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 | ₩102,441 | ₩104,212 | ₩102,441 | ₩103,166 | +0.71% | 71만 |
| 2026.10.08 | ₩103,246 | ₩103,809 | ₩102,092 | ₩102,978 | -0.26% | 85.9만 |
| 2026.10.07 | ₩103,568 | ₩104,936 | ₩102,629 | ₩103,098 | -0.45% | 115.3만 |
| 2026.10.06 | ₩101,878 | ₩104,359 | ₩101,878 | ₩103,689 | +1.78% | 92.4만 |
| 2026.10.05 | ₩102,924 | ₩103,581 | ₩101,838 | ₩101,864 | -1.03% | 156.9만 |
| 2026.10.02 | ₩102,777 | ₩104,024 | ₩102,562 | ₩103,474 | +0.68% | 105.7만 |
| 2026.10.01 | ₩102,709 | ₩104,212 | ₩102,347 | ₩102,616 | -0.09% | 105.5만 |
| 2026.09.30 | ₩103,367 | ₩103,769 | ₩102,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,146 |
| -1.18% |
| 92.4만 |
| 2026.09.29 | ₩102,763 | ₩104,587 | ₩102,629 | ₩103,058 | +0.29% | 139.8만 |
|---|
| 2026.09.28 | ₩104,225 | ₩105,607 | ₩103,286 | ₩103,380 | -0.81% | 95.8만 |
|---|
| 2026.09.25 | ₩103,850 | ₩105,459 | ₩103,434 | ₩104,413 | +0.54% | 100.6만 |
|---|
| 2026.09.24 | ₩104,212 | ₩105,298 | ₩103,796 | ₩104,292 | +0.08% | 119만 |
|---|
| 2026.09.23 | ₩104,654 | ₩105,379 | ₩104,158 | ₩104,426 | -0.22% | 61만 |
|---|
| 2026.09.22 | ₩105,285 | ₩105,875 | ₩104,064 | ₩104,775 | -0.48% | 89만 |
|---|
| 2026.09.21 | ₩104,145 | ₩105,003 | ₩103,541 | ₩104,037 | -0.10% | 81.1만 |
|---|
| 2026.09.18 | ₩105,486 | ₩106,331 | ₩104,024 | ₩104,306 | -1.12% | 232.5만 |
|---|
| 2026.09.17 | ₩108,370 | ₩109,269 | ₩105,956 | ₩106,023 | -2.17% | 91만 |
|---|
| 2026.09.16 | ₩108,746 | ₩109,765 | ₩107,324 | ₩108,236 | -0.47% | 91.2만 |
|---|
| 2026.09.15 | ₩108,196 | ₩109,618 | ₩107,592 | ₩108,920 | +0.67% | 92.5만 |
|---|
| 2026.09.14 | ₩111,402 | ₩111,804 | ₩108,746 | ₩109,027 | -2.13% | 98.4만 |
|---|
| 2026.09.11 | ₩108,035 | ₩110,610 | ₩107,834 | ₩110,275 | +2.07% | 119.2만 |
|---|
| 2026.09.10 | ₩107,780 | ₩109,027 | ₩106,613 | ₩106,948 | -0.77% | 81.5만 |
|---|
| 2026.09.09 | ₩108,142 | ₩108,263 | ₩105,875 | ₩106,895 | -1.15% | 61.9만 |
|---|
| 2026.09.08 | ₩108,947 | ₩110,248 | ₩108,558 | ₩108,638 | -0.28% | 85만 |
|---|
| 2026.09.04 | ₩109,698 | ₩111,107 | ₩109,551 | ₩110,275 | +0.53% | 89.4만 |
|---|
| 2026.09.03 | ₩109,309 | ₩111,294 | ₩108,316 | ₩111,039 | +1.58% | 65.5만 |
|---|
| 2026.09.02 | ₩109,618 | ₩109,658 | ₩108,330 | ₩108,772 | -0.77% | 52.9만 |
|---|
| 2026.09.01 | ₩110,154 | ₩111,375 | ₩109,121 | ₩109,229 | -0.84% | 70만 |
|---|
| 2026.08.31 | ₩111,978 | ₩111,992 | ₩109,416 | ₩109,510 | -2.20% | 65.7만 |
|---|
| 2026.08.28 | ₩112,059 | ₩112,689 | ₩111,549 | ₩111,817 | -0.22% | 63.5만 |
|---|
| 2026.08.27 | ₩113,320 | ₩113,669 | ₩111,938 | ₩111,965 | -1.20% | 73.7만 |
|---|
