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 | ₩102,437 | ₩104,207 | ₩102,437 | ₩103,161 | +0.71% | 71만 |
| 2026.10.08 | ₩103,241 | ₩103,805 | ₩102,088 | ₩102,973 | -0.26% | 85.9만 |
| 2026.10.07 | ₩103,563 | ₩104,931 | ₩102,624 | ₩103,094 | -0.45% | 115.3만 |
| 2026.10.06 | ₩101,873 | ₩104,355 | ₩101,873 | ₩103,684 | +1.78% | 92.4만 |
| 2026.10.05 | ₩102,919 | ₩103,577 | ₩101,833 | ₩101,860 | -1.03% | 156.9만 |
| 2026.10.02 | ₩102,772 | ₩104,019 | ₩102,557 | ₩103,469 | +0.68% | 105.7만 |
| 2026.10.01 | ₩102,705 | ₩104,207 | ₩102,343 | ₩102,611 | -0.09% | 105.5만 |
| 2026.09.30 | ₩103,362 | ₩103,765 | ₩102,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,142 |
| -1.18% |
| 92.4만 |
| 2026.09.29 | ₩102,759 | ₩104,583 | ₩102,624 | ₩103,054 | +0.29% | 139.8만 |
|---|
| 2026.09.28 | ₩104,221 | ₩105,602 | ₩103,282 | ₩103,376 | -0.81% | 95.8만 |
|---|
| 2026.09.25 | ₩103,845 | ₩105,455 | ₩103,429 | ₩104,408 | +0.54% | 100.6만 |
|---|
| 2026.09.24 | ₩104,207 | ₩105,294 | ₩103,791 | ₩104,288 | +0.08% | 119만 |
|---|
| 2026.09.23 | ₩104,650 | ₩105,374 | ₩104,154 | ₩104,422 | -0.22% | 61만 |
|---|
| 2026.09.22 | ₩105,280 | ₩105,870 | ₩104,060 | ₩104,771 | -0.48% | 89만 |
|---|
| 2026.09.21 | ₩104,140 | ₩104,999 | ₩103,536 | ₩104,033 | -0.10% | 81.1만 |
|---|
| 2026.09.18 | ₩105,481 | ₩106,326 | ₩104,019 | ₩104,301 | -1.12% | 232.5만 |
|---|
| 2026.09.17 | ₩108,365 | ₩109,264 | ₩105,951 | ₩106,018 | -2.17% | 91만 |
|---|
| 2026.09.16 | ₩108,741 | ₩109,760 | ₩107,319 | ₩108,231 | -0.47% | 91.2만 |
|---|
| 2026.09.15 | ₩108,191 | ₩109,613 | ₩107,587 | ₩108,915 | +0.67% | 92.5만 |
|---|
| 2026.09.14 | ₩111,397 | ₩111,799 | ₩108,741 | ₩109,022 | -2.13% | 98.4만 |
|---|
| 2026.09.11 | ₩108,030 | ₩110,605 | ₩107,829 | ₩110,270 | +2.07% | 119.2만 |
|---|
| 2026.09.10 | ₩107,775 | ₩109,022 | ₩106,608 | ₩106,943 | -0.77% | 81.5만 |
|---|
| 2026.09.09 | ₩108,137 | ₩108,258 | ₩105,870 | ₩106,890 | -1.15% | 61.9만 |
|---|
| 2026.09.08 | ₩108,942 | ₩110,243 | ₩108,553 | ₩108,634 | -0.28% | 85만 |
|---|
| 2026.09.04 | ₩109,693 | ₩111,102 | ₩109,546 | ₩110,270 | +0.53% | 89.4만 |
|---|
| 2026.09.03 | ₩109,304 | ₩111,289 | ₩108,312 | ₩111,034 | +1.58% | 65.5만 |
|---|
| 2026.09.02 | ₩109,613 | ₩109,653 | ₩108,325 | ₩108,768 | -0.77% | 52.9만 |
|---|
| 2026.09.01 | ₩110,149 | ₩111,370 | ₩109,116 | ₩109,224 | -0.84% | 70만 |
|---|
| 2026.08.31 | ₩111,973 | ₩111,987 | ₩109,411 | ₩109,505 | -2.20% | 65.7만 |
|---|
| 2026.08.28 | ₩112,054 | ₩112,684 | ₩111,544 | ₩111,812 | -0.22% | 63.5만 |
|---|
| 2026.08.27 | ₩113,315 | ₩113,663 | ₩111,933 | ₩111,960 | -1.20% | 73.7만 |
|---|
