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 | ₩81,403 | ₩82,516 | ₩79,378 | ₩81,846 | +0.54% | 14.7만 |
| 2026.10.08 | ₩82,449 | ₩83,656 | ₩81,537 | ₩81,859 | -0.72% | 21.2만 |
| 2026.10.07 | ₩83,026 | ₩83,911 | ₩81,363 | ₩82,234 | -0.95% | 14.6만 |
| 2026.10.06 | ₩84,756 | ₩84,756 | ₩83,079 | ₩83,669 | -1.28% | 9.1만 |
| 2026.10.05 | ₩84,447 | ₩85,453 | ₩82,945 | ₩84,139 | -0.37% | 14.3만 |
| 2026.10.02 | ₩83,629 | ₩84,796 | ₩83,629 | ₩84,487 | +1.03% | 13.8만 |
| 2026.10.01 | ₩83,146 | ₩83,710 | ₩81,095 | ₩82,516 | -0.76% | 17.3만 |
| 2026.09.30 | ₩83,964 | ₩84,259 | ₩83,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,656 |
| -0.37% |
| 14.1만 |
| 2026.09.29 | ₩85,252 | ₩86,459 | ₩83,374 | ₩83,401 | -2.17% | 14.6만 |
|---|
| 2026.09.28 | ₩85,882 | ₩86,955 | ₩85,547 | ₩85,721 | -0.19% | 11.7만 |
|---|
| 2026.09.25 | ₩85,694 | ₩86,848 | ₩85,292 | ₩86,539 | +0.99% | 13.7만 |
|---|
| 2026.09.24 | ₩86,754 | ₩87,344 | ₩85,051 | ₩85,587 | -1.34% | 12.6만 |
|---|
| 2026.09.23 | ₩86,030 | ₩87,223 | ₩85,627 | ₩86,995 | +1.12% | 11.5만 |
|---|
| 2026.09.22 | ₩83,938 | ₩86,606 | ₩83,817 | ₩86,338 | +2.86% | 14.7만 |
|---|
| 2026.09.21 | ₩83,535 | ₩84,487 | ₩82,771 | ₩82,892 | -0.77% | 11만 |
|---|
| 2026.09.18 | ₩83,227 | ₩83,736 | ₩81,591 | ₩82,985 | -0.29% | 48.9만 |
|---|
| 2026.09.17 | ₩83,240 | ₩84,554 | ₩82,275 | ₩84,313 | +1.29% | 24.2만 |
|---|
| 2026.09.16 | ₩82,811 | ₩83,978 | ₩81,966 | ₩82,824 | +0.02% | 12.8만 |
|---|
| 2026.09.15 | ₩82,127 | ₩82,918 | ₩81,135 | ₩82,583 | +0.56% | 21.8만 |
|---|
| 2026.09.14 | ₩82,167 | ₩82,476 | ₩80,424 | ₩81,953 | -0.26% | 14.8만 |
|---|
| 2026.09.11 | ₩83,401 | ₩83,978 | ₩81,618 | ₩82,570 | -1.00% | 18.5만 |
|---|
| 2026.09.10 | ₩82,342 | ₩82,878 | ₩81,322 | ₩82,690 | +0.42% | 12.4만 |
|---|
| 2026.09.09 | ₩82,932 | ₩83,616 | ₩82,275 | ₩82,878 | -0.06% | 12.9만 |
|---|
| 2026.09.08 | ₩84,407 | ₩84,407 | ₩82,744 | ₩83,441 | -1.14% | 12만 |
|---|
| 2026.09.04 | ₩82,918 | ₩85,346 | ₩82,355 | ₩85,051 | +2.57% | 8.1만 |
|---|
| 2026.09.03 | ₩84,246 | ₩84,246 | ₩82,315 | ₩83,656 | -0.70% | 16.5만 |
|---|
| 2026.09.02 | ₩82,529 | ₩84,984 | ₩82,100 | ₩83,361 | +1.01% | 13.2만 |
|---|
| 2026.09.01 | ₩83,200 | ₩83,388 | ₩81,269 | ₩82,409 | -0.95% | 8.7만 |
|---|
| 2026.08.31 | ₩84,474 | ₩84,474 | ₩82,301 | ₩83,964 | -0.60% | 10.9만 |
|---|
| 2026.08.28 | ₩84,420 | ₩85,037 | ₩82,932 | ₩84,018 | -0.48% | 7.3만 |
|---|
| 2026.08.27 | ₩83,415 | ₩85,077 | ₩82,328 | ₩84,233 | +0.98% | 13.8만 |
