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 | ₩102,440 | ₩104,210 | ₩102,440 | ₩103,164 | +0.71% | 71만 |
| 2026.10.08 | ₩103,244 | ₩103,808 | ₩102,091 | ₩102,976 | -0.26% | 85.9만 |
| 2026.10.07 | ₩103,566 | ₩104,935 | ₩102,627 | ₩103,097 | -0.45% | 115.3만 |
| 2026.10.06 | ₩101,876 | ₩104,358 | ₩101,876 | ₩103,687 | +1.78% | 92.4만 |
| 2026.10.05 | ₩102,923 | ₩103,580 | ₩101,836 | ₩101,863 | -1.03% | 156.9만 |
| 2026.10.02 | ₩102,775 | ₩104,022 | ₩102,560 | ₩103,473 | +0.68% | 105.7만 |
| 2026.10.01 | ₩102,708 | ₩104,210 | ₩102,346 | ₩102,614 | -0.09% | 105.5만 |
| 2026.09.30 | ₩103,365 | ₩103,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,145 |
| -1.18% |
| 92.4만 |
| 2026.09.29 | ₩102,762 | ₩104,586 | ₩102,627 | ₩103,057 | +0.29% | 139.8만 |
|---|
| 2026.09.28 | ₩104,224 | ₩105,605 | ₩103,285 | ₩103,379 | -0.81% | 95.8만 |
|---|
| 2026.09.25 | ₩103,848 | ₩105,458 | ₩103,432 | ₩104,411 | +0.54% | 100.6만 |
|---|
| 2026.09.24 | ₩104,210 | ₩105,297 | ₩103,794 | ₩104,291 | +0.08% | 119만 |
|---|
| 2026.09.23 | ₩104,653 | ₩105,377 | ₩104,157 | ₩104,425 | -0.22% | 61만 |
|---|
| 2026.09.22 | ₩105,283 | ₩105,874 | ₩104,063 | ₩104,774 | -0.48% | 89만 |
|---|
| 2026.09.21 | ₩104,143 | ₩105,002 | ₩103,540 | ₩104,036 | -0.10% | 81.1만 |
|---|
| 2026.09.18 | ₩105,485 | ₩106,330 | ₩104,022 | ₩104,304 | -1.12% | 232.5만 |
|---|
| 2026.09.17 | ₩108,368 | ₩109,267 | ₩105,954 | ₩106,021 | -2.17% | 91만 |
|---|
| 2026.09.16 | ₩108,744 | ₩109,763 | ₩107,322 | ₩108,234 | -0.47% | 91.2만 |
|---|
| 2026.09.15 | ₩108,194 | ₩109,616 | ₩107,590 | ₩108,918 | +0.67% | 92.5만 |
|---|
| 2026.09.14 | ₩111,400 | ₩111,802 | ₩108,744 | ₩109,026 | -2.13% | 98.4만 |
|---|
| 2026.09.11 | ₩108,033 | ₩110,609 | ₩107,832 | ₩110,273 | +2.07% | 119.2만 |
|---|
| 2026.09.10 | ₩107,778 | ₩109,026 | ₩106,611 | ₩106,947 | -0.77% | 81.5만 |
|---|
| 2026.09.09 | ₩108,140 | ₩108,261 | ₩105,874 | ₩106,893 | -1.15% | 61.9만 |
|---|
| 2026.09.08 | ₩108,945 | ₩110,246 | ₩108,556 | ₩108,637 | -0.28% | 85만 |
|---|
| 2026.09.04 | ₩109,696 | ₩111,105 | ₩109,549 | ₩110,273 | +0.53% | 89.4만 |
|---|
| 2026.09.03 | ₩109,307 | ₩111,293 | ₩108,315 | ₩111,038 | +1.58% | 65.5만 |
|---|
| 2026.09.02 | ₩109,616 | ₩109,656 | ₩108,328 | ₩108,771 | -0.77% | 52.9만 |
|---|
| 2026.09.01 | ₩110,152 | ₩111,373 | ₩109,120 | ₩109,227 | -0.84% | 70만 |
|---|
| 2026.08.31 | ₩111,977 | ₩111,990 | ₩109,415 | ₩109,509 | -2.20% | 65.7만 |
|---|
| 2026.08.28 | ₩112,057 | ₩112,688 | ₩111,548 | ₩111,816 | -0.22% | 63.5만 |
|---|
| 2026.08.27 | ₩113,318 | ₩113,667 | ₩111,936 | ₩111,963 | -1.20% | 73.7만 |
|---|
