시장 데이터를 불러오는 중
전체 종목
Stepan Company Common Stock 과거 주가
Stepan Company Common Stock · SCL · NYSE
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stepan Company Common Stock · SCL · NYSE
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,339 | ₩82,451 | ₩79,316 | ₩81,781 | +0.54% | 14.7만 |
| 2026.10.08 | ₩82,384 | ₩83,590 | ₩81,473 | ₩81,795 | -0.72% | 21.2만 |
| 2026.10.07 | ₩82,961 | ₩83,845 | ₩81,299 | ₩82,170 | -0.95% | 14.6만 |
| 2026.10.06 | ₩84,689 | ₩84,689 | ₩83,014 | ₩83,604 | -1.28% | 9.1만 |
| 2026.10.05 | ₩84,381 | ₩85,386 | ₩82,880 | ₩84,073 | -0.37% | 14.3만 |
| 2026.10.02 | ₩83,564 | ₩84,729 | ₩83,564 | ₩84,421 | +1.03% | 13.8만 |
| 2026.10.01 | ₩83,081 | ₩83,644 | ₩81,031 | ₩82,451 | -0.76% | 17.3만 |
| 2026.09.30 | ₩83,899 | ₩84,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,590 |
| -0.37% |
| 14.1만 |
| 2026.09.29 | ₩85,185 | ₩86,391 | ₩83,309 | ₩83,336 | -2.17% | 14.6만 |
|---|
| 2026.09.28 | ₩85,815 | ₩86,887 | ₩85,480 | ₩85,654 | -0.19% | 11.7만 |
|---|
| 2026.09.25 | ₩85,627 | ₩86,780 | ₩85,225 | ₩86,471 | +0.99% | 13.7만 |
|---|
| 2026.09.24 | ₩86,686 | ₩87,275 | ₩84,984 | ₩85,520 | -1.34% | 12.6만 |
|---|
| 2026.09.23 | ₩85,962 | ₩87,155 | ₩85,560 | ₩86,927 | +1.12% | 11.5만 |
|---|
| 2026.09.22 | ₩83,872 | ₩86,538 | ₩83,751 | ₩86,270 | +2.86% | 14.7만 |
|---|
| 2026.09.21 | ₩83,470 | ₩84,421 | ₩82,706 | ₩82,827 | -0.77% | 11만 |
|---|
| 2026.09.18 | ₩83,162 | ₩83,671 | ₩81,527 | ₩82,920 | -0.29% | 48.9만 |
|---|
| 2026.09.17 | ₩83,175 | ₩84,488 | ₩82,210 | ₩84,247 | +1.29% | 24.2만 |
|---|
| 2026.09.16 | ₩82,746 | ₩83,912 | ₩81,902 | ₩82,760 | +0.02% | 12.8만 |
|---|
| 2026.09.15 | ₩82,063 | ₩82,853 | ₩81,071 | ₩82,518 | +0.56% | 21.8만 |
|---|
| 2026.09.14 | ₩82,103 | ₩82,411 | ₩80,361 | ₩81,889 | -0.26% | 14.8만 |
|---|
| 2026.09.11 | ₩83,336 | ₩83,912 | ₩81,554 | ₩82,505 | -1.00% | 18.5만 |
|---|
| 2026.09.10 | ₩82,277 | ₩82,813 | ₩81,259 | ₩82,626 | +0.42% | 12.4만 |
|---|
| 2026.09.09 | ₩82,867 | ₩83,550 | ₩82,210 | ₩82,813 | -0.06% | 12.9만 |
|---|
| 2026.09.08 | ₩84,341 | ₩84,341 | ₩82,679 | ₩83,376 | -1.14% | 12만 |
|---|
| 2026.09.04 | ₩82,853 | ₩85,279 | ₩82,291 | ₩84,984 | +2.57% | 8.1만 |
|---|
| 2026.09.03 | ₩84,180 | ₩84,180 | ₩82,250 | ₩83,590 | -0.70% | 16.5만 |
|---|
| 2026.09.02 | ₩82,465 | ₩84,917 | ₩82,036 | ₩83,296 | +1.01% | 13.2만 |
|---|
| 2026.09.01 | ₩83,135 | ₩83,322 | ₩81,205 | ₩82,344 | -0.95% | 8.7만 |
|---|
| 2026.08.31 | ₩84,408 | ₩84,408 | ₩82,237 | ₩83,899 | -0.60% | 10.9만 |
