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 | ₩81,397 | ₩82,510 | ₩79,373 | ₩81,840 | +0.54% | 14.7만 |
| 2026.10.08 | ₩82,443 | ₩83,650 | ₩81,532 | ₩81,853 | -0.72% | 21.2만 |
| 2026.10.07 | ₩83,020 | ₩83,905 | ₩81,357 | ₩82,229 | -0.95% | 14.6만 |
| 2026.10.06 | ₩84,750 | ₩84,750 | ₩83,074 | ₩83,664 | -1.28% | 9.1만 |
| 2026.10.05 | ₩84,442 | ₩85,447 | ₩82,940 | ₩84,133 | -0.37% | 14.3만 |
| 2026.10.02 | ₩83,624 | ₩84,790 | ₩83,624 | ₩84,482 | +1.03% | 13.8만 |
| 2026.10.01 | ₩83,141 | ₩83,704 | ₩81,089 | ₩82,510 | -0.76% | 17.3만 |
| 2026.09.30 | ₩83,959 | ₩84,254 | ₩83,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,650 |
| -0.37% |
| 14.1만 |
| 2026.09.29 | ₩85,246 | ₩86,453 | ₩83,369 | ₩83,396 | -2.17% | 14.6만 |
|---|
| 2026.09.28 | ₩85,876 | ₩86,949 | ₩85,541 | ₩85,715 | -0.19% | 11.7만 |
|---|
| 2026.09.25 | ₩85,689 | ₩86,842 | ₩85,286 | ₩86,533 | +0.99% | 13.7만 |
|---|
| 2026.09.24 | ₩86,748 | ₩87,338 | ₩85,045 | ₩85,581 | -1.34% | 12.6만 |
|---|
| 2026.09.23 | ₩86,024 | ₩87,217 | ₩85,622 | ₩86,989 | +1.12% | 11.5만 |
|---|
| 2026.09.22 | ₩83,932 | ₩86,600 | ₩83,811 | ₩86,332 | +2.86% | 14.7만 |
|---|
| 2026.09.21 | ₩83,530 | ₩84,482 | ₩82,765 | ₩82,886 | -0.77% | 11만 |
|---|
| 2026.09.18 | ₩83,221 | ₩83,731 | ₩81,585 | ₩82,980 | -0.29% | 48.9만 |
|---|
| 2026.09.17 | ₩83,235 | ₩84,549 | ₩82,269 | ₩84,307 | +1.29% | 24.2만 |
|---|
| 2026.09.16 | ₩82,806 | ₩83,972 | ₩81,961 | ₩82,819 | +0.02% | 12.8만 |
|---|
| 2026.09.15 | ₩82,122 | ₩82,913 | ₩81,129 | ₩82,578 | +0.56% | 21.8만 |
|---|
| 2026.09.14 | ₩82,162 | ₩82,470 | ₩80,419 | ₩81,947 | -0.26% | 14.8만 |
|---|
| 2026.09.11 | ₩83,396 | ₩83,972 | ₩81,612 | ₩82,564 | -1.00% | 18.5만 |
|---|
| 2026.09.10 | ₩82,336 | ₩82,873 | ₩81,317 | ₩82,685 | +0.42% | 12.4만 |
|---|
| 2026.09.09 | ₩82,926 | ₩83,610 | ₩82,269 | ₩82,873 | -0.06% | 12.9만 |
|---|
| 2026.09.08 | ₩84,401 | ₩84,401 | ₩82,738 | ₩83,436 | -1.14% | 12만 |
|---|
| 2026.09.04 | ₩82,913 | ₩85,340 | ₩82,350 | ₩85,045 | +2.57% | 8.1만 |
|---|
| 2026.09.03 | ₩84,240 | ₩84,240 | ₩82,309 | ₩83,650 | -0.70% | 16.5만 |
|---|
| 2026.09.02 | ₩82,524 | ₩84,978 | ₩82,095 | ₩83,355 | +1.01% | 13.2만 |
|---|
| 2026.09.01 | ₩83,194 | ₩83,382 | ₩81,263 | ₩82,403 | -0.95% | 8.7만 |
|---|
| 2026.08.31 | ₩84,468 | ₩84,468 | ₩82,296 | ₩83,959 | -0.60% | 10.9만 |
|---|
| 2026.08.28 | ₩84,415 | ₩85,032 | ₩82,926 | ₩84,012 | -0.48% | 7.3만 |
|---|
| 2026.08.27 | ₩83,409 | ₩85,072 | ₩82,323 | ₩84,227 | +0.98% | 13.8만 |
