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 | ₩81,348 | ₩82,461 | ₩79,325 | ₩81,791 | +0.54% | 14.7만 |
| 2026.10.08 | ₩82,394 | ₩83,600 | ₩81,482 | ₩81,804 | -0.72% | 21.2만 |
| 2026.10.07 | ₩82,970 | ₩83,854 | ₩81,308 | ₩82,179 | -0.95% | 14.6만 |
| 2026.10.06 | ₩84,699 | ₩84,699 | ₩83,024 | ₩83,613 | -1.28% | 9.1만 |
| 2026.10.05 | ₩84,391 | ₩85,396 | ₩82,890 | ₩84,082 | -0.37% | 14.3만 |
| 2026.10.02 | ₩83,573 | ₩84,739 | ₩83,573 | ₩84,431 | +1.03% | 13.8만 |
| 2026.10.01 | ₩83,091 | ₩83,653 | ₩81,040 | ₩82,461 | -0.76% | 17.3만 |
| 2026.09.30 | ₩83,908 | ₩84,203 | ₩82,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,600 |
| -0.37% |
| 14.1만 |
| 2026.09.29 | ₩85,195 | ₩86,401 | ₩83,318 | ₩83,345 | -2.17% | 14.6만 |
|---|
| 2026.09.28 | ₩85,824 | ₩86,897 | ₩85,489 | ₩85,664 | -0.19% | 11.7만 |
|---|
| 2026.09.25 | ₩85,637 | ₩86,789 | ₩85,235 | ₩86,481 | +0.99% | 13.7만 |
|---|
| 2026.09.24 | ₩86,696 | ₩87,285 | ₩84,994 | ₩85,530 | -1.34% | 12.6만 |
|---|
| 2026.09.23 | ₩85,972 | ₩87,165 | ₩85,570 | ₩86,937 | +1.12% | 11.5만 |
|---|
| 2026.09.22 | ₩83,881 | ₩86,548 | ₩83,761 | ₩86,280 | +2.86% | 14.7만 |
|---|
| 2026.09.21 | ₩83,479 | ₩84,431 | ₩82,715 | ₩82,836 | -0.77% | 11만 |
|---|
| 2026.09.18 | ₩83,171 | ₩83,680 | ₩81,536 | ₩82,930 | -0.29% | 48.9만 |
|---|
| 2026.09.17 | ₩83,184 | ₩84,498 | ₩82,219 | ₩84,256 | +1.29% | 24.2만 |
|---|
| 2026.09.16 | ₩82,755 | ₩83,921 | ₩81,911 | ₩82,769 | +0.02% | 12.8만 |
|---|
| 2026.09.15 | ₩82,072 | ₩82,863 | ₩81,080 | ₩82,528 | +0.56% | 21.8만 |
|---|
| 2026.09.14 | ₩82,112 | ₩82,420 | ₩80,370 | ₩81,898 | -0.26% | 14.8만 |
|---|
| 2026.09.11 | ₩83,345 | ₩83,921 | ₩81,563 | ₩82,514 | -1.00% | 18.5만 |
|---|
| 2026.09.10 | ₩82,286 | ₩82,823 | ₩81,268 | ₩82,635 | +0.42% | 12.4만 |
|---|
| 2026.09.09 | ₩82,876 | ₩83,560 | ₩82,219 | ₩82,823 | -0.06% | 12.9만 |
|---|
| 2026.09.08 | ₩84,350 | ₩84,350 | ₩82,688 | ₩83,385 | -1.14% | 12만 |
|---|
| 2026.09.04 | ₩82,863 | ₩85,288 | ₩82,300 | ₩84,994 | +2.57% | 8.1만 |
|---|
| 2026.09.03 | ₩84,189 | ₩84,189 | ₩82,260 | ₩83,600 | -0.70% | 16.5만 |
|---|
| 2026.09.02 | ₩82,474 | ₩84,927 | ₩82,045 | ₩83,305 | +1.01% | 13.2만 |
|---|
| 2026.09.01 | ₩83,144 | ₩83,332 | ₩81,214 | ₩82,353 | -0.95% | 8.7만 |
|---|
| 2026.08.31 | ₩84,417 | ₩84,417 | ₩82,246 | ₩83,908 | -0.60% | 10.9만 |
|---|
| 2026.08.28 | ₩84,364 | ₩84,980 | ₩82,876 | ₩83,962 | -0.48% | 7.3만 |
|---|
| 2026.08.27 | ₩83,359 | ₩85,020 | ₩82,273 | ₩84,176 | +0.98% | 13.8만 |