|---|
| 2026.08.28 | ₩84,354 | ₩84,971 | ₩82,867 | ₩83,952 | -0.48% | 7.3만 |
|---|
| 2026.08.27 | ₩83,349 | ₩85,011 | ₩82,264 | ₩84,167 | +0.98% | 13.8만 |
|---|
| 2026.08.26 | ₩83,363 | ₩84,314 | ₩82,773 | ₩83,979 | +0.74% | 10.7만 |
|---|
| 2026.08.25 | ₩83,671 | ₩83,671 | ₩81,741 | ₩83,135 | -0.64% | 7만 |
|---|
| 2026.08.24 | ₩85,574 | ₩86,163 | ₩83,108 | ₩83,296 | -2.66% | 9.1만 |
|---|
| 2026.08.21 | ₩86,123 | ₩86,471 | ₩84,930 | ₩85,265 | -1.00% | 11.5만 |
|---|
| 2026.08.20 | ₩84,528 | ₩85,627 | ₩84,274 | ₩85,319 | +0.94% | 12.4만 |
|---|
| 2026.08.19 | ₩86,136 | ₩87,343 | ₩85,185 | ₩85,600 | -0.62% | 10.1만 |
|---|
| 2026.08.18 | ₩87,369 | ₩87,369 | ₩84,930 | ₩84,997 | -2.71% | 12만 |
|---|
| 2026.08.17 | ₩86,887 | ₩87,235 | ₩86,378 | ₩86,726 | -0.19% | 7만 |
|---|
| 2026.08.14 | ₩87,450 | ₩87,611 | ₩86,632 | ₩87,329 | -0.14% | 8.4만 |
|---|
| 2026.08.13 | ₩87,101 | ₩87,745 | ₩86,793 | ₩87,477 | +0.43% | 8.2만 |
|---|
| 2026.08.12 | ₩86,954 | ₩87,584 | ₩85,239 | ₩87,021 | +0.08% | 8.7만 |
|---|
| 2026.08.11 | ₩87,557 | ₩88,321 | ₩86,284 | ₩87,168 | -0.44% | 8.4만 |
|---|
| 2026.08.10 | ₩86,619 | ₩88,307 | ₩85,024 | ₩86,914 | +0.34% | 13.1만 |
|---|
| 2026.08.07 | ₩85,788 | ₩88,066 | ₩85,788 | ₩87,302 | +1.77% | 11.8만 |
|---|
| 2026.08.06 | ₩86,136 | ₩87,075 | ₩85,225 | ₩85,708 | -0.50% | 13.2만 |
|---|
| 2026.08.05 | ₩86,458 | ₩86,498 | ₩84,676 | ₩86,110 | -0.40% | 19.5만 |
|---|
| 2026.08.04 | ₩85,842 | ₩86,150 | ₩84,435 | ₩85,801 | -0.05% | 20.9만 |
|---|
| 2026.08.03 | ₩85,895 | ₩87,048 | ₩83,229 | ₩84,971 | -1.08% | 20.4만 |
|---|
| 2026.07.31 | ₩87,021 | ₩87,101 | ₩84,636 | ₩85,949 | -1.23% | 16.3만 |
|---|
| 2026.07.30 | ₩87,785 | ₩89,446 | ₩84,770 | ₩87,195 | -0.67% | 29.7만 |
|---|
| 2026.07.29 | ₩84,033 | ₩88,964 | ₩81,728 | ₩88,629 | +5.47% | 46.5만 |
|---|
| 2026.07.28 | ₩77,721 | ₩79,302 | ₩77,225 | ₩77,735 | +0.02% | 14만 |
|---|
| 2026.07.27 | ₩77,882 | ₩79,034 | ₩76,140 | ₩77,105 | -1.00% | 9.7만 |
|---|
| 2026.07.24 | ₩77,185 | ₩80,723 | ₩76,488 | ₩77,145 | -0.05% | 9만 |
|---|
| 2026.07.23 | ₩77,909 | ₩78,324 | ₩75,416 | ₩77,185 | -0.93% | 14만 |
|---|
| 2026.07.22 | ₩78,753 | ₩79,343 | ₩78,204 | ₩78,981 | +0.29% | 7.9만 |
|---|
| 2026.07.21 | ₩77,346 | ₩78,820 | ₩75,684 | ₩78,525 | +1.52% | 12만 |
|---|
| 2026.07.20 | ₩78,177 | ₩79,222 | ₩77,011 | ₩77,333 | -1.08% | 16.8만 |
|---|
| 2026.07.17 | ₩78,780 | ₩80,616 | ₩77,614 | ₩78,565 | -0.27% | 11.7만 |
|---|
| 2026.07.16 | ₩78,659 | ₩80,616 | ₩76,850 | ₩79,383 | +0.92% | 14.3만 |
