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 | ₩79,372 | ₩81,839 | +0.54% | 14.7만 |
| 2026.10.08 | ₩82,443 | ₩83,650 | ₩81,531 | ₩81,853 | -0.72% | 21.2만 |
| 2026.10.07 | ₩83,019 | ₩83,904 | ₩81,357 | ₩82,228 | -0.95% | 14.6만 |
| 2026.10.06 | ₩84,749 | ₩84,749 | ₩83,073 | ₩83,663 | -1.28% | 9.1만 |
| 2026.10.05 | ₩84,441 | ₩85,447 | ₩82,939 | ₩84,132 | -0.37% | 14.3만 |
| 2026.10.02 | ₩83,623 | ₩84,790 | ₩83,623 | ₩84,481 | +1.03% | 13.8만 |
| 2026.10.01 | ₩83,140 | ₩83,703 | ₩81,088 | ₩82,510 | -0.76% | 17.3만 |
| 2026.09.30 | ₩83,958 | ₩84,253 | ₩83,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,650 |
| -0.37% |
| 14.1만 |
| 2026.09.29 | ₩85,245 | ₩86,452 | ₩83,368 | ₩83,395 | -2.17% | 14.6만 |
|---|
| 2026.09.28 | ₩85,876 | ₩86,948 | ₩85,540 | ₩85,715 | -0.19% | 11.7만 |
|---|
| 2026.09.25 | ₩85,688 | ₩86,841 | ₩85,286 | ₩86,533 | +0.99% | 13.7만 |
|---|
| 2026.09.24 | ₩86,747 | ₩87,337 | ₩85,044 | ₩85,581 | -1.34% | 12.6만 |
|---|
| 2026.09.23 | ₩86,023 | ₩87,217 | ₩85,621 | ₩86,989 | +1.12% | 11.5만 |
|---|
| 2026.09.22 | ₩83,931 | ₩86,600 | ₩83,811 | ₩86,332 | +2.86% | 14.7만 |
|---|
| 2026.09.21 | ₩83,529 | ₩84,481 | ₩82,765 | ₩82,885 | -0.77% | 11만 |
|---|
| 2026.09.18 | ₩83,221 | ₩83,730 | ₩81,585 | ₩82,979 | -0.29% | 48.9만 |
|---|
| 2026.09.17 | ₩83,234 | ₩84,548 | ₩82,269 | ₩84,307 | +1.29% | 24.2만 |
|---|
| 2026.09.16 | ₩82,805 | ₩83,972 | ₩81,960 | ₩82,818 | +0.02% | 12.8만 |
|---|
| 2026.09.15 | ₩82,121 | ₩82,912 | ₩81,129 | ₩82,577 | +0.56% | 21.8만 |
|---|
| 2026.09.14 | ₩82,161 | ₩82,470 | ₩80,418 | ₩81,947 | -0.26% | 14.8만 |
|---|
| 2026.09.11 | ₩83,395 | ₩83,972 | ₩81,611 | ₩82,564 | -1.00% | 18.5만 |
|---|
| 2026.09.10 | ₩82,336 | ₩82,872 | ₩81,316 | ₩82,684 | +0.42% | 12.4만 |
|---|
| 2026.09.09 | ₩82,926 | ₩83,609 | ₩82,269 | ₩82,872 | -0.06% | 12.9만 |
|---|
| 2026.09.08 | ₩84,401 | ₩84,401 | ₩82,738 | ₩83,435 | -1.14% | 12만 |
|---|
| 2026.09.04 | ₩82,912 | ₩85,339 | ₩82,349 | ₩85,044 | +2.57% | 8.1만 |
|---|
| 2026.09.03 | ₩84,240 | ₩84,240 | ₩82,309 | ₩83,650 | -0.70% | 16.5만 |
|---|
| 2026.09.02 | ₩82,523 | ₩84,977 | ₩82,094 | ₩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 | ₩82,295 | ₩83,958 | -0.60% | 10.9만 |
|---|
| 2026.08.28 | ₩84,414 | ₩85,031 | ₩82,926 | ₩84,012 | -0.48% | 7.3만 |
|---|
| 2026.08.27 | ₩83,408 | ₩85,071 | ₩82,322 | ₩84,226 | +0.98% | 13.8만 |
|---|