| 2026.08.26 | ₩113,186 | ₩115,587 | ₩113,186 | ₩114,527 | +1.19% | 65.9만 |
|---|
| 2026.08.25 | ₩111,844 | ₩113,347 | ₩111,804 | ₩113,280 | +1.28% | 62.5만 |
|---|
| 2026.08.24 | ₩111,898 | ₩113,709 | ₩111,858 | ₩112,984 | +0.97% | 64.2만 |
|---|
| 2026.08.21 | ₩112,341 | ₩112,542 | ₩111,415 | ₩111,724 | -0.55% | 58만 |
|---|
| 2026.08.20 | ₩111,039 | ₩112,730 | ₩110,530 | ₩111,831 | +0.71% | 63.3만 |
|---|
| 2026.08.19 | ₩111,254 | ₩112,555 | ₩110,436 | ₩111,616 | +0.33% | 63.6만 |
|---|
| 2026.08.18 | ₩111,938 | ₩113,119 | ₩110,449 | ₩110,476 | -1.31% | 70.5만 |
|---|
| 2026.08.17 | ₩112,113 | ₩113,052 | ₩110,691 | ₩110,704 | -1.26% | 73.1만 |
|---|
| 2026.08.14 | ₩111,496 | ₩113,132 | ₩111,496 | ₩112,984 | +1.34% | 64.5만 |
|---|
| 2026.08.13 | ₩112,823 | ₩114,031 | ₩111,147 | ₩111,496 | -1.18% | 79.8만 |
|---|
| 2026.08.12 | ₩112,113 | ₩113,400 | ₩110,503 | ₩113,212 | +0.98% | 71.9만 |
|---|
| 2026.08.11 | ₩111,133 | ₩113,052 | ₩111,066 | ₩111,804 | +0.60% | 77.6만 |
|---|
| 2026.08.10 | ₩112,327 | ₩113,253 | ₩111,187 | ₩111,871 | -0.41% | 75.9만 |
|---|
| 2026.08.07 | ₩113,347 | ₩115,479 | ₩112,609 | ₩114,031 | +0.60% | 98.7만 |
|---|
| 2026.08.06 | ₩115,345 | ₩115,667 | ₩112,180 | ₩113,964 | -1.20% | 97.6만 |
|---|
| 2026.08.05 | ₩114,970 | ₩114,983 | ₩112,233 | ₩114,473 | -0.43% | 116.2만 |
|---|
| 2026.08.04 | ₩113,642 | ₩115,184 | ₩112,636 | ₩114,822 | +1.04% | 145.5만 |
|---|
| 2026.08.03 | ₩115,627 | ₩117,612 | ₩114,688 | ₩115,265 | -0.31% | 119.7만 |
|---|
| 2026.07.31 | ₩114,648 | ₩116,338 | ₩113,628 | ₩115,614 | +0.84% | 171.5만 |
|---|
| 2026.07.30 | ₩120,657 | ₩122,052 | ₩114,084 | ₩114,406 | -5.18% | 169.1만 |
|---|
| 2026.07.29 | ₩114,192 | ₩115,050 | ₩112,341 | ₩114,929 | +0.65% | 194.9만 |
|---|
| 2026.07.28 | ₩112,595 | ₩115,305 | ₩111,536 | ₩113,990 | +1.24% | 155.3만 |
|---|
| 2026.07.27 | ₩110,664 | ₩112,622 | ₩110,637 | ₩110,972 | +0.28% | 118.8만 |
|---|
| 2026.07.24 | ₩106,787 | ₩110,986 | ₩105,929 | ₩110,436 | +3.42% | 177.2만 |
|---|
| 2026.07.23 | ₩103,689 | ₩107,042 | ₩103,045 | ₩106,425 | +2.64% | 128.7만 |
|---|
| 2026.07.22 | ₩104,480 | ₩105,097 | ₩103,434 | ₩103,756 | -0.69% | 126.6만 |
|---|
| 2026.07.21 | ₩103,970 | ₩104,708 | ₩103,313 | ₩103,555 | -0.40% | 118.8만 |
|---|
| 2026.07.20 | ₩105,191 | ₩105,781 | ₩103,917 | ₩104,628 | -0.54% | 88.2만 |
|---|
| 2026.07.17 | ₩108,142 | ₩108,665 | ₩105,406 | ₩105,593 | -2.36% | 101.2만 |
|---|
| 2026.07.16 | ₩105,218 | ₩107,512 | ₩105,218 | ₩106,868 | +1.57% | 120만 |
|---|
| 2026.07.15 | ₩104,842 | ₩106,760 | ₩104,131 | ₩104,601 | -0.23% | 107.7만 |
|---|