|---|
| 2026.08.26 | ₩83,428 | ₩84,380 | ₩82,838 | ₩84,045 | +0.74% | 10.7만 |
|---|
| 2026.08.25 | ₩83,736 | ₩83,736 | ₩81,805 | ₩83,200 | -0.64% | 7만 |
|---|
| 2026.08.24 | ₩85,641 | ₩86,231 | ₩83,173 | ₩83,361 | -2.66% | 9.1만 |
|---|
| 2026.08.21 | ₩86,191 | ₩86,539 | ₩84,997 | ₩85,332 | -1.00% | 11.5만 |
|---|
| 2026.08.20 | ₩84,595 | ₩85,694 | ₩84,340 | ₩85,386 | +0.94% | 12.4만 |
|---|
| 2026.08.19 | ₩86,204 | ₩87,411 | ₩85,252 | ₩85,668 | -0.62% | 10.1만 |
|---|
| 2026.08.18 | ₩87,438 | ₩87,438 | ₩84,997 | ₩85,064 | -2.71% | 12만 |
|---|
| 2026.08.17 | ₩86,955 | ₩87,304 | ₩86,445 | ₩86,794 | -0.19% | 7만 |
|---|
| 2026.08.14 | ₩87,518 | ₩87,679 | ₩86,700 | ₩87,398 | -0.14% | 8.4만 |
|---|
| 2026.08.13 | ₩87,170 | ₩87,813 | ₩86,861 | ₩87,545 | +0.43% | 8.2만 |
|---|
| 2026.08.12 | ₩87,022 | ₩87,652 | ₩85,305 | ₩87,089 | +0.08% | 8.7만 |
|---|
| 2026.08.11 | ₩87,626 | ₩88,390 | ₩86,351 | ₩87,237 | -0.44% | 8.4만 |
|---|
| 2026.08.10 | ₩86,687 | ₩88,377 | ₩85,091 | ₩86,982 | +0.34% | 13.1만 |
|---|
| 2026.08.07 | ₩85,855 | ₩88,135 | ₩85,855 | ₩87,371 | +1.77% | 11.8만 |
|---|
| 2026.08.06 | ₩86,204 | ₩87,143 | ₩85,292 | ₩85,775 | -0.50% | 13.2만 |
|---|
| 2026.08.05 | ₩86,526 | ₩86,566 | ₩84,742 | ₩86,177 | -0.40% | 19.5만 |
|---|
| 2026.08.04 | ₩85,909 | ₩86,217 | ₩84,501 | ₩85,869 | -0.05% | 20.9만 |
|---|
| 2026.08.03 | ₩85,963 | ₩87,116 | ₩83,294 | ₩85,037 | -1.08% | 20.4만 |
|---|
| 2026.07.31 | ₩87,089 | ₩87,170 | ₩84,702 | ₩86,016 | -1.23% | 16.3만 |
|---|
| 2026.07.30 | ₩87,853 | ₩89,516 | ₩84,836 | ₩87,263 | -0.67% | 29.7만 |
|---|
| 2026.07.29 | ₩84,098 | ₩89,034 | ₩81,792 | ₩88,698 | +5.47% | 46.5만 |
|---|
| 2026.07.28 | ₩77,782 | ₩79,365 | ₩77,286 | ₩77,795 | +0.02% | 14만 |
|---|
| 2026.07.27 | ₩77,943 | ₩79,096 | ₩76,200 | ₩77,165 | -1.00% | 9.7만 |
|---|
| 2026.07.24 | ₩77,246 | ₩80,786 | ₩76,548 | ₩77,205 | -0.05% | 9만 |
|---|
| 2026.07.23 | ₩77,970 | ₩78,386 | ₩75,475 | ₩77,246 | -0.93% | 14만 |
|---|
| 2026.07.22 | ₩78,815 | ₩79,405 | ₩78,265 | ₩79,043 | +0.29% | 7.9만 |
|---|
| 2026.07.21 | ₩77,407 | ₩78,882 | ₩75,744 | ₩78,587 | +1.52% | 12만 |
|---|
| 2026.07.20 | ₩78,238 | ₩79,284 | ₩77,071 | ₩77,393 | -1.08% | 16.8만 |
|---|
| 2026.07.17 | ₩78,842 | ₩80,679 | ₩77,675 | ₩78,627 | -0.27% | 11.7만 |
|---|
| 2026.07.16 | ₩78,721 | ₩80,679 | ₩76,910 | ₩79,445 | +0.92% | 14.3만 |
|---|
| 2026.07.15 | ₩76,884 | ₩79,096 | ₩73,906 | ₩78,640 | +2.29% | 9.3만 |
|---|
