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 | ₩81,414 | ₩82,528 | ₩79,389 | ₩81,857 | +0.54% | 14.7만 |
| 2026.10.08 | ₩82,461 | ₩83,668 | ₩81,549 | ₩81,871 | -0.72% | 21.2만 |
| 2026.10.07 | ₩83,037 | ₩83,923 | ₩81,374 | ₩82,246 | -0.95% | 14.6만 |
| 2026.10.06 | ₩84,768 | ₩84,768 | ₩83,091 | ₩83,681 | -1.28% | 9.1만 |
| 2026.10.05 | ₩84,459 | ₩85,465 | ₩82,957 | ₩84,151 | -0.37% | 14.3만 |
| 2026.10.02 | ₩83,641 | ₩84,808 | ₩83,641 | ₩84,499 | +1.03% | 13.8만 |
| 2026.10.01 | ₩83,158 | ₩83,721 | ₩81,106 | ₩82,528 | -0.76% | 17.3만 |
| 2026.09.30 | ₩83,976 | ₩84,271 | ₩83,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,668 |
| -0.37% |
| 14.1만 |
| 2026.09.29 | ₩85,264 | ₩86,471 | ₩83,386 | ₩83,413 | -2.17% | 14.6만 |
|---|
| 2026.09.28 | ₩85,894 | ₩86,967 | ₩85,559 | ₩85,733 | -0.19% | 11.7만 |
|---|
| 2026.09.25 | ₩85,707 | ₩86,860 | ₩85,304 | ₩86,552 | +0.99% | 13.7만 |
|---|
| 2026.09.24 | ₩86,766 | ₩87,356 | ₩85,063 | ₩85,599 | -1.34% | 12.6만 |
|---|
| 2026.09.23 | ₩86,042 | ₩87,236 | ₩85,639 | ₩87,008 | +1.12% | 11.5만 |
|---|
| 2026.09.22 | ₩83,949 | ₩86,619 | ₩83,829 | ₩86,350 | +2.86% | 14.7만 |
|---|
| 2026.09.21 | ₩83,547 | ₩84,499 | ₩82,783 | ₩82,903 | -0.77% | 11만 |
|---|
| 2026.09.18 | ₩83,239 | ₩83,748 | ₩81,602 | ₩82,997 | -0.29% | 48.9만 |
|---|
| 2026.09.17 | ₩83,252 | ₩84,566 | ₩82,286 | ₩84,325 | +1.29% | 24.2만 |
|---|
| 2026.09.16 | ₩82,823 | ₩83,990 | ₩81,978 | ₩82,836 | +0.02% | 12.8만 |
|---|
| 2026.09.15 | ₩82,139 | ₩82,930 | ₩81,146 | ₩82,595 | +0.56% | 21.8만 |
|---|
| 2026.09.14 | ₩82,179 | ₩82,487 | ₩80,435 | ₩81,964 | -0.26% | 14.8만 |
|---|
| 2026.09.11 | ₩83,413 | ₩83,990 | ₩81,629 | ₩82,581 | -1.00% | 18.5만 |
|---|
| 2026.09.10 | ₩82,353 | ₩82,890 | ₩81,334 | ₩82,702 | +0.42% | 12.4만 |
|---|
| 2026.09.09 | ₩82,944 | ₩83,628 | ₩82,286 | ₩82,890 | -0.06% | 12.9만 |
|---|
| 2026.09.08 | ₩84,419 | ₩84,419 | ₩82,756 | ₩83,453 | -1.14% | 12만 |
|---|
| 2026.09.04 | ₩82,930 | ₩85,358 | ₩82,367 | ₩85,063 | +2.57% | 8.1만 |
|---|
| 2026.09.03 | ₩84,258 | ₩84,258 | ₩82,327 | ₩83,668 | -0.70% | 16.5만 |
|---|