|---|
| 2026.08.26 | ₩83,372 | ₩84,323 | ₩82,782 | ₩83,988 | +0.74% | 10.7만 |
|---|
| 2026.08.25 | ₩83,680 | ₩83,680 | ₩81,750 | ₩83,144 | -0.64% | 7만 |
|---|
| 2026.08.24 | ₩85,583 | ₩86,173 | ₩83,117 | ₩83,305 | -2.66% | 9.1만 |
|---|
| 2026.08.21 | ₩86,133 | ₩86,481 | ₩84,940 | ₩85,275 | -1.00% | 11.5만 |
|---|
| 2026.08.20 | ₩84,538 | ₩85,637 | ₩84,283 | ₩85,329 | +0.94% | 12.4만 |
|---|
| 2026.08.19 | ₩86,146 | ₩87,352 | ₩85,195 | ₩85,610 | -0.62% | 10.1만 |
|---|
| 2026.08.18 | ₩87,379 | ₩87,379 | ₩84,940 | ₩85,007 | -2.71% | 12만 |
|---|
| 2026.08.17 | ₩86,897 | ₩87,245 | ₩86,387 | ₩86,736 | -0.19% | 7만 |
|---|
| 2026.08.14 | ₩87,459 | ₩87,620 | ₩86,642 | ₩87,339 | -0.14% | 8.4만 |
|---|
| 2026.08.13 | ₩87,111 | ₩87,754 | ₩86,803 | ₩87,486 | +0.43% | 8.2만 |
|---|
| 2026.08.12 | ₩86,964 | ₩87,594 | ₩85,248 | ₩87,031 | +0.08% | 8.7만 |
|---|
| 2026.08.11 | ₩87,567 | ₩88,331 | ₩86,294 | ₩87,178 | -0.44% | 8.4만 |
|---|
| 2026.08.10 | ₩86,629 | ₩88,317 | ₩85,034 | ₩86,923 | +0.34% | 13.1만 |
|---|
| 2026.08.07 | ₩85,798 | ₩88,076 | ₩85,798 | ₩87,312 | +1.77% | 11.8만 |
|---|
| 2026.08.06 | ₩86,146 | ₩87,084 | ₩85,235 | ₩85,717 | -0.50% | 13.2만 |
|---|
| 2026.08.05 | ₩86,468 | ₩86,508 | ₩84,685 | ₩86,119 | -0.40% | 19.5만 |
|---|
| 2026.08.04 | ₩85,851 | ₩86,160 | ₩84,444 | ₩85,811 | -0.05% | 20.9만 |
|---|
| 2026.08.03 | ₩85,905 | ₩87,057 | ₩83,238 | ₩84,980 | -1.08% | 20.4만 |
|---|
| 2026.07.31 | ₩87,031 | ₩87,111 | ₩84,645 | ₩85,959 | -1.23% | 16.3만 |
|---|
| 2026.07.30 | ₩87,795 | ₩89,456 | ₩84,779 | ₩87,205 | -0.67% | 29.7만 |
|---|
| 2026.07.29 | ₩84,042 | ₩88,974 | ₩81,737 | ₩88,639 | +5.47% | 46.5만 |
|---|
| 2026.07.28 | ₩77,730 | ₩79,311 | ₩77,234 | ₩77,743 | +0.02% | 14만 |
|---|
| 2026.07.27 | ₩77,891 | ₩79,043 | ₩76,148 | ₩77,113 | -1.00% | 9.7만 |
|---|
| 2026.07.24 | ₩77,194 | ₩80,732 | ₩76,497 | ₩77,154 | -0.05% | 9만 |
|---|
| 2026.07.23 | ₩77,917 | ₩78,333 | ₩75,425 | ₩77,194 | -0.93% | 14만 |
|---|
| 2026.07.22 | ₩78,762 | ₩79,351 | ₩78,212 | ₩78,990 | +0.29% | 7.9만 |
|---|
| 2026.07.21 | ₩77,355 | ₩78,829 | ₩75,693 | ₩78,534 | +1.52% | 12만 |
|---|
| 2026.07.20 | ₩78,186 | ₩79,231 | ₩77,020 | ₩77,341 | -1.08% | 16.8만 |
|---|
| 2026.07.17 | ₩78,789 | ₩80,625 | ₩77,623 | ₩78,574 | -0.27% | 11.7만 |
|---|
| 2026.07.16 | ₩78,668 | ₩80,625 | ₩76,859 | ₩79,392 | +0.92% | 14.3만 |
|---|
| 2026.07.15 | ₩76,832 | ₩79,043 | ₩73,857 | ₩78,588 | +2.29% | 9.3만 |
|---|
