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 | ₩81,407 | ₩82,520 | ₩79,382 | ₩81,850 | +0.54% | 14.7만 |
| 2026.10.08 | ₩82,453 | ₩83,660 | ₩81,541 | ₩81,863 | -0.72% | 21.2만 |
| 2026.10.07 | ₩83,030 | ₩83,915 | ₩81,367 | ₩82,239 | -0.95% | 14.6만 |
| 2026.10.06 | ₩84,760 | ₩84,760 | ₩83,084 | ₩83,674 | -1.28% | 9.1만 |
| 2026.10.05 | ₩84,452 | ₩85,457 | ₩82,950 | ₩84,143 | -0.37% | 14.3만 |
| 2026.10.02 | ₩83,633 | ₩84,800 | ₩83,633 | ₩84,492 | +1.03% | 13.8만 |
| 2026.10.01 | ₩83,151 | ₩83,714 | ₩81,099 | ₩82,520 | -0.76% | 17.3만 |
| 2026.09.30 | ₩83,969 | ₩84,264 | ₩83,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,660 |
| -0.37% |
| 14.1만 |
| 2026.09.29 | ₩85,256 | ₩86,463 | ₩83,379 | ₩83,405 | -2.17% | 14.6만 |
|---|
| 2026.09.28 | ₩85,887 | ₩86,960 | ₩85,551 | ₩85,726 | -0.19% | 11.7만 |
|---|
| 2026.09.25 | ₩85,699 | ₩86,852 | ₩85,297 | ₩86,544 | +0.99% | 13.7만 |
|---|
| 2026.09.24 | ₩86,758 | ₩87,348 | ₩85,055 | ₩85,592 | -1.34% | 12.6만 |
|---|
| 2026.09.23 | ₩86,034 | ₩87,228 | ₩85,632 | ₩87,000 | +1.12% | 11.5만 |
|---|
| 2026.09.22 | ₩83,942 | ₩86,611 | ₩83,821 | ₩86,343 | +2.86% | 14.7만 |
|---|
| 2026.09.21 | ₩83,540 | ₩84,492 | ₩82,775 | ₩82,896 | -0.77% | 11만 |
|---|
| 2026.09.18 | ₩83,231 | ₩83,741 | ₩81,595 | ₩82,990 | -0.29% | 48.9만 |
|---|
| 2026.09.17 | ₩83,245 | ₩84,559 | ₩82,279 | ₩84,317 | +1.29% | 24.2만 |
|---|
| 2026.09.16 | ₩82,815 | ₩83,982 | ₩81,970 | ₩82,829 | +0.02% | 12.8만 |
|---|
| 2026.09.15 | ₩82,131 | ₩82,923 | ₩81,139 | ₩82,587 | +0.56% | 21.8만 |
|---|
| 2026.09.14 | ₩82,172 | ₩82,480 | ₩80,428 | ₩81,957 | -0.26% | 14.8만 |
|---|
| 2026.09.11 | ₩83,405 | ₩83,982 | ₩81,622 | ₩82,574 | -1.00% | 18.5만 |
|---|
| 2026.09.10 | ₩82,346 | ₩82,882 | ₩81,327 | ₩82,695 | +0.42% | 12.4만 |
|---|
| 2026.09.09 | ₩82,936 | ₩83,620 | ₩82,279 | ₩82,882 | -0.06% | 12.9만 |
|---|
| 2026.09.08 | ₩84,411 | ₩84,411 | ₩82,748 | ₩83,446 | -1.14% | 12만 |
|---|
| 2026.09.04 | ₩82,923 | ₩85,350 | ₩82,359 | ₩85,055 | +2.57% | 8.1만 |
|---|
| 2026.09.03 | ₩84,250 | ₩84,250 | ₩82,319 | ₩83,660 | -0.70% | 16.5만 |
|---|
| 2026.09.02 | ₩82,534 | ₩84,988 | ₩82,105 | ₩83,365 | +1.01% | 13.2만 |
|---|
| 2026.09.01 | ₩83,204 | ₩83,392 | ₩81,273 | ₩82,413 | -0.95% | 8.7만 |
|---|
| 2026.08.31 | ₩84,478 | ₩84,478 | ₩82,306 | ₩83,969 | -0.60% | 10.9만 |
|---|
| 2026.08.28 | ₩84,425 | ₩85,042 | ₩82,936 | ₩84,022 | -0.48% | 7.3만 |
|---|
| 2026.08.27 | ₩83,419 | ₩85,082 | ₩82,333 | ₩84,237 | +0.98% | 13.8만 |