|---|
| 2026.07.15 | ₩76,823 | ₩79,034 | ₩73,849 | ₩78,579 | +2.29% | 9.3만 |
|---|
| 2026.07.14 | ₩76,864 | ₩77,292 | ₩75,872 | ₩76,247 | -0.80% | 17.4만 |
|---|
| 2026.07.13 | ₩76,153 | ₩77,132 | ₩75,403 | ₩76,113 | -0.05% | 10.9만 |
|---|
| 2026.07.10 | ₩75,644 | ₩76,837 | ₩75,644 | ₩75,805 | +0.21% | 8.5만 |
|---|
| 2026.07.09 | ₩74,425 | ₩75,738 | ₩73,647 | ₩75,658 | +1.66% | 11.7만 |
|---|
| 2026.07.08 | ₩75,028 | ₩75,108 | ₩73,165 | ₩74,090 | -1.25% | 18만 |
|---|
| 2026.07.07 | ₩76,515 | ₩78,056 | ₩75,189 | ₩75,725 | -1.03% | 12.7만 |
|---|
| 2026.07.06 | ₩75,778 | ₩76,596 | ₩74,854 | ₩76,180 | +0.53% | 15.5만 |
|---|
| 2026.07.02 | ₩74,371 | ₩76,127 | ₩74,371 | ₩76,046 | +2.25% | 10만 |
|---|
| 2026.07.01 | ₩74,974 | ₩76,180 | ₩74,720 | ₩74,787 | -0.25% | 11.4만 |
|---|
| 2026.06.30 | ₩73,339 | ₩74,773 | ₩72,374 | ₩74,666 | +1.81% | 9.5만 |
|---|
| 2026.06.29 | ₩74,277 | ₩74,277 | ₩71,999 | ₩73,232 | -1.41% | 16만 |
|---|
| 2026.06.26 | ₩73,621 | ₩75,349 | ₩72,937 | ₩74,653 | +1.40% | 53.8만 |
|---|
| 2026.06.25 | ₩73,580 | ₩74,639 | ₩72,173 | ₩74,291 | +0.97% | 12.2만 |
|---|
| 2026.06.24 | ₩70,954 | ₩73,822 | ₩70,941 | ₩73,768 | +3.97% | 13.4만 |
|---|
| 2026.06.23 | ₩71,329 | ₩72,321 | ₩69,882 | ₩70,686 | -0.90% | 25.2만 |
|---|
| 2026.06.22 | ₩72,334 | ₩73,554 | ₩71,302 | ₩71,691 | -0.89% | 11.3만 |
|---|
| 2026.06.18 | ₩72,642 | ₩73,406 | ₩71,490 | ₩72,281 | -0.50% | 30만 |
|---|
| 2026.06.17 | ₩72,683 | ₩73,661 | ₩70,900 | ₩72,080 | -0.83% | 10.6만 |
|---|
| 2026.06.16 | ₩73,460 | ₩74,358 | ₩72,240 | ₩72,602 | -1.17% | 11.7만 |
|---|
| 2026.06.15 | ₩73,393 | ₩74,076 | ₩72,321 | ₩72,991 | -0.55% | 12만 |
|---|
| 2026.06.12 | ₩71,919 | ₩73,326 | ₩71,611 | ₩73,004 | +1.51% | 11만 |
|---|
| 2026.06.11 | ₩70,230 | ₩71,262 | ₩69,534 | ₩71,222 | +1.41% | 24.2만 |
|---|
| 2026.06.10 | ₩70,860 | ₩71,436 | ₩69,252 | ₩69,252 | -2.27% | 18.5만 |
|---|
| 2026.06.09 | ₩69,855 | ₩71,410 | ₩69,400 | ₩70,217 | +0.52% | 16.9만 |
|---|
| 2026.06.08 | ₩68,850 | ₩69,761 | ₩67,390 | ₩68,917 | +0.10% | 22.1만 |
|---|
| 2026.06.05 | ₩69,091 | ₩69,574 | ₩68,207 | ₩68,716 | -0.54% | 8.5만 |
|---|
| 2026.06.04 | ₩69,761 | ₩69,761 | ₩68,287 | ₩69,078 | -0.98% | 8.5만 |
|---|
| 2026.06.03 | ₩69,748 | ₩69,949 | ₩68,783 | ₩69,158 | -0.85% | 8.2만 |
|---|
| 2026.06.02 | ₩70,485 | ₩71,972 | ₩68,837 | ₩70,043 | -0.63% | 8.9만 |
|---|
| 2026.06.01 | ₩70,163 | ₩70,565 | ₩68,971 | ₩70,565 | +0.57% | 11.1만 |
|---|
| 2026.05.29 | ₩72,187 | ₩72,575 | ₩70,793 | ₩70,820 | -1.89% | 12.3만 |