|---|
| 2026.08.26 | ₩83,422 | ₩84,374 | ₩82,832 | ₩84,039 | +0.74% | 10.7만 |
|---|
| 2026.08.25 | ₩83,731 | ₩83,731 | ₩81,800 | ₩83,194 | -0.64% | 7만 |
|---|
| 2026.08.24 | ₩85,635 | ₩86,225 | ₩83,168 | ₩83,355 | -2.66% | 9.1만 |
|---|
| 2026.08.21 | ₩86,185 | ₩86,533 | ₩84,991 | ₩85,327 | -1.00% | 11.5만 |
|---|
| 2026.08.20 | ₩84,589 | ₩85,689 | ₩84,334 | ₩85,380 | +0.94% | 12.4만 |
|---|
| 2026.08.19 | ₩86,198 | ₩87,405 | ₩85,246 | ₩85,662 | -0.62% | 10.1만 |
|---|
| 2026.08.18 | ₩87,432 | ₩87,432 | ₩84,991 | ₩85,058 | -2.71% | 12만 |
|---|
| 2026.08.17 | ₩86,949 | ₩87,298 | ₩86,440 | ₩86,788 | -0.19% | 7만 |
|---|
| 2026.08.14 | ₩87,512 | ₩87,673 | ₩86,694 | ₩87,392 | -0.14% | 8.4만 |
|---|
| 2026.08.13 | ₩87,164 | ₩87,807 | ₩86,855 | ₩87,539 | +0.43% | 8.2만 |
|---|
| 2026.08.12 | ₩87,016 | ₩87,646 | ₩85,300 | ₩87,083 | +0.08% | 8.7만 |
|---|
| 2026.08.11 | ₩87,620 | ₩88,384 | ₩86,346 | ₩87,231 | -0.44% | 8.4만 |
|---|
| 2026.08.10 | ₩86,681 | ₩88,371 | ₩85,085 | ₩86,976 | +0.34% | 13.1만 |
|---|
| 2026.08.07 | ₩85,850 | ₩88,129 | ₩85,850 | ₩87,365 | +1.77% | 11.8만 |
|---|
| 2026.08.06 | ₩86,198 | ₩87,137 | ₩85,286 | ₩85,769 | -0.50% | 13.2만 |
|---|
| 2026.08.05 | ₩86,520 | ₩86,560 | ₩84,737 | ₩86,171 | -0.40% | 19.5만 |
|---|
| 2026.08.04 | ₩85,903 | ₩86,212 | ₩84,495 | ₩85,863 | -0.05% | 20.9만 |
|---|
| 2026.08.03 | ₩85,957 | ₩87,110 | ₩83,288 | ₩85,032 | -1.08% | 20.4만 |
|---|
| 2026.07.31 | ₩87,083 | ₩87,164 | ₩84,696 | ₩86,010 | -1.23% | 16.3만 |
|---|
| 2026.07.30 | ₩87,848 | ₩89,510 | ₩84,830 | ₩87,258 | -0.67% | 29.7만 |
|---|
| 2026.07.29 | ₩84,093 | ₩89,028 | ₩81,786 | ₩88,692 | +5.47% | 46.5만 |
|---|
| 2026.07.28 | ₩77,777 | ₩79,359 | ₩77,281 | ₩77,790 | +0.02% | 14만 |
|---|
| 2026.07.27 | ₩77,938 | ₩79,091 | ₩76,194 | ₩77,160 | -1.00% | 9.7만 |
|---|
| 2026.07.24 | ₩77,240 | ₩80,781 | ₩76,543 | ₩77,200 | -0.05% | 9만 |
|---|
| 2026.07.23 | ₩77,965 | ₩78,380 | ₩75,470 | ₩77,240 | -0.93% | 14만 |
|---|
| 2026.07.22 | ₩78,809 | ₩79,399 | ₩78,260 | ₩79,037 | +0.29% | 7.9만 |
|---|
| 2026.07.21 | ₩77,401 | ₩78,876 | ₩75,739 | ₩78,581 | +1.52% | 12만 |
|---|
| 2026.07.20 | ₩78,233 | ₩79,279 | ₩77,066 | ₩77,388 | -1.08% | 16.8만 |
|---|
| 2026.07.17 | ₩78,836 | ₩80,673 | ₩77,670 | ₩78,622 | -0.27% | 11.7만 |
|---|
| 2026.07.16 | ₩78,716 | ₩80,673 | ₩76,905 | ₩79,440 | +0.92% | 14.3만 |
|---|
| 2026.07.15 | ₩76,878 | ₩79,091 | ₩73,901 | ₩78,635 | +2.29% | 9.3만 |
|---|