| 2026.07.14 | ₩76,872 | ₩77,301 | ₩75,880 | ₩76,256 | -0.80% | 17.4만 |
|---|
| 2026.07.13 | ₩76,162 | ₩77,140 | ₩75,411 | ₩76,122 | -0.05% | 10.9만 |
|---|
| 2026.07.10 | ₩75,653 | ₩76,845 | ₩75,653 | ₩75,813 | +0.21% | 8.5만 |
|---|
| 2026.07.09 | ₩74,433 | ₩75,746 | ₩73,656 | ₩75,666 | +1.66% | 11.7만 |
|---|
| 2026.07.08 | ₩75,036 | ₩75,117 | ₩73,173 | ₩74,098 | -1.25% | 18만 |
|---|
| 2026.07.07 | ₩76,524 | ₩78,065 | ₩75,197 | ₩75,733 | -1.03% | 12.7만 |
|---|
| 2026.07.06 | ₩75,787 | ₩76,604 | ₩74,862 | ₩76,189 | +0.53% | 15.5만 |
|---|
| 2026.07.02 | ₩74,379 | ₩76,135 | ₩74,379 | ₩76,055 | +2.25% | 10만 |
|---|
| 2026.07.01 | ₩74,983 | ₩76,189 | ₩74,728 | ₩74,795 | -0.25% | 11.4만 |
|---|
| 2026.06.30 | ₩73,348 | ₩74,781 | ₩72,383 | ₩74,674 | +1.81% | 9.5만 |
|---|
| 2026.06.29 | ₩74,286 | ₩74,286 | ₩72,007 | ₩73,240 | -1.41% | 16만 |
|---|
| 2026.06.26 | ₩73,629 | ₩75,358 | ₩72,945 | ₩74,661 | +1.40% | 53.8만 |
|---|
| 2026.06.25 | ₩73,589 | ₩74,647 | ₩72,182 | ₩74,299 | +0.97% | 12.2만 |
|---|
| 2026.06.24 | ₩70,962 | ₩73,830 | ₩70,949 | ₩73,776 | +3.97% | 13.4만 |
|---|
| 2026.06.23 | ₩71,337 | ₩72,329 | ₩69,890 | ₩70,694 | -0.90% | 25.2만 |
|---|
| 2026.06.22 | ₩72,342 | ₩73,562 | ₩71,310 | ₩71,699 | -0.89% | 11.3만 |
|---|
| 2026.06.18 | ₩72,651 | ₩73,415 | ₩71,498 | ₩72,289 | -0.50% | 30만 |
|---|
| 2026.06.17 | ₩72,691 | ₩73,669 | ₩70,908 | ₩72,088 | -0.83% | 10.6만 |
|---|
| 2026.06.16 | ₩73,468 | ₩74,366 | ₩72,249 | ₩72,610 | -1.17% | 11.7만 |
|---|
| 2026.06.15 | ₩73,401 | ₩74,085 | ₩72,329 | ₩72,999 | -0.55% | 12만 |
|---|
| 2026.06.12 | ₩71,927 | ₩73,334 | ₩71,619 | ₩73,012 | +1.51% | 11만 |
|---|
| 2026.06.11 | ₩70,238 | ₩71,270 | ₩69,541 | ₩71,230 | +1.41% | 24.2만 |
|---|
| 2026.06.10 | ₩70,868 | ₩71,444 | ₩69,260 | ₩69,260 | -2.27% | 18.5만 |
|---|
| 2026.06.09 | ₩69,863 | ₩71,418 | ₩69,407 | ₩70,225 | +0.52% | 16.9만 |
|---|
| 2026.06.08 | ₩68,858 | ₩69,769 | ₩67,397 | ₩68,925 | +0.10% | 22.1만 |
|---|
| 2026.06.05 | ₩69,099 | ₩69,582 | ₩68,215 | ₩68,724 | -0.54% | 8.5만 |
|---|
| 2026.06.04 | ₩69,769 | ₩69,769 | ₩68,295 | ₩69,086 | -0.98% | 8.5만 |
|---|
| 2026.06.03 | ₩69,756 | ₩69,957 | ₩68,791 | ₩69,166 | -0.85% | 8.2만 |
|---|
| 2026.06.02 | ₩70,493 | ₩71,981 | ₩68,845 | ₩70,051 | -0.63% | 8.9만 |
|---|
| 2026.06.01 | ₩70,171 | ₩70,573 | ₩68,979 | ₩70,573 | +0.57% | 11.1만 |
|---|
| 2026.05.29 | ₩72,195 | ₩72,584 | ₩70,801 | ₩70,828 | -1.89% | 12.3만 |
|---|
| 2026.05.28 | ₩71,632 | ₩72,811 | ₩71,324 | ₩72,168 | +0.75% | 8.2만 |