|---|
| 2026.05.28 | ₩71,624 | ₩72,803 | ₩71,316 | ₩72,160 | +0.75% | 8.2만 |
|---|
| 2026.05.27 | ₩72,026 | ₩72,977 | ₩71,490 | ₩71,879 | -0.20% | 9.2만 |
|---|
| 2026.05.26 | ₩70,418 | ₩71,959 | ₩70,418 | ₩71,289 | +1.24% | 8.8만 |
|---|
| 2026.05.22 | ₩69,292 | ₩69,802 | ₩68,917 | ₩69,775 | +0.70% | 10.5만 |
|---|
| 2026.05.21 | ₩67,510 | ₩69,199 | ₩66,130 | ₩68,877 | +2.02% | 12.7만 |
|---|
| 2026.05.20 | ₩65,916 | ₩67,979 | ₩65,661 | ₩67,979 | +3.13% | 11.5만 |
|---|
| 2026.05.19 | ₩66,425 | ₩67,122 | ₩65,313 | ₩66,331 | -0.14% | 12.3만 |
|---|
| 2026.05.18 | ₩65,902 | ₩67,363 | ₩65,299 | ₩66,733 | +1.26% | 11.6만 |
|---|
| 2026.05.15 | ₩67,269 | ₩67,591 | ₩65,581 | ₩65,916 | -2.01% | 12만 |
|---|
| 2026.05.14 | ₩68,569 | ₩68,622 | ₩67,363 | ₩67,631 | -1.37% | 7.7만 |
|---|
| 2026.05.13 | ₩68,448 | ₩68,622 | ₩67,376 | ₩67,818 | -0.92% | 13.3만 |
|---|
| 2026.05.12 | ₩69,493 | ₩69,493 | ₩67,912 | ₩68,475 | -1.47% | 15.3만 |
|---|
| 2026.05.11 | ₩70,820 | ₩71,410 | ₩69,507 | ₩69,574 | -1.76% | 12.1만 |
|---|
| 2026.05.08 | ₩70,070 | ₩71,034 | ₩68,716 | ₩70,927 | +1.22% | 10.3만 |
|---|
| 2026.05.07 | ₩71,718 | ₩71,745 | ₩69,507 | ₩69,547 | -3.03% | 11.6만 |
|---|
| 2026.05.06 | ₩71,061 | ₩71,369 | ₩68,354 | ₩70,874 | -0.26% | 11.5만 |
|---|
| 2026.05.05 | ₩68,341 | ₩70,190 | ₩67,899 | ₩70,070 | +2.53% | 14.3만 |
|---|
| 2026.05.04 | ₩68,488 | ₩68,488 | ₩66,130 | ₩68,060 | -0.63% | 18만 |
|---|
| 2026.05.01 | ₩67,470 | ₩69,828 | ₩65,058 | ₩69,132 | +2.46% | 21.4만 |
|---|
| 2026.04.30 | ₩65,648 | ₩67,309 | ₩65,433 | ₩67,041 | +2.12% | 50.8만 |
|---|
| 2026.04.29 | ₩65,849 | ₩67,537 | ₩64,763 | ₩65,567 | -0.43% | 19.6만 |
|---|
| 2026.04.28 | ₩67,899 | ₩69,668 | ₩65,018 | ₩66,103 | -2.64% | 17.6만 |
|---|
| 2026.04.27 | ₩69,761 | ₩70,673 | ₩69,359 | ₩70,565 | +1.15% | 19.1만 |
|---|
| 2026.04.24 | ₩68,837 | ₩70,418 | ₩68,247 | ₩69,761 | +1.34% | 14만 |
|---|
| 2026.04.23 | ₩68,475 | ₩69,534 | ₩68,207 | ₩69,373 | +1.31% | 8.4만 |
|---|
| 2026.04.22 | ₩69,292 | ₩69,761 | ₩68,381 | ₩68,395 | -1.30% | 9.2만 |
|---|
| 2026.04.21 | ₩69,225 | ₩69,949 | ₩67,805 | ₩68,676 | -0.79% | 11.4만 |
|---|
| 2026.04.20 | ₩68,716 | ₩69,359 | ₩68,555 | ₩69,091 | +0.55% | 7.7만 |
|---|
| 2026.04.17 | ₩68,395 | ₩70,311 | ₩68,395 | ₩68,904 | +0.74% | 16만 |
|---|
| 2026.04.16 | ₩67,363 | ₩68,609 | ₩66,934 | ₩68,060 | +1.03% | 25만 |
|---|
| 2026.04.15 | ₩68,984 | ₩68,998 | ₩67,028 | ₩67,282 | -2.47% | 16만 |
|---|