| 2026.07.14 | ₩76,919 | ₩77,348 | ₩75,926 | ₩76,302 | -0.80% | 17.4만 |
|---|
| 2026.07.13 | ₩76,208 | ₩77,187 | ₩75,457 | ₩76,168 | -0.05% | 10.9만 |
|---|
| 2026.07.10 | ₩75,698 | ₩76,892 | ₩75,698 | ₩75,859 | +0.21% | 8.5만 |
|---|
| 2026.07.09 | ₩74,478 | ₩75,792 | ₩73,700 | ₩75,712 | +1.66% | 11.7만 |
|---|
| 2026.07.08 | ₩75,081 | ₩75,162 | ₩73,218 | ₩74,143 | -1.25% | 18만 |
|---|
| 2026.07.07 | ₩76,570 | ₩78,112 | ₩75,242 | ₩75,779 | -1.03% | 12.7만 |
|---|
| 2026.07.06 | ₩75,832 | ₩76,650 | ₩74,907 | ₩76,235 | +0.53% | 15.5만 |
|---|
| 2026.07.02 | ₩74,424 | ₩76,181 | ₩74,424 | ₩76,101 | +2.25% | 10만 |
|---|
| 2026.07.01 | ₩75,028 | ₩76,235 | ₩74,773 | ₩74,840 | -0.25% | 11.4만 |
|---|
| 2026.06.30 | ₩73,392 | ₩74,827 | ₩72,426 | ₩74,719 | +1.81% | 9.5만 |
|---|
| 2026.06.29 | ₩74,331 | ₩74,331 | ₩72,051 | ₩73,285 | -1.41% | 16만 |
|---|
| 2026.06.26 | ₩73,673 | ₩75,403 | ₩72,990 | ₩74,706 | +1.40% | 53.8만 |
|---|
| 2026.06.25 | ₩73,633 | ₩74,693 | ₩72,225 | ₩74,344 | +0.97% | 12.2만 |
|---|
| 2026.06.24 | ₩71,005 | ₩73,875 | ₩70,991 | ₩73,821 | +3.97% | 13.4만 |
|---|
| 2026.06.23 | ₩71,380 | ₩72,373 | ₩69,932 | ₩70,737 | -0.90% | 25.2만 |
|---|
| 2026.06.22 | ₩72,386 | ₩73,606 | ₩71,354 | ₩71,742 | -0.89% | 11.3만 |
|---|
| 2026.06.18 | ₩72,695 | ₩73,459 | ₩71,541 | ₩72,332 | -0.50% | 30만 |
|---|
| 2026.06.17 | ₩72,735 | ₩73,714 | ₩70,951 | ₩72,131 | -0.83% | 10.6만 |
|---|
| 2026.06.16 | ₩73,513 | ₩74,411 | ₩72,292 | ₩72,654 | -1.17% | 11.7만 |
|---|
| 2026.06.15 | ₩73,445 | ₩74,129 | ₩72,373 | ₩73,043 | -0.55% | 12만 |
|---|
| 2026.06.12 | ₩71,970 | ₩73,378 | ₩71,662 | ₩73,057 | +1.51% | 11만 |
|---|
| 2026.06.11 | ₩70,281 | ₩71,313 | ₩69,583 | ₩71,273 | +1.41% | 24.2만 |
|---|
| 2026.06.10 | ₩70,911 | ₩71,488 | ₩69,302 | ₩69,302 | -2.27% | 18.5만 |
|---|
| 2026.06.09 | ₩69,905 | ₩71,461 | ₩69,449 | ₩70,267 | +0.52% | 16.9만 |
|---|
| 2026.06.08 | ₩68,900 | ₩69,811 | ₩67,438 | ₩68,967 | +0.10% | 22.1만 |
|---|
| 2026.06.05 | ₩69,141 | ₩69,624 | ₩68,256 | ₩68,765 | -0.54% | 8.5만 |
|---|
| 2026.06.04 | ₩69,811 | ₩69,811 | ₩68,336 | ₩69,128 | -0.98% | 8.5만 |
|---|
| 2026.06.03 | ₩69,798 | ₩69,999 | ₩68,833 | ₩69,208 | -0.85% | 8.2만 |
|---|
| 2026.06.02 | ₩70,536 | ₩72,024 | ₩68,886 | ₩70,093 | -0.63% | 8.9만 |
|---|
| 2026.06.01 | ₩70,214 | ₩70,616 | ₩69,020 | ₩70,616 | +0.57% | 11.1만 |
|---|
| 2026.05.29 | ₩72,239 | ₩72,627 | ₩70,844 | ₩70,871 | -1.89% | 12.3만 |
|---|
| 2026.05.28 | ₩71,675 | ₩72,855 | ₩71,367 | ₩72,212 | +0.75% | 8.2만 |