|---|
| 2026.05.27 | ₩72,034 | ₩72,986 | ₩71,498 | ₩71,887 | -0.20% | 9.2만 |
|---|
| 2026.05.26 | ₩70,426 | ₩71,967 | ₩70,426 | ₩71,297 | +1.24% | 8.8만 |
|---|
| 2026.05.22 | ₩69,300 | ₩69,809 | ₩68,925 | ₩69,783 | +0.70% | 10.5만 |
|---|
| 2026.05.21 | ₩67,518 | ₩69,206 | ₩66,137 | ₩68,885 | +2.02% | 12.7만 |
|---|
| 2026.05.20 | ₩65,923 | ₩67,987 | ₩65,668 | ₩67,987 | +3.13% | 11.5만 |
|---|
| 2026.05.19 | ₩66,432 | ₩67,129 | ₩65,320 | ₩66,338 | -0.14% | 12.3만 |
|---|
| 2026.05.18 | ₩65,910 | ₩67,370 | ₩65,306 | ₩66,740 | +1.26% | 11.6만 |
|---|
| 2026.05.15 | ₩67,277 | ₩67,598 | ₩65,588 | ₩65,923 | -2.01% | 12만 |
|---|
| 2026.05.14 | ₩68,576 | ₩68,630 | ₩67,370 | ₩67,638 | -1.37% | 7.7만 |
|---|
| 2026.05.13 | ₩68,456 | ₩68,630 | ₩67,384 | ₩67,826 | -0.92% | 13.3만 |
|---|
| 2026.05.12 | ₩69,501 | ₩69,501 | ₩67,920 | ₩68,483 | -1.47% | 15.3만 |
|---|
| 2026.05.11 | ₩70,828 | ₩71,418 | ₩69,515 | ₩69,582 | -1.76% | 12.1만 |
|---|
| 2026.05.08 | ₩70,077 | ₩71,042 | ₩68,724 | ₩70,935 | +1.22% | 10.3만 |
|---|
| 2026.05.07 | ₩71,726 | ₩71,753 | ₩69,515 | ₩69,555 | -3.03% | 11.6만 |
|---|
| 2026.05.06 | ₩71,069 | ₩71,377 | ₩68,362 | ₩70,882 | -0.26% | 11.5만 |
|---|
| 2026.05.05 | ₩68,349 | ₩70,198 | ₩67,906 | ₩70,077 | +2.53% | 14.3만 |
|---|
| 2026.05.04 | ₩68,496 | ₩68,496 | ₩66,137 | ₩68,067 | -0.63% | 18만 |
|---|
| 2026.05.01 | ₩67,478 | ₩69,836 | ₩65,065 | ₩69,139 | +2.46% | 21.4만 |
|---|
| 2026.04.30 | ₩65,655 | ₩67,317 | ₩65,441 | ₩67,049 | +2.12% | 50.8만 |
|---|
| 2026.04.29 | ₩65,856 | ₩67,545 | ₩64,770 | ₩65,575 | -0.43% | 19.6만 |
|---|
| 2026.04.28 | ₩67,906 | ₩69,675 | ₩65,025 | ₩66,111 | -2.64% | 17.6만 |
|---|
| 2026.04.27 | ₩69,769 | ₩70,681 | ₩69,367 | ₩70,573 | +1.15% | 19.1만 |
|---|
| 2026.04.24 | ₩68,845 | ₩70,426 | ₩68,255 | ₩69,769 | +1.34% | 14만 |
|---|
| 2026.04.23 | ₩68,483 | ₩69,541 | ₩68,215 | ₩69,381 | +1.31% | 8.4만 |
|---|
| 2026.04.22 | ₩69,300 | ₩69,769 | ₩68,389 | ₩68,402 | -1.30% | 9.2만 |
|---|
| 2026.04.21 | ₩69,233 | ₩69,957 | ₩67,813 | ₩68,684 | -0.79% | 11.4만 |
|---|
| 2026.04.20 | ₩68,724 | ₩69,367 | ₩68,563 | ₩69,099 | +0.55% | 7.7만 |
|---|
| 2026.04.17 | ₩68,402 | ₩70,319 | ₩68,402 | ₩68,912 | +0.74% | 16만 |
|---|
| 2026.04.16 | ₩67,370 | ₩68,617 | ₩66,941 | ₩68,067 | +1.03% | 25만 |
|---|
| 2026.04.15 | ₩68,992 | ₩69,005 | ₩67,035 | ₩67,290 | -2.47% | 16만 |
|---|
| 2026.04.14 | ₩70,158 | ₩70,212 | ₩69,059 | ₩69,394 | -1.09% | 9.3만 |
|---|