|---|
| 2026.08.26 | ₩83,432 | ₩84,385 | ₩82,842 | ₩84,049 | +0.74% | 10.7만 |
|---|
| 2026.08.25 | ₩83,741 | ₩83,741 | ₩81,810 | ₩83,204 | -0.64% | 7만 |
|---|
| 2026.08.24 | ₩85,645 | ₩86,235 | ₩83,178 | ₩83,365 | -2.66% | 9.1만 |
|---|
| 2026.08.21 | ₩86,195 | ₩86,544 | ₩85,001 | ₩85,337 | -1.00% | 11.5만 |
|---|
| 2026.08.20 | ₩84,599 | ₩85,699 | ₩84,344 | ₩85,390 | +0.94% | 12.4만 |
|---|
| 2026.08.19 | ₩86,208 | ₩87,416 | ₩85,256 | ₩85,672 | -0.62% | 10.1만 |
|---|
| 2026.08.18 | ₩87,442 | ₩87,442 | ₩85,001 | ₩85,069 | -2.71% | 12만 |
|---|
| 2026.08.17 | ₩86,960 | ₩87,308 | ₩86,450 | ₩86,799 | -0.19% | 7만 |
|---|
| 2026.08.14 | ₩87,523 | ₩87,684 | ₩86,705 | ₩87,402 | -0.14% | 8.4만 |
|---|
| 2026.08.13 | ₩87,174 | ₩87,818 | ₩86,866 | ₩87,550 | +0.43% | 8.2만 |
|---|
| 2026.08.12 | ₩87,027 | ₩87,657 | ₩85,310 | ₩87,094 | +0.08% | 8.7만 |
|---|
| 2026.08.11 | ₩87,630 | ₩88,395 | ₩86,356 | ₩87,241 | -0.44% | 8.4만 |
|---|
| 2026.08.10 | ₩86,691 | ₩88,381 | ₩85,095 | ₩86,986 | +0.34% | 13.1만 |
|---|
| 2026.08.07 | ₩85,860 | ₩88,140 | ₩85,860 | ₩87,375 | +1.77% | 11.8만 |
|---|
| 2026.08.06 | ₩86,208 | ₩87,147 | ₩85,297 | ₩85,779 | -0.50% | 13.2만 |
|---|
| 2026.08.05 | ₩86,530 | ₩86,571 | ₩84,747 | ₩86,182 | -0.40% | 19.5만 |
|---|
| 2026.08.04 | ₩85,913 | ₩86,222 | ₩84,505 | ₩85,873 | -0.05% | 20.9만 |
|---|
| 2026.08.03 | ₩85,967 | ₩87,120 | ₩83,298 | ₩85,042 | -1.08% | 20.4만 |
|---|
| 2026.07.31 | ₩87,094 | ₩87,174 | ₩84,706 | ₩86,021 | -1.23% | 16.3만 |
|---|
| 2026.07.30 | ₩87,858 | ₩89,521 | ₩84,841 | ₩87,268 | -0.67% | 29.7만 |
|---|
| 2026.07.29 | ₩84,103 | ₩89,038 | ₩81,796 | ₩88,703 | +5.47% | 46.5만 |
|---|
| 2026.07.28 | ₩77,786 | ₩79,369 | ₩77,290 | ₩77,800 | +0.02% | 14만 |
|---|
| 2026.07.27 | ₩77,947 | ₩79,100 | ₩76,204 | ₩77,169 | -1.00% | 9.7만 |
|---|
| 2026.07.24 | ₩77,250 | ₩80,790 | ₩76,552 | ₩77,209 | -0.05% | 9만 |
|---|
| 2026.07.23 | ₩77,974 | ₩78,390 | ₩75,479 | ₩77,250 | -0.93% | 14만 |
|---|
| 2026.07.22 | ₩78,819 | ₩79,409 | ₩78,269 | ₩79,047 | +0.29% | 7.9만 |
|---|
| 2026.07.21 | ₩77,411 | ₩78,886 | ₩75,748 | ₩78,591 | +1.52% | 12만 |
|---|
| 2026.07.20 | ₩78,242 | ₩79,288 | ₩77,075 | ₩77,397 | -1.08% | 16.8만 |
|---|
| 2026.07.17 | ₩78,846 | ₩80,683 | ₩77,679 | ₩78,631 | -0.27% | 11.7만 |
|---|
| 2026.07.16 | ₩78,725 | ₩80,683 | ₩76,914 | ₩79,449 | +0.92% | 14.3만 |
|---|
| 2026.07.15 | ₩76,888 | ₩79,100 | ₩73,910 | ₩78,644 | +2.29% | 9.3만 |
|---|