| 2026.08.26 | ₩113,184 | ₩115,585 | ₩113,184 | ₩114,525 | +1.19% | 65.9만 |
|---|
| 2026.08.25 | ₩111,843 | ₩113,345 | ₩111,802 | ₩113,278 | +1.28% | 62.5만 |
|---|
| 2026.08.24 | ₩111,896 | ₩113,707 | ₩111,856 | ₩112,983 | +0.97% | 64.2만 |
|---|
| 2026.08.21 | ₩112,339 | ₩112,540 | ₩111,413 | ₩111,722 | -0.55% | 58만 |
|---|
| 2026.08.20 | ₩111,038 | ₩112,728 | ₩110,528 | ₩111,829 | +0.71% | 63.3만 |
|---|
| 2026.08.19 | ₩111,252 | ₩112,554 | ₩110,434 | ₩111,615 | +0.33% | 63.6만 |
|---|
| 2026.08.18 | ₩111,936 | ₩113,117 | ₩110,448 | ₩110,474 | -1.31% | 70.5만 |
|---|
| 2026.08.17 | ₩112,111 | ₩113,050 | ₩110,689 | ₩110,702 | -1.26% | 73.1만 |
|---|
| 2026.08.14 | ₩111,494 | ₩113,130 | ₩111,494 | ₩112,983 | +1.34% | 64.5만 |
|---|
| 2026.08.13 | ₩112,822 | ₩114,029 | ₩111,145 | ₩111,494 | -1.18% | 79.8만 |
|---|
| 2026.08.12 | ₩112,111 | ₩113,399 | ₩110,501 | ₩113,211 | +0.98% | 71.9만 |
|---|
| 2026.08.11 | ₩111,132 | ₩113,050 | ₩111,065 | ₩111,802 | +0.60% | 77.6만 |
|---|
| 2026.08.10 | ₩112,325 | ₩113,251 | ₩111,185 | ₩111,869 | -0.41% | 75.9만 |
|---|
| 2026.08.07 | ₩113,345 | ₩115,478 | ₩112,607 | ₩114,029 | +0.60% | 98.7만 |
|---|
| 2026.08.06 | ₩115,344 | ₩115,665 | ₩112,178 | ₩113,962 | -1.20% | 97.6만 |
|---|
| 2026.08.05 | ₩114,968 | ₩114,981 | ₩112,232 | ₩114,472 | -0.43% | 116.2만 |
|---|
| 2026.08.04 | ₩113,640 | ₩115,183 | ₩112,634 | ₩114,820 | +1.04% | 145.5만 |
|---|
| 2026.08.03 | ₩115,625 | ₩117,610 | ₩114,686 | ₩115,263 | -0.31% | 119.7만 |
|---|
| 2026.07.31 | ₩114,646 | ₩116,336 | ₩113,627 | ₩115,612 | +0.84% | 171.5만 |
|---|
| 2026.07.30 | ₩120,655 | ₩122,050 | ₩114,083 | ₩114,405 | -5.18% | 169.1만 |
|---|
| 2026.07.29 | ₩114,190 | ₩115,048 | ₩112,339 | ₩114,928 | +0.65% | 194.9만 |
|---|
| 2026.07.28 | ₩112,594 | ₩115,303 | ₩111,534 | ₩113,989 | +1.24% | 155.3만 |
|---|
| 2026.07.27 | ₩110,662 | ₩112,621 | ₩110,635 | ₩110,971 | +0.28% | 118.8만 |
|---|
| 2026.07.24 | ₩106,786 | ₩110,984 | ₩105,927 | ₩110,434 | +3.42% | 177.2만 |
|---|
| 2026.07.23 | ₩103,687 | ₩107,041 | ₩103,043 | ₩106,423 | +2.64% | 128.7만 |
|---|
| 2026.07.22 | ₩104,479 | ₩105,096 | ₩103,432 | ₩103,754 | -0.69% | 126.6만 |
|---|
| 2026.07.21 | ₩103,969 | ₩104,707 | ₩103,312 | ₩103,553 | -0.40% | 118.8만 |
|---|
| 2026.07.20 | ₩105,189 | ₩105,780 | ₩103,915 | ₩104,626 | -0.54% | 88.2만 |
|---|
| 2026.07.17 | ₩108,140 | ₩108,664 | ₩105,404 | ₩105,592 | -2.36% | 101.2만 |
|---|
| 2026.07.16 | ₩105,216 | ₩107,510 | ₩105,216 | ₩106,866 | +1.57% | 120만 |
|---|
| 2026.07.15 | ₩104,841 | ₩106,759 | ₩104,130 | ₩104,599 | -0.23% | 107.7만 |
|---|