| 2026.08.26 | ₩83,422 | ₩84,374 | ₩82,832 | ₩84,039 | +0.74% | 10.7만 |
|---|
| 2026.08.25 | ₩83,730 | ₩83,730 | ₩81,799 | ₩83,194 | -0.64% | 7만 |
|---|
| 2026.08.24 | ₩85,634 | ₩86,224 | ₩83,167 | ₩83,355 | -2.66% | 9.1만 |
|---|
| 2026.08.21 | ₩86,184 | ₩86,533 | ₩84,991 | ₩85,326 | -1.00% | 11.5만 |
|---|
| 2026.08.20 | ₩84,588 | ₩85,688 | ₩84,334 | ₩85,380 | +0.94% | 12.4만 |
|---|
| 2026.08.19 | ₩86,198 | ₩87,404 | ₩85,245 | ₩85,661 | -0.62% | 10.1만 |
|---|
| 2026.08.18 | ₩87,431 | ₩87,431 | ₩84,991 | ₩85,058 | -2.71% | 12만 |
|---|
| 2026.08.17 | ₩86,948 | ₩87,297 | ₩86,439 | ₩86,788 | -0.19% | 7만 |
|---|
| 2026.08.14 | ₩87,512 | ₩87,673 | ₩86,694 | ₩87,391 | -0.14% | 8.4만 |
|---|
| 2026.08.13 | ₩87,163 | ₩87,807 | ₩86,855 | ₩87,539 | +0.43% | 8.2만 |
|---|
| 2026.08.12 | ₩87,016 | ₩87,646 | ₩85,299 | ₩87,083 | +0.08% | 8.7만 |
|---|
| 2026.08.11 | ₩87,619 | ₩88,383 | ₩86,345 | ₩87,230 | -0.44% | 8.4만 |
|---|
| 2026.08.10 | ₩86,680 | ₩88,370 | ₩85,085 | ₩86,975 | +0.34% | 13.1만 |
|---|
| 2026.08.07 | ₩85,849 | ₩88,129 | ₩85,849 | ₩87,364 | +1.77% | 11.8만 |
|---|
| 2026.08.06 | ₩86,198 | ₩87,136 | ₩85,286 | ₩85,768 | -0.50% | 13.2만 |
|---|
| 2026.08.05 | ₩86,519 | ₩86,560 | ₩84,736 | ₩86,171 | -0.40% | 19.5만 |
|---|
| 2026.08.04 | ₩85,903 | ₩86,211 | ₩84,495 | ₩85,862 | -0.05% | 20.9만 |
|---|
| 2026.08.03 | ₩85,956 | ₩87,109 | ₩83,288 | ₩85,031 | -1.08% | 20.4만 |
|---|
| 2026.07.31 | ₩87,083 | ₩87,163 | ₩84,696 | ₩86,010 | -1.23% | 16.3만 |
|---|
| 2026.07.30 | ₩87,847 | ₩89,510 | ₩84,830 | ₩87,257 | -0.67% | 29.7만 |
|---|
| 2026.07.29 | ₩84,092 | ₩89,027 | ₩81,786 | ₩88,692 | +5.47% | 46.5만 |
|---|
| 2026.07.28 | ₩77,776 | ₩79,359 | ₩77,280 | ₩77,790 | +0.02% | 14만 |
|---|
| 2026.07.27 | ₩77,937 | ₩79,090 | ₩76,194 | ₩77,159 | -1.00% | 9.7만 |
|---|
| 2026.07.24 | ₩77,240 | ₩80,780 | ₩76,543 | ₩77,200 | -0.05% | 9만 |
|---|
| 2026.07.23 | ₩77,964 | ₩78,380 | ₩75,470 | ₩77,240 | -0.93% | 14만 |
|---|
| 2026.07.22 | ₩78,809 | ₩79,399 | ₩78,259 | ₩79,037 | +0.29% | 7.9만 |
|---|
| 2026.07.21 | ₩77,401 | ₩78,876 | ₩75,738 | ₩78,581 | +1.52% | 12만 |
|---|
| 2026.07.20 | ₩78,232 | ₩79,278 | ₩77,066 | ₩77,387 | -1.08% | 16.8만 |
|---|
| 2026.07.17 | ₩78,836 | ₩80,673 | ₩77,669 | ₩78,621 | -0.27% | 11.7만 |
|---|
| 2026.07.16 | ₩78,715 | ₩80,673 | ₩76,905 | ₩79,439 | +0.92% | 14.3만 |
|---|
| 2026.07.15 | ₩76,878 | ₩79,090 | ₩73,901 | ₩78,634 | +2.29% | 9.3만 |