| 2026.07.14 | ₩105,137 | ₩106,345 | ₩105,111 | ₩105,741 | +0.57% | 102.8만 |
|---|
| 2026.07.13 | ₩105,017 | ₩107,123 | ₩104,815 | ₩106,828 | +1.72% | 109.3만 |
|---|
| 2026.07.10 | ₩102,790 | ₩104,172 | ₩102,481 | ₩103,917 | +1.10% | 77.6만 |
|---|
| 2026.07.09 | ₩101,771 | ₩103,125 | ₩101,771 | ₩102,790 | +1.00% | 81.4만 |
|---|
| 2026.07.08 | ₩105,419 | ₩105,419 | ₩102,750 | ₩102,964 | -2.33% | 130.6만 |
|---|
| 2026.07.07 | ₩105,312 | ₩106,519 | ₩104,064 | ₩105,124 | -0.18% | 129.6만 |
|---|
| 2026.07.06 | ₩104,896 | ₩104,896 | ₩103,112 | ₩104,333 | -0.54% | 90.2만 |
|---|
| 2026.07.02 | ₩103,353 | ₩105,459 | ₩102,964 | ₩105,379 | +1.96% | 131만 |
|---|
| 2026.07.01 | ₩102,414 | ₩104,722 | ₩102,414 | ₩102,951 | +0.52% | 118.8만 |
|---|
| 2026.06.30 | ₩102,307 | ₩102,857 | ₩100,885 | ₩101,891 | -0.41% | 103.8만 |
|---|
| 2026.06.29 | ₩101,529 | ₩102,736 | ₩100,684 | ₩102,669 | +1.12% | 130.2만 |
|---|
| 2026.06.26 | ₩98,216 | ₩102,119 | ₩97,679 | ₩101,650 | +3.50% | 348.2만 |
|---|
| 2026.06.25 | ₩98,685 | ₩99,584 | ₩96,982 | ₩97,491 | -1.21% | 168.6만 |
|---|
| 2026.06.24 | ₩99,034 | ₩99,986 | ₩98,498 | ₩99,316 | +0.28% | 131.6만 |
|---|
| 2026.06.23 | ₩99,141 | ₩99,544 | ₩97,652 | ₩99,128 | -0.01% | 186.3만 |
|---|
| 2026.06.22 | ₩96,593 | ₩99,021 | ₩96,123 | ₩98,135 | +1.60% | 146.7만 |
|---|
| 2026.06.18 | ₩96,767 | ₩97,867 | ₩96,459 | ₩97,411 | +0.67% | 227.2만 |
|---|
| 2026.06.17 | ₩99,061 | ₩99,825 | ₩97,170 | ₩97,344 | -1.73% | 185.8만 |
|---|
| 2026.06.16 | ₩100,416 | ₩100,684 | ₩99,182 | ₩100,040 | -0.37% | 117.3만 |
|---|
| 2026.06.15 | ₩101,985 | ₩102,522 | ₩99,141 | ₩99,208 | -2.72% | 171.2만 |
|---|
| 2026.06.12 | ₩99,799 | ₩104,681 | ₩98,846 | ₩103,179 | +3.39% | 209.6만 |
|---|
| 2026.06.11 | ₩99,168 | ₩99,302 | ₩96,459 | ₩98,887 | -0.28% | 223.9만 |
|---|
| 2026.06.10 | ₩97,465 | ₩99,933 | ₩96,606 | ₩99,047 | +1.62% | 232만 |
|---|
| 2026.06.09 | ₩95,332 | ₩96,445 | ₩94,688 | ₩96,432 | +1.15% | 137만 |
|---|
| 2026.06.08 | ₩93,320 | ₩95,707 | ₩92,864 | ₩95,627 | +2.47% | 191.1만 |
|---|
| 2026.06.05 | ₩94,339 | ₩95,775 | ₩93,293 | ₩93,467 | -0.92% | 403.5만 |
|---|
| 2026.06.04 | ₩93,601 | ₩95,211 | ₩92,944 | ₩93,642 | +0.04% | 326.2만 |
|---|
| 2026.06.03 | ₩95,131 | ₩95,386 | ₩91,764 | ₩92,247 | -3.03% | 274.8만 |
|---|
| 2026.06.02 | ₩97,800 | ₩98,216 | ₩95,104 | ₩95,251 | -2.61% | 166.2만 |
|---|
| 2026.06.01 | ₩100,617 | ₩101,086 | ₩97,974 | ₩98,095 | -2.51% | 132.5만 |
|---|
| 2026.05.29 | ₩101,972 | ₩102,616 | ₩100,764 | ₩100,858 | -1.09% | 115.5만 |
|---|
| 2026.05.28 | ₩103,166 | ₩104,118 | ₩102,133 | ₩102,334 | -0.81% | 127.9만 |
|---|