| 2026.07.14 | ₩105,136 | ₩106,343 | ₩105,109 | ₩105,739 | +0.57% | 102.8만 |
|---|
| 2026.07.13 | ₩105,015 | ₩107,121 | ₩104,814 | ₩106,826 | +1.72% | 109.3만 |
|---|
| 2026.07.10 | ₩102,788 | ₩104,170 | ₩102,480 | ₩103,915 | +1.10% | 77.6만 |
|---|
| 2026.07.09 | ₩101,769 | ₩103,124 | ₩101,769 | ₩102,788 | +1.00% | 81.4만 |
|---|
| 2026.07.08 | ₩105,417 | ₩105,417 | ₩102,748 | ₩102,963 | -2.33% | 130.6만 |
|---|
| 2026.07.07 | ₩105,310 | ₩106,517 | ₩104,063 | ₩105,122 | -0.18% | 129.6만 |
|---|
| 2026.07.06 | ₩104,894 | ₩104,894 | ₩103,110 | ₩104,331 | -0.54% | 90.2만 |
|---|
| 2026.07.02 | ₩103,352 | ₩105,458 | ₩102,963 | ₩105,377 | +1.96% | 131만 |
|---|
| 2026.07.01 | ₩102,413 | ₩104,720 | ₩102,413 | ₩102,949 | +0.52% | 118.8만 |
|---|
| 2026.06.30 | ₩102,306 | ₩102,855 | ₩100,884 | ₩101,890 | -0.41% | 103.8만 |
|---|
| 2026.06.29 | ₩101,528 | ₩102,735 | ₩100,682 | ₩102,668 | +1.12% | 130.2만 |
|---|
| 2026.06.26 | ₩98,214 | ₩102,118 | ₩97,678 | ₩101,648 | +3.50% | 348.2만 |
|---|
| 2026.06.25 | ₩98,684 | ₩99,583 | ₩96,980 | ₩97,490 | -1.21% | 168.6만 |
|---|
| 2026.06.24 | ₩99,033 | ₩99,985 | ₩98,496 | ₩99,314 | +0.28% | 131.6만 |
|---|
| 2026.06.23 | ₩99,140 | ₩99,542 | ₩97,651 | ₩99,127 | -0.01% | 186.3만 |
|---|
| 2026.06.22 | ₩96,591 | ₩99,019 | ₩96,122 | ₩98,134 | +1.60% | 146.7만 |
|---|
| 2026.06.18 | ₩96,766 | ₩97,866 | ₩96,457 | ₩97,410 | +0.67% | 227.2만 |
|---|
| 2026.06.17 | ₩99,059 | ₩99,824 | ₩97,168 | ₩97,342 | -1.73% | 185.8만 |
|---|
| 2026.06.16 | ₩100,414 | ₩100,682 | ₩99,180 | ₩100,039 | -0.37% | 117.3만 |
|---|
| 2026.06.15 | ₩101,984 | ₩102,520 | ₩99,140 | ₩99,207 | -2.72% | 171.2만 |
|---|
| 2026.06.12 | ₩99,797 | ₩104,680 | ₩98,845 | ₩103,177 | +3.39% | 209.6만 |
|---|
| 2026.06.11 | ₩99,167 | ₩99,301 | ₩96,457 | ₩98,885 | -0.28% | 223.9만 |
|---|
| 2026.06.10 | ₩97,463 | ₩99,931 | ₩96,605 | ₩99,046 | +1.62% | 232만 |
|---|
| 2026.06.09 | ₩95,330 | ₩96,444 | ₩94,687 | ₩96,430 | +1.15% | 137만 |
|---|
| 2026.06.08 | ₩93,318 | ₩95,706 | ₩92,862 | ₩95,626 | +2.47% | 191.1만 |
|---|
| 2026.06.05 | ₩94,338 | ₩95,773 | ₩93,292 | ₩93,466 | -0.92% | 403.5만 |
|---|
| 2026.06.04 | ₩93,600 | ₩95,210 | ₩92,943 | ₩93,640 | +0.04% | 326.2만 |
|---|
| 2026.06.03 | ₩95,129 | ₩95,384 | ₩91,762 | ₩92,245 | -3.03% | 274.8만 |
|---|
| 2026.06.02 | ₩97,799 | ₩98,214 | ₩95,102 | ₩95,250 | -2.61% | 166.2만 |
|---|
| 2026.06.01 | ₩100,615 | ₩101,085 | ₩97,973 | ₩98,094 | -2.51% | 132.5만 |
|---|
| 2026.05.29 | ₩101,970 | ₩102,614 | ₩100,763 | ₩100,857 | -1.09% | 115.5만 |
|---|
| 2026.05.28 | ₩103,164 | ₩104,116 | ₩102,131 | ₩102,332 | -0.81% | 127.9만 |
|---|
