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 | ₩102,349 | ₩104,118 | ₩102,349 | ₩103,072 | +0.71% | 71만 |
| 2026.10.08 | ₩103,153 | ₩103,716 | ₩102,000 | ₩102,885 | -0.26% | 85.9만 |
| 2026.10.07 | ₩103,475 | ₩104,842 | ₩102,536 | ₩103,005 | -0.45% | 115.3만 |
| 2026.10.06 | ₩101,786 | ₩104,265 | ₩101,786 | ₩103,595 | +1.78% | 92.4만 |
| 2026.10.05 | ₩102,831 | ₩103,488 | ₩101,746 | ₩101,773 | -1.03% | 156.9만 |
| 2026.10.02 | ₩102,684 | ₩103,930 | ₩102,469 | ₩103,381 | +0.68% | 105.7만 |
| 2026.10.01 | ₩102,617 | ₩104,118 | ₩102,255 | ₩102,523 | -0.09% | 105.5만 |
| 2026.09.30 | ₩103,273 | ₩103,676 | ₩102,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,054 |
| -1.18% |
| 92.4만 |
| 2026.09.29 | ₩102,670 | ₩104,493 | ₩102,536 | ₩102,965 | +0.29% | 139.8만 |
|---|
| 2026.09.28 | ₩104,131 | ₩105,512 | ₩103,193 | ₩103,287 | -0.81% | 95.8만 |
|---|
| 2026.09.25 | ₩103,756 | ₩105,364 | ₩103,341 | ₩104,319 | +0.54% | 100.6만 |
|---|
| 2026.09.24 | ₩104,118 | ₩105,203 | ₩103,702 | ₩104,198 | +0.08% | 119만 |
|---|
| 2026.09.23 | ₩104,560 | ₩105,284 | ₩104,064 | ₩104,332 | -0.22% | 61만 |
|---|
| 2026.09.22 | ₩105,190 | ₩105,780 | ₩103,970 | ₩104,681 | -0.48% | 89만 |
|---|
| 2026.09.21 | ₩104,051 | ₩104,909 | ₩103,448 | ₩103,944 | -0.10% | 81.1만 |
|---|
| 2026.09.18 | ₩105,391 | ₩106,235 | ₩103,930 | ₩104,212 | -1.12% | 232.5만 |
|---|
| 2026.09.17 | ₩108,272 | ₩109,170 | ₩105,860 | ₩105,927 | -2.17% | 91만 |
|---|
| 2026.09.16 | ₩108,648 | ₩109,666 | ₩107,227 | ₩108,138 | -0.47% | 91.2만 |
|---|
| 2026.09.15 | ₩108,098 | ₩109,519 | ₩107,495 | ₩108,822 | +0.67% | 92.5만 |
|---|
| 2026.09.14 | ₩111,301 | ₩111,703 | ₩108,648 | ₩108,929 | -2.13% | 98.4만 |
|---|
| 2026.09.11 | ₩107,937 | ₩110,510 | ₩107,736 | ₩110,175 | +2.07% | 119.2만 |
|---|
| 2026.09.10 | ₩107,683 | ₩108,929 | ₩106,517 | ₩106,852 | -0.77% | 81.5만 |
|---|
| 2026.09.09 | ₩108,045 | ₩108,165 | ₩105,780 | ₩106,798 | -1.15% | 61.9만 |
|---|
| 2026.09.08 | ₩108,849 | ₩110,149 | ₩108,460 | ₩108,540 | -0.28% | 85만 |
|---|
| 2026.09.04 | ₩109,599 | ₩111,006 | ₩109,452 | ₩110,175 | +0.53% | 89.4만 |
|---|
| 2026.09.03 | ₩109,210 | ₩111,194 | ₩108,219 | ₩110,939 | +1.58% | 65.5만 |
|---|
| 2026.09.02 | ₩109,519 | ₩109,559 | ₩108,232 | ₩108,674 | -0.77% | 52.9만 |
|---|
| 2026.09.01 | ₩110,055 | ₩111,274 | ₩109,023 | ₩109,130 | -0.84% | 70만 |
|---|
| 2026.08.31 | ₩111,877 | ₩111,891 | ₩109,318 | ₩109,411 | -2.20% | 65.7만 |
|---|
| 2026.08.28 | ₩111,958 | ₩112,588 | ₩111,449 | ₩111,717 | -0.22% | 63.5만 |
|---|
| 2026.08.27 | ₩113,218 | ₩113,566 | ₩111,837 | ₩111,864 | -1.20% | 73.7만 |
|---|