| 2026.07.14 | ₩76,924 | ₩77,353 | ₩75,931 | ₩76,307 | -0.80% | 17.4만 |
|---|
| 2026.07.13 | ₩76,213 | ₩77,192 | ₩75,462 | ₩76,173 | -0.05% | 10.9만 |
|---|
| 2026.07.10 | ₩75,703 | ₩76,897 | ₩75,703 | ₩75,864 | +0.21% | 8.5만 |
|---|
| 2026.07.09 | ₩74,483 | ₩75,797 | ₩73,705 | ₩75,717 | +1.66% | 11.7만 |
|---|
| 2026.07.08 | ₩75,087 | ₩75,167 | ₩73,222 | ₩74,148 | -1.25% | 18만 |
|---|
| 2026.07.07 | ₩76,575 | ₩78,117 | ₩75,247 | ₩75,784 | -1.03% | 12.7만 |
|---|
| 2026.07.06 | ₩75,838 | ₩76,656 | ₩74,912 | ₩76,240 | +0.53% | 15.5만 |
|---|
| 2026.07.02 | ₩74,429 | ₩76,186 | ₩74,429 | ₩76,106 | +2.25% | 10만 |
|---|
| 2026.07.01 | ₩75,033 | ₩76,240 | ₩74,778 | ₩74,845 | -0.25% | 11.4만 |
|---|
| 2026.06.30 | ₩73,397 | ₩74,832 | ₩72,431 | ₩74,724 | +1.81% | 9.5만 |
|---|
| 2026.06.29 | ₩74,336 | ₩74,336 | ₩72,056 | ₩73,289 | -1.41% | 16만 |
|---|
| 2026.06.26 | ₩73,678 | ₩75,408 | ₩72,994 | ₩74,711 | +1.40% | 53.8만 |
|---|
| 2026.06.25 | ₩73,638 | ₩74,698 | ₩72,230 | ₩74,349 | +0.97% | 12.2만 |
|---|
| 2026.06.24 | ₩71,010 | ₩73,880 | ₩70,996 | ₩73,826 | +3.97% | 13.4만 |
|---|
| 2026.06.23 | ₩71,385 | ₩72,378 | ₩69,937 | ₩70,741 | -0.90% | 25.2만 |
|---|
| 2026.06.22 | ₩72,391 | ₩73,611 | ₩71,358 | ₩71,747 | -0.89% | 11.3만 |
|---|
| 2026.06.18 | ₩72,699 | ₩73,464 | ₩71,546 | ₩72,337 | -0.50% | 30만 |
|---|
| 2026.06.17 | ₩72,740 | ₩73,719 | ₩70,956 | ₩72,136 | -0.83% | 10.6만 |
|---|
| 2026.06.16 | ₩73,517 | ₩74,416 | ₩72,297 | ₩72,659 | -1.17% | 11.7만 |
|---|
| 2026.06.15 | ₩73,450 | ₩74,134 | ₩72,378 | ₩73,048 | -0.55% | 12만 |
|---|
| 2026.06.12 | ₩71,975 | ₩73,383 | ₩71,667 | ₩73,061 | +1.51% | 11만 |
|---|
| 2026.06.11 | ₩70,285 | ₩71,318 | ₩69,588 | ₩71,278 | +1.41% | 24.2만 |
|---|
| 2026.06.10 | ₩70,916 | ₩71,492 | ₩69,306 | ₩69,306 | -2.27% | 18.5만 |
|---|
| 2026.06.09 | ₩69,910 | ₩71,466 | ₩69,454 | ₩70,272 | +0.52% | 16.9만 |
|---|
| 2026.06.08 | ₩68,904 | ₩69,816 | ₩67,442 | ₩68,971 | +0.10% | 22.1만 |
|---|
| 2026.06.05 | ₩69,146 | ₩69,628 | ₩68,260 | ₩68,770 | -0.54% | 8.5만 |
|---|
| 2026.06.04 | ₩69,816 | ₩69,816 | ₩68,341 | ₩69,132 | -0.98% | 8.5만 |
|---|
| 2026.06.03 | ₩69,803 | ₩70,004 | ₩68,837 | ₩69,213 | -0.85% | 8.2만 |
|---|
| 2026.06.02 | ₩70,540 | ₩72,029 | ₩68,891 | ₩70,098 | -0.63% | 8.9만 |
|---|
| 2026.06.01 | ₩70,218 | ₩70,621 | ₩69,025 | ₩70,621 | +0.57% | 11.1만 |
|---|
| 2026.05.29 | ₩72,243 | ₩72,632 | ₩70,849 | ₩70,876 | -1.89% | 12.3만 |
|---|
| 2026.05.28 | ₩71,680 | ₩72,860 | ₩71,372 | ₩72,217 | +0.75% | 8.2만 |
