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 | ₩81,386 | ₩82,499 | ₩79,361 | ₩81,828 | +0.54% | 14.7만 |
| 2026.10.08 | ₩82,432 | ₩83,638 | ₩81,520 | ₩81,842 | -0.72% | 21.2만 |
| 2026.10.07 | ₩83,008 | ₩83,893 | ₩81,346 | ₩82,217 | -0.95% | 14.6만 |
| 2026.10.06 | ₩84,738 | ₩84,738 | ₩83,062 | ₩83,652 | -1.28% | 9.1만 |
| 2026.10.05 | ₩84,430 | ₩85,435 | ₩82,928 | ₩84,121 | -0.37% | 14.3만 |
| 2026.10.02 | ₩83,612 | ₩84,778 | ₩83,612 | ₩84,470 | +1.03% | 13.8만 |
| 2026.10.01 | ₩83,129 | ₩83,692 | ₩81,078 | ₩82,499 | -0.76% | 17.3만 |
| 2026.09.30 | ₩83,947 | ₩84,242 | ₩82,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,638 |
| -0.37% |
| 14.1만 |
| 2026.09.29 | ₩85,234 | ₩86,441 | ₩83,357 | ₩83,384 | -2.17% | 14.6만 |
|---|
| 2026.09.28 | ₩85,864 | ₩86,937 | ₩85,529 | ₩85,703 | -0.19% | 11.7만 |
|---|
| 2026.09.25 | ₩85,676 | ₩86,830 | ₩85,274 | ₩86,521 | +0.99% | 13.7만 |
|---|
| 2026.09.24 | ₩86,736 | ₩87,326 | ₩85,033 | ₩85,569 | -1.34% | 12.6만 |
|---|
| 2026.09.23 | ₩86,012 | ₩87,205 | ₩85,609 | ₩86,977 | +1.12% | 11.5만 |
|---|
| 2026.09.22 | ₩83,920 | ₩86,588 | ₩83,799 | ₩86,320 | +2.86% | 14.7만 |
|---|
| 2026.09.21 | ₩83,518 | ₩84,470 | ₩82,754 | ₩82,874 | -0.77% | 11만 |
|---|
| 2026.09.18 | ₩83,209 | ₩83,719 | ₩81,574 | ₩82,968 | -0.29% | 48.9만 |
|---|
| 2026.09.17 | ₩83,223 | ₩84,537 | ₩82,257 | ₩84,295 | +1.29% | 24.2만 |
|---|
| 2026.09.16 | ₩82,794 | ₩83,960 | ₩81,949 | ₩82,807 | +0.02% | 12.8만 |
|---|
| 2026.09.15 | ₩82,110 | ₩82,901 | ₩81,118 | ₩82,566 | +0.56% | 21.8만 |
|---|
| 2026.09.14 | ₩82,150 | ₩82,459 | ₩80,407 | ₩81,936 | -0.26% | 14.8만 |
|---|
| 2026.09.11 | ₩83,384 | ₩83,960 | ₩81,600 | ₩82,552 | -1.00% | 18.5만 |
|---|
| 2026.09.10 | ₩82,325 | ₩82,861 | ₩81,306 | ₩82,673 | +0.42% | 12.4만 |
|---|
| 2026.09.09 | ₩82,914 | ₩83,598 | ₩82,257 | ₩82,861 | -0.06% | 12.9만 |
|---|
| 2026.09.08 | ₩84,389 | ₩84,389 | ₩82,727 | ₩83,424 | -1.14% | 12만 |
|---|
| 2026.09.04 | ₩82,901 | ₩85,328 | ₩82,338 | ₩85,033 | +2.57% | 8.1만 |
|---|
| 2026.09.03 | ₩84,228 | ₩84,228 | ₩82,298 | ₩83,638 | -0.70% | 16.5만 |
|---|
| 2026.09.02 | ₩82,512 | ₩84,966 | ₩82,083 | ₩83,344 | +1.01% | 13.2만 |
|---|
| 2026.09.01 | ₩83,183 | ₩83,370 | ₩81,252 | ₩82,392 | -0.95% | 8.7만 |
|---|
| 2026.08.31 | ₩84,456 | ₩84,456 | ₩82,284 | ₩83,947 | -0.60% | 10.9만 |
|---|
| 2026.08.28 | ₩84,403 | ₩85,019 | ₩82,914 | ₩84,000 | -0.48% | 7.3만 |
|---|
| 2026.08.27 | ₩83,397 | ₩85,060 | ₩82,311 | ₩84,215 | +0.98% | 13.8만 |