|---|
| 2026.05.27 | ₩72,078 | ₩73,030 | ₩71,541 | ₩71,930 | -0.20% | 9.2만 |
|---|
| 2026.05.26 | ₩70,468 | ₩72,011 | ₩70,468 | ₩71,340 | +1.24% | 8.8만 |
|---|
| 2026.05.22 | ₩69,342 | ₩69,852 | ₩68,967 | ₩69,825 | +0.70% | 10.5만 |
|---|
| 2026.05.21 | ₩67,559 | ₩69,248 | ₩66,177 | ₩68,926 | +2.02% | 12.7만 |
|---|
| 2026.05.20 | ₩65,963 | ₩68,028 | ₩65,708 | ₩68,028 | +3.13% | 11.5만 |
|---|
| 2026.05.19 | ₩66,472 | ₩67,170 | ₩65,359 | ₩66,379 | -0.14% | 12.3만 |
|---|
| 2026.05.18 | ₩65,949 | ₩67,411 | ₩65,346 | ₩66,781 | +1.26% | 11.6만 |
|---|
| 2026.05.15 | ₩67,317 | ₩67,639 | ₩65,628 | ₩65,963 | -2.01% | 12만 |
|---|
| 2026.05.14 | ₩68,618 | ₩68,672 | ₩67,411 | ₩67,679 | -1.37% | 7.7만 |
|---|
| 2026.05.13 | ₩68,497 | ₩68,672 | ₩67,424 | ₩67,867 | -0.92% | 13.3만 |
|---|
| 2026.05.12 | ₩69,543 | ₩69,543 | ₩67,961 | ₩68,524 | -1.47% | 15.3만 |
|---|
| 2026.05.11 | ₩70,871 | ₩71,461 | ₩69,557 | ₩69,624 | -1.76% | 12.1만 |
|---|
| 2026.05.08 | ₩70,120 | ₩71,085 | ₩68,765 | ₩70,978 | +1.22% | 10.3만 |
|---|
| 2026.05.07 | ₩71,769 | ₩71,796 | ₩69,557 | ₩69,597 | -3.03% | 11.6만 |
|---|
| 2026.05.06 | ₩71,112 | ₩71,421 | ₩68,403 | ₩70,924 | -0.26% | 11.5만 |
|---|
| 2026.05.05 | ₩68,390 | ₩70,241 | ₩67,947 | ₩70,120 | +2.53% | 14.3만 |
|---|
| 2026.05.04 | ₩68,537 | ₩68,537 | ₩66,177 | ₩68,108 | -0.63% | 18만 |
|---|
| 2026.05.01 | ₩67,518 | ₩69,878 | ₩65,105 | ₩69,181 | +2.46% | 21.4만 |
|---|
| 2026.04.30 | ₩65,695 | ₩67,357 | ₩65,480 | ₩67,089 | +2.12% | 50.8만 |
|---|
| 2026.04.29 | ₩65,896 | ₩67,585 | ₩64,810 | ₩65,614 | -0.43% | 19.6만 |
|---|
| 2026.04.28 | ₩67,947 | ₩69,718 | ₩65,064 | ₩66,151 | -2.64% | 17.6만 |
|---|
| 2026.04.27 | ₩69,811 | ₩70,723 | ₩69,409 | ₩70,616 | +1.15% | 19.1만 |
|---|
| 2026.04.24 | ₩68,886 | ₩70,468 | ₩68,296 | ₩69,811 | +1.34% | 14만 |
|---|
| 2026.04.23 | ₩68,524 | ₩69,583 | ₩68,256 | ₩69,423 | +1.31% | 8.4만 |
|---|
| 2026.04.22 | ₩69,342 | ₩69,811 | ₩68,430 | ₩68,444 | -1.30% | 9.2만 |
|---|
| 2026.04.21 | ₩69,275 | ₩69,999 | ₩67,854 | ₩68,725 | -0.79% | 11.4만 |
|---|
| 2026.04.20 | ₩68,765 | ₩69,409 | ₩68,605 | ₩69,141 | +0.55% | 7.7만 |
|---|
| 2026.04.17 | ₩68,444 | ₩70,361 | ₩68,444 | ₩68,953 | +0.74% | 16만 |
|---|
| 2026.04.16 | ₩67,411 | ₩68,658 | ₩66,982 | ₩68,108 | +1.03% | 25만 |
|---|
| 2026.04.15 | ₩69,034 | ₩69,047 | ₩67,076 | ₩67,331 | -2.47% | 16만 |
|---|
| 2026.04.14 | ₩70,200 | ₩70,254 | ₩69,101 | ₩69,436 | -1.09% | 9.3만 |
|---|