| 2026.09.02 | ₩82,541 | ₩84,996 | ₩82,112 | ₩83,373 | +1.01% | 13.2만 |
|---|
| 2026.09.01 | ₩83,212 | ₩83,400 | ₩81,280 | ₩82,420 | -0.95% | 8.7만 |
|---|
| 2026.08.31 | ₩84,486 | ₩84,486 | ₩82,313 | ₩83,976 | -0.60% | 10.9만 |
|---|
| 2026.08.28 | ₩84,432 | ₩85,049 | ₩82,944 | ₩84,030 | -0.48% | 7.3만 |
|---|
| 2026.08.27 | ₩83,426 | ₩85,090 | ₩82,340 | ₩84,245 | +0.98% | 13.8만 |
|---|
| 2026.08.26 | ₩83,440 | ₩84,392 | ₩82,850 | ₩84,057 | +0.74% | 10.7만 |
|---|
| 2026.08.25 | ₩83,748 | ₩83,748 | ₩81,817 | ₩83,212 | -0.64% | 7만 |
|---|
| 2026.08.24 | ₩85,653 | ₩86,243 | ₩83,185 | ₩83,373 | -2.66% | 9.1만 |
|---|
| 2026.08.21 | ₩86,203 | ₩86,552 | ₩85,009 | ₩85,344 | -1.00% | 11.5만 |
|---|
| 2026.08.20 | ₩84,607 | ₩85,707 | ₩84,352 | ₩85,398 | +0.94% | 12.4만 |
|---|
| 2026.08.19 | ₩86,216 | ₩87,423 | ₩85,264 | ₩85,680 | -0.62% | 10.1만 |
|---|
| 2026.08.18 | ₩87,450 | ₩87,450 | ₩85,009 | ₩85,076 | -2.71% | 12만 |
|---|
| 2026.08.17 | ₩86,967 | ₩87,316 | ₩86,458 | ₩86,806 | -0.19% | 7만 |
|---|
| 2026.08.14 | ₩87,531 | ₩87,692 | ₩86,712 | ₩87,410 | -0.14% | 8.4만 |
|---|
| 2026.08.13 | ₩87,182 | ₩87,826 | ₩86,873 | ₩87,557 | +0.43% | 8.2만 |
|---|
| 2026.08.12 | ₩87,034 | ₩87,665 | ₩85,318 | ₩87,101 | +0.08% | 8.7만 |
|---|
| 2026.08.11 | ₩87,638 | ₩88,402 | ₩86,364 | ₩87,249 | -0.44% | 8.4만 |
|---|
| 2026.08.10 | ₩86,699 | ₩88,389 | ₩85,103 | ₩86,994 | +0.34% | 13.1만 |
|---|
| 2026.08.07 | ₩85,867 | ₩88,148 | ₩85,867 | ₩87,383 | +1.77% | 11.8만 |
|---|
| 2026.08.06 | ₩86,216 | ₩87,155 | ₩85,304 | ₩85,787 | -0.50% | 13.2만 |
|---|
| 2026.08.05 | ₩86,538 | ₩86,578 | ₩84,754 | ₩86,189 | -0.40% | 19.5만 |
|---|
| 2026.08.04 | ₩85,921 | ₩86,230 | ₩84,513 | ₩85,881 | -0.05% | 20.9만 |
|---|
| 2026.08.03 | ₩85,975 | ₩87,128 | ₩83,306 | ₩85,049 | -1.08% | 20.4만 |
|---|
| 2026.07.31 | ₩87,101 | ₩87,182 | ₩84,714 | ₩86,028 | -1.23% | 16.3만 |
|---|
| 2026.07.30 | ₩87,866 | ₩89,529 | ₩84,848 | ₩87,276 | -0.67% | 29.7만 |
|---|
| 2026.07.29 | ₩84,110 | ₩89,046 | ₩81,803 | ₩88,711 | +5.47% | 46.5만 |
|---|
| 2026.07.28 | ₩77,793 | ₩79,376 | ₩77,297 | ₩77,806 | +0.02% | 14만 |
|---|