|---|
| 2026.08.26 | ₩83,411 | ₩84,363 | ₩82,821 | ₩84,027 | +0.74% | 10.7만 |
|---|
| 2026.08.25 | ₩83,719 | ₩83,719 | ₩81,788 | ₩83,183 | -0.64% | 7만 |
|---|
| 2026.08.24 | ₩85,623 | ₩86,213 | ₩83,156 | ₩83,344 | -2.66% | 9.1만 |
|---|
| 2026.08.21 | ₩86,173 | ₩86,521 | ₩84,979 | ₩85,314 | -1.00% | 11.5만 |
|---|
| 2026.08.20 | ₩84,577 | ₩85,676 | ₩84,322 | ₩85,368 | +0.94% | 12.4만 |
|---|
| 2026.08.19 | ₩86,186 | ₩87,393 | ₩85,234 | ₩85,650 | -0.62% | 10.1만 |
|---|
| 2026.08.18 | ₩87,420 | ₩87,420 | ₩84,979 | ₩85,046 | -2.71% | 12만 |
|---|
| 2026.08.17 | ₩86,937 | ₩87,285 | ₩86,427 | ₩86,776 | -0.19% | 7만 |
|---|
| 2026.08.14 | ₩87,500 | ₩87,661 | ₩86,682 | ₩87,379 | -0.14% | 8.4만 |
|---|
| 2026.08.13 | ₩87,151 | ₩87,795 | ₩86,843 | ₩87,527 | +0.43% | 8.2만 |
|---|
| 2026.08.12 | ₩87,004 | ₩87,634 | ₩85,288 | ₩87,071 | +0.08% | 8.7만 |
|---|
| 2026.08.11 | ₩87,607 | ₩88,371 | ₩86,333 | ₩87,218 | -0.44% | 8.4만 |
|---|
| 2026.08.10 | ₩86,669 | ₩88,358 | ₩85,073 | ₩86,964 | +0.34% | 13.1만 |
|---|
| 2026.08.07 | ₩85,837 | ₩88,117 | ₩85,837 | ₩87,352 | +1.77% | 11.8만 |
|---|
| 2026.08.06 | ₩86,186 | ₩87,125 | ₩85,274 | ₩85,757 | -0.50% | 13.2만 |
|---|
| 2026.08.05 | ₩86,508 | ₩86,548 | ₩84,725 | ₩86,159 | -0.40% | 19.5만 |
|---|
| 2026.08.04 | ₩85,891 | ₩86,199 | ₩84,483 | ₩85,851 | -0.05% | 20.9만 |
|---|
| 2026.08.03 | ₩85,945 | ₩87,098 | ₩83,276 | ₩85,019 | -1.08% | 20.4만 |
|---|
| 2026.07.31 | ₩87,071 | ₩87,151 | ₩84,684 | ₩85,998 | -1.23% | 16.3만 |
|---|
| 2026.07.30 | ₩87,835 | ₩89,498 | ₩84,818 | ₩87,245 | -0.67% | 29.7만 |
|---|
| 2026.07.29 | ₩84,081 | ₩89,015 | ₩81,775 | ₩88,680 | +5.47% | 46.5만 |
|---|
| 2026.07.28 | ₩77,766 | ₩79,348 | ₩77,270 | ₩77,779 | +0.02% | 14만 |
|---|
| 2026.07.27 | ₩77,927 | ₩79,080 | ₩76,184 | ₩77,149 | -1.00% | 9.7만 |
|---|
| 2026.07.24 | ₩77,230 | ₩80,769 | ₩76,532 | ₩77,189 | -0.05% | 9만 |
|---|
| 2026.07.23 | ₩77,954 | ₩78,369 | ₩75,460 | ₩77,230 | -0.93% | 14만 |
|---|
| 2026.07.22 | ₩78,798 | ₩79,388 | ₩78,249 | ₩79,026 | +0.29% | 7.9만 |
|---|
| 2026.07.21 | ₩77,390 | ₩78,865 | ₩75,728 | ₩78,570 | +1.52% | 12만 |
|---|
| 2026.07.20 | ₩78,222 | ₩79,268 | ₩77,055 | ₩77,377 | -1.08% | 16.8만 |
|---|
| 2026.07.17 | ₩78,825 | ₩80,662 | ₩77,659 | ₩78,611 | -0.27% | 11.7만 |
|---|
| 2026.07.16 | ₩78,704 | ₩80,662 | ₩76,894 | ₩79,428 | +0.92% | 14.3만 |
|---|
| 2026.07.15 | ₩76,867 | ₩79,080 | ₩73,891 | ₩78,624 | +2.29% | 9.3만 |
|---|