| 2026.04.14 | ₩70,150 | ₩70,204 | ₩69,051 | ₩69,386 | -1.09% | 9.3만 |
|---|
| 2026.04.13 | ₩70,378 | ₩70,405 | ₩68,716 | ₩70,204 | -0.25% | 10.8만 |
|---|
| 2026.04.10 | ₩69,775 | ₩70,659 | ₩69,574 | ₩70,257 | +0.69% | 10.8만 |
|---|
| 2026.04.09 | ₩68,421 | ₩70,016 | ₩68,328 | ₩69,520 | +1.61% | 11.1만 |
|---|
| 2026.04.08 | ₩68,328 | ₩69,346 | ₩67,952 | ₩69,078 | +1.10% | 19.8만 |
|---|
| 2026.04.07 | ₩66,184 | ₩66,519 | ₩64,991 | ₩66,224 | +0.06% | 13.6만 |
|---|
| 2026.04.06 | ₩66,318 | ₩67,001 | ₩65,299 | ₩66,184 | -0.20% | 13.5만 |
|---|
| 2026.04.02 | ₩66,492 | ₩67,363 | ₩65,875 | ₩66,961 | +0.71% | 13.2만 |
|---|
| 2026.04.01 | ₩66,545 | ₩67,778 | ₩66,358 | ₩67,014 | +0.70% | 13.5만 |
|---|
| 2026.03.31 | ₩67,658 | ₩67,926 | ₩66,331 | ₩66,974 | -1.01% | 13.9만 |
|---|
| 2026.03.30 | ₩67,001 | ₩67,577 | ₩66,331 | ₩66,720 | -0.42% | 12.6만 |
|---|
| 2026.03.27 | ₩66,492 | ₩67,135 | ₩65,701 | ₩66,318 | -0.26% | 11.1만 |
|---|
| 2026.03.26 | ₩66,840 | ₩67,993 | ₩66,626 | ₩67,055 | +0.32% | 12.1만 |
|---|
| 2026.03.25 | ₩66,425 | ₩67,443 | ₩65,125 | ₩67,363 | +1.41% | 13.7만 |
|---|
| 2026.03.24 | ₩62,351 | ₩65,272 | ₩62,150 | ₩64,736 | +3.83% | 19.8만 |
|---|
| 2026.03.23 | ₩61,802 | ₩63,678 | ₩61,172 | ₩63,075 | +2.06% | 19만 |
|---|
| 2026.03.20 | ₩60,783 | ₩60,891 | ₩59,175 | ₩60,086 | -1.15% | 56만 |
|---|
| 2026.03.19 | ₩60,019 | ₩61,051 | ₩59,162 | ₩60,770 | +1.25% | 20만 |
|---|
| 2026.03.18 | ₩62,070 | ₩62,351 | ₩60,288 | ₩60,703 | -2.20% | 19.3만 |
|---|
| 2026.03.17 | ₩63,557 | ₩64,026 | ₩62,512 | ₩62,780 | -1.22% | 18.3만 |
|---|
| 2026.03.16 | ₩63,490 | ₩64,455 | ₩62,271 | ₩62,927 | -0.89% | 12.5만 |
|---|
| 2026.03.13 | ₩63,664 | ₩63,906 | ₩62,190 | ₩62,767 | -1.41% | 9.5만 |
|---|
| 2026.03.12 | ₩61,628 | ₩63,008 | ₩61,601 | ₩62,914 | +2.09% | 12.6만 |
|---|
| 2026.03.11 | ₩63,021 | ₩63,115 | ₩62,043 | ₩62,499 | -0.83% | 9만 |
|---|
| 2026.03.10 | ₩64,174 | ₩64,951 | ₩62,941 | ₩63,222 | -1.48% | 12.9만 |
|---|
| 2026.03.09 | ₩62,994 | ₩64,803 | ₩62,110 | ₩64,294 | +2.06% | 11.8만 |
|---|
| 2026.03.06 | ₩64,267 | ₩64,978 | ₩63,517 | ₩64,321 | +0.08% | 13.8만 |
|---|
| 2026.03.05 | ₩66,358 | ₩66,894 | ₩64,803 | ₩65,447 | -1.37% | 15.8만 |
|---|
| 2026.03.04 | ₩66,612 | ₩66,907 | ₩66,063 | ₩66,746 | +0.20% | 11.7만 |
|---|
| 2026.03.03 | ₩65,473 | ₩66,773 | ₩64,509 | ₩66,210 | +1.13% | 16.9만 |
|---|
| 2026.03.02 | ₩66,465 | ₩69,292 | ₩65,983 | ₩67,684 | +1.83% | 15.1만 |
|---|
| 2026.02.27 | ₩67,658 | ₩68,917 | ₩67,055 | ₩68,194 | +0.79% | 17.8만 |