| 2026.04.13 | ₩70,428 | ₩70,455 | ₩68,765 | ₩70,254 | -0.25% | 10.8만 |
|---|
| 2026.04.10 | ₩69,825 | ₩70,710 | ₩69,624 | ₩70,308 | +0.69% | 10.8만 |
|---|
| 2026.04.09 | ₩68,470 | ₩70,066 | ₩68,377 | ₩69,570 | +1.61% | 11.1만 |
|---|
| 2026.04.08 | ₩68,377 | ₩69,396 | ₩68,001 | ₩69,128 | +1.10% | 19.8만 |
|---|
| 2026.04.07 | ₩66,231 | ₩66,566 | ₩65,038 | ₩66,271 | +0.06% | 13.6만 |
|---|
| 2026.04.06 | ₩66,365 | ₩67,049 | ₩65,346 | ₩66,231 | -0.20% | 13.5만 |
|---|
| 2026.04.02 | ₩66,539 | ₩67,411 | ₩65,923 | ₩67,009 | +0.71% | 13.2만 |
|---|
| 2026.04.01 | ₩66,593 | ₩67,827 | ₩66,405 | ₩67,062 | +0.70% | 13.5만 |
|---|
| 2026.03.31 | ₩67,706 | ₩67,974 | ₩66,379 | ₩67,022 | -1.01% | 13.9만 |
|---|
| 2026.03.30 | ₩67,049 | ₩67,626 | ₩66,379 | ₩66,767 | -0.42% | 12.6만 |
|---|
| 2026.03.27 | ₩66,539 | ₩67,183 | ₩65,748 | ₩66,365 | -0.26% | 11.1만 |
|---|
| 2026.03.26 | ₩66,888 | ₩68,041 | ₩66,674 | ₩67,103 | +0.32% | 12.1만 |
|---|
| 2026.03.25 | ₩66,472 | ₩67,492 | ₩65,172 | ₩67,411 | +1.41% | 13.7만 |
|---|
| 2026.03.24 | ₩62,396 | ₩65,319 | ₩62,195 | ₩64,783 | +3.83% | 19.8만 |
|---|
| 2026.03.23 | ₩61,846 | ₩63,723 | ₩61,216 | ₩63,120 | +2.06% | 19만 |
|---|
| 2026.03.20 | ₩60,827 | ₩60,934 | ₩59,218 | ₩60,130 | -1.15% | 56만 |
|---|
| 2026.03.19 | ₩60,062 | ₩61,095 | ₩59,204 | ₩60,813 | +1.25% | 20만 |
|---|
| 2026.03.18 | ₩62,114 | ₩62,396 | ₩60,331 | ₩60,746 | -2.20% | 19.3만 |
|---|
| 2026.03.17 | ₩63,603 | ₩64,072 | ₩62,557 | ₩62,825 | -1.22% | 18.3만 |
|---|
| 2026.03.16 | ₩63,536 | ₩64,501 | ₩62,315 | ₩62,972 | -0.89% | 12.5만 |
|---|
| 2026.03.13 | ₩63,710 | ₩63,951 | ₩62,235 | ₩62,812 | -1.41% | 9.5만 |
|---|
| 2026.03.12 | ₩61,672 | ₩63,053 | ₩61,645 | ₩62,959 | +2.09% | 12.6만 |
|---|
| 2026.03.11 | ₩63,066 | ₩63,160 | ₩62,087 | ₩62,543 | -0.83% | 9만 |
|---|
| 2026.03.10 | ₩64,220 | ₩64,997 | ₩62,986 | ₩63,267 | -1.48% | 12.9만 |
|---|
| 2026.03.09 | ₩63,039 | ₩64,850 | ₩62,154 | ₩64,340 | +2.06% | 11.8만 |
|---|
| 2026.03.06 | ₩64,313 | ₩65,024 | ₩63,562 | ₩64,367 | +0.08% | 13.8만 |
|---|
| 2026.03.05 | ₩66,405 | ₩66,942 | ₩64,850 | ₩65,493 | -1.37% | 15.8만 |
|---|
| 2026.03.04 | ₩66,660 | ₩66,955 | ₩66,110 | ₩66,794 | +0.20% | 11.7만 |
|---|
| 2026.03.03 | ₩65,520 | ₩66,821 | ₩64,555 | ₩66,258 | +1.13% | 16.9만 |
|---|
| 2026.03.02 | ₩66,513 | ₩69,342 | ₩66,030 | ₩67,733 | +1.83% | 15.1만 |
|---|
| 2026.02.27 | ₩67,706 | ₩68,967 | ₩67,103 | ₩68,242 | +0.79% | 17.8만 |
|---|
| 2026.02.26 | ₩68,108 | ₩69,825 | ₩67,760 | ₩68,833 | +1.06% | 21.5만 |