| 2026.05.27 | ₩102,803 | ₩103,783 | ₩102,562 | ₩103,286 | +0.47% | 126.4만 |
|---|
| 2026.05.26 | ₩102,750 | ₩103,206 | ₩101,945 | ₩102,830 | +0.08% | 145만 |
|---|
| 2026.05.22 | ₩103,166 | ₩103,917 | ₩101,958 | ₩103,809 | +0.62% | 126.3만 |
|---|
| 2026.05.21 | ₩103,219 | ₩103,769 | ₩101,301 | ₩102,924 | -0.29% | 99.6만 |
|---|
| 2026.05.20 | ₩103,876 | ₩104,453 | ₩102,374 | ₩104,011 | +0.13% | 71.9만 |
|---|
| 2026.05.19 | ₩105,754 | ₩106,908 | ₩104,239 | ₩104,440 | -1.24% | 113.9만 |
|---|
| 2026.05.18 | ₩104,668 | ₩106,358 | ₩104,668 | ₩105,701 | +0.99% | 83.7만 |
|---|
| 2026.05.15 | ₩105,875 | ₩105,942 | ₩103,380 | ₩104,279 | -1.51% | 102.6만 |
|---|
| 2026.05.14 | ₩103,997 | ₩105,057 | ₩103,528 | ₩105,003 | +0.97% | 81.8만 |
|---|
| 2026.05.13 | ₩103,756 | ₩104,614 | ₩102,897 | ₩103,890 | +0.13% | 132.5만 |
|---|
| 2026.05.12 | ₩104,333 | ₩105,151 | ₩102,522 | ₩104,198 | -0.13% | 146.6만 |
|---|
| 2026.05.11 | ₩104,628 | ₩105,043 | ₩103,233 | ₩103,796 | -0.79% | 86.3만 |
|---|
| 2026.05.08 | ₩105,607 | ₩106,237 | ₩104,024 | ₩104,252 | -1.28% | 109.3만 |
|---|
| 2026.05.07 | ₩104,534 | ₩106,237 | ₩102,978 | ₩105,272 | +0.71% | 149.9만 |
|---|
| 2026.05.06 | ₩107,364 | ₩108,236 | ₩104,480 | ₩105,218 | -2.00% | 161.2만 |
|---|
| 2026.05.05 | ₩104,775 | ₩107,860 | ₩103,487 | ₩106,626 | +1.77% | 217.3만 |
|---|
| 2026.05.04 | ₩105,862 | ₩108,276 | ₩105,298 | ₩105,513 | -0.33% | 157.2만 |
|---|
| 2026.05.01 | ₩108,397 | ₩110,664 | ₩105,245 | ₩107,015 | -1.27% | 176.8만 |
|---|
| 2026.04.30 | ₩116,244 | ₩116,593 | ₩108,558 | ₩108,692 | -6.50% | 182.1만 |
|---|
| 2026.04.29 | ₩116,096 | ₩116,257 | ₩113,682 | ₩115,882 | -0.18% | 151.7만 |
|---|
| 2026.04.28 | ₩116,713 | ₩117,411 | ₩115,265 | ₩115,828 | -0.76% | 140.7만 |
|---|
| 2026.04.27 | ₩118,068 | ₩118,940 | ₩115,734 | ₩115,761 | -1.95% | 147.3만 |
|---|
| 2026.04.24 | ₩116,351 | ₩118,578 | ₩115,426 | ₩117,679 | +1.14% | 176.5만 |
|---|
| 2026.04.23 | ₩113,950 | ₩115,922 | ₩113,669 | ₩115,855 | +1.67% | 181.9만 |
|---|
| 2026.04.22 | ₩112,528 | ₩114,125 | ₩111,120 | ₩113,521 | +0.88% | 163.1만 |
|---|
| 2026.04.21 | ₩111,978 | ₩112,569 | ₩110,530 | ₩112,287 | +0.28% | 98.4만 |
|---|
| 2026.04.20 | ₩111,281 | ₩112,515 | ₩110,946 | ₩111,885 | +0.54% | 79.8만 |
|---|
| 2026.04.17 | ₩111,200 | ₩111,616 | ₩110,342 | ₩111,308 | +0.10% | 114.5만 |
|---|
| 2026.04.16 | ₩108,464 | ₩111,549 | ₩108,008 | ₩111,375 | +2.68% | 124.2만 |
|---|
| 2026.04.15 | ₩109,725 | ₩110,047 | ₩107,646 | ₩108,088 | -1.49% | 128.6만 |
|---|
| 2026.04.14 | ₩109,671 | ₩110,342 | ₩109,041 | ₩110,127 | +0.42% | 70.6만 |
|---|
| 2026.04.13 | ₩109,322 | ₩110,396 | ₩108,343 | ₩110,382 | +0.97% | 63.9만 |