|---|
| 2026.02.26 | ₩68,060 | ₩69,775 | ₩67,711 | ₩68,783 | +1.06% | 21.5만 |
|---|
| 2026.02.25 | ₩69,922 | ₩72,415 | ₩65,969 | ₩67,725 | -3.14% | 29.9만 |
|---|
| 2026.02.24 | ₩71,892 | ₩73,875 | ₩69,574 | ₩70,364 | -2.12% | 28만 |
|---|
| 2026.02.23 | ₩81,714 | ₩81,714 | ₩70,445 | ₩71,731 | -12.22% | 39.9만 |
|---|
| 2026.02.20 | ₩88,776 | ₩90,706 | ₩88,026 | ₩90,090 | +1.48% | 21만 |
|---|
| 2026.02.19 | ₩88,187 | ₩88,910 | ₩86,914 | ₩88,830 | +0.73% | 12.5만 |
|---|
| 2026.02.18 | ₩89,312 | ₩90,478 | ₩88,307 | ₩88,589 | -0.81% | 14.4만 |
|---|
| 2026.02.17 | ₩89,688 | ₩90,049 | ₩87,892 | ₩89,058 | -0.70% | 19.5만 |
|---|
| 2026.02.13 | ₩89,245 | ₩89,822 | ₩88,535 | ₩89,487 | +0.27% | 13만 |
|---|
| 2026.02.12 | ₩89,245 | ₩91,121 | ₩87,356 | ₩89,111 | -0.15% | 16.6만 |
|---|
| 2026.02.11 | ₩87,209 | ₩88,723 | ₩86,967 | ₩88,535 | +1.52% | 13.9만 |
|---|
| 2026.02.10 | ₩84,930 | ₩87,209 | ₩84,086 | ₩86,686 | +2.07% | 12.9만 |
|---|
| 2026.02.09 | ₩84,086 | ₩84,957 | ₩83,296 | ₩84,569 | +0.57% | 9.1만 |
|---|
| 2026.02.06 | ₩82,693 | ₩85,507 | ₩82,693 | ₩84,059 | +1.65% | 24.1만 |
|---|
| 2026.02.05 | ₩84,997 | ₩84,997 | ₩82,023 | ₩82,719 | -2.68% | 19.9만 |
|---|
| 2026.02.04 | ₩80,374 | ₩85,212 | ₩79,946 | ₩85,185 | +5.99% | 31.2만 |
|---|
| 2026.02.03 | ₩78,445 | ₩80,401 | ₩78,338 | ₩79,503 | +1.35% | 16.8만 |
|---|
| 2026.02.02 | ₩77,065 | ₩79,061 | ₩76,341 | ₩78,579 | +1.96% | 14만 |
|---|
| 2026.01.30 | ₩75,443 | ₩77,735 | ₩75,443 | ₩77,199 | +2.33% | 19.4만 |
|---|
| 2026.01.29 | ₩75,390 | ₩77,078 | ₩74,639 | ₩76,381 | +1.32% | 17.7만 |
|---|
| 2026.01.28 | ₩75,564 | ₩75,792 | ₩74,304 | ₩75,202 | -0.48% | 24.5만 |
|---|
| 2026.01.27 | ₩74,572 | ₩75,430 | ₩74,224 | ₩75,229 | +0.88% | 22.7만 |
|---|
| 2026.01.26 | ₩75,202 | ₩75,282 | ₩73,714 | ₩74,639 | -0.75% | 26만 |
|---|
| 2026.01.23 | ₩75,591 | ₩76,555 | ₩74,586 | ₩75,001 | -0.78% | 17.2만 |
|---|
| 2026.01.22 | ₩71,396 | ₩73,366 | ₩71,396 | ₩73,299 | +2.67% | 15.8만 |
|---|
| 2026.01.21 | ₩68,823 | ₩71,557 | ₩68,823 | ₩71,410 | +3.76% | 23.6만 |
|---|
| 2026.01.20 | ₩67,765 | ₩68,636 | ₩67,497 | ₩68,475 | +1.05% | 14.7만 |
|---|
| 2026.01.16 | ₩69,051 | ₩69,601 | ₩67,698 | ₩69,118 | +0.10% | 20.6만 |
|---|
| 2026.01.15 | ₩68,596 | ₩70,498 | ₩68,368 | ₩69,560 | +1.41% | 26.1만 |
|---|
| 2026.01.14 | ₩68,743 | ₩69,614 | ₩68,555 | ₩68,609 | -0.19% | 21.7만 |
|---|
| 2026.01.13 | ₩69,895 | ₩70,003 | ₩68,555 | ₩68,555 | -1.92% | 21.6만 |
|---|
| 2026.01.12 | ₩68,756 | ₩70,820 | ₩68,515 | ₩69,587 | +1.21% | 42.5만 |