|---|
| 2026.02.25 | ₩69,972 | ₩72,467 | ₩66,016 | ₩67,773 | -3.14% | 29.9만 |
|---|
| 2026.02.24 | ₩71,944 | ₩73,928 | ₩69,624 | ₩70,415 | -2.12% | 28만 |
|---|
| 2026.02.23 | ₩81,773 | ₩81,773 | ₩70,495 | ₩71,783 | -12.22% | 39.9만 |
|---|
| 2026.02.20 | ₩88,840 | ₩90,771 | ₩88,089 | ₩90,154 | +1.48% | 21만 |
|---|
| 2026.02.19 | ₩88,250 | ₩88,974 | ₩86,976 | ₩88,894 | +0.73% | 12.5만 |
|---|
| 2026.02.18 | ₩89,376 | ₩90,543 | ₩88,371 | ₩88,652 | -0.81% | 14.4만 |
|---|
| 2026.02.17 | ₩89,752 | ₩90,114 | ₩87,955 | ₩89,122 | -0.70% | 19.5만 |
|---|
| 2026.02.13 | ₩89,309 | ₩89,886 | ₩88,599 | ₩89,551 | +0.27% | 13만 |
|---|
| 2026.02.12 | ₩89,309 | ₩91,187 | ₩87,418 | ₩89,175 | -0.15% | 16.6만 |
|---|
| 2026.02.11 | ₩87,271 | ₩88,786 | ₩87,030 | ₩88,599 | +1.52% | 13.9만 |
|---|
| 2026.02.10 | ₩84,991 | ₩87,271 | ₩84,146 | ₩86,748 | +2.07% | 12.9만 |
|---|
| 2026.02.09 | ₩84,146 | ₩85,018 | ₩83,355 | ₩84,629 | +0.57% | 9.1만 |
|---|
| 2026.02.06 | ₩82,752 | ₩85,568 | ₩82,752 | ₩84,120 | +1.65% | 24.1만 |
|---|
| 2026.02.05 | ₩85,058 | ₩85,058 | ₩82,081 | ₩82,779 | -2.68% | 19.9만 |
|---|
| 2026.02.04 | ₩80,432 | ₩85,273 | ₩80,003 | ₩85,246 | +5.99% | 31.2만 |
|---|
| 2026.02.03 | ₩78,501 | ₩80,459 | ₩78,394 | ₩79,560 | +1.35% | 16.8만 |
|---|
| 2026.02.02 | ₩77,120 | ₩79,118 | ₩76,396 | ₩78,635 | +1.96% | 14만 |
|---|
| 2026.01.30 | ₩75,497 | ₩77,790 | ₩75,497 | ₩77,254 | +2.33% | 19.4만 |
|---|
| 2026.01.29 | ₩75,444 | ₩77,133 | ₩74,693 | ₩76,436 | +1.32% | 17.7만 |
|---|
| 2026.01.28 | ₩75,618 | ₩75,846 | ₩74,357 | ₩75,256 | -0.48% | 24.5만 |
|---|
| 2026.01.27 | ₩74,626 | ₩75,484 | ₩74,277 | ₩75,283 | +0.88% | 22.7만 |
|---|
| 2026.01.26 | ₩75,256 | ₩75,336 | ₩73,767 | ₩74,693 | -0.75% | 26만 |
|---|
| 2026.01.23 | ₩75,645 | ₩76,610 | ₩74,639 | ₩75,055 | -0.78% | 17.2만 |
|---|
| 2026.01.22 | ₩71,447 | ₩73,419 | ₩71,447 | ₩73,352 | +2.67% | 15.8만 |
|---|
| 2026.01.21 | ₩68,873 | ₩71,608 | ₩68,873 | ₩71,461 | +3.76% | 23.6만 |
|---|
| 2026.01.20 | ₩67,813 | ₩68,685 | ₩67,545 | ₩68,524 | +1.05% | 14.7만 |
|---|
| 2026.01.16 | ₩69,101 | ₩69,650 | ₩67,746 | ₩69,168 | +0.10% | 20.6만 |
|---|
| 2026.01.15 | ₩68,645 | ₩70,549 | ₩68,417 | ₩69,610 | +1.41% | 26.1만 |
|---|
| 2026.01.14 | ₩68,792 | ₩69,664 | ₩68,605 | ₩68,658 | -0.19% | 21.7만 |
|---|
| 2026.01.13 | ₩69,946 | ₩70,053 | ₩68,605 | ₩68,605 | -1.92% | 21.6만 |
|---|
| 2026.01.12 | ₩68,806 | ₩70,871 | ₩68,564 | ₩69,637 | +1.21% | 42.5만 |
|---|