| 2026.08.26 | ₩113,181 | ₩115,582 | ₩113,181 | ₩114,522 | +1.19% | 65.9만 |
|---|
| 2026.08.25 | ₩111,839 | ₩113,342 | ₩111,799 | ₩113,274 | +1.28% | 62.5만 |
|---|
| 2026.08.24 | ₩111,893 | ₩113,704 | ₩111,853 | ₩112,979 | +0.97% | 64.2만 |
|---|
| 2026.08.21 | ₩112,336 | ₩112,537 | ₩111,410 | ₩111,719 | -0.55% | 58만 |
|---|
| 2026.08.20 | ₩111,034 | ₩112,725 | ₩110,525 | ₩111,826 | +0.71% | 63.3만 |
|---|
| 2026.08.19 | ₩111,249 | ₩112,550 | ₩110,431 | ₩111,611 | +0.33% | 63.6만 |
|---|
| 2026.08.18 | ₩111,933 | ₩113,114 | ₩110,444 | ₩110,471 | -1.31% | 70.5만 |
|---|
| 2026.08.17 | ₩112,108 | ₩113,046 | ₩110,686 | ₩110,699 | -1.26% | 73.1만 |
|---|
| 2026.08.14 | ₩111,491 | ₩113,127 | ₩111,491 | ₩112,979 | +1.34% | 64.5만 |
|---|
| 2026.08.13 | ₩112,818 | ₩114,026 | ₩111,142 | ₩111,491 | -1.18% | 79.8만 |
|---|
| 2026.08.12 | ₩112,108 | ₩113,395 | ₩110,498 | ₩113,207 | +0.98% | 71.9만 |
|---|
| 2026.08.11 | ₩111,128 | ₩113,046 | ₩111,061 | ₩111,799 | +0.60% | 77.6만 |
|---|
| 2026.08.10 | ₩112,322 | ₩113,248 | ₩111,182 | ₩111,866 | -0.41% | 75.9만 |
|---|
| 2026.08.07 | ₩113,342 | ₩115,474 | ₩112,604 | ₩114,026 | +0.60% | 98.7만 |
|---|
| 2026.08.06 | ₩115,340 | ₩115,662 | ₩112,175 | ₩113,959 | -1.20% | 97.6만 |
|---|
| 2026.08.05 | ₩114,965 | ₩114,978 | ₩112,228 | ₩114,468 | -0.43% | 116.2만 |
|---|
| 2026.08.04 | ₩113,637 | ₩115,179 | ₩112,631 | ₩114,817 | +1.04% | 145.5만 |
|---|
| 2026.08.03 | ₩115,622 | ₩117,607 | ₩114,683 | ₩115,260 | -0.31% | 119.7만 |
|---|
| 2026.07.31 | ₩114,643 | ₩116,333 | ₩113,623 | ₩115,608 | +0.84% | 171.5만 |
|---|
| 2026.07.30 | ₩120,652 | ₩122,047 | ₩114,079 | ₩114,401 | -5.18% | 169.1만 |
|---|
| 2026.07.29 | ₩114,187 | ₩115,045 | ₩112,336 | ₩114,924 | +0.65% | 194.9만 |
|---|
| 2026.07.28 | ₩112,590 | ₩115,300 | ₩111,531 | ₩113,985 | +1.24% | 155.3만 |
|---|
| 2026.07.27 | ₩110,659 | ₩112,617 | ₩110,632 | ₩110,967 | +0.28% | 118.8만 |
|---|
| 2026.07.24 | ₩106,782 | ₩110,981 | ₩105,924 | ₩110,431 | +3.42% | 177.2만 |
|---|
| 2026.07.23 | ₩103,684 | ₩107,037 | ₩103,040 | ₩106,420 | +2.64% | 128.7만 |
|---|
| 2026.07.22 | ₩104,475 | ₩105,092 | ₩103,429 | ₩103,751 | -0.69% | 126.6만 |
|---|
| 2026.07.21 | ₩103,966 | ₩104,703 | ₩103,308 | ₩103,550 | -0.40% | 118.8만 |
|---|
| 2026.07.20 | ₩105,186 | ₩105,776 | ₩103,912 | ₩104,623 | -0.54% | 88.2만 |
|---|
| 2026.07.17 | ₩108,137 | ₩108,660 | ₩105,401 | ₩105,589 | -2.36% | 101.2만 |
|---|
| 2026.07.16 | ₩105,213 | ₩107,507 | ₩105,213 | ₩106,863 | +1.57% | 120만 |
|---|
| 2026.07.15 | ₩104,838 | ₩106,756 | ₩104,127 | ₩104,596 | -0.23% | 107.7만 |
|---|