|---|
| 2026.04.10 | ₩111,509 | ₩111,938 | ₩109,135 | ₩109,390 | -1.90% | 67.6만 |
|---|
| 2026.04.09 | ₩111,442 | ₩112,864 | ₩111,415 | ₩111,871 | +0.39% | 77.5만 |
|---|
| 2026.04.08 | ₩111,066 | ₩112,394 | ₩110,463 | ₩111,952 | +0.80% | 110만 |
|---|
| 2026.04.07 | ₩110,744 | ₩111,616 | ₩109,644 | ₩111,281 | +0.48% | 91.5만 |
|---|
| 2026.04.06 | ₩113,159 | ₩113,159 | ₩110,476 | ₩110,798 | -2.09% | 97.8만 |
|---|
| 2026.04.02 | ₩111,804 | ₩113,923 | ₩111,267 | ₩113,709 | +1.70% | 126.7만 |
|---|
| 2026.04.01 | ₩110,758 | ₩112,247 | ₩110,141 | ₩111,147 | +0.35% | 111.2만 |
|---|
| 2026.03.31 | ₩110,288 | ₩111,898 | ₩109,309 | ₩110,677 | +0.35% | 122만 |
|---|
| 2026.03.30 | ₩109,966 | ₩110,664 | ₩108,370 | ₩109,376 | -0.54% | 95.1만 |
|---|
| 2026.03.27 | ₩109,416 | ₩110,221 | ₩108,598 | ₩109,416 | 0.00% | 170.1만 |
|---|
| 2026.03.26 | ₩105,500 | ₩111,496 | ₩105,500 | ₩109,779 | +4.06% | 202.3만 |
|---|
| 2026.03.25 | ₩104,440 | ₩105,875 | ₩103,568 | ₩105,687 | +1.19% | 107.6만 |
|---|
| 2026.03.24 | ₩102,361 | ₩104,359 | ₩101,274 | ₩103,930 | +1.53% | 97.3만 |
|---|
| 2026.03.23 | ₩102,750 | ₩104,172 | ₩102,227 | ₩102,629 | -0.12% | 108.6만 |
|---|
| 2026.03.20 | ₩101,341 | ₩102,267 | ₩100,590 | ₩101,180 | -0.16% | 211.3만 |
|---|
| 2026.03.19 | ₩102,978 | ₩104,239 | ₩101,569 | ₩101,744 | -1.20% | 94.8만 |
|---|
| 2026.03.18 | ₩105,835 | ₩106,251 | ₩103,179 | ₩103,219 | -2.47% | 112.7만 |
|---|
| 2026.03.17 | ₩107,056 | ₩107,512 | ₩106,103 | ₩106,465 | -0.55% | 106.5만 |
|---|
| 2026.03.16 | ₩107,337 | ₩107,619 | ₩105,889 | ₩106,599 | -0.69% | 138.5만 |
|---|
| 2026.03.13 | ₩105,419 | ₩106,895 | ₩103,823 | ₩106,653 | +1.17% | 132만 |
|---|
| 2026.03.12 | ₩106,210 | ₩107,257 | ₩105,272 | ₩105,406 | -0.76% | 107만 |
|---|
| 2026.03.11 | ₩105,821 | ₩106,787 | ₩104,614 | ₩106,559 | +0.70% | 111.6만 |
|---|
| 2026.03.10 | ₩107,887 | ₩108,343 | ₩106,117 | ₩106,465 | -1.32% | 94.9만 |
|---|
| 2026.03.09 | ₩108,531 | ₩109,591 | ₩104,359 | ₩108,209 | -0.30% | 120.5만 |
|---|
| 2026.03.06 | ₩109,872 | ₩109,993 | ₩107,538 | ₩109,390 | -0.44% | 71.3만 |
|---|
| 2026.03.05 | ₩109,282 | ₩110,275 | ₩108,142 | ₩109,618 | +0.31% | 94.9만 |
|---|
| 2026.03.04 | ₩113,964 | ₩113,964 | ₩109,725 | ₩110,007 | -3.47% | 113.8만 |
|---|
| 2026.03.03 | ₩114,379 | ₩115,439 | ₩112,555 | ₩114,581 | +0.18% | 164.3만 |
|---|
| 2026.03.02 | ₩112,595 | ₩115,520 | ₩111,831 | ₩114,889 | +2.04% | 133.4만 |
|---|
| 2026.02.27 | ₩111,496 | ₩113,280 | ₩111,080 | ₩112,917 | +1.28% | 136.8만 |
|---|
| 2026.02.26 | ₩109,457 | ₩112,180 | ₩108,303 | ₩111,938 | +2.27% | 88.7만 |