|---|
| 2026.01.09 | ₩67,658 | ₩69,024 | ₩66,988 | ₩68,529 | +1.29% | 35.1만 |
|---|
| 2026.01.08 | ₩66,452 | ₩68,743 | ₩66,452 | ₩67,698 | +1.88% | 25.4만 |
|---|
| 2026.01.07 | ₩66,277 | ₩67,108 | ₩65,366 | ₩67,041 | +1.15% | 13만 |
|---|
| 2026.01.06 | ₩63,370 | ₩66,599 | ₩63,370 | ₩66,063 | +4.25% | 15만 |
|---|
| 2026.01.05 | ₩62,981 | ₩64,803 | ₩62,954 | ₩63,772 | +1.26% | 12.8만 |
|---|
| 2026.01.02 | ₩63,517 | ₩63,745 | ₩62,901 | ₩63,195 | -0.51% | 11.4만 |
|---|
| 2025.12.31 | ₩63,477 | ₩63,691 | ₩62,820 | ₩63,463 | -0.02% | 10.9만 |
|---|
| 2025.12.30 | ₩63,276 | ₩64,013 | ₩62,646 | ₩63,477 | +0.32% | 10.9만 |
|---|
| 2025.12.29 | ₩62,941 | ₩63,410 | ₩62,579 | ₩63,262 | +0.51% | 12만 |
|---|
| 2025.12.26 | ₩62,994 | ₩63,356 | ₩62,659 | ₩63,075 | +0.13% | 7.7만 |
|---|
| 2025.12.24 | ₩62,887 | ₩63,249 | ₩62,552 | ₩63,102 | +0.34% | 4.7만 |
|---|
| 2025.12.23 | ₩63,396 | ₩64,308 | ₩62,378 | ₩62,391 | -1.59% | 10만 |
|---|
| 2025.12.22 | ₩63,530 | ₩65,192 | ₩63,289 | ₩63,463 | -0.11% | 13.8만 |
|---|
| 2025.12.19 | ₩65,018 | ₩65,259 | ₩63,584 | ₩63,705 | -2.02% | 41.5만 |
|---|
| 2025.12.18 | ₩65,406 | ₩66,318 | ₩65,058 | ₩65,527 | +0.18% | 14.1만 |
|---|
| 2025.12.17 | ₩64,736 | ₩66,076 | ₩64,736 | ₩65,313 | +0.89% | 17.8만 |
|---|
| 2025.12.16 | ₩64,710 | ₩65,366 | ₩63,906 | ₩64,870 | +0.25% | 18.8만 |
|---|
| 2025.12.15 | ₩65,165 | ₩65,420 | ₩63,906 | ₩64,589 | -0.88% | 21.6만 |
|---|
| 2025.12.12 | ₩65,031 | ₩65,031 | ₩63,959 | ₩64,308 | -1.11% | 23.6만 |
|---|
| 2025.12.11 | ₩62,874 | ₩65,433 | ₩62,874 | ₩64,549 | +2.66% | 14만 |
|---|
| 2025.12.10 | ₩60,810 | ₩63,289 | ₩60,810 | ₩62,847 | +3.35% | 32.7만 |
|---|
| 2025.12.09 | ₩59,671 | ₩61,386 | ₩59,671 | ₩60,837 | +1.95% | 12.1만 |
|---|
| 2025.12.08 | ₩60,690 | ₩61,306 | ₩59,778 | ₩59,778 | -1.50% | 14.1만 |
|---|
| 2025.12.05 | ₩60,046 | ₩61,494 | ₩59,952 | ₩60,515 | +0.78% | 12.7만 |
|---|
| 2025.12.04 | ₩60,971 | ₩61,614 | ₩60,194 | ₩60,314 | -1.08% | 15.5만 |
|---|
| 2025.12.03 | ₩61,467 | ₩62,190 | ₩60,971 | ₩61,507 | +0.07% | 16만 |
|---|
| 2025.12.02 | ₩60,837 | ₩61,480 | ₩59,524 | ₩60,891 | +0.09% | 11.3만 |
|---|
| 2025.12.01 | ₩60,448 | ₩61,413 | ₩60,086 | ₩60,542 | +0.16% | 16.9만 |
|---|
| 2025.11.28 | ₩60,716 | ₩61,226 | ₩60,247 | ₩60,743 | +0.04% | 5.9만 |
|---|
| 2025.11.26 | ₩60,475 | ₩61,896 | ₩60,475 | ₩60,850 | +0.62% | 27.6만 |
|---|
| 2025.11.25 | ₩59,457 | ₩61,534 | ₩59,457 | ₩60,891 | +2.41% | 16.5만 |
|---|