| 2026.07.14 | ₩76,908 | ₩77,337 | ₩75,916 | ₩76,291 | -0.80% | 17.4만 |
|---|
| 2026.07.13 | ₩76,197 | ₩77,176 | ₩75,446 | ₩76,157 | -0.05% | 10.9만 |
|---|
| 2026.07.10 | ₩75,688 | ₩76,881 | ₩75,688 | ₩75,848 | +0.21% | 8.5만 |
|---|
| 2026.07.09 | ₩74,467 | ₩75,781 | ₩73,690 | ₩75,701 | +1.66% | 11.7만 |
|---|
| 2026.07.08 | ₩75,071 | ₩75,151 | ₩73,207 | ₩74,132 | -1.25% | 18만 |
|---|
| 2026.07.07 | ₩76,559 | ₩78,101 | ₩75,232 | ₩75,768 | -1.03% | 12.7만 |
|---|
| 2026.07.06 | ₩75,822 | ₩76,640 | ₩74,897 | ₩76,224 | +0.53% | 15.5만 |
|---|
| 2026.07.02 | ₩74,414 | ₩76,170 | ₩74,414 | ₩76,090 | +2.25% | 10만 |
|---|
| 2026.07.01 | ₩75,017 | ₩76,224 | ₩74,762 | ₩74,829 | -0.25% | 11.4만 |
|---|
| 2026.06.30 | ₩73,381 | ₩74,816 | ₩72,416 | ₩74,709 | +1.81% | 9.5만 |
|---|
| 2026.06.29 | ₩74,320 | ₩74,320 | ₩72,041 | ₩73,274 | -1.41% | 16만 |
|---|
| 2026.06.26 | ₩73,663 | ₩75,393 | ₩72,979 | ₩74,695 | +1.40% | 53.8만 |
|---|
| 2026.06.25 | ₩73,623 | ₩74,682 | ₩72,215 | ₩74,333 | +0.97% | 12.2만 |
|---|
| 2026.06.24 | ₩70,995 | ₩73,864 | ₩70,981 | ₩73,810 | +3.97% | 13.4만 |
|---|
| 2026.06.23 | ₩71,370 | ₩72,362 | ₩69,922 | ₩70,727 | -0.90% | 25.2만 |
|---|
| 2026.06.22 | ₩72,376 | ₩73,596 | ₩71,343 | ₩71,732 | -0.89% | 11.3만 |
|---|
| 2026.06.18 | ₩72,684 | ₩73,448 | ₩71,531 | ₩72,322 | -0.50% | 30만 |
|---|
| 2026.06.17 | ₩72,724 | ₩73,703 | ₩70,941 | ₩72,121 | -0.83% | 10.6만 |
|---|
| 2026.06.16 | ₩73,502 | ₩74,400 | ₩72,282 | ₩72,644 | -1.17% | 11.7만 |
|---|
| 2026.06.15 | ₩73,435 | ₩74,119 | ₩72,362 | ₩73,033 | -0.55% | 12만 |
|---|
| 2026.06.12 | ₩71,960 | ₩73,368 | ₩71,652 | ₩73,046 | +1.51% | 11만 |
|---|
| 2026.06.11 | ₩70,271 | ₩71,303 | ₩69,574 | ₩71,263 | +1.41% | 24.2만 |
|---|
| 2026.06.10 | ₩70,901 | ₩71,478 | ₩69,292 | ₩69,292 | -2.27% | 18.5만 |
|---|
| 2026.06.09 | ₩69,895 | ₩71,451 | ₩69,440 | ₩70,257 | +0.52% | 16.9만 |
|---|
| 2026.06.08 | ₩68,890 | ₩69,802 | ₩67,428 | ₩68,957 | +0.10% | 22.1만 |
|---|
| 2026.06.05 | ₩69,131 | ₩69,614 | ₩68,246 | ₩68,756 | -0.54% | 8.5만 |
|---|
| 2026.06.04 | ₩69,802 | ₩69,802 | ₩68,327 | ₩69,118 | -0.98% | 8.5만 |
|---|
| 2026.06.03 | ₩69,788 | ₩69,989 | ₩68,823 | ₩69,198 | -0.85% | 8.2만 |
|---|
| 2026.06.02 | ₩70,526 | ₩72,014 | ₩68,876 | ₩70,083 | -0.63% | 8.9만 |
|---|
| 2026.06.01 | ₩70,204 | ₩70,606 | ₩69,010 | ₩70,606 | +0.57% | 11.1만 |
|---|
| 2026.05.29 | ₩72,228 | ₩72,617 | ₩70,834 | ₩70,861 | -1.89% | 12.3만 |
|---|
| 2026.05.28 | ₩71,665 | ₩72,845 | ₩71,357 | ₩72,202 | +0.75% | 8.2만 |