| 2026.07.14 | ₩105,133 | ₩106,340 | ₩105,106 | ₩105,736 | +0.57% | 102.8만 |
|---|
| 2026.07.13 | ₩105,012 | ₩107,118 | ₩104,811 | ₩106,823 | +1.72% | 109.3만 |
|---|
| 2026.07.10 | ₩102,785 | ₩104,167 | ₩102,477 | ₩103,912 | +1.10% | 77.6만 |
|---|
| 2026.07.09 | ₩101,766 | ₩103,121 | ₩101,766 | ₩102,785 | +1.00% | 81.4만 |
|---|
| 2026.07.08 | ₩105,414 | ₩105,414 | ₩102,745 | ₩102,960 | -2.33% | 130.6만 |
|---|
| 2026.07.07 | ₩105,307 | ₩106,514 | ₩104,060 | ₩105,119 | -0.18% | 129.6만 |
|---|
| 2026.07.06 | ₩104,891 | ₩104,891 | ₩103,107 | ₩104,328 | -0.54% | 90.2만 |
|---|
| 2026.07.02 | ₩103,349 | ₩105,455 | ₩102,960 | ₩105,374 | +1.96% | 131만 |
|---|
| 2026.07.01 | ₩102,410 | ₩104,717 | ₩102,410 | ₩102,946 | +0.52% | 118.8만 |
|---|
| 2026.06.30 | ₩102,302 | ₩102,852 | ₩100,881 | ₩101,887 | -0.41% | 103.8만 |
|---|
| 2026.06.29 | ₩101,525 | ₩102,732 | ₩100,679 | ₩102,665 | +1.12% | 130.2만 |
|---|
| 2026.06.26 | ₩98,211 | ₩102,115 | ₩97,675 | ₩101,645 | +3.50% | 348.2만 |
|---|
| 2026.06.25 | ₩98,681 | ₩99,580 | ₩96,977 | ₩97,487 | -1.21% | 168.6만 |
|---|
| 2026.06.24 | ₩99,030 | ₩99,982 | ₩98,493 | ₩99,311 | +0.28% | 131.6만 |
|---|
| 2026.06.23 | ₩99,137 | ₩99,539 | ₩97,648 | ₩99,124 | -0.01% | 186.3만 |
|---|
| 2026.06.22 | ₩96,588 | ₩99,016 | ₩96,119 | ₩98,131 | +1.60% | 146.7만 |
|---|
| 2026.06.18 | ₩96,763 | ₩97,863 | ₩96,454 | ₩97,407 | +0.67% | 227.2만 |
|---|
| 2026.06.17 | ₩99,056 | ₩99,821 | ₩97,165 | ₩97,340 | -1.73% | 185.8만 |
|---|
| 2026.06.16 | ₩100,411 | ₩100,679 | ₩99,177 | ₩100,036 | -0.37% | 117.3만 |
|---|
| 2026.06.15 | ₩101,981 | ₩102,517 | ₩99,137 | ₩99,204 | -2.72% | 171.2만 |
|---|
| 2026.06.12 | ₩99,794 | ₩104,677 | ₩98,842 | ₩103,174 | +3.39% | 209.6만 |
|---|
| 2026.06.11 | ₩99,164 | ₩99,298 | ₩96,454 | ₩98,882 | -0.28% | 223.9만 |
|---|
| 2026.06.10 | ₩97,460 | ₩99,928 | ₩96,602 | ₩99,043 | +1.62% | 232만 |
|---|
| 2026.06.09 | ₩95,328 | ₩96,441 | ₩94,684 | ₩96,427 | +1.15% | 137만 |
|---|
| 2026.06.08 | ₩93,316 | ₩95,703 | ₩92,860 | ₩95,623 | +2.47% | 191.1만 |
|---|
| 2026.06.05 | ₩94,335 | ₩95,770 | ₩93,289 | ₩93,463 | -0.92% | 403.5만 |
|---|
| 2026.06.04 | ₩93,597 | ₩95,207 | ₩92,940 | ₩93,638 | +0.04% | 326.2만 |
|---|
| 2026.06.03 | ₩95,126 | ₩95,381 | ₩91,760 | ₩92,243 | -3.03% | 274.8만 |
|---|
| 2026.06.02 | ₩97,796 | ₩98,211 | ₩95,100 | ₩95,247 | -2.61% | 166.2만 |
|---|
| 2026.06.01 | ₩100,612 | ₩101,082 | ₩97,970 | ₩98,091 | -2.51% | 132.5만 |
|---|
| 2026.05.29 | ₩101,967 | ₩102,611 | ₩100,760 | ₩100,854 | -1.09% | 115.5만 |
|---|
| 2026.05.28 | ₩103,161 | ₩104,113 | ₩102,128 | ₩102,329 | -0.81% | 127.9만 |
|---|