|---|
| 2026.05.27 | ₩72,083 | ₩73,035 | ₩71,546 | ₩71,935 | -0.20% | 9.2만 |
|---|
| 2026.05.26 | ₩70,473 | ₩72,015 | ₩70,473 | ₩71,345 | +1.24% | 8.8만 |
|---|
| 2026.05.22 | ₩69,347 | ₩69,856 | ₩68,971 | ₩69,830 | +0.70% | 10.5만 |
|---|
| 2026.05.21 | ₩67,563 | ₩69,253 | ₩66,182 | ₩68,931 | +2.02% | 12.7만 |
|---|
| 2026.05.20 | ₩65,967 | ₩68,032 | ₩65,712 | ₩68,032 | +3.13% | 11.5만 |
|---|
| 2026.05.19 | ₩66,477 | ₩67,174 | ₩65,364 | ₩66,383 | -0.14% | 12.3만 |
|---|
| 2026.05.18 | ₩65,954 | ₩67,416 | ₩65,350 | ₩66,785 | +1.26% | 11.6만 |
|---|
| 2026.05.15 | ₩67,322 | ₩67,644 | ₩65,632 | ₩65,967 | -2.01% | 12만 |
|---|
| 2026.05.14 | ₩68,623 | ₩68,676 | ₩67,416 | ₩67,684 | -1.37% | 7.7만 |
|---|
| 2026.05.13 | ₩68,502 | ₩68,676 | ₩67,429 | ₩67,872 | -0.92% | 13.3만 |
|---|
| 2026.05.12 | ₩69,548 | ₩69,548 | ₩67,965 | ₩68,529 | -1.47% | 15.3만 |
|---|
| 2026.05.11 | ₩70,876 | ₩71,466 | ₩69,561 | ₩69,628 | -1.76% | 12.1만 |
|---|
| 2026.05.08 | ₩70,125 | ₩71,090 | ₩68,770 | ₩70,983 | +1.22% | 10.3만 |
|---|
| 2026.05.07 | ₩71,774 | ₩71,801 | ₩69,561 | ₩69,602 | -3.03% | 11.6만 |
|---|
| 2026.05.06 | ₩71,117 | ₩71,425 | ₩68,408 | ₩70,929 | -0.26% | 11.5만 |
|---|
| 2026.05.05 | ₩68,395 | ₩70,245 | ₩67,952 | ₩70,125 | +2.53% | 14.3만 |
|---|
| 2026.05.04 | ₩68,542 | ₩68,542 | ₩66,182 | ₩68,113 | -0.63% | 18만 |
|---|
| 2026.05.01 | ₩67,523 | ₩69,883 | ₩65,109 | ₩69,186 | +2.46% | 21.4만 |
|---|
| 2026.04.30 | ₩65,699 | ₩67,362 | ₩65,484 | ₩67,094 | +2.12% | 50.8만 |
|---|
| 2026.04.29 | ₩65,900 | ₩67,590 | ₩64,814 | ₩65,619 | -0.43% | 19.6만 |
|---|
| 2026.04.28 | ₩67,952 | ₩69,722 | ₩65,069 | ₩66,155 | -2.64% | 17.6만 |
|---|
| 2026.04.27 | ₩69,816 | ₩70,728 | ₩69,414 | ₩70,621 | +1.15% | 19.1만 |
|---|
| 2026.04.24 | ₩68,891 | ₩70,473 | ₩68,301 | ₩69,816 | +1.34% | 14만 |
|---|
| 2026.04.23 | ₩68,529 | ₩69,588 | ₩68,260 | ₩69,427 | +1.31% | 8.4만 |
|---|
| 2026.04.22 | ₩69,347 | ₩69,816 | ₩68,435 | ₩68,448 | -1.30% | 9.2만 |
|---|
| 2026.04.21 | ₩69,280 | ₩70,004 | ₩67,858 | ₩68,730 | -0.79% | 11.4만 |
|---|
| 2026.04.20 | ₩68,770 | ₩69,414 | ₩68,609 | ₩69,146 | +0.55% | 7.7만 |
|---|
| 2026.04.17 | ₩68,448 | ₩70,366 | ₩68,448 | ₩68,958 | +0.74% | 16만 |
|---|
| 2026.04.16 | ₩67,416 | ₩68,663 | ₩66,986 | ₩68,113 | +1.03% | 25만 |
|---|
| 2026.04.15 | ₩69,038 | ₩69,052 | ₩67,080 | ₩67,335 | -2.47% | 16만 |
|---|
| 2026.04.14 | ₩70,205 | ₩70,259 | ₩69,105 | ₩69,441 | -1.09% | 9.3만 |
|---|