|---|
| 2026.02.25 | ₩107,820 | ₩108,370 | ₩106,103 | ₩108,316 | +0.46% | 124.1만 |
|---|
| 2026.02.24 | ₩106,828 | ₩108,357 | ₩106,828 | ₩108,142 | +1.23% | 93.8만 |
|---|
| 2026.02.23 | ₩105,969 | ₩107,324 | ₩105,218 | ₩106,573 | +0.57% | 78만 |
|---|
| 2026.02.20 | ₩108,625 | ₩108,625 | ₩105,969 | ₩106,237 | -2.20% | 124.7만 |
|---|
| 2026.02.19 | ₩107,525 | ₩108,276 | ₩106,170 | ₩108,249 | +0.67% | 89.1만 |
|---|
| 2026.02.18 | ₩107,565 | ₩108,625 | ₩106,210 | ₩107,498 | -0.06% | 134.6만 |
|---|
| 2026.02.17 | ₩106,492 | ₩108,571 | ₩106,278 | ₩107,941 | +1.36% | 119.2만 |
|---|
| 2026.02.13 | ₩103,434 | ₩108,732 | ₩101,972 | ₩106,854 | +3.31% | 175.3만 |
|---|
| 2026.02.12 | ₩110,074 | ₩110,074 | ₩101,757 | ₩105,607 | -4.06% | 341.9만 |
|---|
| 2026.02.11 | ₩113,025 | ₩113,481 | ₩111,133 | ₩113,226 | +0.18% | 132.6만 |
|---|
| 2026.02.10 | ₩112,515 | ₩113,736 | ₩111,804 | ₩111,858 | -0.58% | 148.1만 |
|---|
| 2026.02.09 | ₩114,353 | ₩115,386 | ₩112,461 | ₩112,877 | -1.29% | 107.6만 |
|---|
| 2026.02.06 | ₩114,876 | ₩116,257 | ₩114,138 | ₩114,165 | -0.62% | 137.1만 |
|---|
| 2026.02.05 | ₩112,609 | ₩114,621 | ₩112,542 | ₩114,527 | +1.70% | 83.5만 |
|---|
| 2026.02.04 | ₩108,974 | ₩112,756 | ₩108,974 | ₩112,274 | +3.03% | 112.6만 |
|---|
| 2026.02.03 | ₩107,257 | ₩109,711 | ₩107,257 | ₩108,585 | +1.24% | 92.3만 |
|---|
| 2026.02.02 | ₩108,169 | ₩109,014 | ₩106,707 | ₩108,088 | -0.07% | 111.4만 |
|---|
| 2026.01.30 | ₩106,747 | ₩107,954 | ₩105,285 | ₩107,887 | +1.07% | 159.1만 |
|---|
| 2026.01.29 | ₩107,029 | ₩107,820 | ₩106,304 | ₩107,042 | +0.01% | 119.7만 |
|---|
| 2026.01.28 | ₩107,901 | ₩108,746 | ₩106,895 | ₩107,069 | -0.77% | 116.3만 |
|---|
| 2026.01.27 | ₩107,847 | ₩108,732 | ₩107,485 | ₩107,686 | -0.15% | 90.2만 |
|---|
| 2026.01.26 | ₩108,880 | ₩109,604 | ₩107,190 | ₩108,182 | -0.64% | 64.1만 |
|---|
| 2026.01.23 | ₩108,169 | ₩108,947 | ₩107,793 | ₩108,893 | +0.67% | 57.1만 |
|---|
| 2026.01.22 | ₩109,604 | ₩110,664 | ₩108,477 | ₩108,652 | -0.87% | 64.5만 |
|---|
| 2026.01.21 | ₩110,825 | ₩111,147 | ₩108,330 | ₩109,604 | -1.10% | 139.8만 |
|---|
| 2026.01.20 | ₩111,455 | ₩111,831 | ₩109,537 | ₩110,463 | -0.89% | 90.9만 |
|---|
| 2026.01.16 | ₩109,685 | ₩111,321 | ₩109,390 | ₩111,294 | +1.47% | 67.1만 |
|---|
| 2026.01.15 | ₩108,491 | ₩110,664 | ₩108,477 | ₩110,127 | +1.51% | 99.9만 |
|---|
| 2026.01.14 | ₩107,042 | ₩108,370 | ₩106,962 | ₩108,048 | +0.94% | 149만 |
|---|
| 2026.01.13 | ₩107,391 | ₩108,169 | ₩106,452 | ₩107,123 | -0.25% | 130만 |
|---|
| 2026.01.12 | ₩108,531 | ₩108,598 | ₩107,606 | ₩108,558 | +0.02% | 80.3만 |
|---|