| 2026.01.09 | ₩67,706 | ₩69,074 | ₩67,036 | ₩68,578 | +1.29% | 35.1만 |
|---|
| 2026.01.08 | ₩66,499 | ₩68,792 | ₩66,499 | ₩67,746 | +1.88% | 25.4만 |
|---|
| 2026.01.07 | ₩66,325 | ₩67,156 | ₩65,413 | ₩67,089 | +1.15% | 13만 |
|---|
| 2026.01.06 | ₩63,415 | ₩66,647 | ₩63,415 | ₩66,110 | +4.25% | 15만 |
|---|
| 2026.01.05 | ₩63,026 | ₩64,850 | ₩62,999 | ₩63,817 | +1.26% | 12.8만 |
|---|
| 2026.01.02 | ₩63,562 | ₩63,790 | ₩62,946 | ₩63,241 | -0.51% | 11.4만 |
|---|
| 2025.12.31 | ₩63,522 | ₩63,737 | ₩62,865 | ₩63,509 | -0.02% | 10.9만 |
|---|
| 2025.12.30 | ₩63,321 | ₩64,059 | ₩62,691 | ₩63,522 | +0.32% | 10.9만 |
|---|
| 2025.12.29 | ₩62,986 | ₩63,455 | ₩62,624 | ₩63,308 | +0.51% | 12만 |
|---|
| 2025.12.26 | ₩63,039 | ₩63,402 | ₩62,704 | ₩63,120 | +0.13% | 7.7만 |
|---|
| 2025.12.24 | ₩62,932 | ₩63,294 | ₩62,597 | ₩63,147 | +0.34% | 4.7만 |
|---|
| 2025.12.23 | ₩63,442 | ₩64,354 | ₩62,423 | ₩62,436 | -1.59% | 10만 |
|---|
| 2025.12.22 | ₩63,576 | ₩65,239 | ₩63,334 | ₩63,509 | -0.11% | 13.8만 |
|---|
| 2025.12.19 | ₩65,064 | ₩65,306 | ₩63,630 | ₩63,750 | -2.02% | 41.5만 |
|---|
| 2025.12.18 | ₩65,453 | ₩66,365 | ₩65,105 | ₩65,574 | +0.18% | 14.1만 |
|---|
| 2025.12.17 | ₩64,783 | ₩66,124 | ₩64,783 | ₩65,359 | +0.89% | 17.8만 |
|---|
| 2025.12.16 | ₩64,756 | ₩65,413 | ₩63,951 | ₩64,917 | +0.25% | 18.8만 |
|---|
| 2025.12.15 | ₩65,212 | ₩65,467 | ₩63,951 | ₩64,635 | -0.88% | 21.6만 |
|---|
| 2025.12.12 | ₩65,078 | ₩65,078 | ₩64,005 | ₩64,354 | -1.11% | 23.6만 |
|---|
| 2025.12.11 | ₩62,919 | ₩65,480 | ₩62,919 | ₩64,595 | +2.66% | 14만 |
|---|
| 2025.12.10 | ₩60,854 | ₩63,334 | ₩60,854 | ₩62,892 | +3.35% | 32.7만 |
|---|
| 2025.12.09 | ₩59,714 | ₩61,430 | ₩59,714 | ₩60,880 | +1.95% | 12.1만 |
|---|
| 2025.12.08 | ₩60,733 | ₩61,350 | ₩59,821 | ₩59,821 | -1.50% | 14.1만 |
|---|
| 2025.12.05 | ₩60,089 | ₩61,538 | ₩59,995 | ₩60,559 | +0.78% | 12.7만 |
|---|
| 2025.12.04 | ₩61,015 | ₩61,658 | ₩60,237 | ₩60,358 | -1.08% | 15.5만 |
|---|
| 2025.12.03 | ₩61,511 | ₩62,235 | ₩61,015 | ₩61,551 | +0.07% | 16만 |
|---|
| 2025.12.02 | ₩60,880 | ₩61,524 | ₩59,566 | ₩60,934 | +0.09% | 11.3만 |
|---|
| 2025.12.01 | ₩60,492 | ₩61,457 | ₩60,130 | ₩60,585 | +0.16% | 16.9만 |
|---|
| 2025.11.28 | ₩60,760 | ₩61,269 | ₩60,290 | ₩60,787 | +0.04% | 5.9만 |
|---|
| 2025.11.26 | ₩60,518 | ₩61,940 | ₩60,518 | ₩60,894 | +0.62% | 27.6만 |
|---|
| 2025.11.25 | ₩59,499 | ₩61,578 | ₩59,499 | ₩60,934 | +2.41% | 16.5만 |
|---|
| 2025.11.24 | ₩58,708 | ₩59,030 | ₩57,662 | ₩58,949 | +0.41% | 20.3만 |