|---|
| 2026.05.27 | ₩72,067 | ₩73,019 | ₩71,531 | ₩71,920 | -0.20% | 9.2만 |
|---|
| 2026.05.26 | ₩70,459 | ₩72,000 | ₩70,459 | ₩71,330 | +1.24% | 8.8만 |
|---|
| 2026.05.22 | ₩69,332 | ₩69,842 | ₩68,957 | ₩69,815 | +0.70% | 10.5만 |
|---|
| 2026.05.21 | ₩67,549 | ₩69,238 | ₩66,168 | ₩68,917 | +2.02% | 12.7만 |
|---|
| 2026.05.20 | ₩65,953 | ₩68,018 | ₩65,699 | ₩68,018 | +3.13% | 11.5만 |
|---|
| 2026.05.19 | ₩66,463 | ₩67,160 | ₩65,350 | ₩66,369 | -0.14% | 12.3만 |
|---|
| 2026.05.18 | ₩65,940 | ₩67,402 | ₩65,337 | ₩66,771 | +1.26% | 11.6만 |
|---|
| 2026.05.15 | ₩67,308 | ₩67,629 | ₩65,618 | ₩65,953 | -2.01% | 12만 |
|---|
| 2026.05.14 | ₩68,608 | ₩68,662 | ₩67,402 | ₩67,670 | -1.37% | 7.7만 |
|---|
| 2026.05.13 | ₩68,488 | ₩68,662 | ₩67,415 | ₩67,857 | -0.92% | 13.3만 |
|---|
| 2026.05.12 | ₩69,533 | ₩69,533 | ₩67,951 | ₩68,514 | -1.47% | 15.3만 |
|---|
| 2026.05.11 | ₩70,861 | ₩71,451 | ₩69,547 | ₩69,614 | -1.76% | 12.1만 |
|---|
| 2026.05.08 | ₩70,110 | ₩71,075 | ₩68,756 | ₩70,968 | +1.22% | 10.3만 |
|---|
| 2026.05.07 | ₩71,759 | ₩71,786 | ₩69,547 | ₩69,587 | -3.03% | 11.6만 |
|---|
| 2026.05.06 | ₩71,102 | ₩71,410 | ₩68,394 | ₩70,914 | -0.26% | 11.5만 |
|---|
| 2026.05.05 | ₩68,380 | ₩70,231 | ₩67,938 | ₩70,110 | +2.53% | 14.3만 |
|---|
| 2026.05.04 | ₩68,528 | ₩68,528 | ₩66,168 | ₩68,099 | -0.63% | 18만 |
|---|
| 2026.05.01 | ₩67,509 | ₩69,869 | ₩65,095 | ₩69,171 | +2.46% | 21.4만 |
|---|
| 2026.04.30 | ₩65,685 | ₩67,348 | ₩65,471 | ₩67,080 | +2.12% | 50.8만 |
|---|
| 2026.04.29 | ₩65,886 | ₩67,576 | ₩64,800 | ₩65,605 | -0.43% | 19.6만 |
|---|
| 2026.04.28 | ₩67,938 | ₩69,708 | ₩65,055 | ₩66,141 | -2.64% | 17.6만 |
|---|
| 2026.04.27 | ₩69,802 | ₩70,713 | ₩69,399 | ₩70,606 | +1.15% | 19.1만 |
|---|
| 2026.04.24 | ₩68,876 | ₩70,459 | ₩68,286 | ₩69,802 | +1.34% | 14만 |
|---|
| 2026.04.23 | ₩68,514 | ₩69,574 | ₩68,246 | ₩69,413 | +1.31% | 8.4만 |
|---|
| 2026.04.22 | ₩69,332 | ₩69,802 | ₩68,421 | ₩68,434 | -1.30% | 9.2만 |
|---|
| 2026.04.21 | ₩69,265 | ₩69,989 | ₩67,844 | ₩68,715 | -0.79% | 11.4만 |
|---|
| 2026.04.20 | ₩68,756 | ₩69,399 | ₩68,595 | ₩69,131 | +0.55% | 7.7만 |
|---|
| 2026.04.17 | ₩68,434 | ₩70,351 | ₩68,434 | ₩68,943 | +0.74% | 16만 |
|---|
| 2026.04.16 | ₩67,402 | ₩68,648 | ₩66,972 | ₩68,099 | +1.03% | 25만 |
|---|
| 2026.04.15 | ₩69,024 | ₩69,037 | ₩67,066 | ₩67,321 | -2.47% | 16만 |
|---|
| 2026.04.14 | ₩70,190 | ₩70,244 | ₩69,091 | ₩69,426 | -1.09% | 9.3만 |
|---|