|---|
| 2026.07.14 | ₩76,918 | ₩77,347 | ₩75,926 | ₩76,301 | -0.80% | 17.4만 |
|---|
| 2026.07.13 | ₩76,207 | ₩77,186 | ₩75,456 | ₩76,167 | -0.05% | 10.9만 |
|---|
| 2026.07.10 | ₩75,698 | ₩76,891 | ₩75,698 | ₩75,859 | +0.21% | 8.5만 |
|---|
| 2026.07.09 | ₩74,477 | ₩75,792 | ₩73,700 | ₩75,711 | +1.66% | 11.7만 |
|---|
| 2026.07.08 | ₩75,081 | ₩75,161 | ₩73,217 | ₩74,142 | -1.25% | 18만 |
|---|
| 2026.07.07 | ₩76,569 | ₩78,112 | ₩75,242 | ₩75,778 | -1.03% | 12.7만 |
|---|
| 2026.07.06 | ₩75,832 | ₩76,650 | ₩74,907 | ₩76,234 | +0.53% | 15.5만 |
|---|
| 2026.07.02 | ₩74,424 | ₩76,181 | ₩74,424 | ₩76,100 | +2.25% | 10만 |
|---|
| 2026.07.01 | ₩75,027 | ₩76,234 | ₩74,772 | ₩74,840 | -0.25% | 11.4만 |
|---|
| 2026.06.30 | ₩73,391 | ₩74,826 | ₩72,426 | ₩74,719 | +1.81% | 9.5만 |
|---|
| 2026.06.29 | ₩74,330 | ₩74,330 | ₩72,050 | ₩73,284 | -1.41% | 16만 |
|---|
| 2026.06.26 | ₩73,673 | ₩75,403 | ₩72,989 | ₩74,705 | +1.40% | 53.8만 |
|---|
| 2026.06.25 | ₩73,633 | ₩74,692 | ₩72,225 | ₩74,343 | +0.97% | 12.2만 |
|---|
| 2026.06.24 | ₩71,004 | ₩73,874 | ₩70,991 | ₩73,820 | +3.97% | 13.4만 |
|---|
| 2026.06.23 | ₩71,380 | ₩72,372 | ₩69,932 | ₩70,736 | -0.90% | 25.2만 |
|---|
| 2026.06.22 | ₩72,386 | ₩73,606 | ₩71,353 | ₩71,742 | -0.89% | 11.3만 |
|---|
| 2026.06.18 | ₩72,694 | ₩73,458 | ₩71,541 | ₩72,332 | -0.50% | 30만 |
|---|
| 2026.06.17 | ₩72,734 | ₩73,713 | ₩70,951 | ₩72,131 | -0.83% | 10.6만 |
|---|
| 2026.06.16 | ₩73,512 | ₩74,410 | ₩72,292 | ₩72,654 | -1.17% | 11.7만 |
|---|
| 2026.06.15 | ₩73,445 | ₩74,129 | ₩72,372 | ₩73,043 | -0.55% | 12만 |
|---|
| 2026.06.12 | ₩71,970 | ₩73,378 | ₩71,661 | ₩73,056 | +1.51% | 11만 |
|---|
| 2026.06.11 | ₩70,280 | ₩71,313 | ₩69,583 | ₩71,273 | +1.41% | 24.2만 |
|---|
| 2026.06.10 | ₩70,910 | ₩71,487 | ₩69,301 | ₩69,301 | -2.27% | 18.5만 |
|---|
| 2026.06.09 | ₩69,905 | ₩71,460 | ₩69,449 | ₩70,267 | +0.52% | 16.9만 |
|---|
| 2026.06.08 | ₩68,899 | ₩69,811 | ₩67,437 | ₩68,966 | +0.10% | 22.1만 |
|---|
| 2026.06.05 | ₩69,140 | ₩69,623 | ₩68,255 | ₩68,765 | -0.54% | 8.5만 |
|---|
| 2026.06.04 | ₩69,811 | ₩69,811 | ₩68,336 | ₩69,127 | -0.98% | 8.5만 |
|---|
| 2026.06.03 | ₩69,797 | ₩69,999 | ₩68,832 | ₩69,207 | -0.85% | 8.2만 |
|---|
| 2026.06.02 | ₩70,535 | ₩72,023 | ₩68,886 | ₩70,093 | -0.63% | 8.9만 |
|---|
| 2026.06.01 | ₩70,213 | ₩70,615 | ₩69,020 | ₩70,615 | +0.57% | 11.1만 |
