19 | ₩105,647 | ₩106,800 | ₩104,133 | ₩104,334 | -1.24% | 113.9만 |
|---|
| 2026.05.18 | ₩104,562 | ₩106,250 | ₩104,562 | ₩105,594 | +0.99% | 83.7만 |
|---|
| 2026.05.15 | ₩105,768 | ₩105,835 | ₩103,275 | ₩104,173 | -1.51% | 102.6만 |
|---|
| 2026.05.14 | ₩103,892 | ₩104,950 | ₩103,423 | ₩104,897 | +0.97% | 81.8만 |
|---|
| 2026.05.13 | ₩103,651 | ₩104,508 | ₩102,793 | ₩103,785 | +0.13% | 132.5만 |
|---|
| 2026.05.12 | ₩104,227 | ₩105,044 | ₩102,418 | ₩104,093 | -0.13% | 146.6만 |
|---|
| 2026.05.11 | ₩104,522 | ₩104,937 | ₩103,128 | ₩103,691 | -0.79% | 86.3만 |
|---|
| 2026.05.08 | ₩105,500 | ₩106,130 | ₩103,919 | ₩104,146 | -1.28% | 109.3만 |
|---|
| 2026.05.07 | ₩104,428 | ₩106,130 | ₩102,873 | ₩105,165 | +0.71% | 149.9만 |
|---|
| 2026.05.06 | ₩107,255 | ₩108,126 | ₩104,374 | ₩105,111 | -2.00% | 161.2만 |
|---|
| 2026.05.05 | ₩104,669 | ₩107,751 | ₩103,383 | ₩106,518 | +1.77% | 217.3만 |
|---|
| 2026.05.04 | ₩105,754 | ₩108,166 | ₩105,192 | ₩105,406 | -0.33% | 157.2만 |
|---|
| 2026.05.01 | ₩108,287 | ₩110,552 | ₩105,138 | ₩106,907 | -1.27% | 176.8만 |
|---|
| 2026.04.30 | ₩116,126 | ₩116,475 | ₩108,448 | ₩108,582 | -6.50% | 182.1만 |
|---|
| 2026.04.29 | ₩115,979 | ₩116,140 | ₩113,567 | ₩115,764 | -0.18% | 151.7만 |
|---|
| 2026.04.28 | ₩116,595 | ₩117,292 | ₩115,148 | ₩115,711 | -0.76% | 140.7만 |
|---|
| 2026.04.27 | ₩117,949 | ₩118,820 | ₩115,617 | ₩115,644 | -1.95% | 147.3만 |
|---|
| 2026.04.24 | ₩116,233 | ₩118,458 | ₩115,309 | ₩117,560 | +1.14% | 176.5만 |
|---|
| 2026.04.23 | ₩113,835 | ₩115,805 | ₩113,553 | ₩115,738 | +1.67% | 181.9만 |
|---|
| 2026.04.22 | ₩112,414 | ₩114,009 | ₩111,007 | ₩113,406 | +0.88% | 163.1만 |
|---|
| 2026.04.21 | ₩111,865 | ₩112,454 | ₩110,418 | ₩112,173 | +0.28% | 98.4만 |
|---|
| 2026.04.20 | ₩111,168 | ₩112,401 | ₩110,833 | ₩111,771 | +0.54% | 79.8만 |
|---|
| 2026.04.17 | ₩111,088 | ₩111,503 | ₩110,230 | ₩111,195 | +0.10% | 114.5만 |
|---|
| 2026.04.16 | ₩108,354 | ₩111,436 | ₩107,898 | ₩111,262 | +2.68% | 124.2만 |
|---|
| 2026.04.15 | ₩109,614 | ₩109,935 | ₩107,537 | ₩107,979 | -1.49% | 128.6만 |
|---|
| 2026.04.14 | ₩109,560 | ₩110,230 | ₩108,930 | ₩110,016 | +0.42% | 70.6만 |
|---|
| 2026.04.13 | ₩109,212 | ₩110,284 | ₩108,233 | ₩110,270 | +0.97% | 63.9만 |
|---|
| 2026.04.10 | ₩111,396 | ₩111,825 | ₩109,024 | ₩109,279 | -1.90% | 67.6만 |
|---|
| 2026.04.09 | ₩111,329 | ₩112,749 | ₩111,302 | ₩111,758 | +0.39% | 77.5만 |
|---|
| 2026.04.08 | ₩110,954 | ₩112,280 | ₩110,351 | ₩111,838 | +0.80% | 110만 |
|---|