| 2026.07.14 | ₩76,928 | ₩77,357 | ₩75,935 | ₩76,311 | -0.80% | 17.4만 |
|---|
| 2026.07.13 | ₩76,217 | ₩77,196 | ₩75,466 | ₩76,177 | -0.05% | 10.9만 |
|---|
| 2026.07.10 | ₩75,707 | ₩76,901 | ₩75,707 | ₩75,868 | +0.21% | 8.5만 |
|---|
| 2026.07.09 | ₩74,487 | ₩75,801 | ₩73,709 | ₩75,721 | +1.66% | 11.7만 |
|---|
| 2026.07.08 | ₩75,090 | ₩75,171 | ₩73,226 | ₩74,152 | -1.25% | 18만 |
|---|
| 2026.07.07 | ₩76,579 | ₩78,121 | ₩75,251 | ₩75,788 | -1.03% | 12.7만 |
|---|
| 2026.07.06 | ₩75,841 | ₩76,660 | ₩74,916 | ₩76,244 | +0.53% | 15.5만 |
|---|
| 2026.07.02 | ₩74,433 | ₩76,190 | ₩74,433 | ₩76,110 | +2.25% | 10만 |
|---|
| 2026.07.01 | ₩75,037 | ₩76,244 | ₩74,782 | ₩74,849 | -0.25% | 11.4만 |
|---|
| 2026.06.30 | ₩73,401 | ₩74,836 | ₩72,435 | ₩74,728 | +1.81% | 9.5만 |
|---|
| 2026.06.29 | ₩74,339 | ₩74,339 | ₩72,059 | ₩73,293 | -1.41% | 16만 |
|---|
| 2026.06.26 | ₩73,682 | ₩75,412 | ₩72,998 | ₩74,715 | +1.40% | 53.8만 |
|---|
| 2026.06.25 | ₩73,642 | ₩74,701 | ₩72,234 | ₩74,353 | +0.97% | 12.2만 |
|---|
| 2026.06.24 | ₩71,013 | ₩73,883 | ₩71,000 | ₩73,830 | +3.97% | 13.4만 |
|---|
| 2026.06.23 | ₩71,389 | ₩72,381 | ₩69,940 | ₩70,745 | -0.90% | 25.2만 |
|---|
| 2026.06.22 | ₩72,395 | ₩73,615 | ₩71,362 | ₩71,751 | -0.89% | 11.3만 |
|---|
| 2026.06.18 | ₩72,703 | ₩73,468 | ₩71,550 | ₩72,341 | -0.50% | 30만 |
|---|
| 2026.06.17 | ₩72,743 | ₩73,722 | ₩70,960 | ₩72,140 | -0.83% | 10.6만 |
|---|
| 2026.06.16 | ₩73,521 | ₩74,420 | ₩72,301 | ₩72,663 | -1.17% | 11.7만 |
|---|
| 2026.06.15 | ₩73,454 | ₩74,138 | ₩72,381 | ₩73,052 | -0.55% | 12만 |
|---|
| 2026.06.12 | ₩71,979 | ₩73,387 | ₩71,671 | ₩73,065 | +1.51% | 11만 |
|---|
| 2026.06.11 | ₩70,289 | ₩71,322 | ₩69,592 | ₩71,282 | +1.41% | 24.2만 |
|---|
| 2026.06.10 | ₩70,919 | ₩71,496 | ₩69,310 | ₩69,310 | -2.27% | 18.5만 |
|---|
| 2026.06.09 | ₩69,914 | ₩71,469 | ₩69,458 | ₩70,276 | +0.52% | 16.9만 |
|---|
| 2026.06.08 | ₩68,908 | ₩69,820 | ₩67,446 | ₩68,975 | +0.10% | 22.1만 |
|---|
| 2026.06.05 | ₩69,149 | ₩69,632 | ₩68,264 | ₩68,774 | -0.54% | 8.5만 |
|---|
| 2026.06.04 | ₩69,820 | ₩69,820 | ₩68,344 | ₩69,136 | -0.98% | 8.5만 |
|---|
| 2026.06.03 | ₩69,806 | ₩70,008 | ₩68,841 | ₩69,216 | -0.85% | 8.2만 |
|---|
| 2026.06.02 | ₩70,544 | ₩72,033 | ₩68,894 | ₩70,101 | -0.63% | 8.9만 |
|---|
| 2026.06.01 | ₩70,222 | ₩70,624 | ₩69,028 | ₩70,624 | +0.57% | 11.1만 |
|---|
| 2026.05.29 | ₩72,247 | ₩72,636 | ₩70,852 | ₩70,879 | -1.89% | 12.3만 |
|---|
| 2026.05.28 | ₩71,684 | ₩72,864 | ₩71,375 | ₩72,220 | +0.75% | 8.2만 |