| 2026.04.13 | ₩70,386 | ₩70,413 | ₩68,724 | ₩70,212 | -0.25% | 10.8만 |
|---|
| 2026.04.10 | ₩69,783 | ₩70,667 | ₩69,582 | ₩70,265 | +0.69% | 10.8만 |
|---|
| 2026.04.09 | ₩68,429 | ₩70,024 | ₩68,335 | ₩69,528 | +1.61% | 11.1만 |
|---|
| 2026.04.08 | ₩68,335 | ₩69,354 | ₩67,960 | ₩69,086 | +1.10% | 19.8만 |
|---|
| 2026.04.07 | ₩66,191 | ₩66,526 | ₩64,998 | ₩66,231 | +0.06% | 13.6만 |
|---|
| 2026.04.06 | ₩66,325 | ₩67,009 | ₩65,306 | ₩66,191 | -0.20% | 13.5만 |
|---|
| 2026.04.02 | ₩66,499 | ₩67,370 | ₩65,883 | ₩66,968 | +0.71% | 13.2만 |
|---|
| 2026.04.01 | ₩66,553 | ₩67,786 | ₩66,365 | ₩67,022 | +0.70% | 13.5만 |
|---|
| 2026.03.31 | ₩67,665 | ₩67,933 | ₩66,338 | ₩66,982 | -1.01% | 13.9만 |
|---|
| 2026.03.30 | ₩67,009 | ₩67,585 | ₩66,338 | ₩66,727 | -0.42% | 12.6만 |
|---|
| 2026.03.27 | ₩66,499 | ₩67,143 | ₩65,709 | ₩66,325 | -0.26% | 11.1만 |
|---|
| 2026.03.26 | ₩66,848 | ₩68,000 | ₩66,633 | ₩67,062 | +0.32% | 12.1만 |
|---|
| 2026.03.25 | ₩66,432 | ₩67,451 | ₩65,132 | ₩67,370 | +1.41% | 13.7만 |
|---|
| 2026.03.24 | ₩62,358 | ₩65,280 | ₩62,157 | ₩64,744 | +3.83% | 19.8만 |
|---|
| 2026.03.23 | ₩61,809 | ₩63,685 | ₩61,179 | ₩63,082 | +2.06% | 19만 |
|---|
| 2026.03.20 | ₩60,790 | ₩60,897 | ₩59,182 | ₩60,093 | -1.15% | 56만 |
|---|
| 2026.03.19 | ₩60,026 | ₩61,058 | ₩59,169 | ₩60,777 | +1.25% | 20만 |
|---|
| 2026.03.18 | ₩62,077 | ₩62,358 | ₩60,294 | ₩60,710 | -2.20% | 19.3만 |
|---|
| 2026.03.17 | ₩63,564 | ₩64,033 | ₩62,519 | ₩62,787 | -1.22% | 18.3만 |
|---|
| 2026.03.16 | ₩63,497 | ₩64,462 | ₩62,278 | ₩62,934 | -0.89% | 12.5만 |
|---|
| 2026.03.13 | ₩63,671 | ₩63,913 | ₩62,197 | ₩62,774 | -1.41% | 9.5만 |
|---|
| 2026.03.12 | ₩61,634 | ₩63,015 | ₩61,608 | ₩62,921 | +2.09% | 12.6만 |
|---|
| 2026.03.11 | ₩63,028 | ₩63,122 | ₩62,050 | ₩62,506 | -0.83% | 9만 |
|---|
| 2026.03.10 | ₩64,181 | ₩64,958 | ₩62,948 | ₩63,229 | -1.48% | 12.9만 |
|---|
| 2026.03.09 | ₩63,001 | ₩64,811 | ₩62,117 | ₩64,301 | +2.06% | 11.8만 |
|---|
| 2026.03.06 | ₩64,275 | ₩64,985 | ₩63,524 | ₩64,328 | +0.08% | 13.8만 |
|---|
| 2026.03.05 | ₩66,365 | ₩66,901 | ₩64,811 | ₩65,454 | -1.37% | 15.8만 |
|---|
| 2026.03.04 | ₩66,620 | ₩66,915 | ₩66,070 | ₩66,754 | +0.20% | 11.7만 |
|---|
| 2026.03.03 | ₩65,481 | ₩66,781 | ₩64,516 | ₩66,218 | +1.13% | 16.9만 |
|---|
| 2026.03.02 | ₩66,472 | ₩69,300 | ₩65,990 | ₩67,692 | +1.83% | 15.1만 |
|---|
| 2026.02.27 | ₩67,665 | ₩68,925 | ₩67,062 | ₩68,201 | +0.79% | 17.8만 |
|---|
| 2026.02.26 | ₩68,067 | ₩69,783 | ₩67,719 | ₩68,791 | +1.06% | 21.5만 |