| 2026.07.27 | ₩77,954 | ₩79,108 | ₩76,210 | ₩77,176 | -1.00% | 9.7만 |
|---|
| 2026.07.24 | ₩77,257 | ₩80,798 | ₩76,559 | ₩77,216 | -0.05% | 9만 |
|---|
| 2026.07.23 | ₩77,981 | ₩78,397 | ₩75,486 | ₩77,257 | -0.93% | 14만 |
|---|
| 2026.07.22 | ₩78,826 | ₩79,416 | ₩78,276 | ₩79,054 | +0.29% | 7.9만 |
|---|
| 2026.07.21 | ₩77,418 | ₩78,893 | ₩75,754 | ₩78,598 | +1.52% | 12만 |
|---|
| 2026.07.20 | ₩78,249 | ₩79,295 | ₩77,082 | ₩77,404 | -1.08% | 16.8만 |
|---|
| 2026.07.17 | ₩78,853 | ₩80,690 | ₩77,686 | ₩78,638 | -0.27% | 11.7만 |
|---|
| 2026.07.16 | ₩78,732 | ₩80,690 | ₩76,921 | ₩79,456 | +0.92% | 14.3만 |
|---|
| 2026.07.15 | ₩76,894 | ₩79,108 | ₩73,917 | ₩78,651 | +2.29% | 9.3만 |
|---|
| 2026.07.14 | ₩76,935 | ₩77,364 | ₩75,942 | ₩76,318 | -0.80% | 17.4만 |
|---|
| 2026.07.13 | ₩76,224 | ₩77,203 | ₩75,473 | ₩76,184 | -0.05% | 10.9만 |
|---|
| 2026.07.10 | ₩75,714 | ₩76,908 | ₩75,714 | ₩75,875 | +0.21% | 8.5만 |
|---|
| 2026.07.09 | ₩74,494 | ₩75,808 | ₩73,716 | ₩75,728 | +1.66% | 11.7만 |
|---|
| 2026.07.08 | ₩75,097 | ₩75,178 | ₩73,233 | ₩74,158 | -1.25% | 18만 |
|---|
| 2026.07.07 | ₩76,586 | ₩78,128 | ₩75,258 | ₩75,795 | -1.03% | 12.7만 |
|---|
| 2026.07.06 | ₩75,848 | ₩76,666 | ₩74,923 | ₩76,251 | +0.53% | 15.5만 |
|---|
| 2026.07.02 | ₩74,440 | ₩76,197 | ₩74,440 | ₩76,117 | +2.25% | 10만 |
|---|
| 2026.07.01 | ₩75,043 | ₩76,251 | ₩74,789 | ₩74,856 | -0.25% | 11.4만 |
|---|
| 2026.06.30 | ₩73,407 | ₩74,842 | ₩72,441 | ₩74,735 | +1.81% | 9.5만 |
|---|
| 2026.06.29 | ₩74,346 | ₩74,346 | ₩72,066 | ₩73,300 | -1.41% | 16만 |
|---|
| 2026.06.26 | ₩73,689 | ₩75,419 | ₩73,005 | ₩74,722 | +1.40% | 53.8만 |
|---|
| 2026.06.25 | ₩73,649 | ₩74,708 | ₩72,240 | ₩74,359 | +0.97% | 12.2만 |
|---|
| 2026.06.24 | ₩71,020 | ₩73,890 | ₩71,006 | ₩73,836 | +3.97% | 13.4만 |
|---|
| 2026.06.23 | ₩71,395 | ₩72,388 | ₩69,947 | ₩70,751 | -0.90% | 25.2만 |
|---|
| 2026.06.22 | ₩72,401 | ₩73,622 | ₩71,368 | ₩71,757 | -0.89% | 11.3만 |
|---|
| 2026.06.18 | ₩72,710 | ₩73,474 | ₩71,556 | ₩72,348 | -0.50% | 30만 |
|---|
| 2026.06.17 | ₩72,750 | ₩73,729 | ₩70,966 | ₩72,146 | -0.83% | 10.6만 |
|---|
| 2026.06.16 | ₩73,528 | ₩74,427 | ₩72,307 | ₩72,669 | -1.17% | 11.7만 |
