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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩102,820 | ₩104,830 | ₩101,734 | ₩103,061 | +0.23% | 521.5만 |
| 2026.09.28–2026.10.02 | ₩104,120 | ₩105,500 | ₩102,043 | ₩103,369 | -0.72% | 539.1만 |
| 2026.09.21–2026.09.25 | ₩104,039 | ₩105,768 | ₩103,329 | ₩104,307 | +0.26% | 450.7만 |
| 2026.09.14–2026.09.18 | ₩111,289 | ₩111,691 | ₩103,919 | ₩104,200 | -6.37% | 605.5만 |
| 2026.09.08–2026.09.11 | ₩108,836 | ₩110,498 | ₩105,768 | ₩110,163 | +1.22% | 347.6만 |
| 2026.08.31–2026.09.04 | ₩111,865 | ₩111,878 | ₩108,207 | ₩110,163 | -1.52% | 343.5만 |
| 2026.08.24–2026.08.28 | ₩111,784 | ₩115,470 | ₩111,436 | ₩111,704 | -0.07% | 329.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,999 |
| ₩113,004 |
| ₩110,324 |
| ₩111,610 |
| -0.35% |
| 328.4만 |
| 2026.08.10–2026.08.14 | ₩112,213 | ₩113,915 | ₩110,391 | ₩112,870 | +0.59% | 369.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩115,510 | ₩117,493 | ₩112,066 | ₩113,915 | -1.38% | 577.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩110,552 | ₩121,928 | ₩110,525 | ₩115,496 | +4.47% | 809.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩105,084 | ₩110,873 | ₩102,940 | ₩110,324 | +4.99% | 639.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩104,910 | ₩108,555 | ₩104,026 | ₩105,486 | +0.55% | 541만 |
|---|
| 2026.07.06–2026.07.10 | ₩104,790 | ₩106,411 | ₩101,667 | ₩103,811 | -0.93% | 509.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩101,426 | ₩105,352 | ₩100,582 | ₩105,272 | +3.79% | 483.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩96,495 | ₩102,016 | ₩96,026 | ₩101,547 | +5.24% | 981.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩101,882 | ₩102,418 | ₩96,361 | ₩97,312 | -4.49% | 701.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩93,225 | ₩104,575 | ₩92,770 | ₩103,074 | +10.56% | 993.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩100,515 | ₩100,984 | ₩91,671 | ₩93,373 | -7.11% | 1303.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩102,646 | ₩104,012 | ₩100,662 | ₩100,756 | -1.84% | 514.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩104,562 | ₩106,800 | ₩101,198 | ₩103,704 | -0.82% | 495.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩104,522 | ₩105,835 | ₩102,418 | ₩104,173 | -0.33% | 549.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩105,754 | ₩108,166 | ₩102,873 | ₩104,146 | -1.52% | 794.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩117,949 | ₩118,820 | ₩105,138 | ₩106,907 | -9.36% | 798.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩111,168 | ₩118,458 | ₩110,418 | ₩117,560 | +5.75% | 699.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩109,212 | ₩111,503 | ₩107,537 | ₩111,195 | +1.82% | 501.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩113,044 | ₩113,044 | ₩109,024 | ₩109,279 | -3.33% | 444.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩109,855 | ₩113,808 | ₩108,260 | ₩113,593 | +3.40% | 455만 |
|---|
| 2026.03.23–2026.03.27 | ₩102,646 | ₩111,382 | ₩101,172 | ₩109,305 | +6.49% | 686만 |
|---|
| 2026.03.16–2026.03.20 | ₩107,228 | ₩107,510 | ₩100,488 | ₩101,078 | -5.74% | 663.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩108,421 | ₩109,480 | ₩103,718 | ₩106,545 | -1.73% | 566만 |
|---|
| 2026.03.02–2026.03.06 | ₩112,481 | ₩115,403 | ₩107,429 | ₩109,279 | -2.85% | 577.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩105,862 | ₩113,165 | ₩105,111 | ₩112,803 | +6.56% | 521.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩106,384 | ₩108,515 | ₩105,862 | ₩106,130 | -0.24% | 467.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩114,237 | ₩115,269 | ₩101,654 | ₩106,746 | -6.56% | 905.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩108,059 | ₩116,140 | ₩106,599 | ₩114,049 | +5.54% | 536.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩108,769 | ₩109,493 | ₩105,178 | ₩107,778 | -0.91% | 549.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩111,342 | ₩111,717 | ₩107,684 | ₩108,783 | -2.30% | 352.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩108,421 | ₩111,208 | ₩106,344 | ₩111,181 | +2.55% | 526.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩102,565 | ₩108,635 | ₩102,525 | ₩108,287 | +5.58% | 389.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩104,535 | ₩105,553 | ₩103,182 | ₩103,450 | -1.04% | 253.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩104,254 | ₩106,357 | ₩103,959 | ₩104,468 | +0.21% | 196.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,433 | ₩107,456 | ₩103,436 | ₩104,776 | -0.62% | 558.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩102,230 | ₩107,403 | ₩101,721 | ₩105,634 | +3.33% | 529.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩106,049 | ₩106,947 | ₩100,957 | ₩101,708 | -4.09% | 464.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩106,371 | ₩106,880 | ₩102,699 | ₩106,438 | +0.06% | 317.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩106,250 | ₩108,260 | ₩104,991 | ₩107,027 | +0.73% | 440.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩107,309 | ₩108,877 | ₩105,996 | ₩106,759 | -0.51% | 329.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩111,061 | ₩111,932 | ₩106,920 | ₩107,992 | -2.76% | 557.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩109,171 | ₩113,486 | ₩104,267 | ₩111,905 | +2.50% | 649.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩110,404 | ₩111,945 | ₩108,448 | ₩109,439 | -0.87% | 386만 |
|---|
| 2025.10.13–2025.10.17 | ₩108,488 | ₩111,275 | ₩108,220 | ₩110,270 | +1.64% | 435.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩108,032 | ₩108,769 | ₩107,054 | ₩108,314 | +0.26% | 92.9만 |
|---|