| 2026.08.26 | ₩113,084 | ₩115,482 | ₩113,084 | ₩114,424 | +1.19% | 65.9만 |
|---|
| 2026.08.25 | ₩111,743 | ₩113,244 | ₩111,703 | ₩113,177 | +1.28% | 62.5만 |
|---|
| 2026.08.24 | ₩111,797 | ₩113,606 | ₩111,757 | ₩112,883 | +0.97% | 64.2만 |
|---|
| 2026.08.21 | ₩112,239 | ₩112,440 | ₩111,315 | ₩111,623 | -0.55% | 58만 |
|---|
| 2026.08.20 | ₩110,939 | ₩112,628 | ₩110,430 | ₩111,730 | +0.71% | 63.3만 |
|---|
| 2026.08.19 | ₩111,154 | ₩112,454 | ₩110,336 | ₩111,516 | +0.33% | 63.6만 |
|---|
| 2026.08.18 | ₩111,837 | ₩113,017 | ₩110,350 | ₩110,376 | -1.31% | 70.5만 |
|---|
| 2026.08.17 | ₩112,011 | ₩112,950 | ₩110,591 | ₩110,604 | -1.26% | 73.1만 |
|---|
| 2026.08.14 | ₩111,395 | ₩113,030 | ₩111,395 | ₩112,883 | +1.34% | 64.5만 |
|---|
| 2026.08.13 | ₩112,722 | ₩113,928 | ₩111,046 | ₩111,395 | -1.18% | 79.8만 |
|---|
| 2026.08.12 | ₩112,011 | ₩113,298 | ₩110,403 | ₩113,110 | +0.98% | 71.9만 |
|---|
| 2026.08.11 | ₩111,033 | ₩112,950 | ₩110,966 | ₩111,703 | +0.60% | 77.6만 |
|---|
| 2026.08.10 | ₩112,226 | ₩113,151 | ₩111,087 | ₩111,770 | -0.41% | 75.9만 |
|---|
| 2026.08.07 | ₩113,244 | ₩115,375 | ₩112,507 | ₩113,928 | +0.60% | 98.7만 |
|---|
| 2026.08.06 | ₩115,241 | ₩115,563 | ₩112,078 | ₩113,861 | -1.20% | 97.6만 |
|---|
| 2026.08.05 | ₩114,866 | ₩114,879 | ₩112,132 | ₩114,370 | -0.43% | 116.2만 |
|---|
| 2026.08.04 | ₩113,539 | ₩115,080 | ₩112,534 | ₩114,719 | +1.04% | 145.5만 |
|---|
| 2026.08.03 | ₩115,523 | ₩117,506 | ₩114,585 | ₩115,161 | -0.31% | 119.7만 |
|---|
| 2026.07.31 | ₩114,544 | ₩116,233 | ₩113,526 | ₩115,509 | +0.84% | 171.5만 |
|---|
| 2026.07.30 | ₩120,548 | ₩121,942 | ₩113,981 | ₩114,303 | -5.18% | 169.1만 |
|---|
| 2026.07.29 | ₩114,089 | ₩114,946 | ₩112,239 | ₩114,826 | +0.65% | 194.9만 |
|---|
| 2026.07.28 | ₩112,494 | ₩115,201 | ₩111,435 | ₩113,888 | +1.24% | 155.3만 |
|---|
| 2026.07.27 | ₩110,564 | ₩112,521 | ₩110,537 | ₩110,872 | +0.28% | 118.8만 |
|---|
| 2026.07.24 | ₩106,691 | ₩110,886 | ₩105,833 | ₩110,336 | +3.42% | 177.2만 |
|---|
| 2026.07.23 | ₩103,595 | ₩106,946 | ₩102,952 | ₩106,329 | +2.64% | 128.7만 |
|---|
| 2026.07.22 | ₩104,386 | ₩105,002 | ₩103,341 | ₩103,662 | -0.69% | 126.6만 |
|---|
| 2026.07.21 | ₩103,877 | ₩104,614 | ₩103,220 | ₩103,461 | -0.40% | 118.8만 |
|---|
| 2026.07.20 | ₩105,096 | ₩105,686 | ₩103,823 | ₩104,533 | -0.54% | 88.2만 |
|---|
| 2026.07.17 | ₩108,045 | ₩108,567 | ₩105,311 | ₩105,498 | -2.36% | 101.2만 |
|---|
| 2026.07.16 | ₩105,123 | ₩107,415 | ₩105,123 | ₩106,771 | +1.57% | 120만 |
|---|
| 2026.07.15 | ₩104,748 | ₩106,664 | ₩104,037 | ₩104,506 | -0.23% | 107.7만 |
|---|
