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 | ₩104,182 | ₩102,411 | ₩103,136 | +0.71% | 71만 |
| 2026.10.08 | ₩103,216 | ₩103,779 | ₩102,063 | ₩102,948 | -0.26% | 85.9만 |
| 2026.10.07 | ₩103,538 | ₩104,906 | ₩102,599 | ₩103,068 | -0.45% | 115.3만 |
| 2026.10.06 | ₩101,848 | ₩104,329 | ₩101,848 | ₩103,659 | +1.78% | 92.4만 |
| 2026.10.05 | ₩102,894 | ₩103,551 | ₩101,808 | ₩101,835 | -1.03% | 156.9만 |
| 2026.10.02 | ₩102,747 | ₩103,994 | ₩102,532 | ₩103,444 | +0.68% | 105.7만 |
| 2026.10.01 | ₩102,680 | ₩104,182 | ₩102,318 | ₩102,586 | -0.09% | 105.5만 |
| 2026.09.30 | ₩103,337 | ₩103,739 | ₩102,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,116 |
| -1.18% |
| 92.4만 |
| 2026.09.29 | ₩102,733 | ₩104,557 | ₩102,599 | ₩103,028 | +0.29% | 139.8만 |
|---|
| 2026.09.28 | ₩104,195 | ₩105,576 | ₩103,256 | ₩103,350 | -0.81% | 95.8만 |
|---|
| 2026.09.25 | ₩103,819 | ₩105,429 | ₩103,404 | ₩104,383 | +0.54% | 100.6만 |
|---|
| 2026.09.24 | ₩104,182 | ₩105,268 | ₩103,766 | ₩104,262 | +0.08% | 119만 |
|---|
| 2026.09.23 | ₩104,624 | ₩105,348 | ₩104,128 | ₩104,396 | -0.22% | 61만 |
|---|
| 2026.09.22 | ₩105,254 | ₩105,844 | ₩104,034 | ₩104,745 | -0.48% | 89만 |
|---|
| 2026.09.21 | ₩104,114 | ₩104,973 | ₩103,511 | ₩104,007 | -0.10% | 81.1만 |
|---|
| 2026.09.18 | ₩105,455 | ₩106,300 | ₩103,994 | ₩104,275 | -1.12% | 232.5만 |
|---|
| 2026.09.17 | ₩108,339 | ₩109,237 | ₩105,925 | ₩105,992 | -2.17% | 91만 |
|---|
| 2026.09.16 | ₩108,714 | ₩109,733 | ₩107,293 | ₩108,204 | -0.47% | 91.2만 |
|---|
| 2026.09.15 | ₩108,164 | ₩109,586 | ₩107,561 | ₩108,888 | +0.67% | 92.5만 |
|---|
| 2026.09.14 | ₩111,369 | ₩111,772 | ₩108,714 | ₩108,996 | -2.13% | 98.4만 |
|---|
| 2026.09.11 | ₩108,003 | ₩110,578 | ₩107,802 | ₩110,243 | +2.07% | 119.2만 |
|---|
| 2026.09.10 | ₩107,749 | ₩108,996 | ₩106,582 | ₩106,917 | -0.77% | 81.5만 |
|---|
| 2026.09.09 | ₩108,111 | ₩108,231 | ₩105,844 | ₩106,863 | -1.15% | 61.9만 |
|---|
| 2026.09.08 | ₩108,915 | ₩110,216 | ₩108,526 | ₩108,607 | -0.28% | 85만 |
|---|
| 2026.09.04 | ₩109,666 | ₩111,074 | ₩109,519 | ₩110,243 | +0.53% | 89.4만 |
|---|
| 2026.09.03 | ₩109,277 | ₩111,262 | ₩108,285 | ₩111,007 | +1.58% | 65.5만 |
|---|
| 2026.09.02 | ₩109,586 | ₩109,626 | ₩108,298 | ₩108,741 | -0.77% | 52.9만 |
|---|
| 2026.09.01 | ₩110,122 | ₩111,342 | ₩109,090 | ₩109,197 | -0.84% | 70만 |
|---|
| 2026.08.31 | ₩111,946 | ₩111,959 | ₩109,385 | ₩109,478 | -2.20% | 65.7만 |
|---|
| 2026.08.28 | ₩112,026 | ₩112,657 | ₩111,517 | ₩111,785 | -0.22% | 63.5만 |
|---|
| 2026.08.27 | ₩113,287 | ₩113,635 | ₩111,906 | ₩111,932 | -1.20% | 73.7만 |
|---|