| 2026.05.27 | ₩102,802 | ₩103,781 | ₩102,560 | ₩103,285 | +0.47% | 126.4만 |
|---|
| 2026.05.26 | ₩102,748 | ₩103,204 | ₩101,943 | ₩102,829 | +0.08% | 145만 |
|---|
| 2026.05.22 | ₩103,164 | ₩103,915 | ₩101,957 | ₩103,808 | +0.62% | 126.3만 |
|---|
| 2026.05.21 | ₩103,218 | ₩103,768 | ₩101,300 | ₩102,923 | -0.29% | 99.6만 |
|---|
| 2026.05.20 | ₩103,875 | ₩104,452 | ₩102,373 | ₩104,009 | +0.13% | 71.9만 |
|---|
| 2026.05.19 | ₩105,753 | ₩106,906 | ₩104,237 | ₩104,438 | -1.24% | 113.9만 |
|---|
| 2026.05.18 | ₩104,666 | ₩106,356 | ₩104,666 | ₩105,699 | +0.99% | 83.7만 |
|---|
| 2026.05.15 | ₩105,874 | ₩105,941 | ₩103,379 | ₩104,277 | -1.51% | 102.6만 |
|---|
| 2026.05.14 | ₩103,996 | ₩105,055 | ₩103,526 | ₩105,002 | +0.97% | 81.8만 |
|---|
| 2026.05.13 | ₩103,754 | ₩104,613 | ₩102,896 | ₩103,888 | +0.13% | 132.5만 |
|---|
| 2026.05.12 | ₩104,331 | ₩105,149 | ₩102,520 | ₩104,197 | -0.13% | 146.6만 |
|---|
| 2026.05.11 | ₩104,626 | ₩105,042 | ₩103,231 | ₩103,794 | -0.79% | 86.3만 |
|---|
| 2026.05.08 | ₩105,605 | ₩106,236 | ₩104,022 | ₩104,251 | -1.28% | 109.3만 |
|---|
| 2026.05.07 | ₩104,532 | ₩106,236 | ₩102,976 | ₩105,270 | +0.71% | 149.9만 |
|---|
| 2026.05.06 | ₩107,362 | ₩108,234 | ₩104,479 | ₩105,216 | -2.00% | 161.2만 |
|---|
| 2026.05.05 | ₩104,774 | ₩107,859 | ₩103,486 | ₩106,625 | +1.77% | 217.3만 |
|---|
| 2026.05.04 | ₩105,860 | ₩108,275 | ₩105,297 | ₩105,511 | -0.33% | 157.2만 |
|---|
| 2026.05.01 | ₩108,395 | ₩110,662 | ₩105,243 | ₩107,014 | -1.27% | 176.8만 |
|---|
| 2026.04.30 | ₩116,242 | ₩116,591 | ₩108,556 | ₩108,690 | -6.50% | 182.1만 |
|---|
| 2026.04.29 | ₩116,095 | ₩116,256 | ₩113,680 | ₩115,880 | -0.18% | 151.7만 |
|---|
| 2026.04.28 | ₩116,712 | ₩117,409 | ₩115,263 | ₩115,826 | -0.76% | 140.7만 |
|---|
| 2026.04.27 | ₩118,067 | ₩118,938 | ₩115,733 | ₩115,759 | -1.95% | 147.3만 |
|---|
| 2026.04.24 | ₩116,350 | ₩118,576 | ₩115,424 | ₩117,678 | +1.14% | 176.5만 |
|---|
| 2026.04.23 | ₩113,949 | ₩115,920 | ₩113,667 | ₩115,853 | +1.67% | 181.9만 |
|---|
| 2026.04.22 | ₩112,527 | ₩114,123 | ₩111,118 | ₩113,519 | +0.88% | 163.1만 |
|---|
| 2026.04.21 | ₩111,977 | ₩112,567 | ₩110,528 | ₩112,285 | +0.28% | 98.4만 |
|---|
| 2026.04.20 | ₩111,279 | ₩112,513 | ₩110,944 | ₩111,883 | +0.54% | 79.8만 |
|---|
| 2026.04.17 | ₩111,199 | ₩111,615 | ₩110,340 | ₩111,306 | +0.10% | 114.5만 |
|---|
| 2026.04.16 | ₩108,462 | ₩111,548 | ₩108,006 | ₩111,373 | +2.68% | 124.2만 |
|---|
| 2026.04.15 | ₩109,723 | ₩110,045 | ₩107,644 | ₩108,087 | -1.49% | 128.6만 |
|---|
| 2026.04.14 | ₩109,670 | ₩110,340 | ₩109,039 | ₩110,126 | +0.42% | 70.6만 |
|---|
| 2026.04.13 | ₩109,321 | ₩110,394 | ₩108,342 | ₩110,381 | +0.97% | 63.9만 |