| 2026.04.13 | ₩70,433 | ₩70,460 | ₩68,770 | ₩70,259 | -0.25% | 10.8만 |
|---|
| 2026.04.10 | ₩69,830 | ₩70,715 | ₩69,628 | ₩70,312 | +0.69% | 10.8만 |
|---|
| 2026.04.09 | ₩68,475 | ₩70,071 | ₩68,381 | ₩69,575 | +1.61% | 11.1만 |
|---|
| 2026.04.08 | ₩68,381 | ₩69,400 | ₩68,006 | ₩69,132 | +1.10% | 19.8만 |
|---|
| 2026.04.07 | ₩66,235 | ₩66,571 | ₩65,042 | ₩66,276 | +0.06% | 13.6만 |
|---|
| 2026.04.06 | ₩66,370 | ₩67,054 | ₩65,350 | ₩66,235 | -0.20% | 13.5만 |
|---|
| 2026.04.02 | ₩66,544 | ₩67,416 | ₩65,927 | ₩67,013 | +0.71% | 13.2만 |
|---|
| 2026.04.01 | ₩66,598 | ₩67,831 | ₩66,410 | ₩67,067 | +0.70% | 13.5만 |
|---|
| 2026.03.31 | ₩67,711 | ₩67,979 | ₩66,383 | ₩67,027 | -1.01% | 13.9만 |
|---|
| 2026.03.30 | ₩67,054 | ₩67,630 | ₩66,383 | ₩66,772 | -0.42% | 12.6만 |
|---|
| 2026.03.27 | ₩66,544 | ₩67,188 | ₩65,753 | ₩66,370 | -0.26% | 11.1만 |
|---|
| 2026.03.26 | ₩66,893 | ₩68,046 | ₩66,678 | ₩67,107 | +0.32% | 12.1만 |
|---|
| 2026.03.25 | ₩66,477 | ₩67,496 | ₩65,176 | ₩67,416 | +1.41% | 13.7만 |
|---|
| 2026.03.24 | ₩62,400 | ₩65,324 | ₩62,199 | ₩64,787 | +3.83% | 19.8만 |
|---|
| 2026.03.23 | ₩61,850 | ₩63,728 | ₩61,220 | ₩63,124 | +2.06% | 19만 |
|---|
| 2026.03.20 | ₩60,831 | ₩60,938 | ₩59,222 | ₩60,134 | -1.15% | 56만 |
|---|
| 2026.03.19 | ₩60,067 | ₩61,099 | ₩59,208 | ₩60,818 | +1.25% | 20만 |
|---|
| 2026.03.18 | ₩62,118 | ₩62,400 | ₩60,335 | ₩60,750 | -2.20% | 19.3만 |
|---|
| 2026.03.17 | ₩63,607 | ₩64,076 | ₩62,561 | ₩62,829 | -1.22% | 18.3만 |
|---|
| 2026.03.16 | ₩63,540 | ₩64,505 | ₩62,320 | ₩62,977 | -0.89% | 12.5만 |
|---|
| 2026.03.13 | ₩63,714 | ₩63,956 | ₩62,239 | ₩62,816 | -1.41% | 9.5만 |
|---|
| 2026.03.12 | ₩61,676 | ₩63,057 | ₩61,649 | ₩62,963 | +2.09% | 12.6만 |
|---|
| 2026.03.11 | ₩63,071 | ₩63,164 | ₩62,092 | ₩62,548 | -0.83% | 9만 |
|---|
| 2026.03.10 | ₩64,224 | ₩65,002 | ₩62,990 | ₩63,272 | -1.48% | 12.9만 |
|---|
| 2026.03.09 | ₩63,044 | ₩64,854 | ₩62,159 | ₩64,345 | +2.06% | 11.8만 |
|---|
| 2026.03.06 | ₩64,318 | ₩65,028 | ₩63,567 | ₩64,371 | +0.08% | 13.8만 |
|---|
| 2026.03.05 | ₩66,410 | ₩66,946 | ₩64,854 | ₩65,498 | -1.37% | 15.8만 |
|---|
| 2026.03.04 | ₩66,665 | ₩66,960 | ₩66,115 | ₩66,799 | +0.20% | 11.7만 |
|---|
| 2026.03.03 | ₩65,525 | ₩66,826 | ₩64,559 | ₩66,262 | +1.13% | 16.9만 |
|---|
| 2026.03.02 | ₩66,517 | ₩69,347 | ₩66,034 | ₩67,737 | +1.83% | 15.1만 |
|---|
| 2026.02.27 | ₩67,711 | ₩68,971 | ₩67,107 | ₩68,247 | +0.79% | 17.8만 |
|---|
| 2026.02.26 | ₩68,113 | ₩69,830 | ₩67,764 | ₩68,837 | +1.06% | 21.5만 |