| 2026.04.13 | ₩70,418 | ₩70,445 | ₩68,756 | ₩70,244 | -0.25% | 10.8만 |
|---|
| 2026.04.10 | ₩69,815 | ₩70,700 | ₩69,614 | ₩70,298 | +0.69% | 10.8만 |
|---|
| 2026.04.09 | ₩68,461 | ₩70,056 | ₩68,367 | ₩69,560 | +1.61% | 11.1만 |
|---|
| 2026.04.08 | ₩68,367 | ₩69,386 | ₩67,991 | ₩69,118 | +1.10% | 19.8만 |
|---|
| 2026.04.07 | ₩66,222 | ₩66,557 | ₩65,028 | ₩66,262 | +0.06% | 13.6만 |
|---|
| 2026.04.06 | ₩66,356 | ₩67,040 | ₩65,337 | ₩66,222 | -0.20% | 13.5만 |
|---|
| 2026.04.02 | ₩66,530 | ₩67,402 | ₩65,913 | ₩66,999 | +0.71% | 13.2만 |
|---|
| 2026.04.01 | ₩66,584 | ₩67,817 | ₩66,396 | ₩67,053 | +0.70% | 13.5만 |
|---|
| 2026.03.31 | ₩67,696 | ₩67,965 | ₩66,369 | ₩67,013 | -1.01% | 13.9만 |
|---|
| 2026.03.30 | ₩67,040 | ₩67,616 | ₩66,369 | ₩66,758 | -0.42% | 12.6만 |
|---|
| 2026.03.27 | ₩66,530 | ₩67,174 | ₩65,739 | ₩66,356 | -0.26% | 11.1만 |
|---|
| 2026.03.26 | ₩66,879 | ₩68,032 | ₩66,664 | ₩67,093 | +0.32% | 12.1만 |
|---|
| 2026.03.25 | ₩66,463 | ₩67,482 | ₩65,162 | ₩67,402 | +1.41% | 13.7만 |
|---|
| 2026.03.24 | ₩62,387 | ₩65,310 | ₩62,186 | ₩64,774 | +3.83% | 19.8만 |
|---|
| 2026.03.23 | ₩61,837 | ₩63,714 | ₩61,207 | ₩63,111 | +2.06% | 19만 |
|---|
| 2026.03.20 | ₩60,818 | ₩60,925 | ₩59,209 | ₩60,121 | -1.15% | 56만 |
|---|
| 2026.03.19 | ₩60,054 | ₩61,086 | ₩59,196 | ₩60,805 | +1.25% | 20만 |
|---|
| 2026.03.18 | ₩62,105 | ₩62,387 | ₩60,322 | ₩60,738 | -2.20% | 19.3만 |
|---|
| 2026.03.17 | ₩63,594 | ₩64,063 | ₩62,548 | ₩62,816 | -1.22% | 18.3만 |
|---|
| 2026.03.16 | ₩63,527 | ₩64,492 | ₩62,307 | ₩62,963 | -0.89% | 12.5만 |
|---|
| 2026.03.13 | ₩63,701 | ₩63,942 | ₩62,226 | ₩62,803 | -1.41% | 9.5만 |
|---|
| 2026.03.12 | ₩61,663 | ₩63,044 | ₩61,636 | ₩62,950 | +2.09% | 12.6만 |
|---|
| 2026.03.11 | ₩63,057 | ₩63,151 | ₩62,079 | ₩62,534 | -0.83% | 9만 |
|---|
| 2026.03.10 | ₩64,210 | ₩64,988 | ₩62,977 | ₩63,258 | -1.48% | 12.9만 |
|---|
| 2026.03.09 | ₩63,031 | ₩64,841 | ₩62,146 | ₩64,331 | +2.06% | 11.8만 |
|---|
| 2026.03.06 | ₩64,304 | ₩65,015 | ₩63,553 | ₩64,358 | +0.08% | 13.8만 |
|---|
| 2026.03.05 | ₩66,396 | ₩66,932 | ₩64,841 | ₩65,484 | -1.37% | 15.8만 |
|---|
| 2026.03.04 | ₩66,651 | ₩66,946 | ₩66,101 | ₩66,785 | +0.20% | 11.7만 |
|---|
| 2026.03.03 | ₩65,511 | ₩66,812 | ₩64,546 | ₩66,248 | +1.13% | 16.9만 |
|---|
| 2026.03.02 | ₩66,503 | ₩69,332 | ₩66,021 | ₩67,723 | +1.83% | 15.1만 |
|---|
| 2026.02.27 | ₩67,696 | ₩68,957 | ₩67,093 | ₩68,233 | +0.79% | 17.8만 |
|---|
| 2026.02.26 | ₩68,099 | ₩69,815 | ₩67,750 | ₩68,823 | +1.06% | 21.5만 |