|---|
| 2026.04.10 | ₩111,507 | ₩111,936 | ₩109,133 | ₩109,388 | -1.90% | 67.6만 |
|---|
| 2026.04.09 | ₩111,440 | ₩112,862 | ₩111,413 | ₩111,869 | +0.39% | 77.5만 |
|---|
| 2026.04.08 | ₩111,065 | ₩112,393 | ₩110,461 | ₩111,950 | +0.80% | 110만 |
|---|
| 2026.04.07 | ₩110,743 | ₩111,615 | ₩109,643 | ₩111,279 | +0.48% | 91.5만 |
|---|
| 2026.04.06 | ₩113,157 | ₩113,157 | ₩110,474 | ₩110,796 | -2.09% | 97.8만 |
|---|
| 2026.04.02 | ₩111,802 | ₩113,922 | ₩111,266 | ₩113,707 | +1.70% | 126.7만 |
|---|
| 2026.04.01 | ₩110,756 | ₩112,245 | ₩110,139 | ₩111,145 | +0.35% | 111.2만 |
|---|
| 2026.03.31 | ₩110,287 | ₩111,896 | ₩109,307 | ₩110,676 | +0.35% | 122만 |
|---|
| 2026.03.30 | ₩109,965 | ₩110,662 | ₩108,368 | ₩109,374 | -0.54% | 95.1만 |
|---|
| 2026.03.27 | ₩109,415 | ₩110,220 | ₩108,597 | ₩109,415 | 0.00% | 170.1만 |
|---|
| 2026.03.26 | ₩105,498 | ₩111,494 | ₩105,498 | ₩109,777 | +4.06% | 202.3만 |
|---|
| 2026.03.25 | ₩104,438 | ₩105,874 | ₩103,566 | ₩105,686 | +1.19% | 107.6만 |
|---|
| 2026.03.24 | ₩102,359 | ₩104,358 | ₩101,273 | ₩103,929 | +1.53% | 97.3만 |
|---|
| 2026.03.23 | ₩102,748 | ₩104,170 | ₩102,225 | ₩102,627 | -0.12% | 108.6만 |
|---|
| 2026.03.20 | ₩101,340 | ₩102,265 | ₩100,589 | ₩101,179 | -0.16% | 211.3만 |
|---|
| 2026.03.19 | ₩102,976 | ₩104,237 | ₩101,568 | ₩101,742 | -1.20% | 94.8만 |
|---|
| 2026.03.18 | ₩105,833 | ₩106,249 | ₩103,177 | ₩103,218 | -2.47% | 112.7만 |
|---|
| 2026.03.17 | ₩107,054 | ₩107,510 | ₩106,102 | ₩106,464 | -0.55% | 106.5만 |
|---|
| 2026.03.16 | ₩107,336 | ₩107,617 | ₩105,887 | ₩106,598 | -0.69% | 138.5만 |
|---|
| 2026.03.13 | ₩105,417 | ₩106,893 | ₩103,821 | ₩106,652 | +1.17% | 132만 |
|---|
| 2026.03.12 | ₩106,209 | ₩107,255 | ₩105,270 | ₩105,404 | -0.76% | 107만 |
|---|
| 2026.03.11 | ₩105,820 | ₩106,786 | ₩104,613 | ₩106,558 | +0.70% | 111.6만 |
|---|
| 2026.03.10 | ₩107,886 | ₩108,342 | ₩106,115 | ₩106,464 | -1.32% | 94.9만 |
|---|
| 2026.03.09 | ₩108,529 | ₩109,589 | ₩104,358 | ₩108,208 | -0.30% | 120.5만 |
|---|
| 2026.03.06 | ₩109,871 | ₩109,992 | ₩107,537 | ₩109,388 | -0.44% | 71.3만 |
|---|
| 2026.03.05 | ₩109,281 | ₩110,273 | ₩108,140 | ₩109,616 | +0.31% | 94.9만 |
|---|
| 2026.03.04 | ₩113,962 | ₩113,962 | ₩109,723 | ₩110,005 | -3.47% | 113.8만 |
|---|
| 2026.03.03 | ₩114,378 | ₩115,437 | ₩112,554 | ₩114,579 | +0.18% | 164.3만 |
|---|
| 2026.03.02 | ₩112,594 | ₩115,518 | ₩111,829 | ₩114,887 | +2.04% | 133.4만 |
|---|
| 2026.02.27 | ₩111,494 | ₩113,278 | ₩111,078 | ₩112,916 | +1.28% | 136.8만 |
|---|
| 2026.02.26 | ₩109,455 | ₩112,178 | ₩108,301 | ₩111,936 | +2.27% | 88.7만 |