| 2026.08.26 | ₩113,153 | ₩115,553 | ₩113,153 | ₩114,494 | +1.19% | 65.9만 |
|---|
| 2026.08.25 | ₩111,812 | ₩113,314 | ₩111,772 | ₩113,247 | +1.28% | 62.5만 |
|---|
| 2026.08.24 | ₩111,865 | ₩113,676 | ₩111,825 | ₩112,952 | +0.97% | 64.2만 |
|---|
| 2026.08.21 | ₩112,308 | ₩112,509 | ₩111,383 | ₩111,691 | -0.55% | 58만 |
|---|
| 2026.08.20 | ₩111,007 | ₩112,697 | ₩110,498 | ₩111,798 | +0.71% | 63.3만 |
|---|
| 2026.08.19 | ₩111,222 | ₩112,522 | ₩110,404 | ₩111,584 | +0.33% | 63.6만 |
|---|
| 2026.08.18 | ₩111,906 | ₩113,086 | ₩110,417 | ₩110,444 | -1.31% | 70.5만 |
|---|
| 2026.08.17 | ₩112,080 | ₩113,019 | ₩110,658 | ₩110,672 | -1.26% | 73.1만 |
|---|
| 2026.08.14 | ₩111,463 | ₩113,099 | ₩111,463 | ₩112,952 | +1.34% | 64.5만 |
|---|
| 2026.08.13 | ₩112,791 | ₩113,998 | ₩111,114 | ₩111,463 | -1.18% | 79.8만 |
|---|
| 2026.08.12 | ₩112,080 | ₩113,367 | ₩110,471 | ₩113,180 | +0.98% | 71.9만 |
|---|
| 2026.08.11 | ₩111,101 | ₩113,019 | ₩111,034 | ₩111,772 | +0.60% | 77.6만 |
|---|
| 2026.08.10 | ₩112,294 | ₩113,220 | ₩111,155 | ₩111,839 | -0.41% | 75.9만 |
|---|
| 2026.08.07 | ₩113,314 | ₩115,446 | ₩112,576 | ₩113,998 | +0.60% | 98.7만 |
|---|
| 2026.08.06 | ₩115,312 | ₩115,634 | ₩112,147 | ₩113,931 | -1.20% | 97.6만 |
|---|
| 2026.08.05 | ₩114,936 | ₩114,950 | ₩112,201 | ₩114,440 | -0.43% | 116.2만 |
|---|
| 2026.08.04 | ₩113,609 | ₩115,151 | ₩112,603 | ₩114,789 | +1.04% | 145.5만 |
|---|
| 2026.08.03 | ₩115,593 | ₩117,578 | ₩114,655 | ₩115,231 | -0.31% | 119.7만 |
|---|
| 2026.07.31 | ₩114,614 | ₩116,304 | ₩113,595 | ₩115,580 | +0.84% | 171.5만 |
|---|
| 2026.07.30 | ₩120,622 | ₩122,017 | ₩114,051 | ₩114,373 | -5.18% | 169.1만 |
|---|
| 2026.07.29 | ₩114,158 | ₩115,017 | ₩112,308 | ₩114,896 | +0.65% | 194.9만 |
|---|
| 2026.07.28 | ₩112,563 | ₩115,271 | ₩111,503 | ₩113,957 | +1.24% | 155.3만 |
|---|
| 2026.07.27 | ₩110,632 | ₩112,590 | ₩110,605 | ₩110,940 | +0.28% | 118.8만 |
|---|
| 2026.07.24 | ₩106,756 | ₩110,954 | ₩105,898 | ₩110,404 | +3.42% | 177.2만 |
|---|
| 2026.07.23 | ₩103,659 | ₩107,011 | ₩103,015 | ₩106,394 | +2.64% | 128.7만 |
|---|
| 2026.07.22 | ₩104,450 | ₩105,067 | ₩103,404 | ₩103,726 | -0.69% | 126.6만 |
|---|
| 2026.07.21 | ₩103,940 | ₩104,678 | ₩103,283 | ₩103,524 | -0.40% | 118.8만 |
|---|
| 2026.07.20 | ₩105,160 | ₩105,750 | ₩103,886 | ₩104,597 | -0.54% | 88.2만 |
|---|
| 2026.07.17 | ₩108,111 | ₩108,634 | ₩105,375 | ₩105,563 | -2.36% | 101.2만 |
|---|
| 2026.07.16 | ₩105,187 | ₩107,480 | ₩105,187 | ₩106,837 | +1.57% | 120만 |
|---|
| 2026.07.15 | ₩104,812 | ₩106,729 | ₩104,101 | ₩104,570 | -0.23% | 107.7만 |
|---|