| 2026.01.09 | ₩106,412 | ₩108,746 | ₩106,412 | ₩108,397 | +1.87% | 91.4만 |
|---|
| 2026.01.08 | ₩105,781 | ₩107,243 | ₩105,781 | ₩106,640 | +0.81% | 65.5만 |
|---|
| 2026.01.07 | ₩107,029 | ₩107,149 | ₩105,137 | ₩106,224 | -0.75% | 54.1만 |
|---|
| 2026.01.06 | ₩104,775 | ₩106,935 | ₩104,775 | ₩106,626 | +1.77% | 82.7만 |
|---|
| 2026.01.05 | ₩102,669 | ₩106,184 | ₩102,629 | ₩105,084 | +2.35% | 95.9만 |
|---|
| 2026.01.02 | ₩104,105 | ₩105,406 | ₩103,286 | ₩103,555 | -0.53% | 104.2만 |
|---|
| 2025.12.31 | ₩104,896 | ₩105,660 | ₩104,413 | ₩104,587 | -0.29% | 59.8만 |
|---|
| 2025.12.30 | ₩104,400 | ₩105,030 | ₩103,917 | ₩104,990 | +0.57% | 40.1만 |
|---|
| 2025.12.29 | ₩104,641 | ₩104,896 | ₩103,729 | ₩104,614 | -0.03% | 49.7만 |
|---|
| 2025.12.26 | ₩105,272 | ₩105,500 | ₩104,064 | ₩104,574 | -0.66% | 35.1만 |
|---|
| 2025.12.24 | ₩105,352 | ₩105,459 | ₩104,654 | ₩105,043 | -0.29% | 26.3만 |
|---|
| 2025.12.23 | ₩105,728 | ₩106,345 | ₩104,936 | ₩105,097 | -0.60% | 68.7만 |
|---|
| 2025.12.22 | ₩104,359 | ₩106,465 | ₩104,319 | ₩105,607 | +1.20% | 66.9만 |
|---|
| 2025.12.19 | ₩104,735 | ₩105,204 | ₩104,467 | ₩104,883 | +0.14% | 157만 |
|---|
| 2025.12.18 | ₩105,339 | ₩106,224 | ₩104,628 | ₩104,815 | -0.50% | 79.6만 |
|---|
| 2025.12.17 | ₩104,883 | ₩107,565 | ₩104,883 | ₩105,298 | +0.40% | 102.9만 |
|---|
| 2025.12.16 | ₩105,204 | ₩105,835 | ₩103,903 | ₩105,151 | -0.05% | 91.4만 |
|---|
| 2025.12.15 | ₩105,540 | ₩106,184 | ₩103,541 | ₩104,883 | -0.62% | 127.2만 |
|---|
| 2025.12.12 | ₩107,082 | ₩107,512 | ₩105,432 | ₩105,741 | -1.25% | 110.1만 |
|---|
| 2025.12.11 | ₩104,011 | ₩106,720 | ₩103,541 | ₩106,358 | +2.26% | 81.2만 |
|---|
| 2025.12.10 | ₩103,313 | ₩104,011 | ₩102,844 | ₩103,420 | +0.10% | 107.2만 |
|---|
| 2025.12.09 | ₩103,420 | ₩104,641 | ₩103,192 | ₩103,273 | -0.14% | 89.5만 |
|---|
| 2025.12.08 | ₩102,334 | ₩105,714 | ₩101,824 | ₩103,461 | +1.10% | 141.3만 |
|---|
| 2025.12.05 | ₩101,449 | ₩102,253 | ₩101,060 | ₩101,811 | +0.36% | 101.4만 |
|---|
| 2025.12.04 | ₩102,267 | ₩103,005 | ₩101,824 | ₩101,972 | -0.29% | 92.8만 |
|---|
| 2025.12.03 | ₩104,520 | ₩105,084 | ₩102,548 | ₩102,803 | -1.64% | 67.7만 |
|---|
| 2025.12.02 | ₩105,848 | ₩106,452 | ₩104,252 | ₩104,494 | -1.28% | 89.4만 |
|---|
| 2025.12.01 | ₩106,157 | ₩107,056 | ₩105,298 | ₩105,540 | -0.58% | 113.6만 |
|---|
| 2025.11.28 | ₩105,848 | ₩106,988 | ₩105,553 | ₩106,546 | +0.66% | 42만 |
|---|
| 2025.11.26 | ₩104,923 | ₩106,747 | ₩104,923 | ₩106,009 | +1.04% | 64.9만 |
|---|
| 2025.11.25 | ₩104,829 | ₩105,365 | ₩104,064 | ₩105,097 | +0.26% | 78.3만 |
|---|
| 2025.11.24 | ₩106,479 | ₩106,734 | ₩102,803 | ₩104,467 | -1.89% | 132.2만 |