| 2026.05.27 | ₩102,799 | ₩103,778 | ₩102,557 | ₩103,282 | +0.47% | 126.4만 |
|---|
| 2026.05.26 | ₩102,745 | ₩103,201 | ₩101,940 | ₩102,826 | +0.08% | 145만 |
|---|
| 2026.05.22 | ₩103,161 | ₩103,912 | ₩101,954 | ₩103,805 | +0.62% | 126.3만 |
|---|
| 2026.05.21 | ₩103,215 | ₩103,765 | ₩101,296 | ₩102,919 | -0.29% | 99.6만 |
|---|
| 2026.05.20 | ₩103,872 | ₩104,449 | ₩102,370 | ₩104,006 | +0.13% | 71.9만 |
|---|
| 2026.05.19 | ₩105,750 | ₩106,903 | ₩104,234 | ₩104,435 | -1.24% | 113.9만 |
|---|
| 2026.05.18 | ₩104,663 | ₩106,353 | ₩104,663 | ₩105,696 | +0.99% | 83.7만 |
|---|
| 2026.05.15 | ₩105,870 | ₩105,937 | ₩103,376 | ₩104,274 | -1.51% | 102.6만 |
|---|
| 2026.05.14 | ₩103,993 | ₩105,052 | ₩103,523 | ₩104,999 | +0.97% | 81.8만 |
|---|
| 2026.05.13 | ₩103,751 | ₩104,610 | ₩102,893 | ₩103,885 | +0.13% | 132.5만 |
|---|
| 2026.05.12 | ₩104,328 | ₩105,146 | ₩102,517 | ₩104,194 | -0.13% | 146.6만 |
|---|
| 2026.05.11 | ₩104,623 | ₩105,039 | ₩103,228 | ₩103,791 | -0.79% | 86.3만 |
|---|
| 2026.05.08 | ₩105,602 | ₩106,233 | ₩104,019 | ₩104,247 | -1.28% | 109.3만 |
|---|
| 2026.05.07 | ₩104,529 | ₩106,233 | ₩102,973 | ₩105,267 | +0.71% | 149.9만 |
|---|
| 2026.05.06 | ₩107,359 | ₩108,231 | ₩104,475 | ₩105,213 | -2.00% | 161.2만 |
|---|
| 2026.05.05 | ₩104,771 | ₩107,856 | ₩103,483 | ₩106,622 | +1.77% | 217.3만 |
|---|
| 2026.05.04 | ₩105,857 | ₩108,271 | ₩105,294 | ₩105,508 | -0.33% | 157.2만 |
|---|
| 2026.05.01 | ₩108,392 | ₩110,659 | ₩105,240 | ₩107,011 | -1.27% | 176.8만 |
|---|
| 2026.04.30 | ₩116,239 | ₩116,588 | ₩108,553 | ₩108,687 | -6.50% | 182.1만 |
|---|
| 2026.04.29 | ₩116,091 | ₩116,252 | ₩113,677 | ₩115,877 | -0.18% | 151.7만 |
|---|
| 2026.04.28 | ₩116,708 | ₩117,406 | ₩115,260 | ₩115,823 | -0.76% | 140.7만 |
|---|
| 2026.04.27 | ₩118,063 | ₩118,935 | ₩115,729 | ₩115,756 | -1.95% | 147.3만 |
|---|
| 2026.04.24 | ₩116,346 | ₩118,573 | ₩115,421 | ₩117,674 | +1.14% | 176.5만 |
|---|
| 2026.04.23 | ₩113,945 | ₩115,917 | ₩113,663 | ₩115,850 | +1.67% | 181.9만 |
|---|
| 2026.04.22 | ₩112,523 | ₩114,120 | ₩111,115 | ₩113,516 | +0.88% | 163.1만 |
|---|
| 2026.04.21 | ₩111,973 | ₩112,564 | ₩110,525 | ₩112,282 | +0.28% | 98.4만 |
|---|
| 2026.04.20 | ₩111,276 | ₩112,510 | ₩110,941 | ₩111,880 | +0.54% | 79.8만 |
|---|
| 2026.04.17 | ₩111,195 | ₩111,611 | ₩110,337 | ₩111,303 | +0.10% | 114.5만 |
|---|
| 2026.04.16 | ₩108,459 | ₩111,544 | ₩108,003 | ₩111,370 | +2.68% | 124.2만 |
|---|
| 2026.04.15 | ₩109,720 | ₩110,042 | ₩107,641 | ₩108,084 | -1.49% | 128.6만 |
|---|
| 2026.04.14 | ₩109,666 | ₩110,337 | ₩109,036 | ₩110,122 | +0.42% | 70.6만 |
|---|
| 2026.04.13 | ₩109,318 | ₩110,391 | ₩108,338 | ₩110,377 | +0.97% | 63.9만 |