| 2026.07.14 | ₩105,043 | ₩106,249 | ₩105,016 | ₩105,646 | +0.57% | 102.8만 |
|---|
| 2026.07.13 | ₩104,922 | ₩107,026 | ₩104,721 | ₩106,731 | +1.72% | 109.3만 |
|---|
| 2026.07.10 | ₩102,697 | ₩104,078 | ₩102,389 | ₩103,823 | +1.10% | 77.6만 |
|---|
| 2026.07.09 | ₩101,679 | ₩103,032 | ₩101,679 | ₩102,697 | +1.00% | 81.4만 |
|---|
| 2026.07.08 | ₩105,324 | ₩105,324 | ₩102,657 | ₩102,871 | -2.33% | 130.6만 |
|---|
| 2026.07.07 | ₩105,217 | ₩106,423 | ₩103,970 | ₩105,029 | -0.18% | 129.6만 |
|---|
| 2026.07.06 | ₩104,801 | ₩104,801 | ₩103,019 | ₩104,238 | -0.54% | 90.2만 |
|---|
| 2026.07.02 | ₩103,260 | ₩105,364 | ₩102,871 | ₩105,284 | +1.96% | 131만 |
|---|
| 2026.07.01 | ₩102,322 | ₩104,627 | ₩102,322 | ₩102,858 | +0.52% | 118.8만 |
|---|
| 2026.06.30 | ₩102,215 | ₩102,764 | ₩100,794 | ₩101,799 | -0.41% | 103.8만 |
|---|
| 2026.06.29 | ₩101,437 | ₩102,644 | ₩100,593 | ₩102,577 | +1.12% | 130.2만 |
|---|
| 2026.06.26 | ₩98,127 | ₩102,027 | ₩97,591 | ₩101,558 | +3.50% | 348.2만 |
|---|
| 2026.06.25 | ₩98,596 | ₩99,494 | ₩96,894 | ₩97,404 | -1.21% | 168.6만 |
|---|
| 2026.06.24 | ₩98,945 | ₩99,896 | ₩98,409 | ₩99,226 | +0.28% | 131.6만 |
|---|
| 2026.06.23 | ₩99,052 | ₩99,454 | ₩97,564 | ₩99,039 | -0.01% | 186.3만 |
|---|
| 2026.06.22 | ₩96,506 | ₩98,931 | ₩96,037 | ₩98,047 | +1.60% | 146.7만 |
|---|
| 2026.06.18 | ₩96,680 | ₩97,779 | ₩96,372 | ₩97,323 | +0.67% | 227.2만 |
|---|
| 2026.06.17 | ₩98,972 | ₩99,735 | ₩97,082 | ₩97,256 | -1.73% | 185.8만 |
|---|
| 2026.06.16 | ₩100,325 | ₩100,593 | ₩99,092 | ₩99,950 | -0.37% | 117.3만 |
|---|
| 2026.06.15 | ₩101,893 | ₩102,429 | ₩99,052 | ₩99,119 | -2.72% | 171.2만 |
|---|
| 2026.06.12 | ₩99,709 | ₩104,587 | ₩98,757 | ₩103,086 | +3.39% | 209.6만 |
|---|
| 2026.06.11 | ₩99,079 | ₩99,213 | ₩96,372 | ₩98,797 | -0.28% | 223.9만 |
|---|
| 2026.06.10 | ₩97,377 | ₩99,843 | ₩96,519 | ₩98,958 | +1.62% | 232만 |
|---|
| 2026.06.09 | ₩95,246 | ₩96,358 | ₩94,603 | ₩96,345 | +1.15% | 137만 |
|---|
| 2026.06.08 | ₩93,236 | ₩95,621 | ₩92,780 | ₩95,541 | +2.47% | 191.1만 |
|---|
| 2026.06.05 | ₩94,254 | ₩95,688 | ₩93,209 | ₩93,383 | -0.92% | 403.5만 |
|---|
| 2026.06.04 | ₩93,517 | ₩95,125 | ₩92,860 | ₩93,557 | +0.04% | 326.2만 |
|---|
| 2026.06.03 | ₩95,045 | ₩95,299 | ₩91,681 | ₩92,163 | -3.03% | 274.8만 |
|---|
| 2026.06.02 | ₩97,712 | ₩98,127 | ₩95,018 | ₩95,165 | -2.61% | 166.2만 |
|---|
| 2026.06.01 | ₩100,526 | ₩100,995 | ₩97,886 | ₩98,007 | -2.51% | 132.5만 |
|---|
| 2026.05.29 | ₩101,880 | ₩102,523 | ₩100,674 | ₩100,767 | -1.09% | 115.5만 |
|---|
| 2026.05.28 | ₩103,072 | ₩104,024 | ₩102,041 | ₩102,242 | -0.81% | 127.9만 |
|---|