| 2026.07.14 | ₩105,107 | ₩106,314 | ₩105,080 | ₩105,710 | +0.57% | 102.8만 |
|---|
| 2026.07.13 | ₩104,986 | ₩107,091 | ₩104,785 | ₩106,796 | +1.72% | 109.3만 |
|---|
| 2026.07.10 | ₩102,760 | ₩104,141 | ₩102,452 | ₩103,886 | +1.10% | 77.6만 |
|---|
| 2026.07.09 | ₩101,741 | ₩103,095 | ₩101,741 | ₩102,760 | +1.00% | 81.4만 |
|---|
| 2026.07.08 | ₩105,388 | ₩105,388 | ₩102,720 | ₩102,934 | -2.33% | 130.6만 |
|---|
| 2026.07.07 | ₩105,281 | ₩106,488 | ₩104,034 | ₩105,093 | -0.18% | 129.6만 |
|---|
| 2026.07.06 | ₩104,865 | ₩104,865 | ₩103,082 | ₩104,302 | -0.54% | 90.2만 |
|---|
| 2026.07.02 | ₩103,323 | ₩105,429 | ₩102,934 | ₩105,348 | +1.96% | 131만 |
|---|
| 2026.07.01 | ₩102,385 | ₩104,691 | ₩102,385 | ₩102,921 | +0.52% | 118.8만 |
|---|
| 2026.06.30 | ₩102,277 | ₩102,827 | ₩100,856 | ₩101,862 | -0.41% | 103.8만 |
|---|
| 2026.06.29 | ₩101,500 | ₩102,706 | ₩100,655 | ₩102,639 | +1.12% | 130.2만 |
|---|
| 2026.06.26 | ₩98,187 | ₩102,090 | ₩97,651 | ₩101,620 | +3.50% | 348.2만 |
|---|
| 2026.06.25 | ₩98,657 | ₩99,555 | ₩96,954 | ₩97,463 | -1.21% | 168.6만 |
|---|
| 2026.06.24 | ₩99,005 | ₩99,957 | ₩98,469 | ₩99,287 | +0.28% | 131.6만 |
|---|
| 2026.06.23 | ₩99,113 | ₩99,515 | ₩97,624 | ₩99,099 | -0.01% | 186.3만 |
|---|
| 2026.06.22 | ₩96,565 | ₩98,992 | ₩96,095 | ₩98,107 | +1.60% | 146.7만 |
|---|
| 2026.06.18 | ₩96,739 | ₩97,839 | ₩96,431 | ₩97,383 | +0.67% | 227.2만 |
|---|
| 2026.06.17 | ₩99,032 | ₩99,796 | ₩97,141 | ₩97,316 | -1.73% | 185.8만 |
|---|
| 2026.06.16 | ₩100,387 | ₩100,655 | ₩99,153 | ₩100,011 | -0.37% | 117.3만 |
|---|
| 2026.06.15 | ₩101,955 | ₩102,492 | ₩99,113 | ₩99,180 | -2.72% | 171.2만 |
|---|
| 2026.06.12 | ₩99,770 | ₩104,651 | ₩98,818 | ₩103,149 | +3.39% | 209.6만 |
|---|
| 2026.06.11 | ₩99,139 | ₩99,273 | ₩96,431 | ₩98,858 | -0.28% | 223.9만 |
|---|
| 2026.06.10 | ₩97,436 | ₩99,904 | ₩96,578 | ₩99,019 | +1.62% | 232만 |
|---|
| 2026.06.09 | ₩95,304 | ₩96,417 | ₩94,660 | ₩96,404 | +1.15% | 137만 |
|---|
| 2026.06.08 | ₩93,293 | ₩95,680 | ₩92,837 | ₩95,599 | +2.47% | 191.1만 |
|---|
| 2026.06.05 | ₩94,312 | ₩95,747 | ₩93,266 | ₩93,440 | -0.92% | 403.5만 |
|---|
| 2026.06.04 | ₩93,574 | ₩95,183 | ₩92,917 | ₩93,615 | +0.04% | 326.2만 |
|---|
| 2026.06.03 | ₩95,103 | ₩95,358 | ₩91,737 | ₩92,220 | -3.03% | 274.8만 |
|---|
| 2026.06.02 | ₩97,772 | ₩98,187 | ₩95,076 | ₩95,224 | -2.61% | 166.2만 |
|---|
| 2026.06.01 | ₩100,588 | ₩101,057 | ₩97,946 | ₩98,067 | -2.51% | 132.5만 |
|---|
| 2026.05.29 | ₩101,942 | ₩102,586 | ₩100,735 | ₩100,829 | -1.09% | 115.5만 |
|---|
| 2026.05.28 | ₩103,136 | ₩104,088 | ₩102,103 | ₩102,304 | -0.81% | 127.9만 |
|---|