|---|
| 2026.05.27 | ₩72,086 | ₩73,038 | ₩71,550 | ₩71,939 | -0.20% | 9.2만 |
|---|
| 2026.05.26 | ₩70,477 | ₩72,019 | ₩70,477 | ₩71,349 | +1.24% | 8.8만 |
|---|
| 2026.05.22 | ₩69,350 | ₩69,860 | ₩68,975 | ₩69,833 | +0.70% | 10.5만 |
|---|
| 2026.05.21 | ₩67,567 | ₩69,256 | ₩66,185 | ₩68,935 | +2.02% | 12.7만 |
|---|
| 2026.05.20 | ₩65,971 | ₩68,036 | ₩65,716 | ₩68,036 | +3.13% | 11.5만 |
|---|
| 2026.05.19 | ₩66,480 | ₩67,178 | ₩65,367 | ₩66,386 | -0.14% | 12.3만 |
|---|
| 2026.05.18 | ₩65,957 | ₩67,419 | ₩65,354 | ₩66,789 | +1.26% | 11.6만 |
|---|
| 2026.05.15 | ₩67,325 | ₩67,647 | ₩65,635 | ₩65,971 | -2.01% | 12만 |
|---|
| 2026.05.14 | ₩68,626 | ₩68,680 | ₩67,419 | ₩67,687 | -1.37% | 7.7만 |
|---|
| 2026.05.13 | ₩68,505 | ₩68,680 | ₩67,433 | ₩67,875 | -0.92% | 13.3만 |
|---|
| 2026.05.12 | ₩69,552 | ₩69,552 | ₩67,969 | ₩68,532 | -1.47% | 15.3만 |
|---|
| 2026.05.11 | ₩70,879 | ₩71,469 | ₩69,565 | ₩69,632 | -1.76% | 12.1만 |
|---|
| 2026.05.08 | ₩70,128 | ₩71,094 | ₩68,774 | ₩70,987 | +1.22% | 10.3만 |
|---|
| 2026.05.07 | ₩71,778 | ₩71,805 | ₩69,565 | ₩69,605 | -3.03% | 11.6만 |
|---|
| 2026.05.06 | ₩71,121 | ₩71,429 | ₩68,412 | ₩70,933 | -0.26% | 11.5만 |
|---|
| 2026.05.05 | ₩68,398 | ₩70,249 | ₩67,956 | ₩70,128 | +2.53% | 14.3만 |
|---|
| 2026.05.04 | ₩68,546 | ₩68,546 | ₩66,185 | ₩68,117 | -0.63% | 18만 |
|---|
| 2026.05.01 | ₩67,526 | ₩69,887 | ₩65,112 | ₩69,189 | +2.46% | 21.4만 |
|---|
| 2026.04.30 | ₩65,702 | ₩67,365 | ₩65,488 | ₩67,097 | +2.12% | 50.8만 |
|---|
| 2026.04.29 | ₩65,904 | ₩67,593 | ₩64,817 | ₩65,622 | -0.43% | 19.6만 |
|---|
| 2026.04.28 | ₩67,956 | ₩69,726 | ₩65,072 | ₩66,158 | -2.64% | 17.6만 |
|---|
| 2026.04.27 | ₩69,820 | ₩70,732 | ₩69,417 | ₩70,624 | +1.15% | 19.1만 |
|---|
| 2026.04.24 | ₩68,894 | ₩70,477 | ₩68,304 | ₩69,820 | +1.34% | 14만 |
|---|
| 2026.04.23 | ₩68,532 | ₩69,592 | ₩68,264 | ₩69,431 | +1.31% | 8.4만 |
|---|
| 2026.04.22 | ₩69,350 | ₩69,820 | ₩68,438 | ₩68,452 | -1.30% | 9.2만 |
|---|
| 2026.04.21 | ₩69,283 | ₩70,008 | ₩67,862 | ₩68,733 | -0.79% | 11.4만 |
|---|
| 2026.04.20 | ₩68,774 | ₩69,417 | ₩68,613 | ₩69,149 | +0.55% | 7.7만 |
|---|
| 2026.04.17 | ₩68,452 | ₩70,370 | ₩68,452 | ₩68,961 | +0.74% | 16만 |
|---|
| 2026.04.16 | ₩67,419 | ₩68,666 | ₩66,990 | ₩68,117 | +1.03% | 25만 |
|---|
| 2026.04.15 | ₩69,042 | ₩69,055 | ₩67,084 | ₩67,339 | -2.47% | 16만 |
|---|
| 2026.04.14 | ₩70,209 | ₩70,262 | ₩69,109 | ₩69,444 | -1.09% | 9.3만 |
|---|