|---|
| 2026.05.29 | ₩72,238 | ₩72,627 | ₩70,843 | ₩70,870 | -1.89% | 12.3만 |
|---|
| 2026.05.28 | ₩71,675 | ₩72,855 | ₩71,366 | ₩72,211 | +0.75% | 8.2만 |
|---|
| 2026.05.27 | ₩72,077 | ₩73,029 | ₩71,541 | ₩71,930 | -0.20% | 9.2만 |
|---|
| 2026.05.26 | ₩70,468 | ₩72,010 | ₩70,468 | ₩71,340 | +1.24% | 8.8만 |
|---|
| 2026.05.22 | ₩69,342 | ₩69,851 | ₩68,966 | ₩69,824 | +0.70% | 10.5만 |
|---|
| 2026.05.21 | ₩67,558 | ₩69,248 | ₩66,177 | ₩68,926 | +2.02% | 12.7만 |
|---|
| 2026.05.20 | ₩65,962 | ₩68,027 | ₩65,708 | ₩68,027 | +3.13% | 11.5만 |
|---|
| 2026.05.19 | ₩66,472 | ₩67,169 | ₩65,359 | ₩66,378 | -0.14% | 12.3만 |
|---|
| 2026.05.18 | ₩65,949 | ₩67,411 | ₩65,345 | ₩66,780 | +1.26% | 11.6만 |
|---|
| 2026.05.15 | ₩67,317 | ₩67,639 | ₩65,627 | ₩65,962 | -2.01% | 12만 |
|---|
| 2026.05.14 | ₩68,617 | ₩68,671 | ₩67,411 | ₩67,679 | -1.37% | 7.7만 |
|---|
| 2026.05.13 | ₩68,497 | ₩68,671 | ₩67,424 | ₩67,866 | -0.92% | 13.3만 |
|---|
| 2026.05.12 | ₩69,543 | ₩69,543 | ₩67,960 | ₩68,524 | -1.47% | 15.3만 |
|---|
| 2026.05.11 | ₩70,870 | ₩71,460 | ₩69,556 | ₩69,623 | -1.76% | 12.1만 |
|---|
| 2026.05.08 | ₩70,119 | ₩71,085 | ₩68,765 | ₩70,978 | +1.22% | 10.3만 |
|---|
| 2026.05.07 | ₩71,769 | ₩71,796 | ₩69,556 | ₩69,596 | -3.03% | 11.6만 |
|---|
| 2026.05.06 | ₩71,112 | ₩71,420 | ₩68,403 | ₩70,924 | -0.26% | 11.5만 |
|---|
| 2026.05.05 | ₩68,389 | ₩70,240 | ₩67,947 | ₩70,119 | +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 | ₩65,104 | ₩69,181 | +2.46% | 21.4만 |
|---|
| 2026.04.30 | ₩65,694 | ₩67,357 | ₩65,480 | ₩67,089 | +2.12% | 50.8만 |
|---|
| 2026.04.29 | ₩65,895 | ₩67,585 | ₩64,809 | ₩65,614 | -0.43% | 19.6만 |
|---|
| 2026.04.28 | ₩67,947 | ₩69,717 | ₩65,064 | ₩66,150 | -2.64% | 17.6만 |
|---|
| 2026.04.27 | ₩69,811 | ₩70,723 | ₩69,409 | ₩70,615 | +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 | ₩68,255 | ₩69,422 | +1.31% | 8.4만 |
|---|
| 2026.04.22 | ₩69,342 | ₩69,811 | ₩68,430 | ₩68,443 | -1.30% | 9.2만 |
|---|
| 2026.04.21 | ₩69,275 | ₩69,999 | ₩67,853 | ₩68,725 | -0.79% | 11.4만 |
|---|
| 2026.04.20 | ₩68,765 | ₩69,409 | ₩68,604 | ₩69,140 | +0.55% | 7.7만 |
|---|
| 2026.04.17 | ₩68,443 | ₩70,361 | ₩68,443 | ₩68,953 | +0.74% | 16만 |
|---|
| 2026.04.16 | ₩67,411 | ₩68,658 | ₩66,981 | ₩68,108 | +1.03% | 25만 |
|---|
| 2026.04.15 | ₩69,033 | ₩69,047 | ₩67,075 | ₩67,330 | -2.47% | 16만 |
|---|