| 2026.05.27 | ₩102,773 | ₩103,752 | ₩102,532 | ₩103,256 | +0.47% | 126.4만 |
|---|
| 2026.05.26 | ₩102,720 | ₩103,176 | ₩101,915 | ₩102,800 | +0.08% | 145만 |
|---|
| 2026.05.22 | ₩103,136 | ₩103,886 | ₩101,929 | ₩103,779 | +0.62% | 126.3만 |
|---|
| 2026.05.21 | ₩103,189 | ₩103,739 | ₩101,272 | ₩102,894 | -0.29% | 99.6만 |
|---|
| 2026.05.20 | ₩103,846 | ₩104,423 | ₩102,344 | ₩103,980 | +0.13% | 71.9만 |
|---|
| 2026.05.19 | ₩105,724 | ₩106,877 | ₩104,208 | ₩104,409 | -1.24% | 113.9만 |
|---|
| 2026.05.18 | ₩104,637 | ₩106,327 | ₩104,637 | ₩105,670 | +0.99% | 83.7만 |
|---|
| 2026.05.15 | ₩105,844 | ₩105,911 | ₩103,350 | ₩104,249 | -1.51% | 102.6만 |
|---|
| 2026.05.14 | ₩103,967 | ₩105,026 | ₩103,498 | ₩104,973 | +0.97% | 81.8만 |
|---|
| 2026.05.13 | ₩103,726 | ₩104,584 | ₩102,867 | ₩103,860 | +0.13% | 132.5만 |
|---|
| 2026.05.12 | ₩104,302 | ₩105,120 | ₩102,492 | ₩104,168 | -0.13% | 146.6만 |
|---|
| 2026.05.11 | ₩104,597 | ₩105,013 | ₩103,203 | ₩103,766 | -0.79% | 86.3만 |
|---|
| 2026.05.08 | ₩105,576 | ₩106,206 | ₩103,994 | ₩104,222 | -1.28% | 109.3만 |
|---|
| 2026.05.07 | ₩104,503 | ₩106,206 | ₩102,948 | ₩105,241 | +0.71% | 149.9만 |
|---|
| 2026.05.06 | ₩107,333 | ₩108,204 | ₩104,450 | ₩105,187 | -2.00% | 161.2만 |
|---|
| 2026.05.05 | ₩104,745 | ₩107,829 | ₩103,457 | ₩106,595 | +1.77% | 217.3만 |
|---|
| 2026.05.04 | ₩105,831 | ₩108,245 | ₩105,268 | ₩105,482 | -0.33% | 157.2만 |
|---|
| 2026.05.01 | ₩108,365 | ₩110,632 | ₩105,214 | ₩106,984 | -1.27% | 176.8만 |
|---|
| 2026.04.30 | ₩116,210 | ₩116,559 | ₩108,526 | ₩108,660 | -6.50% | 182.1만 |
|---|
| 2026.04.29 | ₩116,063 | ₩116,224 | ₩113,649 | ₩115,848 | -0.18% | 151.7만 |
|---|
| 2026.04.28 | ₩116,680 | ₩117,377 | ₩115,231 | ₩115,794 | -0.76% | 140.7만 |
|---|
| 2026.04.27 | ₩118,034 | ₩118,906 | ₩115,701 | ₩115,727 | -1.95% | 147.3만 |
|---|
| 2026.04.24 | ₩116,317 | ₩118,544 | ₩115,392 | ₩117,645 | +1.14% | 176.5만 |
|---|
| 2026.04.23 | ₩113,917 | ₩115,888 | ₩113,635 | ₩115,821 | +1.67% | 181.9만 |
|---|
| 2026.04.22 | ₩112,496 | ₩114,091 | ₩111,088 | ₩113,488 | +0.88% | 163.1만 |
|---|
| 2026.04.21 | ₩111,946 | ₩112,536 | ₩110,498 | ₩112,254 | +0.28% | 98.4만 |
|---|
| 2026.04.20 | ₩111,249 | ₩112,482 | ₩110,913 | ₩111,852 | +0.54% | 79.8만 |
|---|
| 2026.04.17 | ₩111,168 | ₩111,584 | ₩110,310 | ₩111,275 | +0.10% | 114.5만 |
|---|
| 2026.04.16 | ₩108,432 | ₩111,517 | ₩107,977 | ₩111,342 | +2.68% | 124.2만 |
|---|
| 2026.04.15 | ₩109,693 | ₩110,015 | ₩107,614 | ₩108,057 | -1.49% | 128.6만 |
|---|
| 2026.04.14 | ₩109,639 | ₩110,310 | ₩109,009 | ₩110,095 | +0.42% | 70.6만 |
|---|
| 2026.04.13 | ₩109,291 | ₩110,363 | ₩108,312 | ₩110,350 | +0.97% | 63.9만 |