|---|
| 2026.06.15 | ₩73,461 | ₩74,145 | ₩72,388 | ₩73,058 | -0.55% | 12만 |
|---|
| 2026.06.12 | ₩71,985 | ₩73,394 | ₩71,677 | ₩73,072 | +1.51% | 11만 |
|---|
| 2026.06.11 | ₩70,295 | ₩71,328 | ₩69,598 | ₩71,288 | +1.41% | 24.2만 |
|---|
| 2026.06.10 | ₩70,926 | ₩71,503 | ₩69,316 | ₩69,316 | -2.27% | 18.5만 |
|---|
| 2026.06.09 | ₩69,920 | ₩71,476 | ₩69,464 | ₩70,282 | +0.52% | 16.9만 |
|---|
| 2026.06.08 | ₩68,914 | ₩69,826 | ₩67,452 | ₩68,981 | +0.10% | 22.1만 |
|---|
| 2026.06.05 | ₩69,155 | ₩69,638 | ₩68,270 | ₩68,780 | -0.54% | 8.5만 |
|---|
| 2026.06.04 | ₩69,826 | ₩69,826 | ₩68,351 | ₩69,142 | -0.98% | 8.5만 |
|---|
| 2026.06.03 | ₩69,813 | ₩70,014 | ₩68,847 | ₩69,222 | -0.85% | 8.2만 |
|---|
| 2026.06.02 | ₩70,550 | ₩72,039 | ₩68,901 | ₩70,108 | -0.63% | 8.9만 |
|---|
| 2026.06.01 | ₩70,228 | ₩70,631 | ₩69,035 | ₩70,631 | +0.57% | 11.1만 |
|---|
| 2026.05.29 | ₩72,254 | ₩72,643 | ₩70,859 | ₩70,886 | -1.89% | 12.3만 |
|---|
| 2026.05.28 | ₩71,690 | ₩72,871 | ₩71,382 | ₩72,227 | +0.75% | 8.2만 |
|---|
| 2026.05.27 | ₩72,093 | ₩73,045 | ₩71,556 | ₩71,945 | -0.20% | 9.2만 |
|---|
| 2026.05.26 | ₩70,483 | ₩72,026 | ₩70,483 | ₩71,355 | +1.24% | 8.8만 |
|---|
| 2026.05.22 | ₩69,357 | ₩69,866 | ₩68,981 | ₩69,839 | +0.70% | 10.5만 |
|---|
| 2026.05.21 | ₩67,573 | ₩69,263 | ₩66,191 | ₩68,941 | +2.02% | 12.7만 |
|---|
| 2026.05.20 | ₩65,977 | ₩68,042 | ₩65,722 | ₩68,042 | +3.13% | 11.5만 |
|---|
| 2026.05.19 | ₩66,486 | ₩67,184 | ₩65,373 | ₩66,392 | -0.14% | 12.3만 |
|---|
| 2026.05.18 | ₩65,963 | ₩67,425 | ₩65,360 | ₩66,795 | +1.26% | 11.6만 |
|---|
| 2026.05.15 | ₩67,331 | ₩67,653 | ₩65,641 | ₩65,977 | -2.01% | 12만 |
|---|
| 2026.05.14 | ₩68,632 | ₩68,686 | ₩67,425 | ₩67,693 | -1.37% | 7.7만 |
|---|
| 2026.05.13 | ₩68,512 | ₩68,686 | ₩67,439 | ₩67,881 | -0.92% | 13.3만 |
|---|
| 2026.05.12 | ₩69,558 | ₩69,558 | ₩67,975 | ₩68,538 | -1.47% | 15.3만 |
|---|
| 2026.05.11 | ₩70,886 | ₩71,476 | ₩69,571 | ₩69,638 | -1.76% | 12.1만 |
|---|
| 2026.05.08 | ₩70,134 | ₩71,100 | ₩68,780 | ₩70,993 | +1.22% | 10.3만 |
|---|
| 2026.05.07 | ₩71,784 | ₩71,811 | ₩69,571 | ₩69,611 | -3.03% | 11.6만 |