| 2026.04.07 | ₩110,632 | ₩111,503 | ₩109,533 | ₩111,168 | +0.48% | 91.5만 |
|---|
| 2026.04.06 | ₩113,044 | ₩113,044 | ₩110,364 | ₩110,686 | -2.09% | 97.8만 |
|---|
| 2026.04.02 | ₩111,691 | ₩113,808 | ₩111,155 | ₩113,593 | +1.70% | 126.7만 |
|---|
| 2026.04.01 | ₩110,645 | ₩112,133 | ₩110,029 | ₩111,034 | +0.35% | 111.2만 |
|---|
| 2026.03.31 | ₩110,176 | ₩111,784 | ₩109,198 | ₩110,565 | +0.35% | 122만 |
|---|
| 2026.03.30 | ₩109,855 | ₩110,552 | ₩108,260 | ₩109,265 | -0.54% | 95.1만 |
|---|
| 2026.03.27 | ₩109,305 | ₩110,109 | ₩108,488 | ₩109,305 | 0.00% | 170.1만 |
|---|
| 2026.03.26 | ₩105,393 | ₩111,382 | ₩105,393 | ₩109,667 | +4.06% | 202.3만 |
|---|
| 2026.03.25 | ₩104,334 | ₩105,768 | ₩103,463 | ₩105,580 | +1.19% | 107.6만 |
|---|
| 2026.03.24 | ₩102,257 | ₩104,254 | ₩101,172 | ₩103,825 | +1.53% | 97.3만 |
|---|
| 2026.03.23 | ₩102,646 | ₩104,066 | ₩102,123 | ₩102,525 | -0.12% | 108.6만 |
|---|
| 2026.03.20 | ₩101,239 | ₩102,163 | ₩100,488 | ₩101,078 | -0.16% | 211.3만 |
|---|
| 2026.03.19 | ₩102,873 | ₩104,133 | ₩101,466 | ₩101,641 | -1.20% | 94.8만 |
|---|
| 2026.03.18 | ₩105,728 | ₩106,143 | ₩103,074 | ₩103,115 | -2.47% | 112.7만 |
|---|
| 2026.03.17 | ₩106,947 | ₩107,403 | ₩105,996 | ₩106,357 | -0.55% | 106.5만 |
|---|
| 2026.03.16 | ₩107,228 | ₩107,510 | ₩105,781 | ₩106,491 | -0.69% | 138.5만 |
|---|
| 2026.03.13 | ₩105,312 | ₩106,786 | ₩103,718 | ₩106,545 | +1.17% | 132만 |
|---|
| 2026.03.12 | ₩106,103 | ₩107,148 | ₩105,165 | ₩105,299 | -0.76% | 107만 |
|---|
| 2026.03.11 | ₩105,714 | ₩106,679 | ₩104,508 | ₩106,451 | +0.70% | 111.6만 |
|---|
| 2026.03.10 | ₩107,778 | ₩108,233 | ₩106,009 | ₩106,357 | -1.32% | 94.9만 |
|---|
| 2026.03.09 | ₩108,421 | ₩109,480 | ₩104,254 | ₩108,099 | -0.30% | 120.5만 |
|---|
| 2026.03.06 | ₩109,761 | ₩109,882 | ₩107,429 | ₩109,279 | -0.44% | 71.3만 |
|---|
| 2026.03.05 | ₩109,171 | ₩110,163 | ₩108,032 | ₩109,506 | +0.31% | 94.9만 |
|---|
| 2026.03.04 | ₩113,848 | ₩113,848 | ₩109,614 | ₩109,895 | -3.47% | 113.8만 |
|---|
| 2026.03.03 | ₩114,264 | ₩115,322 | ₩112,441 | ₩114,465 | +0.18% | 164.3만 |
|---|
| 2026.03.02 | ₩112,481 | ₩115,403 | ₩111,717 | ₩114,773 | +2.04% | 133.4만 |
|---|
| 2026.02.27 | ₩111,382 | ₩113,165 | ₩110,967 | ₩112,803 | +1.28% | 136.8만 |
|---|
| 2026.02.26 | ₩109,346 | ₩112,066 | ₩108,193 | ₩111,825 | +2.27% | 88.7만 |
|---|
| 2026.02.25 | ₩107,711 | ₩108,260 | ₩105,996 | ₩108,207 | +0.46% | 124.1만 |
|---|
| 2026.02.24 | ₩106,719 | ₩108,247 | ₩106,719 | ₩108,032 | +1.23% | 93.8만 |
|---|
| 2026.02.23 | ₩105,862 | ₩107,215 | ₩105,111 | ₩106,465 | +0.57% | 78만 |