|---|
| 2026.02.25 | ₩69,977 | ₩72,471 | ₩66,021 | ₩67,778 | -3.14% | 29.9만 |
|---|
| 2026.02.24 | ₩71,948 | ₩73,933 | ₩69,628 | ₩70,420 | -2.12% | 28만 |
|---|
| 2026.02.23 | ₩81,778 | ₩81,778 | ₩70,500 | ₩71,787 | -12.22% | 39.9만 |
|---|
| 2026.02.20 | ₩88,846 | ₩90,777 | ₩88,095 | ₩90,160 | +1.48% | 21만 |
|---|
| 2026.02.19 | ₩88,256 | ₩88,980 | ₩86,982 | ₩88,900 | +0.73% | 12.5만 |
|---|
| 2026.02.18 | ₩89,382 | ₩90,549 | ₩88,377 | ₩88,658 | -0.81% | 14.4만 |
|---|
| 2026.02.17 | ₩89,758 | ₩90,120 | ₩87,961 | ₩89,128 | -0.70% | 19.5만 |
|---|
| 2026.02.13 | ₩89,315 | ₩89,892 | ₩88,604 | ₩89,557 | +0.27% | 13만 |
|---|
| 2026.02.12 | ₩89,315 | ₩91,193 | ₩87,424 | ₩89,181 | -0.15% | 16.6만 |
|---|
| 2026.02.11 | ₩87,277 | ₩88,792 | ₩87,035 | ₩88,604 | +1.52% | 13.9만 |
|---|
| 2026.02.10 | ₩84,997 | ₩87,277 | ₩84,152 | ₩86,754 | +2.07% | 12.9만 |
|---|
| 2026.02.09 | ₩84,152 | ₩85,024 | ₩83,361 | ₩84,635 | +0.57% | 9.1만 |
|---|
| 2026.02.06 | ₩82,757 | ₩85,574 | ₩82,757 | ₩84,125 | +1.65% | 24.1만 |
|---|
| 2026.02.05 | ₩85,064 | ₩85,064 | ₩82,087 | ₩82,784 | -2.68% | 19.9만 |
|---|
| 2026.02.04 | ₩80,437 | ₩85,279 | ₩80,008 | ₩85,252 | +5.99% | 31.2만 |
|---|
| 2026.02.03 | ₩78,506 | ₩80,464 | ₩78,399 | ₩79,566 | +1.35% | 16.8만 |
|---|
| 2026.02.02 | ₩77,125 | ₩79,123 | ₩76,401 | ₩78,640 | +1.96% | 14만 |
|---|
| 2026.01.30 | ₩75,502 | ₩77,795 | ₩75,502 | ₩77,259 | +2.33% | 19.4만 |
|---|
| 2026.01.29 | ₩75,449 | ₩77,138 | ₩74,698 | ₩76,441 | +1.32% | 17.7만 |
|---|
| 2026.01.28 | ₩75,623 | ₩75,851 | ₩74,362 | ₩75,261 | -0.48% | 24.5만 |
|---|
| 2026.01.27 | ₩74,631 | ₩75,489 | ₩74,282 | ₩75,288 | +0.88% | 22.7만 |
|---|
| 2026.01.26 | ₩75,261 | ₩75,341 | ₩73,772 | ₩74,698 | -0.75% | 26만 |
|---|
| 2026.01.23 | ₩75,650 | ₩76,615 | ₩74,644 | ₩75,060 | -0.78% | 17.2만 |
|---|
| 2026.01.22 | ₩71,452 | ₩73,424 | ₩71,452 | ₩73,357 | +2.67% | 15.8만 |
|---|
| 2026.01.21 | ₩68,877 | ₩71,613 | ₩68,877 | ₩71,466 | +3.76% | 23.6만 |
|---|
| 2026.01.20 | ₩67,818 | ₩68,690 | ₩67,550 | ₩68,529 | +1.05% | 14.7만 |
|---|
| 2026.01.16 | ₩69,105 | ₩69,655 | ₩67,751 | ₩69,172 | +0.10% | 20.6만 |
|---|
| 2026.01.15 | ₩68,649 | ₩70,554 | ₩68,421 | ₩69,615 | +1.41% | 26.1만 |
|---|
| 2026.01.14 | ₩68,797 | ₩69,669 | ₩68,609 | ₩68,663 | -0.19% | 21.7만 |
|---|
| 2026.01.13 | ₩69,950 | ₩70,057 | ₩68,609 | ₩68,609 | -1.92% | 21.6만 |
|---|
| 2026.01.12 | ₩68,810 | ₩70,876 | ₩68,569 | ₩69,642 | +1.21% | 42.5만 |
|---|