| 2026.04.14 | ₩70,200 | ₩70,253 | ₩69,100 | ₩69,435 | -1.09% | 9.3만 |
|---|
| 2026.04.13 | ₩70,428 | ₩70,455 | ₩68,765 | ₩70,253 | -0.25% | 10.8만 |
|---|
| 2026.04.10 | ₩69,824 | ₩70,709 | ₩69,623 | ₩70,307 | +0.69% | 10.8만 |
|---|
| 2026.04.09 | ₩68,470 | ₩70,066 | ₩68,376 | ₩69,570 | +1.61% | 11.1만 |
|---|
| 2026.04.08 | ₩68,376 | ₩69,395 | ₩68,001 | ₩69,127 | +1.10% | 19.8만 |
|---|
| 2026.04.07 | ₩66,231 | ₩66,566 | ₩65,037 | ₩66,271 | +0.06% | 13.6만 |
|---|
| 2026.04.06 | ₩66,365 | ₩67,049 | ₩65,345 | ₩66,231 | -0.20% | 13.5만 |
|---|
| 2026.04.02 | ₩66,539 | ₩67,411 | ₩65,922 | ₩67,008 | +0.71% | 13.2만 |
|---|
| 2026.04.01 | ₩66,593 | ₩67,826 | ₩66,405 | ₩67,062 | +0.70% | 13.5만 |
|---|
| 2026.03.31 | ₩67,706 | ₩67,974 | ₩66,378 | ₩67,022 | -1.01% | 13.9만 |
|---|
| 2026.03.30 | ₩67,049 | ₩67,625 | ₩66,378 | ₩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 | ₩66,673 | ₩67,102 | +0.32% | 12.1만 |
|---|
| 2026.03.25 | ₩66,472 | ₩67,491 | ₩65,171 | ₩67,411 | +1.41% | 13.7만 |
|---|
| 2026.03.24 | ₩62,395 | ₩65,319 | ₩62,194 | ₩64,782 | +3.83% | 19.8만 |
|---|
| 2026.03.23 | ₩61,846 | ₩63,723 | ₩61,215 | ₩63,119 | +2.06% | 19만 |
|---|
| 2026.03.20 | ₩60,826 | ₩60,934 | ₩59,217 | ₩60,129 | -1.15% | 56만 |
|---|
| 2026.03.19 | ₩60,062 | ₩61,095 | ₩59,204 | ₩60,813 | +1.25% | 20만 |
|---|
| 2026.03.18 | ₩62,114 | ₩62,395 | ₩60,330 | ₩60,746 | -2.20% | 19.3만 |
|---|
| 2026.03.17 | ₩63,602 | ₩64,072 | ₩62,556 | ₩62,824 | -1.22% | 18.3만 |
|---|
| 2026.03.16 | ₩63,535 | ₩64,501 | ₩62,315 | ₩62,972 | -0.89% | 12.5만 |
|---|
| 2026.03.13 | ₩63,709 | ₩63,951 | ₩62,234 | ₩62,811 | -1.41% | 9.5만 |
|---|
| 2026.03.12 | ₩61,671 | ₩63,052 | ₩61,644 | ₩62,959 | +2.09% | 12.6만 |
|---|
| 2026.03.11 | ₩63,066 | ₩63,160 | ₩62,087 | ₩62,543 | -0.83% | 9만 |
|---|
| 2026.03.10 | ₩64,219 | ₩64,997 | ₩62,985 | ₩63,267 | -1.48% | 12.9만 |
|---|
| 2026.03.09 | ₩63,039 | ₩64,849 | ₩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 | ₩66,941 | ₩64,849 | ₩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 | ₩64,554 | ₩66,257 | +1.13% | 16.9만 |
|---|
| 2026.03.02 | ₩66,512 | ₩69,342 | ₩66,029 | ₩67,732 | +1.83% | 15.1만 |
|---|
| 2026.02.27 | ₩67,706 | ₩68,966 | ₩67,102 | ₩68,242 | +0.79% | 17.8만 |
|---|
| 2026.02.26 | ₩68,108 | ₩69,824 | ₩67,759 | ₩68,832 | +1.06% | 21.5만 |
|---|
| 2026.02.25 | ₩69,972 | ₩72,466 | ₩66,016 | ₩67,773 | -3.14% | 29.9만 |