|---|
| 2026.02.20 | ₩108,515 | ₩108,515 | ₩105,862 | ₩106,130 | -2.20% | 124.7만 |
|---|
| 2026.02.19 | ₩107,416 | ₩108,166 | ₩106,063 | ₩108,140 | +0.67% | 89.1만 |
|---|
| 2026.02.18 | ₩107,456 | ₩108,515 | ₩106,103 | ₩107,389 | -0.06% | 134.6만 |
|---|
| 2026.02.17 | ₩106,384 | ₩108,461 | ₩106,170 | ₩107,831 | +1.36% | 119.2만 |
|---|
| 2026.02.13 | ₩103,329 | ₩108,622 | ₩101,868 | ₩106,746 | +3.31% | 175.3만 |
|---|
| 2026.02.12 | ₩109,962 | ₩109,962 | ₩101,654 | ₩105,500 | -4.06% | 341.9만 |
|---|
| 2026.02.11 | ₩112,910 | ₩113,366 | ₩111,021 | ₩113,111 | +0.18% | 132.6만 |
|---|
| 2026.02.10 | ₩112,401 | ₩113,620 | ₩111,691 | ₩111,744 | -0.58% | 148.1만 |
|---|
| 2026.02.09 | ₩114,237 | ₩115,269 | ₩112,347 | ₩112,763 | -1.29% | 107.6만 |
|---|
| 2026.02.06 | ₩114,759 | ₩116,140 | ₩114,022 | ₩114,049 | -0.62% | 137.1만 |
|---|
| 2026.02.05 | ₩112,495 | ₩114,505 | ₩112,428 | ₩114,411 | +1.70% | 83.5만 |
|---|
| 2026.02.04 | ₩108,863 | ₩112,642 | ₩108,863 | ₩112,160 | +3.03% | 112.6만 |
|---|
| 2026.02.03 | ₩107,148 | ₩109,600 | ₩107,148 | ₩108,475 | +1.24% | 92.3만 |
|---|
| 2026.02.02 | ₩108,059 | ₩108,903 | ₩106,599 | ₩107,979 | -0.07% | 111.4만 |
|---|
| 2026.01.30 | ₩106,639 | ₩107,845 | ₩105,178 | ₩107,778 | +1.07% | 159.1만 |
|---|
| 2026.01.29 | ₩106,920 | ₩107,711 | ₩106,197 | ₩106,934 | +0.01% | 119.7만 |
|---|
| 2026.01.28 | ₩107,791 | ₩108,635 | ₩106,786 | ₩106,960 | -0.77% | 116.3만 |
|---|
| 2026.01.27 | ₩107,738 | ₩108,622 | ₩107,376 | ₩107,577 | -0.15% | 90.2만 |
|---|
| 2026.01.26 | ₩108,769 | ₩109,493 | ₩107,081 | ₩108,073 | -0.64% | 64.1만 |
|---|
| 2026.01.23 | ₩108,059 | ₩108,836 | ₩107,684 | ₩108,783 | +0.67% | 57.1만 |
|---|
| 2026.01.22 | ₩109,493 | ₩110,552 | ₩108,367 | ₩108,542 | -0.87% | 64.5만 |
|---|
| 2026.01.21 | ₩110,712 | ₩111,034 | ₩108,220 | ₩109,493 | -1.10% | 139.8만 |
|---|
| 2026.01.20 | ₩111,342 | ₩111,717 | ₩109,426 | ₩110,351 | -0.89% | 90.9만 |
|---|
| 2026.01.16 | ₩109,573 | ₩111,208 | ₩109,279 | ₩111,181 | +1.47% | 67.1만 |
|---|
| 2026.01.15 | ₩108,381 | ₩110,552 | ₩108,367 | ₩110,016 | +1.51% | 99.9만 |
|---|
| 2026.01.14 | ₩106,934 | ₩108,260 | ₩106,853 | ₩107,939 | +0.94% | 149만 |
|---|
| 2026.01.13 | ₩107,282 | ₩108,059 | ₩106,344 | ₩107,014 | -0.25% | 130만 |
|---|
| 2026.01.12 | ₩108,421 | ₩108,488 | ₩107,496 | ₩108,448 | +0.02% | 80.3만 |
|---|
| 2026.01.09 | ₩106,304 | ₩108,635 | ₩106,304 | ₩108,287 | +1.87% | 91.4만 |
|---|
| 2026.01.08 | ₩105,674 | ₩107,135 | ₩105,674 | ₩106,532 | +0.81% | 65.5만 |
|---|