| 2026.04.13 | ₩70,437 | ₩70,463 | ₩68,774 | ₩70,262 | -0.25% | 10.8만 |
|---|
| 2026.04.10 | ₩69,833 | ₩70,718 | ₩69,632 | ₩70,316 | +0.69% | 10.8만 |
|---|
| 2026.04.09 | ₩68,479 | ₩70,075 | ₩68,385 | ₩69,578 | +1.61% | 11.1만 |
|---|
| 2026.04.08 | ₩68,385 | ₩69,404 | ₩68,009 | ₩69,136 | +1.10% | 19.8만 |
|---|
| 2026.04.07 | ₩66,239 | ₩66,574 | ₩65,045 | ₩66,279 | +0.06% | 13.6만 |
|---|
| 2026.04.06 | ₩66,373 | ₩67,057 | ₩65,354 | ₩66,239 | -0.20% | 13.5만 |
|---|
| 2026.04.02 | ₩66,547 | ₩67,419 | ₩65,930 | ₩67,017 | +0.71% | 13.2만 |
|---|
| 2026.04.01 | ₩66,601 | ₩67,835 | ₩66,413 | ₩67,070 | +0.70% | 13.5만 |
|---|
| 2026.03.31 | ₩67,714 | ₩67,982 | ₩66,386 | ₩67,030 | -1.01% | 13.9만 |
|---|
| 2026.03.30 | ₩67,057 | ₩67,634 | ₩66,386 | ₩66,775 | -0.42% | 12.6만 |
|---|
| 2026.03.27 | ₩66,547 | ₩67,191 | ₩65,756 | ₩66,373 | -0.26% | 11.1만 |
|---|
| 2026.03.26 | ₩66,896 | ₩68,049 | ₩66,681 | ₩67,111 | +0.32% | 12.1만 |
|---|
| 2026.03.25 | ₩66,480 | ₩67,500 | ₩65,179 | ₩67,419 | +1.41% | 13.7만 |
|---|
| 2026.03.24 | ₩62,403 | ₩65,327 | ₩62,202 | ₩64,790 | +3.83% | 19.8만 |
|---|
| 2026.03.23 | ₩61,853 | ₩63,731 | ₩61,223 | ₩63,127 | +2.06% | 19만 |
|---|
| 2026.03.20 | ₩60,834 | ₩60,941 | ₩59,225 | ₩60,137 | -1.15% | 56만 |
|---|
| 2026.03.19 | ₩60,070 | ₩61,102 | ₩59,211 | ₩60,821 | +1.25% | 20만 |
|---|
| 2026.03.18 | ₩62,122 | ₩62,403 | ₩60,338 | ₩60,754 | -2.20% | 19.3만 |
|---|
| 2026.03.17 | ₩63,610 | ₩64,080 | ₩62,564 | ₩62,832 | -1.22% | 18.3만 |
|---|
| 2026.03.16 | ₩63,543 | ₩64,509 | ₩62,323 | ₩62,980 | -0.89% | 12.5만 |
|---|
| 2026.03.13 | ₩63,718 | ₩63,959 | ₩62,242 | ₩62,819 | -1.41% | 9.5만 |
|---|
| 2026.03.12 | ₩61,679 | ₩63,060 | ₩61,652 | ₩62,967 | +2.09% | 12.6만 |
|---|
| 2026.03.11 | ₩63,074 | ₩63,168 | ₩62,095 | ₩62,551 | -0.83% | 9만 |
|---|
| 2026.03.10 | ₩64,227 | ₩65,005 | ₩62,993 | ₩63,275 | -1.48% | 12.9만 |
|---|
| 2026.03.09 | ₩63,047 | ₩64,858 | ₩62,162 | ₩64,348 | +2.06% | 11.8만 |
|---|
| 2026.03.06 | ₩64,321 | ₩65,032 | ₩63,570 | ₩64,375 | +0.08% | 13.8만 |
|---|
| 2026.03.05 | ₩66,413 | ₩66,950 | ₩64,858 | ₩65,501 | -1.37% | 15.8만 |
|---|
| 2026.03.04 | ₩66,668 | ₩66,963 | ₩66,118 | ₩66,802 | +0.20% | 11.7만 |
|---|
| 2026.03.03 | ₩65,528 | ₩66,829 | ₩64,562 | ₩66,266 | +1.13% | 16.9만 |
|---|
| 2026.03.02 | ₩66,521 | ₩69,350 | ₩66,038 | ₩67,741 | +1.83% | 15.1만 |
|---|
| 2026.02.27 | ₩67,714 | ₩68,975 | ₩67,111 | ₩68,251 | +0.79% | 17.8만 |
|---|
| 2026.02.26 | ₩68,117 | ₩69,833 | ₩67,768 | ₩68,841 | +1.06% | 21.5만 |