|---|
| 2026.05.06 | ₩71,127 | ₩71,436 | ₩68,418 | ₩70,939 | -0.26% | 11.5만 |
|---|
| 2026.05.05 | ₩68,404 | ₩70,255 | ₩67,962 | ₩70,134 | +2.53% | 14.3만 |
|---|
| 2026.05.04 | ₩68,552 | ₩68,552 | ₩66,191 | ₩68,123 | -0.63% | 18만 |
|---|
| 2026.05.01 | ₩67,532 | ₩69,893 | ₩65,118 | ₩69,196 | +2.46% | 21.4만 |
|---|
| 2026.04.30 | ₩65,708 | ₩67,371 | ₩65,494 | ₩67,103 | +2.12% | 50.8만 |
|---|
| 2026.04.29 | ₩65,910 | ₩67,600 | ₩64,823 | ₩65,628 | -0.43% | 19.6만 |
|---|
| 2026.04.28 | ₩67,962 | ₩69,732 | ₩65,078 | ₩66,164 | -2.64% | 17.6만 |
|---|
| 2026.04.27 | ₩69,826 | ₩70,738 | ₩69,424 | ₩70,631 | +1.15% | 19.1만 |
|---|
| 2026.04.24 | ₩68,901 | ₩70,483 | ₩68,310 | ₩69,826 | +1.34% | 14만 |
|---|
| 2026.04.23 | ₩68,538 | ₩69,598 | ₩68,270 | ₩69,437 | +1.31% | 8.4만 |
|---|
| 2026.04.22 | ₩69,357 | ₩69,826 | ₩68,444 | ₩68,458 | -1.30% | 9.2만 |
|---|
| 2026.04.21 | ₩69,289 | ₩70,014 | ₩67,868 | ₩68,740 | -0.79% | 11.4만 |
|---|
| 2026.04.20 | ₩68,780 | ₩69,424 | ₩68,619 | ₩69,155 | +0.55% | 7.7만 |
|---|
| 2026.04.17 | ₩68,458 | ₩70,376 | ₩68,458 | ₩68,968 | +0.74% | 16만 |
|---|
| 2026.04.16 | ₩67,425 | ₩68,673 | ₩66,996 | ₩68,123 | +1.03% | 25만 |
|---|
| 2026.04.15 | ₩69,048 | ₩69,061 | ₩67,090 | ₩67,345 | -2.47% | 16만 |
|---|
| 2026.04.14 | ₩70,215 | ₩70,269 | ₩69,115 | ₩69,450 | -1.09% | 9.3만 |
|---|
| 2026.04.13 | ₩70,443 | ₩70,470 | ₩68,780 | ₩70,269 | -0.25% | 10.8만 |
|---|
| 2026.04.10 | ₩69,839 | ₩70,725 | ₩69,638 | ₩70,322 | +0.69% | 10.8만 |
|---|
| 2026.04.09 | ₩68,485 | ₩70,081 | ₩68,391 | ₩69,585 | +1.61% | 11.1만 |
|---|
| 2026.04.08 | ₩68,391 | ₩69,410 | ₩68,015 | ₩69,142 | +1.10% | 19.8만 |
|---|
| 2026.04.07 | ₩66,245 | ₩66,580 | ₩65,051 | ₩66,285 | +0.06% | 13.6만 |
|---|
| 2026.04.06 | ₩66,379 | ₩67,063 | ₩65,360 | ₩66,245 | -0.20% | 13.5만 |
|---|
| 2026.04.02 | ₩66,553 | ₩67,425 | ₩65,936 | ₩67,023 | +0.71% | 13.2만 |
|---|
| 2026.04.01 | ₩66,607 | ₩67,841 | ₩66,419 | ₩67,076 | +0.70% | 13.5만 |
|---|
| 2026.03.31 | ₩67,720 | ₩67,988 | ₩66,392 | ₩67,036 | -1.01% | 13.9만 |
|---|
| 2026.03.30 | ₩67,063 | ₩67,640 | ₩66,392 | ₩66,781 | -0.42% | 12.6만 |