| 2026.01.07 | ₩106,920 | ₩107,041 | ₩105,031 | ₩106,116 | -0.75% | 54.1만 |
|---|
| 2026.01.06 | ₩104,669 | ₩106,826 | ₩104,669 | ₩106,518 | +1.77% | 82.7만 |
|---|
| 2026.01.05 | ₩102,565 | ₩106,076 | ₩102,525 | ₩104,977 | +2.35% | 95.9만 |
|---|
| 2026.01.02 | ₩103,999 | ₩105,299 | ₩103,182 | ₩103,450 | -0.53% | 104.2만 |
|---|
| 2025.12.31 | ₩104,790 | ₩105,553 | ₩104,307 | ₩104,481 | -0.29% | 59.8만 |
|---|
| 2025.12.30 | ₩104,294 | ₩104,924 | ₩103,811 | ₩104,883 | +0.57% | 40.1만 |
|---|
| 2025.12.29 | ₩104,535 | ₩104,790 | ₩103,624 | ₩104,508 | -0.03% | 49.7만 |
|---|
| 2025.12.26 | ₩105,165 | ₩105,393 | ₩103,959 | ₩104,468 | -0.66% | 35.1만 |
|---|
| 2025.12.24 | ₩105,245 | ₩105,352 | ₩104,548 | ₩104,937 | -0.29% | 26.3만 |
|---|
| 2025.12.23 | ₩105,620 | ₩106,237 | ₩104,830 | ₩104,991 | -0.60% | 68.7만 |
|---|
| 2025.12.22 | ₩104,254 | ₩106,357 | ₩104,213 | ₩105,500 | +1.20% | 66.9만 |
|---|
| 2025.12.19 | ₩104,629 | ₩105,098 | ₩104,361 | ₩104,776 | +0.14% | 157만 |
|---|
| 2025.12.18 | ₩105,232 | ₩106,116 | ₩104,522 | ₩104,709 | -0.50% | 79.6만 |
|---|
| 2025.12.17 | ₩104,776 | ₩107,456 | ₩104,776 | ₩105,192 | +0.40% | 102.9만 |
|---|
| 2025.12.16 | ₩105,098 | ₩105,728 | ₩103,798 | ₩105,044 | -0.05% | 91.4만 |
|---|
| 2025.12.15 | ₩105,433 | ₩106,076 | ₩103,436 | ₩104,776 | -0.62% | 127.2만 |
|---|
| 2025.12.12 | ₩106,974 | ₩107,403 | ₩105,326 | ₩105,634 | -1.25% | 110.1만 |
|---|
| 2025.12.11 | ₩103,905 | ₩106,612 | ₩103,436 | ₩106,250 | +2.26% | 81.2만 |
|---|
| 2025.12.10 | ₩103,208 | ₩103,905 | ₩102,739 | ₩103,316 | +0.10% | 107.2만 |
|---|
| 2025.12.09 | ₩103,316 | ₩104,535 | ₩103,088 | ₩103,168 | -0.14% | 89.5만 |
|---|
| 2025.12.08 | ₩102,230 | ₩105,607 | ₩101,721 | ₩103,356 | +1.10% | 141.3만 |
|---|
| 2025.12.05 | ₩101,346 | ₩102,150 | ₩100,957 | ₩101,708 | +0.36% | 101.4만 |
|---|
| 2025.12.04 | ₩102,163 | ₩102,900 | ₩101,721 | ₩101,868 | -0.29% | 92.8만 |
|---|
| 2025.12.03 | ₩104,414 | ₩104,977 | ₩102,445 | ₩102,699 | -1.64% | 67.7만 |
|---|
| 2025.12.02 | ₩105,741 | ₩106,344 | ₩104,146 | ₩104,388 | -1.28% | 89.4만 |
|---|
| 2025.12.01 | ₩106,049 | ₩106,947 | ₩105,192 | ₩105,433 | -0.58% | 113.6만 |
|---|
| 2025.11.28 | ₩105,741 | ₩106,880 | ₩105,446 | ₩106,438 | +0.66% | 42만 |
|---|
| 2025.11.26 | ₩104,816 | ₩106,639 | ₩104,816 | ₩105,902 | +1.04% | 64.9만 |
|---|
| 2025.11.25 | ₩104,723 | ₩105,259 | ₩103,959 | ₩104,991 | +0.26% | 78.3만 |
|---|
| 2025.11.24 | ₩106,371 | ₩106,625 | ₩102,699 | ₩104,361 | -1.89% | 132.2만 |
|---|
| 2025.11.21 | ₩105,875 | ₩108,260 | ₩104,991 | ₩107,027 | +1.09% | 78.8만 |