|---|
| 2026.02.25 | ₩69,981 | ₩72,475 | ₩66,024 | ₩67,781 | -3.14% | 29.9만 |
|---|
| 2026.02.24 | ₩71,952 | ₩73,937 | ₩69,632 | ₩70,423 | -2.12% | 28만 |
|---|
| 2026.02.23 | ₩81,783 | ₩81,783 | ₩70,504 | ₩71,791 | -12.22% | 39.9만 |
|---|
| 2026.02.20 | ₩88,851 | ₩90,782 | ₩88,099 | ₩90,165 | +1.48% | 21만 |
|---|
| 2026.02.19 | ₩88,260 | ₩88,985 | ₩86,986 | ₩88,904 | +0.73% | 12.5만 |
|---|
| 2026.02.18 | ₩89,387 | ₩90,554 | ₩88,381 | ₩88,663 | -0.81% | 14.4만 |
|---|
| 2026.02.17 | ₩89,763 | ₩90,125 | ₩87,965 | ₩89,132 | -0.70% | 19.5만 |
|---|
| 2026.02.13 | ₩89,320 | ₩89,897 | ₩88,609 | ₩89,561 | +0.27% | 13만 |
|---|
| 2026.02.12 | ₩89,320 | ₩91,198 | ₩87,429 | ₩89,186 | -0.15% | 16.6만 |
|---|
| 2026.02.11 | ₩87,281 | ₩88,797 | ₩87,040 | ₩88,609 | +1.52% | 13.9만 |
|---|
| 2026.02.10 | ₩85,001 | ₩87,281 | ₩84,157 | ₩86,758 | +2.07% | 12.9만 |
|---|
| 2026.02.09 | ₩84,157 | ₩85,028 | ₩83,365 | ₩84,639 | +0.57% | 9.1만 |
|---|
| 2026.02.06 | ₩82,762 | ₩85,578 | ₩82,762 | ₩84,130 | +1.65% | 24.1만 |
|---|
| 2026.02.05 | ₩85,069 | ₩85,069 | ₩82,091 | ₩82,789 | -2.68% | 19.9만 |
|---|
| 2026.02.04 | ₩80,442 | ₩85,283 | ₩80,012 | ₩85,256 | +5.99% | 31.2만 |
|---|
| 2026.02.03 | ₩78,510 | ₩80,468 | ₩78,403 | ₩79,570 | +1.35% | 16.8만 |
|---|
| 2026.02.02 | ₩77,129 | ₩79,127 | ₩76,405 | ₩78,644 | +1.96% | 14만 |
|---|
| 2026.01.30 | ₩75,506 | ₩77,800 | ₩75,506 | ₩77,263 | +2.33% | 19.4만 |
|---|
| 2026.01.29 | ₩75,453 | ₩77,142 | ₩74,701 | ₩76,445 | +1.32% | 17.7만 |
|---|
| 2026.01.28 | ₩75,627 | ₩75,855 | ₩74,366 | ₩75,265 | -0.48% | 24.5만 |
|---|
| 2026.01.27 | ₩74,634 | ₩75,493 | ₩74,286 | ₩75,292 | +0.88% | 22.7만 |
|---|
| 2026.01.26 | ₩75,265 | ₩75,345 | ₩73,776 | ₩74,701 | -0.75% | 26만 |
|---|
| 2026.01.23 | ₩75,654 | ₩76,619 | ₩74,648 | ₩75,064 | -0.78% | 17.2만 |
|---|
| 2026.01.22 | ₩71,456 | ₩73,427 | ₩71,456 | ₩73,360 | +2.67% | 15.8만 |
|---|
| 2026.01.21 | ₩68,881 | ₩71,617 | ₩68,881 | ₩71,469 | +3.76% | 23.6만 |
|---|
| 2026.01.20 | ₩67,821 | ₩68,693 | ₩67,553 | ₩68,532 | +1.05% | 14.7만 |
|---|
| 2026.01.16 | ₩69,109 | ₩69,659 | ₩67,754 | ₩69,176 | +0.10% | 20.6만 |
|---|
| 2026.01.15 | ₩68,653 | ₩70,557 | ₩68,425 | ₩69,619 | +1.41% | 26.1만 |
|---|
| 2026.01.14 | ₩68,800 | ₩69,672 | ₩68,613 | ₩68,666 | -0.19% | 21.7만 |
|---|
| 2026.01.13 | ₩69,954 | ₩70,061 | ₩68,613 | ₩68,613 | -1.92% | 21.6만 |
|---|
| 2026.01.12 | ₩68,814 | ₩70,879 | ₩68,572 | ₩69,645 | +1.21% | 42.5만 |
|---|