|---|
| 2026.02.25 | ₩107,819 | ₩108,368 | ₩106,102 | ₩108,315 | +0.46% | 124.1만 |
|---|
| 2026.02.24 | ₩106,826 | ₩108,355 | ₩106,826 | ₩108,140 | +1.23% | 93.8만 |
|---|
| 2026.02.23 | ₩105,967 | ₩107,322 | ₩105,216 | ₩106,571 | +0.57% | 78만 |
|---|
| 2026.02.20 | ₩108,623 | ₩108,623 | ₩105,967 | ₩106,236 | -2.20% | 124.7만 |
|---|
| 2026.02.19 | ₩107,523 | ₩108,275 | ₩106,169 | ₩108,248 | +0.67% | 89.1만 |
|---|
| 2026.02.18 | ₩107,564 | ₩108,623 | ₩106,209 | ₩107,497 | -0.06% | 134.6만 |
|---|
| 2026.02.17 | ₩106,491 | ₩108,570 | ₩106,276 | ₩107,939 | +1.36% | 119.2만 |
|---|
| 2026.02.13 | ₩103,432 | ₩108,731 | ₩101,970 | ₩106,853 | +3.31% | 175.3만 |
|---|
| 2026.02.12 | ₩110,072 | ₩110,072 | ₩101,756 | ₩105,605 | -4.06% | 341.9만 |
|---|
| 2026.02.11 | ₩113,023 | ₩113,479 | ₩111,132 | ₩113,224 | +0.18% | 132.6만 |
|---|
| 2026.02.10 | ₩112,513 | ₩113,734 | ₩111,802 | ₩111,856 | -0.58% | 148.1만 |
|---|
| 2026.02.09 | ₩114,351 | ₩115,384 | ₩112,460 | ₩112,875 | -1.29% | 107.6만 |
|---|
| 2026.02.06 | ₩114,874 | ₩116,256 | ₩114,136 | ₩114,163 | -0.62% | 137.1만 |
|---|
| 2026.02.05 | ₩112,607 | ₩114,619 | ₩112,540 | ₩114,525 | +1.70% | 83.5만 |
|---|
| 2026.02.04 | ₩108,972 | ₩112,755 | ₩108,972 | ₩112,272 | +3.03% | 112.6만 |
|---|
| 2026.02.03 | ₩107,255 | ₩109,710 | ₩107,255 | ₩108,583 | +1.24% | 92.3만 |
|---|
| 2026.02.02 | ₩108,167 | ₩109,012 | ₩106,705 | ₩108,087 | -0.07% | 111.4만 |
|---|
| 2026.01.30 | ₩106,745 | ₩107,953 | ₩105,283 | ₩107,886 | +1.07% | 159.1만 |
|---|
| 2026.01.29 | ₩107,027 | ₩107,819 | ₩106,303 | ₩107,041 | +0.01% | 119.7만 |
|---|
| 2026.01.28 | ₩107,899 | ₩108,744 | ₩106,893 | ₩107,067 | -0.77% | 116.3만 |
|---|
| 2026.01.27 | ₩107,845 | ₩108,731 | ₩107,483 | ₩107,684 | -0.15% | 90.2만 |
|---|
| 2026.01.26 | ₩108,878 | ₩109,603 | ₩107,188 | ₩108,181 | -0.64% | 64.1만 |
|---|
| 2026.01.23 | ₩108,167 | ₩108,945 | ₩107,792 | ₩108,892 | +0.67% | 57.1만 |
|---|
| 2026.01.22 | ₩109,603 | ₩110,662 | ₩108,476 | ₩108,650 | -0.87% | 64.5만 |
|---|
| 2026.01.21 | ₩110,823 | ₩111,145 | ₩108,328 | ₩109,603 | -1.10% | 139.8만 |
|---|
| 2026.01.20 | ₩111,454 | ₩111,829 | ₩109,535 | ₩110,461 | -0.89% | 90.9만 |
|---|
| 2026.01.16 | ₩109,683 | ₩111,319 | ₩109,388 | ₩111,293 | +1.47% | 67.1만 |
|---|
| 2026.01.15 | ₩108,489 | ₩110,662 | ₩108,476 | ₩110,126 | +1.51% | 99.9만 |
|---|
| 2026.01.14 | ₩107,041 | ₩108,368 | ₩106,960 | ₩108,047 | +0.94% | 149만 |
|---|
| 2026.01.13 | ₩107,389 | ₩108,167 | ₩106,450 | ₩107,121 | -0.25% | 130만 |
|---|
| 2026.01.12 | ₩108,529 | ₩108,597 | ₩107,604 | ₩108,556 | +0.02% | 80.3만 |
|---|