|---|
| 2025.11.21 | ₩57,743 | ₩59,848 | ₩57,126 | ₩59,177 | +2.48% | 16.1만 |
|---|
| 2025.11.20 | ₩57,099 | ₩57,877 | ₩56,804 | ₩57,193 | +0.16% | 13.2만 |
|---|
| 2025.11.19 | ₩57,287 | ₩57,702 | ₩56,697 | ₩56,831 | -0.80% | 17.1만 |
|---|
| 2025.11.18 | ₩57,568 | ₩57,810 | ₩56,509 | ₩57,568 | 0.00% | 16.1만 |
|---|
| 2025.11.17 | ₩59,244 | ₩59,244 | ₩57,072 | ₩57,233 | -3.40% | 18.1만 |
|---|
| 2025.11.14 | ₩58,923 | ₩59,419 | ₩57,930 | ₩59,231 | +0.52% | 12.9만 |
|---|
| 2025.11.13 | ₩58,561 | ₩60,237 | ₩58,507 | ₩59,794 | +2.11% | 19.5만 |
|---|
| 2025.11.12 | ₩59,700 | ₩60,813 | ₩58,467 | ₩58,628 | -1.80% | 18만 |
|---|
| 2025.11.11 | ₩59,204 | ₩60,116 | ₩58,990 | ₩59,633 | +0.72% | 17.9만 |
|---|
| 2025.11.10 | ₩58,708 | ₩59,204 | ₩57,836 | ₩58,963 | +0.43% | 13.6만 |
|---|
| 2025.11.07 | ₩57,635 | ₩58,614 | ₩57,568 | ₩58,091 | +0.79% | 17.6만 |
|---|
| 2025.11.06 | ₩58,748 | ₩59,338 | ₩57,233 | ₩57,354 | -2.37% | 19.8만 |
|---|
| 2025.11.05 | ₩56,978 | ₩58,990 | ₩56,522 | ₩58,869 | +3.32% | 21.4만 |
|---|
| 2025.11.04 | ₩56,656 | ₩57,300 | ₩56,080 | ₩56,737 | +0.14% | 21만 |
|---|
| 2025.11.03 | ₩57,676 | ₩57,850 | ₩56,402 | ₩57,032 | -1.12% | 29.5만 |
|---|
| 2025.10.31 | ₩57,260 | ₩58,601 | ₩56,321 | ₩58,131 | +1.52% | 33.6만 |
|---|
| 2025.10.30 | ₩58,748 | ₩59,928 | ₩57,394 | ₩57,555 | -2.03% | 29.1만 |
|---|
| 2025.10.29 | ₩58,869 | ₩61,578 | ₩57,863 | ₩59,244 | +0.64% | 43.3만 |
|---|
| 2025.10.28 | ₩60,358 | ₩60,787 | ₩59,472 | ₩59,472 | -1.47% | 17.9만 |
|---|
| 2025.10.27 | ₩61,792 | ₩62,221 | ₩60,720 | ₩60,720 | -1.74% | 18만 |
|---|
| 2025.10.24 | ₩62,356 | ₩62,584 | ₩61,631 | ₩61,873 | -0.77% | 14.9만 |
|---|
| 2025.10.23 | ₩61,283 | ₩62,262 | ₩61,095 | ₩61,672 | +0.63% | 28.9만 |
|---|
| 2025.10.22 | ₩62,114 | ₩62,369 | ₩60,773 | ₩60,961 | -1.86% | 16만 |
|---|
| 2025.10.21 | ₩60,894 | ₩62,597 | ₩60,693 | ₩62,034 | +1.87% | 17만 |
|---|
| 2025.10.20 | ₩61,457 | ₩62,047 | ₩60,961 | ₩61,108 | -0.57% | 13.3만 |
|---|
| 2025.10.17 | ₩61,698 | ₩62,342 | ₩61,149 | ₩61,176 | -0.85% | 13.5만 |
|---|
| 2025.10.16 | ₩63,013 | ₩63,066 | ₩61,980 | ₩61,994 | -1.62% | 13.6만 |
|---|
| 2025.10.15 | ₩63,174 | ₩64,421 | ₩62,449 | ₩63,160 | -0.02% | 17.3만 |
|---|
| 2025.10.14 | ₩62,141 | ₩63,428 | ₩62,034 | ₩62,959 | +1.32% | 15.7만 |
|---|
| 2025.10.13 | ₩63,857 | ₩64,796 | ₩63,428 | ₩63,697 | -0.25% | 9.5만 |
|---|
| 2025.10.10 | ₩64,649 | ₩65,574 | ₩63,160 | ₩63,294 | -2.09% | 8.7만 |
|---|