|---|
| 2026.02.25 | ₩69,930 | ₩72,423 | ₩65,977 | ₩67,732 | -3.14% | 29.9만 |
|---|
| 2026.02.24 | ₩71,900 | ₩73,884 | ₩69,582 | ₩70,372 | -2.12% | 28만 |
|---|
| 2026.02.23 | ₩81,724 | ₩81,724 | ₩70,453 | ₩71,739 | -12.22% | 39.9만 |
|---|
| 2026.02.20 | ₩88,786 | ₩90,716 | ₩88,036 | ₩90,100 | +1.48% | 21만 |
|---|
| 2026.02.19 | ₩88,197 | ₩88,920 | ₩86,923 | ₩88,840 | +0.73% | 12.5만 |
|---|
| 2026.02.18 | ₩89,322 | ₩90,488 | ₩88,317 | ₩88,599 | -0.81% | 14.4만 |
|---|
| 2026.02.17 | ₩89,698 | ₩90,059 | ₩87,902 | ₩89,068 | -0.70% | 19.5만 |
|---|
| 2026.02.13 | ₩89,255 | ₩89,832 | ₩88,545 | ₩89,497 | +0.27% | 13만 |
|---|
| 2026.02.12 | ₩89,255 | ₩91,132 | ₩87,366 | ₩89,121 | -0.15% | 16.6만 |
|---|
| 2026.02.11 | ₩87,218 | ₩88,733 | ₩86,977 | ₩88,545 | +1.52% | 13.9만 |
|---|
| 2026.02.10 | ₩84,940 | ₩87,218 | ₩84,096 | ₩86,696 | +2.07% | 12.9만 |
|---|
| 2026.02.09 | ₩84,096 | ₩84,967 | ₩83,305 | ₩84,578 | +0.57% | 9.1만 |
|---|
| 2026.02.06 | ₩82,702 | ₩85,516 | ₩82,702 | ₩84,069 | +1.65% | 24.1만 |
|---|
| 2026.02.05 | ₩85,007 | ₩85,007 | ₩82,032 | ₩82,729 | -2.68% | 19.9만 |
|---|
| 2026.02.04 | ₩80,383 | ₩85,221 | ₩79,955 | ₩85,195 | +5.99% | 31.2만 |
|---|
| 2026.02.03 | ₩78,454 | ₩80,410 | ₩78,346 | ₩79,512 | +1.35% | 16.8만 |
|---|
| 2026.02.02 | ₩77,073 | ₩79,070 | ₩76,349 | ₩78,588 | +1.96% | 14만 |
|---|
| 2026.01.30 | ₩75,452 | ₩77,743 | ₩75,452 | ₩77,207 | +2.33% | 19.4만 |
|---|
| 2026.01.29 | ₩75,398 | ₩77,087 | ₩74,647 | ₩76,390 | +1.32% | 17.7만 |
|---|
| 2026.01.28 | ₩75,572 | ₩75,800 | ₩74,312 | ₩75,210 | -0.48% | 24.5만 |
|---|
| 2026.01.27 | ₩74,580 | ₩75,438 | ₩74,232 | ₩75,237 | +0.88% | 22.7만 |
|---|
| 2026.01.26 | ₩75,210 | ₩75,291 | ₩73,723 | ₩74,647 | -0.75% | 26만 |
|---|
| 2026.01.23 | ₩75,599 | ₩76,564 | ₩74,594 | ₩75,009 | -0.78% | 17.2만 |
|---|
| 2026.01.22 | ₩71,404 | ₩73,374 | ₩71,404 | ₩73,307 | +2.67% | 15.8만 |
|---|
| 2026.01.21 | ₩68,831 | ₩71,565 | ₩68,831 | ₩71,418 | +3.76% | 23.6만 |
|---|
| 2026.01.20 | ₩67,772 | ₩68,644 | ₩67,504 | ₩68,483 | +1.05% | 14.7만 |
|---|
| 2026.01.16 | ₩69,059 | ₩69,608 | ₩67,705 | ₩69,126 | +0.10% | 20.6만 |
|---|
| 2026.01.15 | ₩68,603 | ₩70,506 | ₩68,375 | ₩69,568 | +1.41% | 26.1만 |
|---|
| 2026.01.14 | ₩68,751 | ₩69,622 | ₩68,563 | ₩68,617 | -0.19% | 21.7만 |
|---|
| 2026.01.13 | ₩69,903 | ₩70,010 | ₩68,563 | ₩68,563 | -1.92% | 21.6만 |
|---|
| 2026.01.12 | ₩68,764 | ₩70,828 | ₩68,523 | ₩69,595 | +1.21% | 42.5만 |
|---|