| 2025.11.24 | ₩58,666 | ₩58,988 | ₩57,621 | ₩58,907 | +0.41% | 20.3만 |
|---|
| 2025.11.21 | ₩57,701 | ₩59,805 | ₩57,085 | ₩59,135 | +2.48% | 16.1만 |
|---|
| 2025.11.20 | ₩57,058 | ₩57,835 | ₩56,763 | ₩57,152 | +0.16% | 13.2만 |
|---|
| 2025.11.19 | ₩57,246 | ₩57,661 | ₩56,656 | ₩56,790 | -0.80% | 17.1만 |
|---|
| 2025.11.18 | ₩57,527 | ₩57,768 | ₩56,468 | ₩57,527 | 0.00% | 16.1만 |
|---|
| 2025.11.17 | ₩59,202 | ₩59,202 | ₩57,031 | ₩57,192 | -3.40% | 18.1만 |
|---|
| 2025.11.14 | ₩58,880 | ₩59,376 | ₩57,889 | ₩59,189 | +0.52% | 12.9만 |
|---|
| 2025.11.13 | ₩58,519 | ₩60,194 | ₩58,465 | ₩59,751 | +2.11% | 19.5만 |
|---|
| 2025.11.12 | ₩59,658 | ₩60,770 | ₩58,425 | ₩58,586 | -1.80% | 18만 |
|---|
| 2025.11.11 | ₩59,162 | ₩60,073 | ₩58,947 | ₩59,591 | +0.72% | 17.9만 |
|---|
| 2025.11.10 | ₩58,666 | ₩59,162 | ₩57,795 | ₩58,921 | +0.43% | 13.6만 |
|---|
| 2025.11.07 | ₩57,594 | ₩58,572 | ₩57,527 | ₩58,050 | +0.79% | 17.6만 |
|---|
| 2025.11.06 | ₩58,706 | ₩59,296 | ₩57,192 | ₩57,313 | -2.37% | 19.8만 |
|---|
| 2025.11.05 | ₩56,937 | ₩58,947 | ₩56,482 | ₩58,827 | +3.32% | 21.4만 |
|---|
| 2025.11.04 | ₩56,616 | ₩57,259 | ₩56,040 | ₩56,696 | +0.14% | 21만 |
|---|
| 2025.11.03 | ₩57,634 | ₩57,808 | ₩56,361 | ₩56,991 | -1.12% | 29.5만 |
|---|
| 2025.10.31 | ₩57,219 | ₩58,559 | ₩56,281 | ₩58,090 | +1.52% | 33.6만 |
|---|
| 2025.10.30 | ₩58,706 | ₩59,885 | ₩57,353 | ₩57,514 | -2.03% | 29.1만 |
|---|
| 2025.10.29 | ₩58,827 | ₩61,534 | ₩57,822 | ₩59,202 | +0.64% | 43.3만 |
|---|
| 2025.10.28 | ₩60,314 | ₩60,743 | ₩59,430 | ₩59,430 | -1.47% | 17.9만 |
|---|
| 2025.10.27 | ₩61,748 | ₩62,177 | ₩60,676 | ₩60,676 | -1.74% | 18만 |
|---|
| 2025.10.24 | ₩62,311 | ₩62,539 | ₩61,587 | ₩61,829 | -0.77% | 14.9만 |
|---|
| 2025.10.23 | ₩61,239 | ₩62,217 | ₩61,051 | ₩61,628 | +0.63% | 28.9만 |
|---|
| 2025.10.22 | ₩62,070 | ₩62,324 | ₩60,730 | ₩60,917 | -1.86% | 16만 |
|---|
| 2025.10.21 | ₩60,850 | ₩62,552 | ₩60,649 | ₩61,989 | +1.87% | 17만 |
|---|
| 2025.10.20 | ₩61,413 | ₩62,003 | ₩60,917 | ₩61,065 | -0.57% | 13.3만 |
|---|
| 2025.10.17 | ₩61,654 | ₩62,298 | ₩61,105 | ₩61,132 | -0.85% | 13.5만 |
|---|
| 2025.10.16 | ₩62,968 | ₩63,021 | ₩61,936 | ₩61,949 | -1.62% | 13.6만 |
|---|
| 2025.10.15 | ₩63,128 | ₩64,375 | ₩62,405 | ₩63,115 | -0.02% | 17.3만 |
|---|
| 2025.10.14 | ₩62,097 | ₩63,383 | ₩61,989 | ₩62,914 | +1.32% | 15.7만 |
|---|
| 2025.10.13 | ₩63,812 | ₩64,750 | ₩63,383 | ₩63,651 | -0.25% | 9.5만 |
|---|
| 2025.10.10 | ₩64,602 | ₩65,527 | ₩63,115 | ₩63,249 | -2.09% | 8.7만 |
|---|