|---|
| 2026.04.10 | ₩111,476 | ₩111,906 | ₩109,103 | ₩109,358 | -1.90% | 67.6만 |
|---|
| 2026.04.09 | ₩111,409 | ₩112,831 | ₩111,383 | ₩111,839 | +0.39% | 77.5만 |
|---|
| 2026.04.08 | ₩111,034 | ₩112,362 | ₩110,431 | ₩111,919 | +0.80% | 110만 |
|---|
| 2026.04.07 | ₩110,712 | ₩111,584 | ₩109,613 | ₩111,249 | +0.48% | 91.5만 |
|---|
| 2026.04.06 | ₩113,126 | ₩113,126 | ₩110,444 | ₩110,766 | -2.09% | 97.8만 |
|---|
| 2026.04.02 | ₩111,772 | ₩113,890 | ₩111,235 | ₩113,676 | +1.70% | 126.7만 |
|---|
| 2026.04.01 | ₩110,726 | ₩112,214 | ₩110,109 | ₩111,114 | +0.35% | 111.2만 |
|---|
| 2026.03.31 | ₩110,256 | ₩111,865 | ₩109,277 | ₩110,645 | +0.35% | 122만 |
|---|
| 2026.03.30 | ₩109,934 | ₩110,632 | ₩108,339 | ₩109,344 | -0.54% | 95.1만 |
|---|
| 2026.03.27 | ₩109,385 | ₩110,189 | ₩108,567 | ₩109,385 | 0.00% | 170.1만 |
|---|
| 2026.03.26 | ₩105,469 | ₩111,463 | ₩105,469 | ₩109,747 | +4.06% | 202.3만 |
|---|
| 2026.03.25 | ₩104,409 | ₩105,844 | ₩103,538 | ₩105,657 | +1.19% | 107.6만 |
|---|
| 2026.03.24 | ₩102,331 | ₩104,329 | ₩101,245 | ₩103,900 | +1.53% | 97.3만 |
|---|
| 2026.03.23 | ₩102,720 | ₩104,141 | ₩102,197 | ₩102,599 | -0.12% | 108.6만 |
|---|
| 2026.03.20 | ₩101,312 | ₩102,237 | ₩100,561 | ₩101,151 | -0.16% | 211.3만 |
|---|
| 2026.03.19 | ₩102,948 | ₩104,208 | ₩101,540 | ₩101,714 | -1.20% | 94.8만 |
|---|
| 2026.03.18 | ₩105,804 | ₩106,220 | ₩103,149 | ₩103,189 | -2.47% | 112.7만 |
|---|
| 2026.03.17 | ₩107,024 | ₩107,480 | ₩106,072 | ₩106,434 | -0.55% | 106.5만 |
|---|
| 2026.03.16 | ₩107,306 | ₩107,588 | ₩105,858 | ₩106,568 | -0.69% | 138.5만 |
|---|
| 2026.03.13 | ₩105,388 | ₩106,863 | ₩103,793 | ₩106,622 | +1.17% | 132만 |
|---|
| 2026.03.12 | ₩106,180 | ₩107,226 | ₩105,241 | ₩105,375 | -0.76% | 107만 |
|---|
| 2026.03.11 | ₩105,791 | ₩106,756 | ₩104,584 | ₩106,528 | +0.70% | 111.6만 |
|---|
| 2026.03.10 | ₩107,856 | ₩108,312 | ₩106,086 | ₩106,434 | -1.32% | 94.9만 |
|---|
| 2026.03.09 | ₩108,500 | ₩109,559 | ₩104,329 | ₩108,178 | -0.30% | 120.5만 |
|---|
| 2026.03.06 | ₩109,840 | ₩109,961 | ₩107,507 | ₩109,358 | -0.44% | 71.3만 |
|---|
| 2026.03.05 | ₩109,250 | ₩110,243 | ₩108,111 | ₩109,586 | +0.31% | 94.9만 |
|---|
| 2026.03.04 | ₩113,931 | ₩113,931 | ₩109,693 | ₩109,975 | -3.47% | 113.8만 |
|---|
| 2026.03.03 | ₩114,346 | ₩115,406 | ₩112,522 | ₩114,547 | +0.18% | 164.3만 |
|---|
| 2026.03.02 | ₩112,563 | ₩115,486 | ₩111,798 | ₩114,856 | +2.04% | 133.4만 |
|---|
| 2026.02.27 | ₩111,463 | ₩113,247 | ₩111,047 | ₩112,885 | +1.28% | 136.8만 |
|---|
| 2026.02.26 | ₩109,425 | ₩112,147 | ₩108,272 | ₩111,906 | +2.27% | 88.7만 |