| 2026.01.09 | ₩67,665 | ₩69,032 | ₩66,995 | ₩68,536 | +1.29% | 35.1만 |
|---|
| 2026.01.08 | ₩66,459 | ₩68,751 | ₩66,459 | ₩67,705 | +1.88% | 25.4만 |
|---|
| 2026.01.07 | ₩66,285 | ₩67,116 | ₩65,373 | ₩67,049 | +1.15% | 13만 |
|---|
| 2026.01.06 | ₩63,377 | ₩66,606 | ₩63,377 | ₩66,070 | +4.25% | 15만 |
|---|
| 2026.01.05 | ₩62,988 | ₩64,811 | ₩62,961 | ₩63,779 | +1.26% | 12.8만 |
|---|
| 2026.01.02 | ₩63,524 | ₩63,752 | ₩62,908 | ₩63,202 | -0.51% | 11.4만 |
|---|
| 2025.12.31 | ₩63,484 | ₩63,698 | ₩62,827 | ₩63,470 | -0.02% | 10.9만 |
|---|
| 2025.12.30 | ₩63,283 | ₩64,020 | ₩62,653 | ₩63,484 | +0.32% | 10.9만 |
|---|
| 2025.12.29 | ₩62,948 | ₩63,417 | ₩62,586 | ₩63,269 | +0.51% | 12만 |
|---|
| 2025.12.26 | ₩63,001 | ₩63,363 | ₩62,666 | ₩63,082 | +0.13% | 7.7만 |
|---|
| 2025.12.24 | ₩62,894 | ₩63,256 | ₩62,559 | ₩63,109 | +0.34% | 4.7만 |
|---|
| 2025.12.23 | ₩63,403 | ₩64,315 | ₩62,385 | ₩62,398 | -1.59% | 10만 |
|---|
| 2025.12.22 | ₩63,537 | ₩65,199 | ₩63,296 | ₩63,470 | -0.11% | 13.8만 |
|---|
| 2025.12.19 | ₩65,025 | ₩65,266 | ₩63,591 | ₩63,712 | -2.02% | 41.5만 |
|---|
| 2025.12.18 | ₩65,414 | ₩66,325 | ₩65,065 | ₩65,534 | +0.18% | 14.1만 |
|---|
| 2025.12.17 | ₩64,744 | ₩66,084 | ₩64,744 | ₩65,320 | +0.89% | 17.8만 |
|---|
| 2025.12.16 | ₩64,717 | ₩65,373 | ₩63,913 | ₩64,878 | +0.25% | 18.8만 |
|---|
| 2025.12.15 | ₩65,172 | ₩65,427 | ₩63,913 | ₩64,596 | -0.88% | 21.6만 |
|---|
| 2025.12.12 | ₩65,038 | ₩65,038 | ₩63,966 | ₩64,315 | -1.11% | 23.6만 |
|---|
| 2025.12.11 | ₩62,881 | ₩65,441 | ₩62,881 | ₩64,556 | +2.66% | 14만 |
|---|
| 2025.12.10 | ₩60,817 | ₩63,296 | ₩60,817 | ₩62,854 | +3.35% | 32.7만 |
|---|
| 2025.12.09 | ₩59,678 | ₩61,393 | ₩59,678 | ₩60,844 | +1.95% | 12.1만 |
|---|
| 2025.12.08 | ₩60,696 | ₩61,313 | ₩59,785 | ₩59,785 | -1.50% | 14.1만 |
|---|
| 2025.12.05 | ₩60,053 | ₩61,500 | ₩59,959 | ₩60,522 | +0.78% | 12.7만 |
|---|
| 2025.12.04 | ₩60,978 | ₩61,621 | ₩60,200 | ₩60,321 | -1.08% | 15.5만 |
|---|
| 2025.12.03 | ₩61,474 | ₩62,197 | ₩60,978 | ₩61,514 | +0.07% | 16만 |
|---|
| 2025.12.02 | ₩60,844 | ₩61,487 | ₩59,530 | ₩60,897 | +0.09% | 11.3만 |
|---|
| 2025.12.01 | ₩60,455 | ₩61,420 | ₩60,093 | ₩60,549 | +0.16% | 16.9만 |
|---|
| 2025.11.28 | ₩60,723 | ₩61,232 | ₩60,254 | ₩60,750 | +0.04% | 5.9만 |
|---|
| 2025.11.26 | ₩60,482 | ₩61,902 | ₩60,482 | ₩60,857 | +0.62% | 27.6만 |
|---|
| 2025.11.25 | ₩59,463 | ₩61,541 | ₩59,463 | ₩60,897 | +2.41% | 16.5만 |
|---|
| 2025.11.24 | ₩58,673 | ₩58,994 | ₩57,627 | ₩58,914 | +0.41% | 20.3만 |