| 2026.05.27 | ₩102,711 | ₩103,689 | ₩102,469 | ₩103,193 | +0.47% | 126.4만 |
|---|
| 2026.05.26 | ₩102,657 | ₩103,113 | ₩101,853 | ₩102,737 | +0.08% | 145만 |
|---|
| 2026.05.22 | ₩103,072 | ₩103,823 | ₩101,866 | ₩103,716 | +0.62% | 126.3만 |
|---|
| 2026.05.21 | ₩103,126 | ₩103,676 | ₩101,210 | ₩102,831 | -0.29% | 99.6만 |
|---|
| 2026.05.20 | ₩103,783 | ₩104,359 | ₩102,282 | ₩103,917 | +0.13% | 71.9만 |
|---|
| 2026.05.19 | ₩105,659 | ₩106,812 | ₩104,145 | ₩104,346 | -1.24% | 113.9만 |
|---|
| 2026.05.18 | ₩104,573 | ₩106,262 | ₩104,573 | ₩105,605 | +0.99% | 83.7만 |
|---|
| 2026.05.15 | ₩105,780 | ₩105,847 | ₩103,287 | ₩104,185 | -1.51% | 102.6만 |
|---|
| 2026.05.14 | ₩103,903 | ₩104,962 | ₩103,434 | ₩104,909 | +0.97% | 81.8만 |
|---|
| 2026.05.13 | ₩103,662 | ₩104,520 | ₩102,804 | ₩103,796 | +0.13% | 132.5만 |
|---|
| 2026.05.12 | ₩104,238 | ₩105,056 | ₩102,429 | ₩104,104 | -0.13% | 146.6만 |
|---|
| 2026.05.11 | ₩104,533 | ₩104,949 | ₩103,139 | ₩103,702 | -0.79% | 86.3만 |
|---|
| 2026.05.08 | ₩105,512 | ₩106,141 | ₩103,930 | ₩104,158 | -1.28% | 109.3만 |
|---|
| 2026.05.07 | ₩104,439 | ₩106,141 | ₩102,885 | ₩105,177 | +0.71% | 149.9만 |
|---|
| 2026.05.06 | ₩107,267 | ₩108,138 | ₩104,386 | ₩105,123 | -2.00% | 161.2만 |
|---|
| 2026.05.05 | ₩104,681 | ₩107,763 | ₩103,394 | ₩106,530 | +1.77% | 217.3만 |
|---|
| 2026.05.04 | ₩105,766 | ₩108,179 | ₩105,203 | ₩105,418 | -0.33% | 157.2만 |
|---|
| 2026.05.01 | ₩108,299 | ₩110,564 | ₩105,150 | ₩106,919 | -1.27% | 176.8만 |
|---|
| 2026.04.30 | ₩116,139 | ₩116,488 | ₩108,460 | ₩108,594 | -6.50% | 182.1만 |
|---|
| 2026.04.29 | ₩115,992 | ₩116,153 | ₩113,579 | ₩115,777 | -0.18% | 151.7만 |
|---|
| 2026.04.28 | ₩116,608 | ₩117,305 | ₩115,161 | ₩115,724 | -0.76% | 140.7만 |
|---|
| 2026.04.27 | ₩117,962 | ₩118,833 | ₩115,630 | ₩115,657 | -1.95% | 147.3만 |
|---|
| 2026.04.24 | ₩116,246 | ₩118,471 | ₩115,322 | ₩117,573 | +1.14% | 176.5만 |
|---|
| 2026.04.23 | ₩113,847 | ₩115,817 | ₩113,566 | ₩115,750 | +1.67% | 181.9만 |
|---|
| 2026.04.22 | ₩112,427 | ₩114,022 | ₩111,020 | ₩113,419 | +0.88% | 163.1만 |
|---|
| 2026.04.21 | ₩111,877 | ₩112,467 | ₩110,430 | ₩112,186 | +0.28% | 98.4만 |
|---|
| 2026.04.20 | ₩111,181 | ₩112,413 | ₩110,845 | ₩111,784 | +0.54% | 79.8만 |
|---|
| 2026.04.17 | ₩111,100 | ₩111,516 | ₩110,242 | ₩111,207 | +0.10% | 114.5만 |
|---|
| 2026.04.16 | ₩108,366 | ₩111,449 | ₩107,910 | ₩111,274 | +2.68% | 124.2만 |
|---|
| 2026.04.15 | ₩109,626 | ₩109,948 | ₩107,549 | ₩107,991 | -1.49% | 128.6만 |
|---|
| 2026.04.14 | ₩109,572 | ₩110,242 | ₩108,942 | ₩110,028 | +0.42% | 70.6만 |
|---|
| 2026.04.13 | ₩109,224 | ₩110,296 | ₩108,246 | ₩110,283 | +0.97% | 63.9만 |