|---|
| 2026.02.24 | ₩71,943 | ₩73,928 | ₩69,623 | ₩70,414 | -2.12% | 28만 |
|---|
| 2026.02.23 | ₩81,772 | ₩81,772 | ₩70,495 | ₩71,782 | -12.22% | 39.9만 |
|---|
| 2026.02.20 | ₩88,839 | ₩90,770 | ₩88,088 | ₩90,153 | +1.48% | 21만 |
|---|
| 2026.02.19 | ₩88,249 | ₩88,973 | ₩86,975 | ₩88,893 | +0.73% | 12.5만 |
|---|
| 2026.02.18 | ₩89,376 | ₩90,542 | ₩88,370 | ₩88,652 | -0.81% | 14.4만 |
|---|
| 2026.02.17 | ₩89,751 | ₩90,113 | ₩87,954 | ₩89,121 | -0.70% | 19.5만 |
|---|
| 2026.02.13 | ₩89,309 | ₩89,885 | ₩88,598 | ₩89,550 | +0.27% | 13만 |
|---|
| 2026.02.12 | ₩89,309 | ₩91,186 | ₩87,418 | ₩89,175 | -0.15% | 16.6만 |
|---|
| 2026.02.11 | ₩87,270 | ₩88,786 | ₩87,029 | ₩88,598 | +1.52% | 13.9만 |
|---|
| 2026.02.10 | ₩84,991 | ₩87,270 | ₩84,146 | ₩86,747 | +2.07% | 12.9만 |
|---|
| 2026.02.09 | ₩84,146 | ₩85,018 | ₩83,355 | ₩84,629 | +0.57% | 9.1만 |
|---|
| 2026.02.06 | ₩82,751 | ₩85,567 | ₩82,751 | ₩84,119 | +1.65% | 24.1만 |
|---|
| 2026.02.05 | ₩85,058 | ₩85,058 | ₩82,081 | ₩82,778 | -2.68% | 19.9만 |
|---|
| 2026.02.04 | ₩80,431 | ₩85,272 | ₩80,002 | ₩85,245 | +5.99% | 31.2만 |
|---|
| 2026.02.03 | ₩78,500 | ₩80,458 | ₩78,393 | ₩79,560 | +1.35% | 16.8만 |
|---|
| 2026.02.02 | ₩77,119 | ₩79,117 | ₩76,395 | ₩78,634 | +1.96% | 14만 |
|---|
| 2026.01.30 | ₩75,497 | ₩77,790 | ₩75,497 | ₩77,253 | +2.33% | 19.4만 |
|---|
| 2026.01.29 | ₩75,443 | ₩77,133 | ₩74,692 | ₩76,435 | +1.32% | 17.7만 |
|---|
| 2026.01.28 | ₩75,617 | ₩75,845 | ₩74,357 | ₩75,255 | -0.48% | 24.5만 |
|---|
| 2026.01.27 | ₩74,625 | ₩75,483 | ₩74,276 | ₩75,282 | +0.88% | 22.7만 |
|---|
| 2026.01.26 | ₩75,255 | ₩75,336 | ₩73,767 | ₩74,692 | -0.75% | 26만 |
|---|
| 2026.01.23 | ₩75,644 | ₩76,610 | ₩74,638 | ₩75,054 | -0.78% | 17.2만 |
|---|
| 2026.01.22 | ₩71,447 | ₩73,418 | ₩71,447 | ₩73,351 | +2.67% | 15.8만 |
|---|
| 2026.01.21 | ₩68,872 | ₩71,608 | ₩68,872 | ₩71,460 | +3.76% | 23.6만 |
|---|
| 2026.01.20 | ₩67,813 | ₩68,684 | ₩67,545 | ₩68,524 | +1.05% | 14.7만 |
|---|
| 2026.01.16 | ₩69,100 | ₩69,650 | ₩67,746 | ₩69,167 | +0.10% | 20.6만 |
|---|
| 2026.01.15 | ₩68,644 | ₩70,548 | ₩68,416 | ₩69,610 | +1.41% | 26.1만 |
|---|
| 2026.01.14 | ₩68,792 | ₩69,663 | ₩68,604 | ₩68,658 | -0.19% | 21.7만 |
|---|
| 2026.01.13 | ₩69,945 | ₩70,052 | ₩68,604 | ₩68,604 | -1.92% | 21.6만 |
|---|
| 2026.01.12 | ₩68,805 | ₩70,870 | ₩68,564 | ₩69,637 | +1.21% | 42.5만 |
|---|