|---|
| 2026.04.10 | ₩111,504 | ₩111,933 | ₩109,130 | ₩109,385 | -1.90% | 67.6만 |
|---|
| 2026.04.09 | ₩111,437 | ₩112,859 | ₩111,410 | ₩111,866 | +0.39% | 77.5만 |
|---|
| 2026.04.08 | ₩111,061 | ₩112,389 | ₩110,458 | ₩111,947 | +0.80% | 110만 |
|---|
| 2026.04.07 | ₩110,739 | ₩111,611 | ₩109,639 | ₩111,276 | +0.48% | 91.5만 |
|---|
| 2026.04.06 | ₩113,154 | ₩113,154 | ₩110,471 | ₩110,793 | -2.09% | 97.8만 |
|---|
| 2026.04.02 | ₩111,799 | ₩113,918 | ₩111,262 | ₩113,704 | +1.70% | 126.7만 |
|---|
| 2026.04.01 | ₩110,753 | ₩112,242 | ₩110,136 | ₩111,142 | +0.35% | 111.2만 |
|---|
| 2026.03.31 | ₩110,283 | ₩111,893 | ₩109,304 | ₩110,672 | +0.35% | 122만 |
|---|
| 2026.03.30 | ₩109,961 | ₩110,659 | ₩108,365 | ₩109,371 | -0.54% | 95.1만 |
|---|
| 2026.03.27 | ₩109,411 | ₩110,216 | ₩108,593 | ₩109,411 | 0.00% | 170.1만 |
|---|
| 2026.03.26 | ₩105,495 | ₩111,491 | ₩105,495 | ₩109,774 | +4.06% | 202.3만 |
|---|
| 2026.03.25 | ₩104,435 | ₩105,870 | ₩103,563 | ₩105,683 | +1.19% | 107.6만 |
|---|
| 2026.03.24 | ₩102,356 | ₩104,355 | ₩101,270 | ₩103,925 | +1.53% | 97.3만 |
|---|
| 2026.03.23 | ₩102,745 | ₩104,167 | ₩102,222 | ₩102,624 | -0.12% | 108.6만 |
|---|
| 2026.03.20 | ₩101,337 | ₩102,262 | ₩100,586 | ₩101,176 | -0.16% | 211.3만 |
|---|
| 2026.03.19 | ₩102,973 | ₩104,234 | ₩101,565 | ₩101,739 | -1.20% | 94.8만 |
|---|
| 2026.03.18 | ₩105,830 | ₩106,246 | ₩103,174 | ₩103,215 | -2.47% | 112.7만 |
|---|
| 2026.03.17 | ₩107,051 | ₩107,507 | ₩106,098 | ₩106,461 | -0.55% | 106.5만 |
|---|
| 2026.03.16 | ₩107,332 | ₩107,614 | ₩105,884 | ₩106,595 | -0.69% | 138.5만 |
|---|
| 2026.03.13 | ₩105,414 | ₩106,890 | ₩103,818 | ₩106,648 | +1.17% | 132만 |
|---|
| 2026.03.12 | ₩106,206 | ₩107,252 | ₩105,267 | ₩105,401 | -0.76% | 107만 |
|---|
| 2026.03.11 | ₩105,817 | ₩106,782 | ₩104,610 | ₩106,554 | +0.70% | 111.6만 |
|---|
| 2026.03.10 | ₩107,882 | ₩108,338 | ₩106,112 | ₩106,461 | -1.32% | 94.9만 |
|---|
| 2026.03.09 | ₩108,526 | ₩109,586 | ₩104,355 | ₩108,204 | -0.30% | 120.5만 |
|---|
| 2026.03.06 | ₩109,868 | ₩109,988 | ₩107,534 | ₩109,385 | -0.44% | 71.3만 |
|---|
| 2026.03.05 | ₩109,277 | ₩110,270 | ₩108,137 | ₩109,613 | +0.31% | 94.9만 |
|---|
| 2026.03.04 | ₩113,959 | ₩113,959 | ₩109,720 | ₩110,002 | -3.47% | 113.8만 |
|---|
| 2026.03.03 | ₩114,374 | ₩115,434 | ₩112,550 | ₩114,576 | +0.18% | 164.3만 |
|---|
| 2026.03.02 | ₩112,590 | ₩115,514 | ₩111,826 | ₩114,884 | +2.04% | 133.4만 |
|---|
| 2026.02.27 | ₩111,491 | ₩113,274 | ₩111,075 | ₩112,912 | +1.28% | 136.8만 |
|---|
| 2026.02.26 | ₩109,452 | ₩112,175 | ₩108,298 | ₩111,933 | +2.27% | 88.7만 |