| 2026.01.09 | ₩67,711 | ₩69,079 | ₩67,040 | ₩68,582 | +1.29% | 35.1만 |
|---|
| 2026.01.08 | ₩66,504 | ₩68,797 | ₩66,504 | ₩67,751 | +1.88% | 25.4만 |
|---|
| 2026.01.07 | ₩66,329 | ₩67,161 | ₩65,417 | ₩67,094 | +1.15% | 13만 |
|---|
| 2026.01.06 | ₩63,419 | ₩66,651 | ₩63,419 | ₩66,115 | +4.25% | 15만 |
|---|
| 2026.01.05 | ₩63,030 | ₩64,854 | ₩63,003 | ₩63,822 | +1.26% | 12.8만 |
|---|
| 2026.01.02 | ₩63,567 | ₩63,795 | ₩62,950 | ₩63,245 | -0.51% | 11.4만 |
|---|
| 2025.12.31 | ₩63,526 | ₩63,741 | ₩62,869 | ₩63,513 | -0.02% | 10.9만 |
|---|
| 2025.12.30 | ₩63,325 | ₩64,063 | ₩62,695 | ₩63,526 | +0.32% | 10.9만 |
|---|
| 2025.12.29 | ₩62,990 | ₩63,459 | ₩62,628 | ₩63,312 | +0.51% | 12만 |
|---|
| 2025.12.26 | ₩63,044 | ₩63,406 | ₩62,708 | ₩63,124 | +0.13% | 7.7만 |
|---|
| 2025.12.24 | ₩62,936 | ₩63,299 | ₩62,601 | ₩63,151 | +0.34% | 4.7만 |
|---|
| 2025.12.23 | ₩63,446 | ₩64,358 | ₩62,427 | ₩62,440 | -1.59% | 10만 |
|---|
| 2025.12.22 | ₩63,580 | ₩65,243 | ₩63,339 | ₩63,513 | -0.11% | 13.8만 |
|---|
| 2025.12.19 | ₩65,069 | ₩65,310 | ₩63,634 | ₩63,754 | -2.02% | 41.5만 |
|---|
| 2025.12.18 | ₩65,458 | ₩66,370 | ₩65,109 | ₩65,578 | +0.18% | 14.1만 |
|---|
| 2025.12.17 | ₩64,787 | ₩66,128 | ₩64,787 | ₩65,364 | +0.89% | 17.8만 |
|---|
| 2025.12.16 | ₩64,760 | ₩65,417 | ₩63,956 | ₩64,921 | +0.25% | 18.8만 |
|---|
| 2025.12.15 | ₩65,216 | ₩65,471 | ₩63,956 | ₩64,640 | -0.88% | 21.6만 |
|---|
| 2025.12.12 | ₩65,082 | ₩65,082 | ₩64,009 | ₩64,358 | -1.11% | 23.6만 |
|---|
| 2025.12.11 | ₩62,923 | ₩65,484 | ₩62,923 | ₩64,599 | +2.66% | 14만 |
|---|
| 2025.12.10 | ₩60,858 | ₩63,339 | ₩60,858 | ₩62,896 | +3.35% | 32.7만 |
|---|
| 2025.12.09 | ₩59,718 | ₩61,434 | ₩59,718 | ₩60,885 | +1.95% | 12.1만 |
|---|
| 2025.12.08 | ₩60,737 | ₩61,354 | ₩59,825 | ₩59,825 | -1.50% | 14.1만 |
|---|
| 2025.12.05 | ₩60,093 | ₩61,542 | ₩59,999 | ₩60,563 | +0.78% | 12.7만 |
|---|
| 2025.12.04 | ₩61,019 | ₩61,662 | ₩60,241 | ₩60,362 | -1.08% | 15.5만 |
|---|
| 2025.12.03 | ₩61,515 | ₩62,239 | ₩61,019 | ₩61,555 | +0.07% | 16만 |
|---|
| 2025.12.02 | ₩60,885 | ₩61,528 | ₩59,570 | ₩60,938 | +0.09% | 11.3만 |
|---|
| 2025.12.01 | ₩60,496 | ₩61,461 | ₩60,134 | ₩60,590 | +0.16% | 16.9만 |
|---|
| 2025.11.28 | ₩60,764 | ₩61,273 | ₩60,295 | ₩60,791 | +0.04% | 5.9만 |
|---|
| 2025.11.26 | ₩60,522 | ₩61,944 | ₩60,522 | ₩60,898 | +0.62% | 27.6만 |
|---|
| 2025.11.25 | ₩59,503 | ₩61,582 | ₩59,503 | ₩60,938 | +2.41% | 16.5만 |
|---|
| 2025.11.24 | ₩58,712 | ₩59,034 | ₩57,666 | ₩58,953 | +0.41% | 20.3만 |