|---|
| 2026.04.10 | ₩111,408 | ₩111,837 | ₩109,036 | ₩109,291 | -1.90% | 67.6만 |
|---|
| 2026.04.09 | ₩111,341 | ₩112,762 | ₩111,315 | ₩111,770 | +0.39% | 77.5만 |
|---|
| 2026.04.08 | ₩110,966 | ₩112,293 | ₩110,363 | ₩111,851 | +0.80% | 110만 |
|---|
| 2026.04.07 | ₩110,644 | ₩111,516 | ₩109,545 | ₩111,181 | +0.48% | 91.5만 |
|---|
| 2026.04.06 | ₩113,057 | ₩113,057 | ₩110,376 | ₩110,698 | -2.09% | 97.8만 |
|---|
| 2026.04.02 | ₩111,703 | ₩113,821 | ₩111,167 | ₩113,606 | +1.70% | 126.7만 |
|---|
| 2026.04.01 | ₩110,658 | ₩112,145 | ₩110,041 | ₩111,046 | +0.35% | 111.2만 |
|---|
| 2026.03.31 | ₩110,189 | ₩111,797 | ₩109,210 | ₩110,577 | +0.35% | 122만 |
|---|
| 2026.03.30 | ₩109,867 | ₩110,564 | ₩108,272 | ₩109,277 | -0.54% | 95.1만 |
|---|
| 2026.03.27 | ₩109,318 | ₩110,122 | ₩108,500 | ₩109,318 | 0.00% | 170.1만 |
|---|
| 2026.03.26 | ₩105,404 | ₩111,395 | ₩105,404 | ₩109,680 | +4.06% | 202.3만 |
|---|
| 2026.03.25 | ₩104,346 | ₩105,780 | ₩103,475 | ₩105,592 | +1.19% | 107.6만 |
|---|
| 2026.03.24 | ₩102,268 | ₩104,265 | ₩101,183 | ₩103,836 | +1.53% | 97.3만 |
|---|
| 2026.03.23 | ₩102,657 | ₩104,078 | ₩102,134 | ₩102,536 | -0.12% | 108.6만 |
|---|
| 2026.03.20 | ₩101,250 | ₩102,175 | ₩100,499 | ₩101,089 | -0.16% | 211.3만 |
|---|
| 2026.03.19 | ₩102,885 | ₩104,145 | ₩101,478 | ₩101,652 | -1.20% | 94.8만 |
|---|
| 2026.03.18 | ₩105,739 | ₩106,155 | ₩103,086 | ₩103,126 | -2.47% | 112.7만 |
|---|
| 2026.03.17 | ₩106,959 | ₩107,415 | ₩106,007 | ₩106,369 | -0.55% | 106.5만 |
|---|
| 2026.03.16 | ₩107,240 | ₩107,522 | ₩105,793 | ₩106,503 | -0.69% | 138.5만 |
|---|
| 2026.03.13 | ₩105,324 | ₩106,798 | ₩103,729 | ₩106,557 | +1.17% | 132만 |
|---|
| 2026.03.12 | ₩106,115 | ₩107,160 | ₩105,177 | ₩105,311 | -0.76% | 107만 |
|---|
| 2026.03.11 | ₩105,726 | ₩106,691 | ₩104,520 | ₩106,463 | +0.70% | 111.6만 |
|---|
| 2026.03.10 | ₩107,790 | ₩108,246 | ₩106,021 | ₩106,369 | -1.32% | 94.9만 |
|---|
| 2026.03.09 | ₩108,433 | ₩109,492 | ₩104,265 | ₩108,112 | -0.30% | 120.5만 |
|---|
| 2026.03.06 | ₩109,773 | ₩109,894 | ₩107,441 | ₩109,291 | -0.44% | 71.3만 |
|---|
| 2026.03.05 | ₩109,184 | ₩110,175 | ₩108,045 | ₩109,519 | +0.31% | 94.9만 |
|---|
| 2026.03.04 | ₩113,861 | ₩113,861 | ₩109,626 | ₩109,907 | -3.47% | 113.8만 |
|---|
| 2026.03.03 | ₩114,276 | ₩115,335 | ₩112,454 | ₩114,477 | +0.18% | 164.3만 |
|---|
| 2026.03.02 | ₩112,494 | ₩115,415 | ₩111,730 | ₩114,786 | +2.04% | 133.4만 |
|---|
| 2026.02.27 | ₩111,395 | ₩113,177 | ₩110,979 | ₩112,816 | +1.28% | 136.8만 |
|---|
| 2026.02.26 | ₩109,358 | ₩112,078 | ₩108,205 | ₩111,837 | +2.27% | 88.7만 |