|---|
| 2025.11.20 | ₩105,728 | ₩106,451 | ₩105,058 | ₩105,178 | -0.52% | 83.5만 |
|---|
| 2025.11.19 | ₩106,237 | ₩107,108 | ₩105,446 | ₩105,902 | -0.32% | 76.5만 |
|---|
| 2025.11.18 | ₩105,781 | ₩106,800 | ₩105,245 | ₩106,719 | +0.89% | 78.7만 |
|---|
| 2025.11.17 | ₩106,250 | ₩106,733 | ₩105,527 | ₩105,875 | -0.35% | 122.8만 |
|---|
| 2025.11.14 | ₩107,389 | ₩108,059 | ₩105,996 | ₩106,759 | -0.59% | 66.3만 |
|---|
| 2025.11.13 | ₩107,791 | ₩108,461 | ₩106,639 | ₩107,001 | -0.73% | 52.7만 |
|---|
| 2025.11.12 | ₩107,805 | ₩108,877 | ₩107,443 | ₩107,510 | -0.27% | 62.5만 |
|---|
| 2025.11.11 | ₩107,791 | ₩108,649 | ₩107,255 | ₩108,193 | +0.37% | 61.2만 |
|---|
| 2025.11.10 | ₩107,309 | ₩107,630 | ₩106,076 | ₩107,376 | +0.06% | 86.8만 |
|---|
| 2025.11.07 | ₩108,140 | ₩108,314 | ₩107,255 | ₩107,992 | -0.14% | 78.5만 |
|---|
| 2025.11.06 | ₩109,198 | ₩109,895 | ₩107,148 | ₩107,537 | -1.52% | 115.5만 |
|---|
| 2025.11.05 | ₩109,225 | ₩110,578 | ₩108,260 | ₩109,305 | +0.07% | 123.9만 |
|---|
| 2025.11.04 | ₩109,399 | ₩110,297 | ₩108,917 | ₩109,372 | -0.02% | 91.3만 |
|---|
| 2025.11.03 | ₩111,061 | ₩111,932 | ₩106,920 | ₩109,118 | -1.75% | 147.9만 |
|---|
| 2025.10.31 | ₩112,227 | ₩113,017 | ₩110,163 | ₩111,905 | -0.29% | 177.3만 |
|---|
| 2025.10.30 | ₩104,267 | ₩113,486 | ₩104,267 | ₩112,253 | +7.66% | 145.1만 |
|---|
| 2025.10.29 | ₩107,657 | ₩107,992 | ₩106,800 | ₩107,322 | -0.31% | 140만 |
|---|
| 2025.10.28 | ₩109,627 | ₩109,949 | ₩108,327 | ₩108,327 | -1.19% | 108.3만 |
|---|
| 2025.10.27 | ₩109,171 | ₩110,176 | ₩108,903 | ₩110,083 | +0.83% | 79.2만 |
|---|
| 2025.10.24 | ₩109,225 | ₩109,614 | ₩108,488 | ₩109,439 | +0.20% | 58.8만 |
|---|
| 2025.10.23 | ₩110,150 | ₩110,498 | ₩108,448 | ₩108,944 | -1.09% | 72.2만 |
|---|
| 2025.10.22 | ₩111,168 | ₩111,610 | ₩109,935 | ₩110,163 | -0.90% | 72.3만 |
|---|
| 2025.10.21 | ₩109,694 | ₩111,945 | ₩109,279 | ₩110,954 | +1.15% | 99.8만 |
|---|
| 2025.10.20 | ₩110,404 | ₩110,511 | ₩108,635 | ₩109,493 | -0.83% | 83만 |
|---|
| 2025.10.17 | ₩109,520 | ₩110,538 | ₩109,104 | ₩110,270 | +0.69% | 81.1만 |
|---|
| 2025.10.16 | ₩110,619 | ₩110,619 | ₩108,488 | ₩109,024 | -1.44% | 78.9만 |
|---|
| 2025.10.15 | ₩109,801 | ₩110,498 | ₩109,506 | ₩110,190 | +0.35% | 94.5만 |
|---|
| 2025.10.14 | ₩108,676 | ₩110,190 | ₩108,260 | ₩109,882 | +1.11% | 74.4만 |
|---|
| 2025.10.13 | ₩108,488 | ₩111,275 | ₩108,220 | ₩109,011 | +0.48% | 106.8만 |
|---|
| 2025.10.10 | ₩108,032 | ₩108,769 | ₩107,054 | ₩108,314 | +0.26% | 92.9만 |
|---|