|---|
| 2025.11.21 | ₩57,746 | ₩59,852 | ₩57,130 | ₩59,181 | +2.48% | 16.1만 |
|---|
| 2025.11.20 | ₩57,103 | ₩57,881 | ₩56,808 | ₩57,197 | +0.16% | 13.2만 |
|---|
| 2025.11.19 | ₩57,291 | ₩57,706 | ₩56,700 | ₩56,835 | -0.80% | 17.1만 |
|---|
| 2025.11.18 | ₩57,572 | ₩57,814 | ₩56,513 | ₩57,572 | 0.00% | 16.1만 |
|---|
| 2025.11.17 | ₩59,248 | ₩59,248 | ₩57,076 | ₩57,237 | -3.40% | 18.1만 |
|---|
| 2025.11.14 | ₩58,927 | ₩59,423 | ₩57,934 | ₩59,235 | +0.52% | 12.9만 |
|---|
| 2025.11.13 | ₩58,565 | ₩60,241 | ₩58,511 | ₩59,798 | +2.11% | 19.5만 |
|---|
| 2025.11.12 | ₩59,704 | ₩60,818 | ₩58,471 | ₩58,632 | -1.80% | 18만 |
|---|
| 2025.11.11 | ₩59,208 | ₩60,120 | ₩58,994 | ₩59,637 | +0.72% | 17.9만 |
|---|
| 2025.11.10 | ₩58,712 | ₩59,208 | ₩57,840 | ₩58,967 | +0.43% | 13.6만 |
|---|
| 2025.11.07 | ₩57,639 | ₩58,618 | ₩57,572 | ₩58,095 | +0.79% | 17.6만 |
|---|
| 2025.11.06 | ₩58,752 | ₩59,342 | ₩57,237 | ₩57,358 | -2.37% | 19.8만 |
|---|
| 2025.11.05 | ₩56,982 | ₩58,994 | ₩56,526 | ₩58,873 | +3.32% | 21.4만 |
|---|
| 2025.11.04 | ₩56,660 | ₩57,304 | ₩56,084 | ₩56,741 | +0.14% | 21만 |
|---|
| 2025.11.03 | ₩57,679 | ₩57,854 | ₩56,405 | ₩57,036 | -1.12% | 29.5만 |
|---|
| 2025.10.31 | ₩57,264 | ₩58,605 | ₩56,325 | ₩58,135 | +1.52% | 33.6만 |
|---|
| 2025.10.30 | ₩58,752 | ₩59,932 | ₩57,398 | ₩57,559 | -2.03% | 29.1만 |
|---|
| 2025.10.29 | ₩58,873 | ₩61,582 | ₩57,867 | ₩59,248 | +0.64% | 43.3만 |
|---|
| 2025.10.28 | ₩60,362 | ₩60,791 | ₩59,476 | ₩59,476 | -1.47% | 17.9만 |
|---|
| 2025.10.27 | ₩61,797 | ₩62,226 | ₩60,724 | ₩60,724 | -1.74% | 18만 |
|---|
| 2025.10.24 | ₩62,360 | ₩62,588 | ₩61,636 | ₩61,877 | -0.77% | 14.9만 |
|---|
| 2025.10.23 | ₩61,287 | ₩62,266 | ₩61,099 | ₩61,676 | +0.63% | 28.9만 |
|---|
| 2025.10.22 | ₩62,118 | ₩62,373 | ₩60,777 | ₩60,965 | -1.86% | 16만 |
|---|
| 2025.10.21 | ₩60,898 | ₩62,601 | ₩60,697 | ₩62,038 | +1.87% | 17만 |
|---|
| 2025.10.20 | ₩61,461 | ₩62,051 | ₩60,965 | ₩61,113 | -0.57% | 13.3만 |
|---|
| 2025.10.17 | ₩61,703 | ₩62,346 | ₩61,153 | ₩61,180 | -0.85% | 13.5만 |
|---|
| 2025.10.16 | ₩63,017 | ₩63,071 | ₩61,984 | ₩61,998 | -1.62% | 13.6만 |
|---|
| 2025.10.15 | ₩63,178 | ₩64,425 | ₩62,454 | ₩63,164 | -0.02% | 17.3만 |
|---|
| 2025.10.14 | ₩62,145 | ₩63,433 | ₩62,038 | ₩62,963 | +1.32% | 15.7만 |
|---|
| 2025.10.13 | ₩63,862 | ₩64,801 | ₩63,433 | ₩63,701 | -0.25% | 9.5만 |
|---|
| 2025.10.10 | ₩64,653 | ₩65,578 | ₩63,164 | ₩63,299 | -2.09% | 8.7만 |
|---|