|---|
| 2026.02.25 | ₩107,723 | ₩108,272 | ₩106,007 | ₩108,219 | +0.46% | 124.1만 |
|---|
| 2026.02.24 | ₩106,731 | ₩108,259 | ₩106,731 | ₩108,045 | +1.23% | 93.8만 |
|---|
| 2026.02.23 | ₩105,873 | ₩107,227 | ₩105,123 | ₩106,477 | +0.57% | 78만 |
|---|
| 2026.02.20 | ₩108,527 | ₩108,527 | ₩105,873 | ₩106,141 | -2.20% | 124.7만 |
|---|
| 2026.02.19 | ₩107,428 | ₩108,179 | ₩106,074 | ₩108,152 | +0.67% | 89.1만 |
|---|
| 2026.02.18 | ₩107,468 | ₩108,527 | ₩106,115 | ₩107,401 | -0.06% | 134.6만 |
|---|
| 2026.02.17 | ₩106,396 | ₩108,473 | ₩106,182 | ₩107,843 | +1.36% | 119.2만 |
|---|
| 2026.02.13 | ₩103,341 | ₩108,634 | ₩101,880 | ₩106,758 | +3.31% | 175.3만 |
|---|
| 2026.02.12 | ₩109,974 | ₩109,974 | ₩101,665 | ₩105,512 | -4.06% | 341.9만 |
|---|
| 2026.02.11 | ₩112,923 | ₩113,378 | ₩111,033 | ₩113,124 | +0.18% | 132.6만 |
|---|
| 2026.02.10 | ₩112,413 | ₩113,633 | ₩111,703 | ₩111,757 | -0.58% | 148.1만 |
|---|
| 2026.02.09 | ₩114,249 | ₩115,281 | ₩112,360 | ₩112,775 | -1.29% | 107.6만 |
|---|
| 2026.02.06 | ₩114,772 | ₩116,153 | ₩114,035 | ₩114,062 | -0.62% | 137.1만 |
|---|
| 2026.02.05 | ₩112,507 | ₩114,518 | ₩112,440 | ₩114,424 | +1.70% | 83.5만 |
|---|
| 2026.02.04 | ₩108,875 | ₩112,655 | ₩108,875 | ₩112,172 | +3.03% | 112.6만 |
|---|
| 2026.02.03 | ₩107,160 | ₩109,613 | ₩107,160 | ₩108,487 | +1.24% | 92.3만 |
|---|
| 2026.02.02 | ₩108,071 | ₩108,916 | ₩106,611 | ₩107,991 | -0.07% | 111.4만 |
|---|
| 2026.01.30 | ₩106,651 | ₩107,857 | ₩105,190 | ₩107,790 | +1.07% | 159.1만 |
|---|
| 2026.01.29 | ₩106,932 | ₩107,723 | ₩106,208 | ₩106,946 | +0.01% | 119.7만 |
|---|
| 2026.01.28 | ₩107,803 | ₩108,648 | ₩106,798 | ₩106,972 | -0.77% | 116.3만 |
|---|
| 2026.01.27 | ₩107,750 | ₩108,634 | ₩107,388 | ₩107,589 | -0.15% | 90.2만 |
|---|
| 2026.01.26 | ₩108,782 | ₩109,505 | ₩107,093 | ₩108,085 | -0.64% | 64.1만 |
|---|
| 2026.01.23 | ₩108,071 | ₩108,849 | ₩107,696 | ₩108,795 | +0.67% | 57.1만 |
|---|
| 2026.01.22 | ₩109,505 | ₩110,564 | ₩108,380 | ₩108,554 | -0.87% | 64.5만 |
|---|
| 2026.01.21 | ₩110,725 | ₩111,046 | ₩108,232 | ₩109,505 | -1.10% | 139.8만 |
|---|
| 2026.01.20 | ₩111,355 | ₩111,730 | ₩109,438 | ₩110,363 | -0.89% | 90.9만 |
|---|
| 2026.01.16 | ₩109,586 | ₩111,221 | ₩109,291 | ₩111,194 | +1.47% | 67.1만 |
|---|
| 2026.01.15 | ₩108,393 | ₩110,564 | ₩108,380 | ₩110,028 | +1.51% | 99.9만 |
|---|
| 2026.01.14 | ₩106,946 | ₩108,272 | ₩106,865 | ₩107,951 | +0.94% | 149만 |
|---|
| 2026.01.13 | ₩107,294 | ₩108,071 | ₩106,356 | ₩107,026 | -0.25% | 130만 |
|---|
| 2026.01.12 | ₩108,433 | ₩108,500 | ₩107,508 | ₩108,460 | +0.02% | 80.3만 |
|---|