|---|
| 2025.11.21 | ₩105,982 | ₩108,370 | ₩105,097 | ₩107,136 | +1.09% | 78.8만 |
|---|
| 2025.11.20 | ₩105,835 | ₩106,559 | ₩105,164 | ₩105,285 | -0.52% | 83.5만 |
|---|
| 2025.11.19 | ₩106,345 | ₩107,217 | ₩105,553 | ₩106,009 | -0.32% | 76.5만 |
|---|
| 2025.11.18 | ₩105,889 | ₩106,908 | ₩105,352 | ₩106,828 | +0.89% | 78.7만 |
|---|
| 2025.11.17 | ₩106,358 | ₩106,841 | ₩105,634 | ₩105,982 | -0.35% | 122.8만 |
|---|
| 2025.11.14 | ₩107,498 | ₩108,169 | ₩106,103 | ₩106,868 | -0.59% | 66.3만 |
|---|
| 2025.11.13 | ₩107,901 | ₩108,571 | ₩106,747 | ₩107,109 | -0.73% | 52.7만 |
|---|
| 2025.11.12 | ₩107,914 | ₩108,987 | ₩107,552 | ₩107,619 | -0.27% | 62.5만 |
|---|
| 2025.11.11 | ₩107,901 | ₩108,759 | ₩107,364 | ₩108,303 | +0.37% | 61.2만 |
|---|
| 2025.11.10 | ₩107,418 | ₩107,740 | ₩106,184 | ₩107,485 | +0.06% | 86.8만 |
|---|
| 2025.11.07 | ₩108,249 | ₩108,424 | ₩107,364 | ₩108,102 | -0.14% | 78.5만 |
|---|
| 2025.11.06 | ₩109,309 | ₩110,007 | ₩107,257 | ₩107,646 | -1.52% | 115.5만 |
|---|
| 2025.11.05 | ₩109,336 | ₩110,691 | ₩108,370 | ₩109,416 | +0.07% | 123.9만 |
|---|
| 2025.11.04 | ₩109,510 | ₩110,409 | ₩109,027 | ₩109,483 | -0.02% | 91.3만 |
|---|
| 2025.11.03 | ₩111,174 | ₩112,045 | ₩107,029 | ₩109,229 | -1.75% | 147.9만 |
|---|
| 2025.10.31 | ₩112,341 | ₩113,132 | ₩110,275 | ₩112,019 | -0.29% | 177.3만 |
|---|
| 2025.10.30 | ₩104,373 | ₩113,601 | ₩104,373 | ₩112,367 | +7.66% | 145.1만 |
|---|
| 2025.10.29 | ₩107,766 | ₩108,102 | ₩106,908 | ₩107,431 | -0.31% | 140만 |
|---|
| 2025.10.28 | ₩109,738 | ₩110,060 | ₩108,437 | ₩108,437 | -1.19% | 108.3만 |
|---|
| 2025.10.27 | ₩109,282 | ₩110,288 | ₩109,014 | ₩110,194 | +0.83% | 79.2만 |
|---|
| 2025.10.24 | ₩109,336 | ₩109,725 | ₩108,598 | ₩109,551 | +0.20% | 58.8만 |
|---|
| 2025.10.23 | ₩110,261 | ₩110,610 | ₩108,558 | ₩109,054 | -1.09% | 72.2만 |
|---|
| 2025.10.22 | ₩111,281 | ₩111,724 | ₩110,047 | ₩110,275 | -0.90% | 72.3만 |
|---|
| 2025.10.21 | ₩109,805 | ₩112,059 | ₩109,390 | ₩111,066 | +1.15% | 99.8만 |
|---|
| 2025.10.20 | ₩110,516 | ₩110,624 | ₩108,746 | ₩109,604 | -0.83% | 83만 |
|---|
| 2025.10.17 | ₩109,631 | ₩110,650 | ₩109,215 | ₩110,382 | +0.69% | 81.1만 |
|---|
| 2025.10.16 | ₩110,731 | ₩110,731 | ₩108,598 | ₩109,135 | -1.44% | 78.9만 |
|---|
| 2025.10.15 | ₩109,913 | ₩110,610 | ₩109,618 | ₩110,302 | +0.35% | 94.5만 |
|---|
| 2025.10.14 | ₩108,786 | ₩110,302 | ₩108,370 | ₩109,993 | +1.11% | 74.4만 |
|---|
| 2025.10.13 | ₩108,598 | ₩111,388 | ₩108,330 | ₩109,121 | +0.48% | 106.8만 |
|---|
| 2025.10.10 | ₩108,142 | ₩108,880 | ₩107,163 | ₩108,424 | +0.26% | 92.9만 |
|---|