|---|
| 2026.02.25 | ₩69,962 | ₩72,456 | ₩66,007 | ₩67,764 | -3.14% | 29.9만 |
|---|
| 2026.02.24 | ₩71,933 | ₩73,918 | ₩69,614 | ₩70,405 | -2.12% | 28만 |
|---|
| 2026.02.23 | ₩81,761 | ₩81,761 | ₩70,485 | ₩71,772 | -12.22% | 39.9만 |
|---|
| 2026.02.20 | ₩88,827 | ₩90,758 | ₩88,076 | ₩90,141 | +1.48% | 21만 |
|---|
| 2026.02.19 | ₩88,237 | ₩88,961 | ₩86,964 | ₩88,881 | +0.73% | 12.5만 |
|---|
| 2026.02.18 | ₩89,364 | ₩90,530 | ₩88,358 | ₩88,640 | -0.81% | 14.4만 |
|---|
| 2026.02.17 | ₩89,739 | ₩90,101 | ₩87,942 | ₩89,109 | -0.70% | 19.5만 |
|---|
| 2026.02.13 | ₩89,297 | ₩89,873 | ₩88,586 | ₩89,538 | +0.27% | 13만 |
|---|
| 2026.02.12 | ₩89,297 | ₩91,174 | ₩87,406 | ₩89,163 | -0.15% | 16.6만 |
|---|
| 2026.02.11 | ₩87,259 | ₩88,774 | ₩87,017 | ₩88,586 | +1.52% | 13.9만 |
|---|
| 2026.02.10 | ₩84,979 | ₩87,259 | ₩84,135 | ₩86,736 | +2.07% | 12.9만 |
|---|
| 2026.02.09 | ₩84,135 | ₩85,006 | ₩83,344 | ₩84,617 | +0.57% | 9.1만 |
|---|
| 2026.02.06 | ₩82,740 | ₩85,556 | ₩82,740 | ₩84,108 | +1.65% | 24.1만 |
|---|
| 2026.02.05 | ₩85,046 | ₩85,046 | ₩82,070 | ₩82,767 | -2.68% | 19.9만 |
|---|
| 2026.02.04 | ₩80,421 | ₩85,261 | ₩79,992 | ₩85,234 | +5.99% | 31.2만 |
|---|
| 2026.02.03 | ₩78,490 | ₩80,447 | ₩78,383 | ₩79,549 | +1.35% | 16.8만 |
|---|
| 2026.02.02 | ₩77,109 | ₩79,107 | ₩76,385 | ₩78,624 | +1.96% | 14만 |
|---|
| 2026.01.30 | ₩75,486 | ₩77,779 | ₩75,486 | ₩77,243 | +2.33% | 19.4만 |
|---|
| 2026.01.29 | ₩75,433 | ₩77,122 | ₩74,682 | ₩76,425 | +1.32% | 17.7만 |
|---|
| 2026.01.28 | ₩75,607 | ₩75,835 | ₩74,347 | ₩75,245 | -0.48% | 24.5만 |
|---|
| 2026.01.27 | ₩74,615 | ₩75,473 | ₩74,266 | ₩75,272 | +0.88% | 22.7만 |
|---|
| 2026.01.26 | ₩75,245 | ₩75,326 | ₩73,757 | ₩74,682 | -0.75% | 26만 |
|---|
| 2026.01.23 | ₩75,634 | ₩76,599 | ₩74,628 | ₩75,044 | -0.78% | 17.2만 |
|---|
| 2026.01.22 | ₩71,437 | ₩73,408 | ₩71,437 | ₩73,341 | +2.67% | 15.8만 |
|---|
| 2026.01.21 | ₩68,863 | ₩71,598 | ₩68,863 | ₩71,451 | +3.76% | 23.6만 |
|---|
| 2026.01.20 | ₩67,804 | ₩68,675 | ₩67,536 | ₩68,514 | +1.05% | 14.7만 |
|---|
| 2026.01.16 | ₩69,091 | ₩69,641 | ₩67,737 | ₩69,158 | +0.10% | 20.6만 |
|---|
| 2026.01.15 | ₩68,635 | ₩70,539 | ₩68,407 | ₩69,600 | +1.41% | 26.1만 |
|---|
| 2026.01.14 | ₩68,783 | ₩69,654 | ₩68,595 | ₩68,648 | -0.19% | 21.7만 |
|---|
| 2026.01.13 | ₩69,936 | ₩70,043 | ₩68,595 | ₩68,595 | -1.92% | 21.6만 |
|---|
| 2026.01.12 | ₩68,796 | ₩70,861 | ₩68,555 | ₩69,627 | +1.21% | 42.5만 |
|---|