| 2026.01.09 | ₩67,706 | ₩69,073 | ₩67,035 | ₩68,577 | +1.29% | 35.1만 |
|---|
| 2026.01.08 | ₩66,499 | ₩68,792 | ₩66,499 | ₩67,746 | +1.88% | 25.4만 |
|---|
| 2026.01.07 | ₩66,324 | ₩67,156 | ₩65,413 | ₩67,089 | +1.15% | 13만 |
|---|
| 2026.01.06 | ₩63,414 | ₩66,646 | ₩63,414 | ₩66,110 | +4.25% | 15만 |
|---|
| 2026.01.05 | ₩63,026 | ₩64,849 | ₩62,999 | ₩63,817 | +1.26% | 12.8만 |
|---|
| 2026.01.02 | ₩63,562 | ₩63,790 | ₩62,945 | ₩63,240 | -0.51% | 11.4만 |
|---|
| 2025.12.31 | ₩63,522 | ₩63,736 | ₩62,865 | ₩63,508 | -0.02% | 10.9만 |
|---|
| 2025.12.30 | ₩63,321 | ₩64,058 | ₩62,690 | ₩63,522 | +0.32% | 10.9만 |
|---|
| 2025.12.29 | ₩62,985 | ₩63,455 | ₩62,623 | ₩63,307 | +0.51% | 12만 |
|---|
| 2025.12.26 | ₩63,039 | ₩63,401 | ₩62,704 | ₩63,119 | +0.13% | 7.7만 |
|---|
| 2025.12.24 | ₩62,932 | ₩63,294 | ₩62,596 | ₩63,146 | +0.34% | 4.7만 |
|---|
| 2025.12.23 | ₩63,441 | ₩64,353 | ₩62,422 | ₩62,436 | -1.59% | 10만 |
|---|
| 2025.12.22 | ₩63,575 | ₩65,238 | ₩63,334 | ₩63,508 | -0.11% | 13.8만 |
|---|
| 2025.12.19 | ₩65,064 | ₩65,305 | ₩63,629 | ₩63,750 | -2.02% | 41.5만 |
|---|
| 2025.12.18 | ₩65,453 | ₩66,365 | ₩65,104 | ₩65,573 | +0.18% | 14.1만 |
|---|
| 2025.12.17 | ₩64,782 | ₩66,123 | ₩64,782 | ₩65,359 | +0.89% | 17.8만 |
|---|
| 2025.12.16 | ₩64,755 | ₩65,413 | ₩63,951 | ₩64,916 | +0.25% | 18.8만 |
|---|
| 2025.12.15 | ₩65,211 | ₩65,466 | ₩63,951 | ₩64,635 | -0.88% | 21.6만 |
|---|
| 2025.12.12 | ₩65,077 | ₩65,077 | ₩64,004 | ₩64,353 | -1.11% | 23.6만 |
|---|
| 2025.12.11 | ₩62,918 | ₩65,480 | ₩62,918 | ₩64,595 | +2.66% | 14만 |
|---|
| 2025.12.10 | ₩60,853 | ₩63,334 | ₩60,853 | ₩62,891 | +3.35% | 32.7만 |
|---|
| 2025.12.09 | ₩59,713 | ₩61,430 | ₩59,713 | ₩60,880 | +1.95% | 12.1만 |
|---|
| 2025.12.08 | ₩60,733 | ₩61,349 | ₩59,821 | ₩59,821 | -1.50% | 14.1만 |
|---|
| 2025.12.05 | ₩60,089 | ₩61,537 | ₩59,995 | ₩60,558 | +0.78% | 12.7만 |
|---|
| 2025.12.04 | ₩61,014 | ₩61,658 | ₩60,236 | ₩60,357 | -1.08% | 15.5만 |
|---|
| 2025.12.03 | ₩61,510 | ₩62,234 | ₩61,014 | ₩61,551 | +0.07% | 16만 |
|---|
| 2025.12.02 | ₩60,880 | ₩61,524 | ₩59,566 | ₩60,934 | +0.09% | 11.3만 |
|---|
| 2025.12.01 | ₩60,491 | ₩61,457 | ₩60,129 | ₩60,585 | +0.16% | 16.9만 |
|---|
| 2025.11.28 | ₩60,759 | ₩61,269 | ₩60,290 | ₩60,786 | +0.04% | 5.9만 |
|---|
| 2025.11.26 | ₩60,518 | ₩61,939 | ₩60,518 | ₩60,893 | +0.62% | 27.6만 |
|---|