| 2026.01.09 | ₩106,316 | ₩108,648 | ₩106,316 | ₩108,299 | +1.87% | 91.4만 |
|---|
| 2026.01.08 | ₩105,686 | ₩107,147 | ₩105,686 | ₩106,544 | +0.81% | 65.5만 |
|---|
| 2026.01.07 | ₩106,932 | ₩107,053 | ₩105,043 | ₩106,128 | -0.75% | 54.1만 |
|---|
| 2026.01.06 | ₩104,681 | ₩106,838 | ₩104,681 | ₩106,530 | +1.77% | 82.7만 |
|---|
| 2026.01.05 | ₩102,577 | ₩106,088 | ₩102,536 | ₩104,989 | +2.35% | 95.9만 |
|---|
| 2026.01.02 | ₩104,011 | ₩105,311 | ₩103,193 | ₩103,461 | -0.53% | 104.2만 |
|---|
| 2025.12.31 | ₩104,801 | ₩105,565 | ₩104,319 | ₩104,493 | -0.29% | 59.8만 |
|---|
| 2025.12.30 | ₩104,305 | ₩104,935 | ₩103,823 | ₩104,895 | +0.57% | 40.1만 |
|---|
| 2025.12.29 | ₩104,547 | ₩104,801 | ₩103,635 | ₩104,520 | -0.03% | 49.7만 |
|---|
| 2025.12.26 | ₩105,177 | ₩105,404 | ₩103,970 | ₩104,480 | -0.66% | 35.1만 |
|---|
| 2025.12.24 | ₩105,257 | ₩105,364 | ₩104,560 | ₩104,949 | -0.29% | 26.3만 |
|---|
| 2025.12.23 | ₩105,632 | ₩106,249 | ₩104,842 | ₩105,002 | -0.60% | 68.7만 |
|---|
| 2025.12.22 | ₩104,265 | ₩106,369 | ₩104,225 | ₩105,512 | +1.20% | 66.9만 |
|---|
| 2025.12.19 | ₩104,640 | ₩105,110 | ₩104,372 | ₩104,788 | +0.14% | 157만 |
|---|
| 2025.12.18 | ₩105,244 | ₩106,128 | ₩104,533 | ₩104,721 | -0.50% | 79.6만 |
|---|
| 2025.12.17 | ₩104,788 | ₩107,468 | ₩104,788 | ₩105,203 | +0.40% | 102.9만 |
|---|
| 2025.12.16 | ₩105,110 | ₩105,739 | ₩103,810 | ₩105,056 | -0.05% | 91.4만 |
|---|
| 2025.12.15 | ₩105,445 | ₩106,088 | ₩103,448 | ₩104,788 | -0.62% | 127.2만 |
|---|
| 2025.12.12 | ₩106,986 | ₩107,415 | ₩105,337 | ₩105,646 | -1.25% | 110.1만 |
|---|
| 2025.12.11 | ₩103,917 | ₩106,624 | ₩103,448 | ₩106,262 | +2.26% | 81.2만 |
|---|
| 2025.12.10 | ₩103,220 | ₩103,917 | ₩102,751 | ₩103,327 | +0.10% | 107.2만 |
|---|
| 2025.12.09 | ₩103,327 | ₩104,547 | ₩103,099 | ₩103,180 | -0.14% | 89.5만 |
|---|
| 2025.12.08 | ₩102,242 | ₩105,619 | ₩101,732 | ₩103,367 | +1.10% | 141.3만 |
|---|
| 2025.12.05 | ₩101,357 | ₩102,161 | ₩100,968 | ₩101,719 | +0.36% | 101.4만 |
|---|
| 2025.12.04 | ₩102,175 | ₩102,912 | ₩101,732 | ₩101,880 | -0.29% | 92.8만 |
|---|
| 2025.12.03 | ₩104,426 | ₩104,989 | ₩102,456 | ₩102,711 | -1.64% | 67.7만 |
|---|
| 2025.12.02 | ₩105,753 | ₩106,356 | ₩104,158 | ₩104,399 | -1.28% | 89.4만 |
|---|
| 2025.12.01 | ₩106,061 | ₩106,959 | ₩105,203 | ₩105,445 | -0.58% | 113.6만 |
|---|
| 2025.11.28 | ₩105,753 | ₩106,892 | ₩105,458 | ₩106,450 | +0.66% | 42만 |
|---|
| 2025.11.26 | ₩104,828 | ₩106,651 | ₩104,828 | ₩105,914 | +1.04% | 64.9만 |
|---|
| 2025.11.25 | ₩104,734 | ₩105,270 | ₩103,970 | ₩105,002 | +0.26% | 78.3만 |
|---|
| 2025.11.24 | ₩106,383 | ₩106,637 | ₩102,711 | ₩104,372 | -1.89% | 132.2만 |