| 2026.01.09 | ₩106,410 | ₩108,744 | ₩106,410 | ₩108,395 | +1.87% | 91.4만 |
|---|
| 2026.01.08 | ₩105,780 | ₩107,242 | ₩105,780 | ₩106,638 | +0.81% | 65.5만 |
|---|
| 2026.01.07 | ₩107,027 | ₩107,148 | ₩105,136 | ₩106,222 | -0.75% | 54.1만 |
|---|
| 2026.01.06 | ₩104,774 | ₩106,933 | ₩104,774 | ₩106,625 | +1.77% | 82.7만 |
|---|
| 2026.01.05 | ₩102,668 | ₩106,182 | ₩102,627 | ₩105,082 | +2.35% | 95.9만 |
|---|
| 2026.01.02 | ₩104,103 | ₩105,404 | ₩103,285 | ₩103,553 | -0.53% | 104.2만 |
|---|
| 2025.12.31 | ₩104,894 | ₩105,659 | ₩104,411 | ₩104,586 | -0.29% | 59.8만 |
|---|
| 2025.12.30 | ₩104,398 | ₩105,028 | ₩103,915 | ₩104,988 | +0.57% | 40.1만 |
|---|
| 2025.12.29 | ₩104,639 | ₩104,894 | ₩103,727 | ₩104,613 | -0.03% | 49.7만 |
|---|
| 2025.12.26 | ₩105,270 | ₩105,498 | ₩104,063 | ₩104,572 | -0.66% | 35.1만 |
|---|
| 2025.12.24 | ₩105,350 | ₩105,458 | ₩104,653 | ₩105,042 | -0.29% | 26.3만 |
|---|
| 2025.12.23 | ₩105,726 | ₩106,343 | ₩104,935 | ₩105,096 | -0.60% | 68.7만 |
|---|
| 2025.12.22 | ₩104,358 | ₩106,464 | ₩104,318 | ₩105,605 | +1.20% | 66.9만 |
|---|
| 2025.12.19 | ₩104,733 | ₩105,203 | ₩104,465 | ₩104,881 | +0.14% | 157만 |
|---|
| 2025.12.18 | ₩105,337 | ₩106,222 | ₩104,626 | ₩104,814 | -0.50% | 79.6만 |
|---|
| 2025.12.17 | ₩104,881 | ₩107,564 | ₩104,881 | ₩105,297 | +0.40% | 102.9만 |
|---|
| 2025.12.16 | ₩105,203 | ₩105,833 | ₩103,902 | ₩105,149 | -0.05% | 91.4만 |
|---|
| 2025.12.15 | ₩105,538 | ₩106,182 | ₩103,540 | ₩104,881 | -0.62% | 127.2만 |
|---|
| 2025.12.12 | ₩107,081 | ₩107,510 | ₩105,431 | ₩105,739 | -1.25% | 110.1만 |
|---|
| 2025.12.11 | ₩104,009 | ₩106,719 | ₩103,540 | ₩106,356 | +2.26% | 81.2만 |
|---|
| 2025.12.10 | ₩103,312 | ₩104,009 | ₩102,842 | ₩103,419 | +0.10% | 107.2만 |
|---|
| 2025.12.09 | ₩103,419 | ₩104,639 | ₩103,191 | ₩103,271 | -0.14% | 89.5만 |
|---|
| 2025.12.08 | ₩102,332 | ₩105,713 | ₩101,823 | ₩103,459 | +1.10% | 141.3만 |
|---|
| 2025.12.05 | ₩101,447 | ₩102,252 | ₩101,058 | ₩101,809 | +0.36% | 101.4만 |
|---|
| 2025.12.04 | ₩102,265 | ₩103,003 | ₩101,823 | ₩101,970 | -0.29% | 92.8만 |
|---|
| 2025.12.03 | ₩104,519 | ₩105,082 | ₩102,547 | ₩102,802 | -1.64% | 67.7만 |
|---|
| 2025.12.02 | ₩105,847 | ₩106,450 | ₩104,251 | ₩104,492 | -1.28% | 89.4만 |
|---|
| 2025.12.01 | ₩106,155 | ₩107,054 | ₩105,297 | ₩105,538 | -0.58% | 113.6만 |
|---|
| 2025.11.28 | ₩105,847 | ₩106,987 | ₩105,552 | ₩106,544 | +0.66% | 42만 |
|---|
| 2025.11.26 | ₩104,921 | ₩106,745 | ₩104,921 | ₩106,008 | +1.04% | 64.9만 |
|---|
| 2025.11.25 | ₩104,827 | ₩105,364 | ₩104,063 | ₩105,096 | +0.26% | 78.3만 |
|---|
| 2025.11.24 | ₩106,477 | ₩106,732 | ₩102,802 | ₩104,465 | -1.89% | 132.2만 |