|---|
| 2026.02.25 | ₩107,815 | ₩108,365 | ₩106,098 | ₩108,312 | +0.46% | 124.1만 |
|---|
| 2026.02.24 | ₩106,823 | ₩108,352 | ₩106,823 | ₩108,137 | +1.23% | 93.8만 |
|---|
| 2026.02.23 | ₩105,964 | ₩107,319 | ₩105,213 | ₩106,568 | +0.57% | 78만 |
|---|
| 2026.02.20 | ₩108,620 | ₩108,620 | ₩105,964 | ₩106,233 | -2.20% | 124.7만 |
|---|
| 2026.02.19 | ₩107,520 | ₩108,271 | ₩106,165 | ₩108,245 | +0.67% | 89.1만 |
|---|
| 2026.02.18 | ₩107,560 | ₩108,620 | ₩106,206 | ₩107,493 | -0.06% | 134.6만 |
|---|
| 2026.02.17 | ₩106,487 | ₩108,566 | ₩106,273 | ₩107,936 | +1.36% | 119.2만 |
|---|
| 2026.02.13 | ₩103,429 | ₩108,727 | ₩101,967 | ₩106,850 | +3.31% | 175.3만 |
|---|
| 2026.02.12 | ₩110,069 | ₩110,069 | ₩101,753 | ₩105,602 | -4.06% | 341.9만 |
|---|
| 2026.02.11 | ₩113,020 | ₩113,476 | ₩111,128 | ₩113,221 | +0.18% | 132.6만 |
|---|
| 2026.02.10 | ₩112,510 | ₩113,731 | ₩111,799 | ₩111,853 | -0.58% | 148.1만 |
|---|
| 2026.02.09 | ₩114,348 | ₩115,380 | ₩112,456 | ₩112,872 | -1.29% | 107.6만 |
|---|
| 2026.02.06 | ₩114,871 | ₩116,252 | ₩114,133 | ₩114,160 | -0.62% | 137.1만 |
|---|
| 2026.02.05 | ₩112,604 | ₩114,616 | ₩112,537 | ₩114,522 | +1.70% | 83.5만 |
|---|
| 2026.02.04 | ₩108,969 | ₩112,751 | ₩108,969 | ₩112,268 | +3.03% | 112.6만 |
|---|
| 2026.02.03 | ₩107,252 | ₩109,707 | ₩107,252 | ₩108,580 | +1.24% | 92.3만 |
|---|
| 2026.02.02 | ₩108,164 | ₩109,009 | ₩106,702 | ₩108,084 | -0.07% | 111.4만 |
|---|
| 2026.01.30 | ₩106,742 | ₩107,949 | ₩105,280 | ₩107,882 | +1.07% | 159.1만 |
|---|
| 2026.01.29 | ₩107,024 | ₩107,815 | ₩106,300 | ₩107,037 | +0.01% | 119.7만 |
|---|
| 2026.01.28 | ₩107,896 | ₩108,741 | ₩106,890 | ₩107,064 | -0.77% | 116.3만 |
|---|
| 2026.01.27 | ₩107,842 | ₩108,727 | ₩107,480 | ₩107,681 | -0.15% | 90.2만 |
|---|
| 2026.01.26 | ₩108,875 | ₩109,599 | ₩107,185 | ₩108,177 | -0.64% | 64.1만 |
|---|
| 2026.01.23 | ₩108,164 | ₩108,942 | ₩107,788 | ₩108,888 | +0.67% | 57.1만 |
|---|
| 2026.01.22 | ₩109,599 | ₩110,659 | ₩108,473 | ₩108,647 | -0.87% | 64.5만 |
|---|
| 2026.01.21 | ₩110,820 | ₩111,142 | ₩108,325 | ₩109,599 | -1.10% | 139.8만 |
|---|
| 2026.01.20 | ₩111,450 | ₩111,826 | ₩109,532 | ₩110,458 | -0.89% | 90.9만 |
|---|
| 2026.01.16 | ₩109,680 | ₩111,316 | ₩109,385 | ₩111,289 | +1.47% | 67.1만 |
|---|
| 2026.01.15 | ₩108,486 | ₩110,659 | ₩108,473 | ₩110,122 | +1.51% | 99.9만 |
|---|
| 2026.01.14 | ₩107,037 | ₩108,365 | ₩106,957 | ₩108,043 | +0.94% | 149만 |
|---|
| 2026.01.13 | ₩107,386 | ₩108,164 | ₩106,447 | ₩107,118 | -0.25% | 130만 |
|---|
| 2026.01.12 | ₩108,526 | ₩108,593 | ₩107,601 | ₩108,553 | +0.02% | 80.3만 |
|---|