|---|
| 2025.11.21 | ₩105,887 | ₩108,272 | ₩105,002 | ₩107,039 | +1.09% | 78.8만 |
|---|
| 2025.11.20 | ₩105,739 | ₩106,463 | ₩105,069 | ₩105,190 | -0.52% | 83.5만 |
|---|
| 2025.11.19 | ₩106,249 | ₩107,120 | ₩105,458 | ₩105,914 | -0.32% | 76.5만 |
|---|
| 2025.11.18 | ₩105,793 | ₩106,812 | ₩105,257 | ₩106,731 | +0.89% | 78.7만 |
|---|
| 2025.11.17 | ₩106,262 | ₩106,745 | ₩105,538 | ₩105,887 | -0.35% | 122.8만 |
|---|
| 2025.11.14 | ₩107,401 | ₩108,071 | ₩106,007 | ₩106,771 | -0.59% | 66.3만 |
|---|
| 2025.11.13 | ₩107,803 | ₩108,473 | ₩106,651 | ₩107,013 | -0.73% | 52.7만 |
|---|
| 2025.11.12 | ₩107,817 | ₩108,889 | ₩107,455 | ₩107,522 | -0.27% | 62.5만 |
|---|
| 2025.11.11 | ₩107,803 | ₩108,661 | ₩107,267 | ₩108,205 | +0.37% | 61.2만 |
|---|
| 2025.11.10 | ₩107,321 | ₩107,642 | ₩106,088 | ₩107,388 | +0.06% | 86.8만 |
|---|
| 2025.11.07 | ₩108,152 | ₩108,326 | ₩107,267 | ₩108,004 | -0.14% | 78.5만 |
|---|
| 2025.11.06 | ₩109,210 | ₩109,907 | ₩107,160 | ₩107,549 | -1.52% | 115.5만 |
|---|
| 2025.11.05 | ₩109,237 | ₩110,591 | ₩108,272 | ₩109,318 | +0.07% | 123.9만 |
|---|
| 2025.11.04 | ₩109,411 | ₩110,309 | ₩108,929 | ₩109,385 | -0.02% | 91.3만 |
|---|
| 2025.11.03 | ₩111,073 | ₩111,944 | ₩106,932 | ₩109,130 | -1.75% | 147.9만 |
|---|
| 2025.10.31 | ₩112,239 | ₩113,030 | ₩110,175 | ₩111,918 | -0.29% | 177.3만 |
|---|
| 2025.10.30 | ₩104,279 | ₩113,499 | ₩104,279 | ₩112,266 | +7.66% | 145.1만 |
|---|
| 2025.10.29 | ₩107,669 | ₩108,004 | ₩106,812 | ₩107,334 | -0.31% | 140만 |
|---|
| 2025.10.28 | ₩109,639 | ₩109,961 | ₩108,339 | ₩108,339 | -1.19% | 108.3만 |
|---|
| 2025.10.27 | ₩109,184 | ₩110,189 | ₩108,916 | ₩110,095 | +0.83% | 79.2만 |
|---|
| 2025.10.24 | ₩109,237 | ₩109,626 | ₩108,500 | ₩109,452 | +0.20% | 58.8만 |
|---|
| 2025.10.23 | ₩110,162 | ₩110,510 | ₩108,460 | ₩108,956 | -1.09% | 72.2만 |
|---|
| 2025.10.22 | ₩111,181 | ₩111,623 | ₩109,948 | ₩110,175 | -0.90% | 72.3만 |
|---|
| 2025.10.21 | ₩109,706 | ₩111,958 | ₩109,291 | ₩110,966 | +1.15% | 99.8만 |
|---|
| 2025.10.20 | ₩110,417 | ₩110,524 | ₩108,648 | ₩109,505 | -0.83% | 83만 |
|---|
| 2025.10.17 | ₩109,532 | ₩110,551 | ₩109,117 | ₩110,283 | +0.69% | 81.1만 |
|---|
| 2025.10.16 | ₩110,631 | ₩110,631 | ₩108,500 | ₩109,036 | -1.44% | 78.9만 |
|---|
| 2025.10.15 | ₩109,814 | ₩110,510 | ₩109,519 | ₩110,202 | +0.35% | 94.5만 |
|---|
| 2025.10.14 | ₩108,688 | ₩110,202 | ₩108,272 | ₩109,894 | +1.11% | 74.4만 |
|---|
| 2025.10.13 | ₩108,500 | ₩111,288 | ₩108,232 | ₩109,023 | +0.48% | 106.8만 |
|---|
| 2025.10.10 | ₩108,045 | ₩108,782 | ₩107,066 | ₩108,326 | +0.26% | 92.9만 |
|---|