| 2026.01.09 | ₩67,696 | ₩69,064 | ₩67,026 | ₩68,568 | +1.29% | 35.1만 |
|---|
| 2026.01.08 | ₩66,490 | ₩68,783 | ₩66,490 | ₩67,737 | +1.88% | 25.4만 |
|---|
| 2026.01.07 | ₩66,315 | ₩67,147 | ₩65,404 | ₩67,080 | +1.15% | 13만 |
|---|
| 2026.01.06 | ₩63,406 | ₩66,637 | ₩63,406 | ₩66,101 | +4.25% | 15만 |
|---|
| 2026.01.05 | ₩63,017 | ₩64,841 | ₩62,990 | ₩63,808 | +1.26% | 12.8만 |
|---|
| 2026.01.02 | ₩63,553 | ₩63,781 | ₩62,937 | ₩63,232 | -0.51% | 11.4만 |
|---|
| 2025.12.31 | ₩63,513 | ₩63,728 | ₩62,856 | ₩63,500 | -0.02% | 10.9만 |
|---|
| 2025.12.30 | ₩63,312 | ₩64,050 | ₩62,682 | ₩63,513 | +0.32% | 10.9만 |
|---|
| 2025.12.29 | ₩62,977 | ₩63,446 | ₩62,615 | ₩63,299 | +0.51% | 12만 |
|---|
| 2025.12.26 | ₩63,031 | ₩63,393 | ₩62,695 | ₩63,111 | +0.13% | 7.7만 |
|---|
| 2025.12.24 | ₩62,923 | ₩63,285 | ₩62,588 | ₩63,138 | +0.34% | 4.7만 |
|---|
| 2025.12.23 | ₩63,433 | ₩64,345 | ₩62,414 | ₩62,427 | -1.59% | 10만 |
|---|
| 2025.12.22 | ₩63,567 | ₩65,229 | ₩63,326 | ₩63,500 | -0.11% | 13.8만 |
|---|
| 2025.12.19 | ₩65,055 | ₩65,296 | ₩63,620 | ₩63,741 | -2.02% | 41.5만 |
|---|
| 2025.12.18 | ₩65,444 | ₩66,356 | ₩65,095 | ₩65,565 | +0.18% | 14.1만 |
|---|
| 2025.12.17 | ₩64,774 | ₩66,114 | ₩64,774 | ₩65,350 | +0.89% | 17.8만 |
|---|
| 2025.12.16 | ₩64,747 | ₩65,404 | ₩63,942 | ₩64,908 | +0.25% | 18.8만 |
|---|
| 2025.12.15 | ₩65,203 | ₩65,457 | ₩63,942 | ₩64,626 | -0.88% | 21.6만 |
|---|
| 2025.12.12 | ₩65,069 | ₩65,069 | ₩63,996 | ₩64,345 | -1.11% | 23.6만 |
|---|
| 2025.12.11 | ₩62,910 | ₩65,471 | ₩62,910 | ₩64,586 | +2.66% | 14만 |
|---|
| 2025.12.10 | ₩60,845 | ₩63,326 | ₩60,845 | ₩62,883 | +3.35% | 32.7만 |
|---|
| 2025.12.09 | ₩59,705 | ₩61,422 | ₩59,705 | ₩60,872 | +1.95% | 12.1만 |
|---|
| 2025.12.08 | ₩60,724 | ₩61,341 | ₩59,813 | ₩59,813 | -1.50% | 14.1만 |
|---|
| 2025.12.05 | ₩60,081 | ₩61,529 | ₩59,987 | ₩60,550 | +0.78% | 12.7만 |
|---|
| 2025.12.04 | ₩61,006 | ₩61,650 | ₩60,228 | ₩60,349 | -1.08% | 15.5만 |
|---|
| 2025.12.03 | ₩61,502 | ₩62,226 | ₩61,006 | ₩61,542 | +0.07% | 16만 |
|---|
| 2025.12.02 | ₩60,872 | ₩61,515 | ₩59,558 | ₩60,925 | +0.09% | 11.3만 |
|---|
| 2025.12.01 | ₩60,483 | ₩61,448 | ₩60,121 | ₩60,577 | +0.16% | 16.9만 |
|---|
| 2025.11.28 | ₩60,751 | ₩61,261 | ₩60,282 | ₩60,778 | +0.04% | 5.9만 |
|---|
| 2025.11.26 | ₩60,510 | ₩61,931 | ₩60,510 | ₩60,885 | +0.62% | 27.6만 |
|---|
| 2025.11.25 | ₩59,491 | ₩61,569 | ₩59,491 | ₩60,925 | +2.41% | 16.5만 |
|---|
| 2025.11.24 | ₩58,700 | ₩59,022 | ₩57,654 | ₩58,941 | +0.41% | 20.3만 |