|---|
| 2026.02.25 | ₩107,789 | ₩108,339 | ₩106,072 | ₩108,285 | +0.46% | 124.1만 |
|---|
| 2026.02.24 | ₩106,796 | ₩108,325 | ₩106,796 | ₩108,111 | +1.23% | 93.8만 |
|---|
| 2026.02.23 | ₩105,938 | ₩107,293 | ₩105,187 | ₩106,542 | +0.57% | 78만 |
|---|
| 2026.02.20 | ₩108,593 | ₩108,593 | ₩105,938 | ₩106,206 | -2.20% | 124.7만 |
|---|
| 2026.02.19 | ₩107,494 | ₩108,245 | ₩106,139 | ₩108,218 | +0.67% | 89.1만 |
|---|
| 2026.02.18 | ₩107,534 | ₩108,593 | ₩106,180 | ₩107,467 | -0.06% | 134.6만 |
|---|
| 2026.02.17 | ₩106,461 | ₩108,540 | ₩106,247 | ₩107,909 | +1.36% | 119.2만 |
|---|
| 2026.02.13 | ₩103,404 | ₩108,701 | ₩101,942 | ₩106,823 | +3.31% | 175.3만 |
|---|
| 2026.02.12 | ₩110,042 | ₩110,042 | ₩101,728 | ₩105,576 | -4.06% | 341.9만 |
|---|
| 2026.02.11 | ₩112,992 | ₩113,448 | ₩111,101 | ₩113,193 | +0.18% | 132.6만 |
|---|
| 2026.02.10 | ₩112,482 | ₩113,703 | ₩111,772 | ₩111,825 | -0.58% | 148.1만 |
|---|
| 2026.02.09 | ₩114,319 | ₩115,352 | ₩112,429 | ₩112,844 | -1.29% | 107.6만 |
|---|
| 2026.02.06 | ₩114,842 | ₩116,224 | ₩114,105 | ₩114,132 | -0.62% | 137.1만 |
|---|
| 2026.02.05 | ₩112,576 | ₩114,588 | ₩112,509 | ₩114,494 | +1.70% | 83.5만 |
|---|
| 2026.02.04 | ₩108,942 | ₩112,724 | ₩108,942 | ₩112,241 | +3.03% | 112.6만 |
|---|
| 2026.02.03 | ₩107,226 | ₩109,680 | ₩107,226 | ₩108,553 | +1.24% | 92.3만 |
|---|
| 2026.02.02 | ₩108,137 | ₩108,982 | ₩106,676 | ₩108,057 | -0.07% | 111.4만 |
|---|
| 2026.01.30 | ₩106,716 | ₩107,923 | ₩105,254 | ₩107,856 | +1.07% | 159.1만 |
|---|
| 2026.01.29 | ₩106,998 | ₩107,789 | ₩106,273 | ₩107,011 | +0.01% | 119.7만 |
|---|
| 2026.01.28 | ₩107,869 | ₩108,714 | ₩106,863 | ₩107,038 | -0.77% | 116.3만 |
|---|
| 2026.01.27 | ₩107,816 | ₩108,701 | ₩107,454 | ₩107,655 | -0.15% | 90.2만 |
|---|
| 2026.01.26 | ₩108,848 | ₩109,572 | ₩107,159 | ₩108,151 | -0.64% | 64.1만 |
|---|
| 2026.01.23 | ₩108,137 | ₩108,915 | ₩107,762 | ₩108,862 | +0.67% | 57.1만 |
|---|
| 2026.01.22 | ₩109,572 | ₩110,632 | ₩108,446 | ₩108,620 | -0.87% | 64.5만 |
|---|
| 2026.01.21 | ₩110,793 | ₩111,114 | ₩108,298 | ₩109,572 | -1.10% | 139.8만 |
|---|
| 2026.01.20 | ₩111,423 | ₩111,798 | ₩109,505 | ₩110,431 | -0.89% | 90.9만 |
|---|
| 2026.01.16 | ₩109,653 | ₩111,289 | ₩109,358 | ₩111,262 | +1.47% | 67.1만 |
|---|
| 2026.01.15 | ₩108,459 | ₩110,632 | ₩108,446 | ₩110,095 | +1.51% | 99.9만 |
|---|
| 2026.01.14 | ₩107,011 | ₩108,339 | ₩106,931 | ₩108,017 | +0.94% | 149만 |
|---|
| 2026.01.13 | ₩107,360 | ₩108,137 | ₩106,421 | ₩107,091 | -0.25% | 130만 |
|---|
| 2026.01.12 | ₩108,500 | ₩108,567 | ₩107,574 | ₩108,526 | +0.02% | 80.3만 |
|---|