| 2026.01.09 | ₩67,714 | ₩69,082 | ₩67,044 | ₩68,586 | +1.29% | 35.1만 |
|---|
| 2026.01.08 | ₩66,507 | ₩68,800 | ₩66,507 | ₩67,754 | +1.88% | 25.4만 |
|---|
| 2026.01.07 | ₩66,333 | ₩67,164 | ₩65,421 | ₩67,097 | +1.15% | 13만 |
|---|
| 2026.01.06 | ₩63,423 | ₩66,655 | ₩63,423 | ₩66,118 | +4.25% | 15만 |
|---|
| 2026.01.05 | ₩63,034 | ₩64,858 | ₩63,007 | ₩63,825 | +1.26% | 12.8만 |
|---|
| 2026.01.02 | ₩63,570 | ₩63,798 | ₩62,953 | ₩63,248 | -0.51% | 11.4만 |
|---|
| 2025.12.31 | ₩63,530 | ₩63,744 | ₩62,873 | ₩63,516 | -0.02% | 10.9만 |
|---|
| 2025.12.30 | ₩63,329 | ₩64,066 | ₩62,698 | ₩63,530 | +0.32% | 10.9만 |
|---|
| 2025.12.29 | ₩62,993 | ₩63,463 | ₩62,631 | ₩63,315 | +0.51% | 12만 |
|---|
| 2025.12.26 | ₩63,047 | ₩63,409 | ₩62,712 | ₩63,127 | +0.13% | 7.7만 |
|---|
| 2025.12.24 | ₩62,940 | ₩63,302 | ₩62,604 | ₩63,154 | +0.34% | 4.7만 |
|---|
| 2025.12.23 | ₩63,449 | ₩64,361 | ₩62,430 | ₩62,443 | -1.59% | 10만 |
|---|
| 2025.12.22 | ₩63,583 | ₩65,246 | ₩63,342 | ₩63,516 | -0.11% | 13.8만 |
|---|
| 2025.12.19 | ₩65,072 | ₩65,314 | ₩63,637 | ₩63,758 | -2.02% | 41.5만 |
|---|
| 2025.12.18 | ₩65,461 | ₩66,373 | ₩65,112 | ₩65,582 | +0.18% | 14.1만 |
|---|
| 2025.12.17 | ₩64,790 | ₩66,132 | ₩64,790 | ₩65,367 | +0.89% | 17.8만 |
|---|
| 2025.12.16 | ₩64,764 | ₩65,421 | ₩63,959 | ₩64,925 | +0.25% | 18.8만 |
|---|
| 2025.12.15 | ₩65,220 | ₩65,474 | ₩63,959 | ₩64,643 | -0.88% | 21.6만 |
|---|
| 2025.12.12 | ₩65,086 | ₩65,086 | ₩64,013 | ₩64,361 | -1.11% | 23.6만 |
|---|
| 2025.12.11 | ₩62,926 | ₩65,488 | ₩62,926 | ₩64,603 | +2.66% | 14만 |
|---|
| 2025.12.10 | ₩60,861 | ₩63,342 | ₩60,861 | ₩62,899 | +3.35% | 32.7만 |
|---|
| 2025.12.09 | ₩59,721 | ₩61,438 | ₩59,721 | ₩60,888 | +1.95% | 12.1만 |
|---|
| 2025.12.08 | ₩60,740 | ₩61,357 | ₩59,828 | ₩59,828 | -1.50% | 14.1만 |
|---|
| 2025.12.05 | ₩60,096 | ₩61,545 | ₩60,003 | ₩60,566 | +0.78% | 12.7만 |
|---|
| 2025.12.04 | ₩61,022 | ₩61,666 | ₩60,244 | ₩60,365 | -1.08% | 15.5만 |
|---|
| 2025.12.03 | ₩61,518 | ₩62,242 | ₩61,022 | ₩61,558 | +0.07% | 16만 |
|---|
| 2025.12.02 | ₩60,888 | ₩61,532 | ₩59,573 | ₩60,941 | +0.09% | 11.3만 |
|---|
| 2025.12.01 | ₩60,499 | ₩61,464 | ₩60,137 | ₩60,593 | +0.16% | 16.9만 |
|---|
| 2025.11.28 | ₩60,767 | ₩61,277 | ₩60,298 | ₩60,794 | +0.04% | 5.9만 |
|---|
| 2025.11.26 | ₩60,526 | ₩61,947 | ₩60,526 | ₩60,901 | +0.62% | 27.6만 |
|---|
| 2025.11.25 | ₩59,506 | ₩61,585 | ₩59,506 | ₩60,941 | +2.41% | 16.5만 |
|---|
| 2025.11.24 | ₩58,715 | ₩59,037 | ₩57,669 | ₩58,957 | +0.41% | 20.3만 |