|---|
| 2025.11.21 | ₩57,734 | ₩59,839 | ₩57,118 | ₩59,169 | +2.48% | 16.1만 |
|---|
| 2025.11.20 | ₩57,091 | ₩57,868 | ₩56,796 | ₩57,185 | +0.16% | 13.2만 |
|---|
| 2025.11.19 | ₩57,279 | ₩57,694 | ₩56,689 | ₩56,823 | -0.80% | 17.1만 |
|---|
| 2025.11.18 | ₩57,560 | ₩57,801 | ₩56,501 | ₩57,560 | 0.00% | 16.1만 |
|---|
| 2025.11.17 | ₩59,236 | ₩59,236 | ₩57,064 | ₩57,225 | -3.40% | 18.1만 |
|---|
| 2025.11.14 | ₩58,914 | ₩59,410 | ₩57,922 | ₩59,223 | +0.52% | 12.9만 |
|---|
| 2025.11.13 | ₩58,552 | ₩60,228 | ₩58,499 | ₩59,786 | +2.11% | 19.5만 |
|---|
| 2025.11.12 | ₩59,692 | ₩60,805 | ₩58,458 | ₩58,619 | -1.80% | 18만 |
|---|
| 2025.11.11 | ₩59,196 | ₩60,108 | ₩58,981 | ₩59,625 | +0.72% | 17.9만 |
|---|
| 2025.11.10 | ₩58,700 | ₩59,196 | ₩57,828 | ₩58,955 | +0.43% | 13.6만 |
|---|
| 2025.11.07 | ₩57,627 | ₩58,606 | ₩57,560 | ₩58,083 | +0.79% | 17.6만 |
|---|
| 2025.11.06 | ₩58,740 | ₩59,330 | ₩57,225 | ₩57,346 | -2.37% | 19.8만 |
|---|
| 2025.11.05 | ₩56,970 | ₩58,981 | ₩56,514 | ₩58,861 | +3.32% | 21.4만 |
|---|
| 2025.11.04 | ₩56,648 | ₩57,292 | ₩56,072 | ₩56,729 | +0.14% | 21만 |
|---|
| 2025.11.03 | ₩57,667 | ₩57,842 | ₩56,394 | ₩57,024 | -1.12% | 29.5만 |
|---|
| 2025.10.31 | ₩57,252 | ₩58,593 | ₩56,313 | ₩58,123 | +1.52% | 33.6만 |
|---|
| 2025.10.30 | ₩58,740 | ₩59,920 | ₩57,386 | ₩57,547 | -2.03% | 29.1만 |
|---|
| 2025.10.29 | ₩58,861 | ₩61,569 | ₩57,855 | ₩59,236 | +0.64% | 43.3만 |
|---|
| 2025.10.28 | ₩60,349 | ₩60,778 | ₩59,464 | ₩59,464 | -1.47% | 17.9만 |
|---|
| 2025.10.27 | ₩61,784 | ₩62,213 | ₩60,711 | ₩60,711 | -1.74% | 18만 |
|---|
| 2025.10.24 | ₩62,347 | ₩62,575 | ₩61,623 | ₩61,864 | -0.77% | 14.9만 |
|---|
| 2025.10.23 | ₩61,274 | ₩62,253 | ₩61,086 | ₩61,663 | +0.63% | 28.9만 |
|---|
| 2025.10.22 | ₩62,105 | ₩62,360 | ₩60,765 | ₩60,952 | -1.86% | 16만 |
|---|
| 2025.10.21 | ₩60,885 | ₩62,588 | ₩60,684 | ₩62,025 | +1.87% | 17만 |
|---|
| 2025.10.20 | ₩61,448 | ₩62,038 | ₩60,952 | ₩61,100 | -0.57% | 13.3만 |
|---|
| 2025.10.17 | ₩61,690 | ₩62,333 | ₩61,140 | ₩61,167 | -0.85% | 13.5만 |
|---|
| 2025.10.16 | ₩63,004 | ₩63,057 | ₩61,971 | ₩61,985 | -1.62% | 13.6만 |
|---|
| 2025.10.15 | ₩63,165 | ₩64,412 | ₩62,441 | ₩63,151 | -0.02% | 17.3만 |
|---|
| 2025.10.14 | ₩62,132 | ₩63,419 | ₩62,025 | ₩62,950 | +1.32% | 15.7만 |
|---|
| 2025.10.13 | ₩63,848 | ₩64,787 | ₩63,419 | ₩63,688 | -0.25% | 9.5만 |
|---|
| 2025.10.10 | ₩64,639 | ₩65,565 | ₩63,151 | ₩63,285 | -2.09% | 8.7만 |
|---|