| 2026.01.09 | ₩106,381 | ₩108,714 | ₩106,381 | ₩108,365 | +1.87% | 91.4만 |
|---|
| 2026.01.08 | ₩105,750 | ₩107,212 | ₩105,750 | ₩106,609 | +0.81% | 65.5만 |
|---|
| 2026.01.07 | ₩106,998 | ₩107,118 | ₩105,107 | ₩106,193 | -0.75% | 54.1만 |
|---|
| 2026.01.06 | ₩104,745 | ₩106,904 | ₩104,745 | ₩106,595 | +1.77% | 82.7만 |
|---|
| 2026.01.05 | ₩102,639 | ₩106,153 | ₩102,599 | ₩105,053 | +2.35% | 95.9만 |
|---|
| 2026.01.02 | ₩104,074 | ₩105,375 | ₩103,256 | ₩103,524 | -0.53% | 104.2만 |
|---|
| 2025.12.31 | ₩104,865 | ₩105,630 | ₩104,383 | ₩104,557 | -0.29% | 59.8만 |
|---|
| 2025.12.30 | ₩104,369 | ₩105,000 | ₩103,886 | ₩104,959 | +0.57% | 40.1만 |
|---|
| 2025.12.29 | ₩104,611 | ₩104,865 | ₩103,699 | ₩104,584 | -0.03% | 49.7만 |
|---|
| 2025.12.26 | ₩105,241 | ₩105,469 | ₩104,034 | ₩104,544 | -0.66% | 35.1만 |
|---|
| 2025.12.24 | ₩105,321 | ₩105,429 | ₩104,624 | ₩105,013 | -0.29% | 26.3만 |
|---|
| 2025.12.23 | ₩105,697 | ₩106,314 | ₩104,906 | ₩105,067 | -0.60% | 68.7만 |
|---|
| 2025.12.22 | ₩104,329 | ₩106,434 | ₩104,289 | ₩105,576 | +1.20% | 66.9만 |
|---|
| 2025.12.19 | ₩104,705 | ₩105,174 | ₩104,436 | ₩104,852 | +0.14% | 157만 |
|---|
| 2025.12.18 | ₩105,308 | ₩106,193 | ₩104,597 | ₩104,785 | -0.50% | 79.6만 |
|---|
| 2025.12.17 | ₩104,852 | ₩107,534 | ₩104,852 | ₩105,268 | +0.40% | 102.9만 |
|---|
| 2025.12.16 | ₩105,174 | ₩105,804 | ₩103,873 | ₩105,120 | -0.05% | 91.4만 |
|---|
| 2025.12.15 | ₩105,509 | ₩106,153 | ₩103,511 | ₩104,852 | -0.62% | 127.2만 |
|---|
| 2025.12.12 | ₩107,051 | ₩107,480 | ₩105,402 | ₩105,710 | -1.25% | 110.1만 |
|---|
| 2025.12.11 | ₩103,980 | ₩106,689 | ₩103,511 | ₩106,327 | +2.26% | 81.2만 |
|---|
| 2025.12.10 | ₩103,283 | ₩103,980 | ₩102,814 | ₩103,390 | +0.10% | 107.2만 |
|---|
| 2025.12.09 | ₩103,390 | ₩104,611 | ₩103,162 | ₩103,243 | -0.14% | 89.5만 |
|---|
| 2025.12.08 | ₩102,304 | ₩105,683 | ₩101,795 | ₩103,431 | +1.10% | 141.3만 |
|---|
| 2025.12.05 | ₩101,419 | ₩102,224 | ₩101,030 | ₩101,781 | +0.36% | 101.4만 |
|---|
| 2025.12.04 | ₩102,237 | ₩102,975 | ₩101,795 | ₩101,942 | -0.29% | 92.8만 |
|---|
| 2025.12.03 | ₩104,490 | ₩105,053 | ₩102,519 | ₩102,773 | -1.64% | 67.7만 |
|---|
| 2025.12.02 | ₩105,818 | ₩106,421 | ₩104,222 | ₩104,463 | -1.28% | 89.4만 |
|---|
| 2025.12.01 | ₩106,126 | ₩107,024 | ₩105,268 | ₩105,509 | -0.58% | 113.6만 |
|---|
| 2025.11.28 | ₩105,818 | ₩106,957 | ₩105,523 | ₩106,515 | +0.66% | 42만 |
|---|
| 2025.11.26 | ₩104,892 | ₩106,716 | ₩104,892 | ₩105,978 | +1.04% | 64.9만 |
|---|
| 2025.11.25 | ₩104,798 | ₩105,335 | ₩104,034 | ₩105,067 | +0.26% | 78.3만 |
|---|
| 2025.11.24 | ₩106,448 | ₩106,703 | ₩102,773 | ₩104,436 | -1.89% | 132.2만 |