| 2026.01.09 | ₩106,407 | ₩108,741 | ₩106,407 | ₩108,392 | +1.87% | 91.4만 |
|---|
| 2026.01.08 | ₩105,776 | ₩107,239 | ₩105,776 | ₩106,635 | +0.81% | 65.5만 |
|---|
| 2026.01.07 | ₩107,024 | ₩107,145 | ₩105,133 | ₩106,219 | -0.75% | 54.1만 |
|---|
| 2026.01.06 | ₩104,771 | ₩106,930 | ₩104,771 | ₩106,622 | +1.77% | 82.7만 |
|---|
| 2026.01.05 | ₩102,665 | ₩106,179 | ₩102,624 | ₩105,079 | +2.35% | 95.9만 |
|---|
| 2026.01.02 | ₩104,100 | ₩105,401 | ₩103,282 | ₩103,550 | -0.53% | 104.2만 |
|---|
| 2025.12.31 | ₩104,891 | ₩105,656 | ₩104,408 | ₩104,583 | -0.29% | 59.8만 |
|---|
| 2025.12.30 | ₩104,395 | ₩105,025 | ₩103,912 | ₩104,985 | +0.57% | 40.1만 |
|---|
| 2025.12.29 | ₩104,636 | ₩104,891 | ₩103,724 | ₩104,610 | -0.03% | 49.7만 |
|---|
| 2025.12.26 | ₩105,267 | ₩105,495 | ₩104,060 | ₩104,569 | -0.66% | 35.1만 |
|---|
| 2025.12.24 | ₩105,347 | ₩105,455 | ₩104,650 | ₩105,039 | -0.29% | 26.3만 |
|---|
| 2025.12.23 | ₩105,723 | ₩106,340 | ₩104,931 | ₩105,092 | -0.60% | 68.7만 |
|---|
| 2025.12.22 | ₩104,355 | ₩106,461 | ₩104,314 | ₩105,602 | +1.20% | 66.9만 |
|---|
| 2025.12.19 | ₩104,730 | ₩105,200 | ₩104,462 | ₩104,878 | +0.14% | 157만 |
|---|
| 2025.12.18 | ₩105,334 | ₩106,219 | ₩104,623 | ₩104,811 | -0.50% | 79.6만 |
|---|
| 2025.12.17 | ₩104,878 | ₩107,560 | ₩104,878 | ₩105,294 | +0.40% | 102.9만 |
|---|
| 2025.12.16 | ₩105,200 | ₩105,830 | ₩103,899 | ₩105,146 | -0.05% | 91.4만 |
|---|
| 2025.12.15 | ₩105,535 | ₩106,179 | ₩103,536 | ₩104,878 | -0.62% | 127.2만 |
|---|
| 2025.12.12 | ₩107,078 | ₩107,507 | ₩105,428 | ₩105,736 | -1.25% | 110.1만 |
|---|
| 2025.12.11 | ₩104,006 | ₩106,715 | ₩103,536 | ₩106,353 | +2.26% | 81.2만 |
|---|
| 2025.12.10 | ₩103,308 | ₩104,006 | ₩102,839 | ₩103,416 | +0.10% | 107.2만 |
|---|
| 2025.12.09 | ₩103,416 | ₩104,636 | ₩103,188 | ₩103,268 | -0.14% | 89.5만 |
|---|
| 2025.12.08 | ₩102,329 | ₩105,709 | ₩101,820 | ₩103,456 | +1.10% | 141.3만 |
|---|
| 2025.12.05 | ₩101,444 | ₩102,249 | ₩101,055 | ₩101,806 | +0.36% | 101.4만 |
|---|
| 2025.12.04 | ₩102,262 | ₩103,000 | ₩101,820 | ₩101,967 | -0.29% | 92.8만 |
|---|
| 2025.12.03 | ₩104,516 | ₩105,079 | ₩102,544 | ₩102,799 | -1.64% | 67.7만 |
|---|
| 2025.12.02 | ₩105,844 | ₩106,447 | ₩104,247 | ₩104,489 | -1.28% | 89.4만 |
|---|
| 2025.12.01 | ₩106,152 | ₩107,051 | ₩105,294 | ₩105,535 | -0.58% | 113.6만 |
|---|
| 2025.11.28 | ₩105,844 | ₩106,984 | ₩105,548 | ₩106,541 | +0.66% | 42만 |
|---|
| 2025.11.26 | ₩104,918 | ₩106,742 | ₩104,918 | ₩106,005 | +1.04% | 64.9만 |
|---|
| 2025.11.25 | ₩104,824 | ₩105,361 | ₩104,060 | ₩105,092 | +0.26% | 78.3만 |
|---|
| 2025.11.24 | ₩106,474 | ₩106,729 | ₩102,799 | ₩104,462 | -1.89% | 132.2만 |