|---|
| 2025.11.21 | ₩57,708 | ₩59,812 | ₩57,091 | ₩59,142 | +2.48% | 16.1만 |
|---|
| 2025.11.20 | ₩57,064 | ₩57,842 | ₩56,770 | ₩57,158 | +0.16% | 13.2만 |
|---|
| 2025.11.19 | ₩57,252 | ₩57,668 | ₩56,662 | ₩56,796 | -0.80% | 17.1만 |
|---|
| 2025.11.18 | ₩57,533 | ₩57,775 | ₩56,475 | ₩57,533 | 0.00% | 16.1만 |
|---|
| 2025.11.17 | ₩59,209 | ₩59,209 | ₩57,038 | ₩57,198 | -3.40% | 18.1만 |
|---|
| 2025.11.14 | ₩58,887 | ₩59,383 | ₩57,895 | ₩59,195 | +0.52% | 12.9만 |
|---|
| 2025.11.13 | ₩58,525 | ₩60,200 | ₩58,472 | ₩59,758 | +2.11% | 19.5만 |
|---|
| 2025.11.12 | ₩59,664 | ₩60,777 | ₩58,431 | ₩58,592 | -1.80% | 18만 |
|---|
| 2025.11.11 | ₩59,169 | ₩60,080 | ₩58,954 | ₩59,597 | +0.72% | 17.9만 |
|---|
| 2025.11.10 | ₩58,673 | ₩59,169 | ₩57,802 | ₩58,927 | +0.43% | 13.6만 |
|---|
| 2025.11.07 | ₩57,601 | ₩58,579 | ₩57,533 | ₩58,056 | +0.79% | 17.6만 |
|---|
| 2025.11.06 | ₩58,713 | ₩59,303 | ₩57,198 | ₩57,319 | -2.37% | 19.8만 |
|---|
| 2025.11.05 | ₩56,944 | ₩58,954 | ₩56,488 | ₩58,833 | +3.32% | 21.4만 |
|---|
| 2025.11.04 | ₩56,622 | ₩57,265 | ₩56,046 | ₩56,703 | +0.14% | 21만 |
|---|
| 2025.11.03 | ₩57,641 | ₩57,815 | ₩56,368 | ₩56,997 | -1.12% | 29.5만 |
|---|
| 2025.10.31 | ₩57,225 | ₩58,565 | ₩56,287 | ₩58,096 | +1.52% | 33.6만 |
|---|
| 2025.10.30 | ₩58,713 | ₩59,892 | ₩57,359 | ₩57,520 | -2.03% | 29.1만 |
|---|
| 2025.10.29 | ₩58,833 | ₩61,541 | ₩57,828 | ₩59,209 | +0.64% | 43.3만 |
|---|
| 2025.10.28 | ₩60,321 | ₩60,750 | ₩59,437 | ₩59,437 | -1.47% | 17.9만 |
|---|
| 2025.10.27 | ₩61,755 | ₩62,184 | ₩60,683 | ₩60,683 | -1.74% | 18만 |
|---|
| 2025.10.24 | ₩62,318 | ₩62,546 | ₩61,594 | ₩61,835 | -0.77% | 14.9만 |
|---|
| 2025.10.23 | ₩61,246 | ₩62,224 | ₩61,058 | ₩61,634 | +0.63% | 28.9만 |
|---|
| 2025.10.22 | ₩62,077 | ₩62,331 | ₩60,737 | ₩60,924 | -1.86% | 16만 |
|---|
| 2025.10.21 | ₩60,857 | ₩62,559 | ₩60,656 | ₩61,996 | +1.87% | 17만 |
|---|
| 2025.10.20 | ₩61,420 | ₩62,010 | ₩60,924 | ₩61,072 | -0.57% | 13.3만 |
|---|
| 2025.10.17 | ₩61,661 | ₩62,305 | ₩61,112 | ₩61,139 | -0.85% | 13.5만 |
|---|
| 2025.10.16 | ₩62,975 | ₩63,028 | ₩61,943 | ₩61,956 | -1.62% | 13.6만 |
|---|
| 2025.10.15 | ₩63,135 | ₩64,382 | ₩62,412 | ₩63,122 | -0.02% | 17.3만 |
|---|
| 2025.10.14 | ₩62,103 | ₩63,390 | ₩61,996 | ₩62,921 | +1.32% | 15.7만 |
|---|
| 2025.10.13 | ₩63,819 | ₩64,757 | ₩63,390 | ₩63,658 | -0.25% | 9.5만 |
|---|
| 2025.10.10 | ₩64,610 | ₩65,534 | ₩63,122 | ₩63,256 | -2.09% | 8.7만 |
|---|