|---|
| 2025.11.21 | ₩105,981 | ₩108,368 | ₩105,096 | ₩107,134 | +1.09% | 78.8만 |
|---|
| 2025.11.20 | ₩105,833 | ₩106,558 | ₩105,163 | ₩105,283 | -0.52% | 83.5만 |
|---|
| 2025.11.19 | ₩106,343 | ₩107,215 | ₩105,552 | ₩106,008 | -0.32% | 76.5만 |
|---|
| 2025.11.18 | ₩105,887 | ₩106,906 | ₩105,350 | ₩106,826 | +0.89% | 78.7만 |
|---|
| 2025.11.17 | ₩106,356 | ₩106,839 | ₩105,632 | ₩105,981 | -0.35% | 122.8만 |
|---|
| 2025.11.14 | ₩107,497 | ₩108,167 | ₩106,102 | ₩106,866 | -0.59% | 66.3만 |
|---|
| 2025.11.13 | ₩107,899 | ₩108,570 | ₩106,745 | ₩107,108 | -0.73% | 52.7만 |
|---|
| 2025.11.12 | ₩107,912 | ₩108,985 | ₩107,550 | ₩107,617 | -0.27% | 62.5만 |
|---|
| 2025.11.11 | ₩107,899 | ₩108,757 | ₩107,362 | ₩108,301 | +0.37% | 61.2만 |
|---|
| 2025.11.10 | ₩107,416 | ₩107,738 | ₩106,182 | ₩107,483 | +0.06% | 86.8만 |
|---|
| 2025.11.07 | ₩108,248 | ₩108,422 | ₩107,362 | ₩108,100 | -0.14% | 78.5만 |
|---|
| 2025.11.06 | ₩109,307 | ₩110,005 | ₩107,255 | ₩107,644 | -1.52% | 115.5만 |
|---|
| 2025.11.05 | ₩109,334 | ₩110,689 | ₩108,368 | ₩109,415 | +0.07% | 123.9만 |
|---|
| 2025.11.04 | ₩109,509 | ₩110,407 | ₩109,026 | ₩109,482 | -0.02% | 91.3만 |
|---|
| 2025.11.03 | ₩111,172 | ₩112,044 | ₩107,027 | ₩109,227 | -1.75% | 147.9만 |
|---|
| 2025.10.31 | ₩112,339 | ₩113,130 | ₩110,273 | ₩112,017 | -0.29% | 177.3만 |
|---|
| 2025.10.30 | ₩104,371 | ₩113,600 | ₩104,371 | ₩112,366 | +7.66% | 145.1만 |
|---|
| 2025.10.29 | ₩107,765 | ₩108,100 | ₩106,906 | ₩107,430 | -0.31% | 140만 |
|---|
| 2025.10.28 | ₩109,737 | ₩110,059 | ₩108,436 | ₩108,436 | -1.19% | 108.3만 |
|---|
| 2025.10.27 | ₩109,281 | ₩110,287 | ₩109,012 | ₩110,193 | +0.83% | 79.2만 |
|---|
| 2025.10.24 | ₩109,334 | ₩109,723 | ₩108,597 | ₩109,549 | +0.20% | 58.8만 |
|---|
| 2025.10.23 | ₩110,260 | ₩110,609 | ₩108,556 | ₩109,053 | -1.09% | 72.2만 |
|---|
| 2025.10.22 | ₩111,279 | ₩111,722 | ₩110,045 | ₩110,273 | -0.90% | 72.3만 |
|---|
| 2025.10.21 | ₩109,804 | ₩112,057 | ₩109,388 | ₩111,065 | +1.15% | 99.8만 |
|---|
| 2025.10.20 | ₩110,515 | ₩110,622 | ₩108,744 | ₩109,603 | -0.83% | 83만 |
|---|
| 2025.10.17 | ₩109,629 | ₩110,649 | ₩109,214 | ₩110,381 | +0.69% | 81.1만 |
|---|
| 2025.10.16 | ₩110,729 | ₩110,729 | ₩108,597 | ₩109,133 | -1.44% | 78.9만 |
|---|
| 2025.10.15 | ₩109,911 | ₩110,609 | ₩109,616 | ₩110,300 | +0.35% | 94.5만 |
|---|
| 2025.10.14 | ₩108,784 | ₩110,300 | ₩108,368 | ₩109,992 | +1.11% | 74.4만 |
|---|
| 2025.10.13 | ₩108,597 | ₩111,387 | ₩108,328 | ₩109,120 | +0.48% | 106.8만 |
|---|
| 2025.10.10 | ₩108,140 | ₩108,878 | ₩107,161 | ₩108,422 | +0.26% | 92.9만 |
|---|