|---|
| 2025.11.21 | ₩105,978 | ₩108,365 | ₩105,092 | ₩107,131 | +1.09% | 78.8만 |
|---|
| 2025.11.20 | ₩105,830 | ₩106,554 | ₩105,159 | ₩105,280 | -0.52% | 83.5만 |
|---|
| 2025.11.19 | ₩106,340 | ₩107,212 | ₩105,548 | ₩106,005 | -0.32% | 76.5만 |
|---|
| 2025.11.18 | ₩105,884 | ₩106,903 | ₩105,347 | ₩106,823 | +0.89% | 78.7만 |
|---|
| 2025.11.17 | ₩106,353 | ₩106,836 | ₩105,629 | ₩105,978 | -0.35% | 122.8만 |
|---|
| 2025.11.14 | ₩107,493 | ₩108,164 | ₩106,098 | ₩106,863 | -0.59% | 66.3만 |
|---|
| 2025.11.13 | ₩107,896 | ₩108,566 | ₩106,742 | ₩107,104 | -0.73% | 52.7만 |
|---|
| 2025.11.12 | ₩107,909 | ₩108,982 | ₩107,547 | ₩107,614 | -0.27% | 62.5만 |
|---|
| 2025.11.11 | ₩107,896 | ₩108,754 | ₩107,359 | ₩108,298 | +0.37% | 61.2만 |
|---|
| 2025.11.10 | ₩107,413 | ₩107,735 | ₩106,179 | ₩107,480 | +0.06% | 86.8만 |
|---|
| 2025.11.07 | ₩108,245 | ₩108,419 | ₩107,359 | ₩108,097 | -0.14% | 78.5만 |
|---|
| 2025.11.06 | ₩109,304 | ₩110,002 | ₩107,252 | ₩107,641 | -1.52% | 115.5만 |
|---|
| 2025.11.05 | ₩109,331 | ₩110,686 | ₩108,365 | ₩109,411 | +0.07% | 123.9만 |
|---|
| 2025.11.04 | ₩109,505 | ₩110,404 | ₩109,022 | ₩109,479 | -0.02% | 91.3만 |
|---|
| 2025.11.03 | ₩111,169 | ₩112,040 | ₩107,024 | ₩109,224 | -1.75% | 147.9만 |
|---|
| 2025.10.31 | ₩112,336 | ₩113,127 | ₩110,270 | ₩112,014 | -0.29% | 177.3만 |
|---|
| 2025.10.30 | ₩104,368 | ₩113,596 | ₩104,368 | ₩112,362 | +7.66% | 145.1만 |
|---|
| 2025.10.29 | ₩107,762 | ₩108,097 | ₩106,903 | ₩107,426 | -0.31% | 140만 |
|---|
| 2025.10.28 | ₩109,733 | ₩110,055 | ₩108,432 | ₩108,432 | -1.19% | 108.3만 |
|---|
| 2025.10.27 | ₩109,277 | ₩110,283 | ₩109,009 | ₩110,189 | +0.83% | 79.2만 |
|---|
| 2025.10.24 | ₩109,331 | ₩109,720 | ₩108,593 | ₩109,546 | +0.20% | 58.8만 |
|---|
| 2025.10.23 | ₩110,256 | ₩110,605 | ₩108,553 | ₩109,049 | -1.09% | 72.2만 |
|---|
| 2025.10.22 | ₩111,276 | ₩111,719 | ₩110,042 | ₩110,270 | -0.90% | 72.3만 |
|---|
| 2025.10.21 | ₩109,800 | ₩112,054 | ₩109,385 | ₩111,061 | +1.15% | 99.8만 |
|---|
| 2025.10.20 | ₩110,511 | ₩110,619 | ₩108,741 | ₩109,599 | -0.83% | 83만 |
|---|
| 2025.10.17 | ₩109,626 | ₩110,645 | ₩109,210 | ₩110,377 | +0.69% | 81.1만 |
|---|
| 2025.10.16 | ₩110,726 | ₩110,726 | ₩108,593 | ₩109,130 | -1.44% | 78.9만 |
|---|
| 2025.10.15 | ₩109,908 | ₩110,605 | ₩109,613 | ₩110,297 | +0.35% | 94.5만 |
|---|
| 2025.10.14 | ₩108,781 | ₩110,297 | ₩108,365 | ₩109,988 | +1.11% | 74.4만 |
|---|
| 2025.10.13 | ₩108,593 | ₩111,383 | ₩108,325 | ₩109,116 | +0.48% | 106.8만 |
|---|
| 2025.10.10 | ₩108,137 | ₩108,875 | ₩107,158 | ₩108,419 | +0.26% | 92.9만 |
|---|