| 2025.11.25 | ₩59,499 | ₩61,577 | ₩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 | ₩57,742 | ₩59,847 | ₩57,125 | ₩59,177 | +2.48% | 16.1만 |
|---|
| 2025.11.20 | ₩57,099 | ₩57,876 | ₩56,803 | ₩57,192 | +0.16% | 13.2만 |
|---|
| 2025.11.19 | ₩57,286 | ₩57,702 | ₩56,696 | ₩56,830 | -0.80% | 17.1만 |
|---|
| 2025.11.18 | ₩57,568 | ₩57,809 | ₩56,508 | ₩57,568 | 0.00% | 16.1만 |
|---|
| 2025.11.17 | ₩59,244 | ₩59,244 | ₩57,072 | ₩57,233 | -3.40% | 18.1만 |
|---|
| 2025.11.14 | ₩58,922 | ₩59,418 | ₩57,930 | ₩59,231 | +0.52% | 12.9만 |
|---|
| 2025.11.13 | ₩58,560 | ₩60,236 | ₩58,507 | ₩59,794 | +2.11% | 19.5만 |
|---|
| 2025.11.12 | ₩59,700 | ₩60,813 | ₩58,466 | ₩58,627 | -1.80% | 18만 |
|---|
| 2025.11.11 | ₩59,204 | ₩60,116 | ₩58,989 | ₩59,633 | +0.72% | 17.9만 |
|---|
| 2025.11.10 | ₩58,708 | ₩59,204 | ₩57,836 | ₩58,962 | +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 | ₩57,353 | -2.37% | 19.8만 |
|---|
| 2025.11.05 | ₩56,978 | ₩58,989 | ₩56,522 | ₩58,869 | +3.32% | 21.4만 |
|---|
| 2025.11.04 | ₩56,656 | ₩57,300 | ₩56,079 | ₩56,736 | +0.14% | 21만 |
|---|
| 2025.11.03 | ₩57,675 | ₩57,849 | ₩56,401 | ₩57,031 | -1.12% | 29.5만 |
|---|
| 2025.10.31 | ₩57,259 | ₩58,600 | ₩56,321 | ₩58,131 | +1.52% | 33.6만 |
|---|
| 2025.10.30 | ₩58,748 | ₩59,928 | ₩57,394 | ₩57,554 | -2.03% | 29.1만 |
|---|
| 2025.10.29 | ₩58,869 | ₩61,577 | ₩57,863 | ₩59,244 | +0.64% | 43.3만 |
|---|
| 2025.10.28 | ₩60,357 | ₩60,786 | ₩59,472 | ₩59,472 | -1.47% | 17.9만 |
|---|
| 2025.10.27 | ₩61,792 | ₩62,221 | ₩60,719 | ₩60,719 | -1.74% | 18만 |
|---|
| 2025.10.24 | ₩62,355 | ₩62,583 | ₩61,631 | ₩61,872 | -0.77% | 14.9만 |
|---|
| 2025.10.23 | ₩61,282 | ₩62,261 | ₩61,095 | ₩61,671 | +0.63% | 28.9만 |
|---|
| 2025.10.22 | ₩62,114 | ₩62,369 | ₩60,773 | ₩60,960 | -1.86% | 16만 |
|---|
| 2025.10.21 | ₩60,893 | ₩62,596 | ₩60,692 | ₩62,033 | +1.87% | 17만 |
|---|
| 2025.10.20 | ₩61,457 | ₩62,047 | ₩60,960 | ₩61,108 | -0.57% | 13.3만 |
|---|
| 2025.10.17 | ₩61,698 | ₩62,342 | ₩61,148 | ₩61,175 | -0.85% | 13.5만 |
|---|
| 2025.10.16 | ₩63,012 | ₩63,066 | ₩61,980 | ₩61,993 | -1.62% | 13.6만 |
|---|
| 2025.10.15 | ₩63,173 | ₩64,420 | ₩62,449 | ₩63,160 | -0.02% | 17.3만 |
|---|
| 2025.10.14 | ₩62,141 | ₩63,428 | ₩62,033 | ₩62,959 | +1.32% | 15.7만 |
|---|
| 2025.10.13 | ₩63,857 | ₩64,796 | ₩63,428 | ₩63,696 | -0.25% | 9.5만 |
|---|
| 2025.10.10 | ₩64,648 | ₩65,573 | ₩63,160 | ₩63,294 | -2.09% | 8.7만 |
|---|