|---|
| 2025.11.21 | ₩105,952 | ₩108,339 | ₩105,067 | ₩107,105 | +1.09% | 78.8만 |
|---|
| 2025.11.20 | ₩105,804 | ₩106,528 | ₩105,134 | ₩105,254 | -0.52% | 83.5만 |
|---|
| 2025.11.19 | ₩106,314 | ₩107,185 | ₩105,523 | ₩105,978 | -0.32% | 76.5만 |
|---|
| 2025.11.18 | ₩105,858 | ₩106,877 | ₩105,321 | ₩106,796 | +0.89% | 78.7만 |
|---|
| 2025.11.17 | ₩106,327 | ₩106,810 | ₩105,603 | ₩105,952 | -0.35% | 122.8만 |
|---|
| 2025.11.14 | ₩107,467 | ₩108,137 | ₩106,072 | ₩106,837 | -0.59% | 66.3만 |
|---|
| 2025.11.13 | ₩107,869 | ₩108,540 | ₩106,716 | ₩107,078 | -0.73% | 52.7만 |
|---|
| 2025.11.12 | ₩107,883 | ₩108,955 | ₩107,521 | ₩107,588 | -0.27% | 62.5만 |
|---|
| 2025.11.11 | ₩107,869 | ₩108,727 | ₩107,333 | ₩108,272 | +0.37% | 61.2만 |
|---|
| 2025.11.10 | ₩107,386 | ₩107,708 | ₩106,153 | ₩107,454 | +0.06% | 86.8만 |
|---|
| 2025.11.07 | ₩108,218 | ₩108,392 | ₩107,333 | ₩108,070 | -0.14% | 78.5만 |
|---|
| 2025.11.06 | ₩109,277 | ₩109,975 | ₩107,226 | ₩107,614 | -1.52% | 115.5만 |
|---|
| 2025.11.05 | ₩109,304 | ₩110,658 | ₩108,339 | ₩109,385 | +0.07% | 123.9만 |
|---|
| 2025.11.04 | ₩109,478 | ₩110,377 | ₩108,996 | ₩109,452 | -0.02% | 91.3만 |
|---|
| 2025.11.03 | ₩111,141 | ₩112,013 | ₩106,998 | ₩109,197 | -1.75% | 147.9만 |
|---|
| 2025.10.31 | ₩112,308 | ₩113,099 | ₩110,243 | ₩111,986 | -0.29% | 177.3만 |
|---|
| 2025.10.30 | ₩104,342 | ₩113,568 | ₩104,342 | ₩112,335 | +7.66% | 145.1만 |
|---|
| 2025.10.29 | ₩107,735 | ₩108,070 | ₩106,877 | ₩107,400 | -0.31% | 140만 |
|---|
| 2025.10.28 | ₩109,706 | ₩110,028 | ₩108,406 | ₩108,406 | -1.19% | 108.3만 |
|---|
| 2025.10.27 | ₩109,250 | ₩110,256 | ₩108,982 | ₩110,162 | +0.83% | 79.2만 |
|---|
| 2025.10.24 | ₩109,304 | ₩109,693 | ₩108,567 | ₩109,519 | +0.20% | 58.8만 |
|---|
| 2025.10.23 | ₩110,229 | ₩110,578 | ₩108,526 | ₩109,022 | -1.09% | 72.2만 |
|---|
| 2025.10.22 | ₩111,249 | ₩111,691 | ₩110,015 | ₩110,243 | -0.90% | 72.3만 |
|---|
| 2025.10.21 | ₩109,773 | ₩112,026 | ₩109,358 | ₩111,034 | +1.15% | 99.8만 |
|---|
| 2025.10.20 | ₩110,484 | ₩110,591 | ₩108,714 | ₩109,572 | -0.83% | 83만 |
|---|
| 2025.10.17 | ₩109,599 | ₩110,618 | ₩109,183 | ₩110,350 | +0.69% | 81.1만 |
|---|
| 2025.10.16 | ₩110,699 | ₩110,699 | ₩108,567 | ₩109,103 | -1.44% | 78.9만 |
|---|
| 2025.10.15 | ₩109,881 | ₩110,578 | ₩109,586 | ₩110,270 | +0.35% | 94.5만 |
|---|
| 2025.10.14 | ₩108,754 | ₩110,270 | ₩108,339 | ₩109,961 | +1.11% | 74.4만 |
|---|
| 2025.10.13 | ₩108,567 | ₩111,356 | ₩108,298 | ₩109,090 | +0.48% | 106.8만 |
|---|
| 2025.10.10 | ₩108,111 | ₩108,848 | ₩107,132 | ₩108,392 | +0.26% | 92.9만 |
|---|