|---|
| 2025.11.21 | ₩57,749 | ₩59,855 | ₩57,133 | ₩59,185 | +2.48% | 16.1만 |
|---|
| 2025.11.20 | ₩57,106 | ₩57,884 | ₩56,811 | ₩57,200 | +0.16% | 13.2만 |
|---|
| 2025.11.19 | ₩57,294 | ₩57,709 | ₩56,703 | ₩56,838 | -0.80% | 17.1만 |
|---|
| 2025.11.18 | ₩57,575 | ₩57,817 | ₩56,516 | ₩57,575 | 0.00% | 16.1만 |
|---|
| 2025.11.17 | ₩59,252 | ₩59,252 | ₩57,079 | ₩57,240 | -3.40% | 18.1만 |
|---|
| 2025.11.14 | ₩58,930 | ₩59,426 | ₩57,937 | ₩59,238 | +0.52% | 12.9만 |
|---|
| 2025.11.13 | ₩58,568 | ₩60,244 | ₩58,514 | ₩59,801 | +2.11% | 19.5만 |
|---|
| 2025.11.12 | ₩59,708 | ₩60,821 | ₩58,474 | ₩58,635 | -1.80% | 18만 |
|---|
| 2025.11.11 | ₩59,211 | ₩60,123 | ₩58,997 | ₩59,640 | +0.72% | 17.9만 |
|---|
| 2025.11.10 | ₩58,715 | ₩59,211 | ₩57,843 | ₩58,970 | +0.43% | 13.6만 |
|---|
| 2025.11.07 | ₩57,642 | ₩58,621 | ₩57,575 | ₩58,098 | +0.79% | 17.6만 |
|---|
| 2025.11.06 | ₩58,755 | ₩59,345 | ₩57,240 | ₩57,361 | -2.37% | 19.8만 |
|---|
| 2025.11.05 | ₩56,985 | ₩58,997 | ₩56,529 | ₩58,876 | +3.32% | 21.4만 |
|---|
| 2025.11.04 | ₩56,663 | ₩57,307 | ₩56,086 | ₩56,744 | +0.14% | 21만 |
|---|
| 2025.11.03 | ₩57,682 | ₩57,857 | ₩56,408 | ₩57,039 | -1.12% | 29.5만 |
|---|
| 2025.10.31 | ₩57,267 | ₩58,608 | ₩56,328 | ₩58,138 | +1.52% | 33.6만 |
|---|
| 2025.10.30 | ₩58,755 | ₩59,936 | ₩57,401 | ₩57,562 | -2.03% | 29.1만 |
|---|
| 2025.10.29 | ₩58,876 | ₩61,585 | ₩57,870 | ₩59,252 | +0.64% | 43.3만 |
|---|
| 2025.10.28 | ₩60,365 | ₩60,794 | ₩59,480 | ₩59,480 | -1.47% | 17.9만 |
|---|
| 2025.10.27 | ₩61,800 | ₩62,229 | ₩60,727 | ₩60,727 | -1.74% | 18만 |
|---|
| 2025.10.24 | ₩62,363 | ₩62,591 | ₩61,639 | ₩61,880 | -0.77% | 14.9만 |
|---|
| 2025.10.23 | ₩61,290 | ₩62,269 | ₩61,102 | ₩61,679 | +0.63% | 28.9만 |
|---|
| 2025.10.22 | ₩62,122 | ₩62,376 | ₩60,780 | ₩60,968 | -1.86% | 16만 |
|---|
| 2025.10.21 | ₩60,901 | ₩62,604 | ₩60,700 | ₩62,041 | +1.87% | 17만 |
|---|
| 2025.10.20 | ₩61,464 | ₩62,055 | ₩60,968 | ₩61,116 | -0.57% | 13.3만 |
|---|
| 2025.10.17 | ₩61,706 | ₩62,350 | ₩61,156 | ₩61,183 | -0.85% | 13.5만 |
|---|
| 2025.10.16 | ₩63,020 | ₩63,074 | ₩61,987 | ₩62,001 | -1.62% | 13.6만 |
|---|
| 2025.10.15 | ₩63,181 | ₩64,428 | ₩62,457 | ₩63,168 | -0.02% | 17.3만 |
|---|
| 2025.10.14 | ₩62,148 | ₩63,436 | ₩62,041 | ₩62,967 | +1.32% | 15.7만 |
|---|
| 2025.10.13 | ₩63,865 | ₩64,804 | ₩63,436 | ₩63,704 | -0.25% | 9.5만 |
|---|
| 2025.10.10 | ₩64,656 | ₩65,582 | ₩63,168 | ₩63,302 | -2.09% | 8.7만 |
|---|