|---|
| 2026.03.27 | ₩66,553 | ₩67,197 | ₩65,762 | ₩66,379 | -0.26% | 11.1만 |
|---|
| 2026.03.26 | ₩66,902 | ₩68,056 | ₩66,687 | ₩67,117 | +0.32% | 12.1만 |
|---|
| 2026.03.25 | ₩66,486 | ₩67,506 | ₩65,185 | ₩67,425 | +1.41% | 13.7만 |
|---|
| 2026.03.24 | ₩62,409 | ₩65,333 | ₩62,208 | ₩64,796 | +3.83% | 19.8만 |
|---|
| 2026.03.23 | ₩61,859 | ₩63,737 | ₩61,229 | ₩63,133 | +2.06% | 19만 |
|---|
| 2026.03.20 | ₩60,840 | ₩60,947 | ₩59,230 | ₩60,142 | -1.15% | 56만 |
|---|
| 2026.03.19 | ₩60,075 | ₩61,108 | ₩59,217 | ₩60,826 | +1.25% | 20만 |
|---|
| 2026.03.18 | ₩62,127 | ₩62,409 | ₩60,343 | ₩60,759 | -2.20% | 19.3만 |
|---|
| 2026.03.17 | ₩63,616 | ₩64,085 | ₩62,570 | ₩62,838 | -1.22% | 18.3만 |
|---|
| 2026.03.16 | ₩63,549 | ₩64,515 | ₩62,328 | ₩62,986 | -0.89% | 12.5만 |
|---|
| 2026.03.13 | ₩63,723 | ₩63,965 | ₩62,248 | ₩62,825 | -1.41% | 9.5만 |
|---|
| 2026.03.12 | ₩61,685 | ₩63,066 | ₩61,658 | ₩62,972 | +2.09% | 12.6만 |
|---|
| 2026.03.11 | ₩63,079 | ₩63,173 | ₩62,100 | ₩62,556 | -0.83% | 9만 |
|---|
| 2026.03.10 | ₩64,233 | ₩65,011 | ₩62,999 | ₩63,281 | -1.48% | 12.9만 |
|---|
| 2026.03.09 | ₩63,053 | ₩64,863 | ₩62,167 | ₩64,354 | +2.06% | 11.8만 |
|---|
| 2026.03.06 | ₩64,327 | ₩65,038 | ₩63,576 | ₩64,380 | +0.08% | 13.8만 |
|---|
| 2026.03.05 | ₩66,419 | ₩66,956 | ₩64,863 | ₩65,507 | -1.37% | 15.8만 |
|---|
| 2026.03.04 | ₩66,674 | ₩66,969 | ₩66,124 | ₩66,808 | +0.20% | 11.7만 |
|---|
| 2026.03.03 | ₩65,534 | ₩66,835 | ₩64,568 | ₩66,272 | +1.13% | 16.9만 |
|---|
| 2026.03.02 | ₩66,526 | ₩69,357 | ₩66,044 | ₩67,747 | +1.83% | 15.1만 |
|---|
| 2026.02.27 | ₩67,720 | ₩68,981 | ₩67,117 | ₩68,257 | +0.79% | 17.8만 |
|---|
| 2026.02.26 | ₩68,123 | ₩69,839 | ₩67,774 | ₩68,847 | +1.06% | 21.5만 |
|---|
| 2026.02.25 | ₩69,987 | ₩72,482 | ₩66,030 | ₩67,787 | -3.14% | 29.9만 |
|---|
| 2026.02.24 | ₩71,959 | ₩73,944 | ₩69,638 | ₩70,430 | -2.12% | 28만 |
|---|
| 2026.02.23 | ₩81,790 | ₩81,790 | ₩70,510 | ₩71,798 | -12.22% | 39.9만 |
|---|
| 2026.02.20 | ₩88,858 | ₩90,790 | ₩88,107 | ₩90,173 | +1.48% | 21만 |
|---|
| 2026.02.19 | ₩88,268 | ₩88,993 | ₩86,994 | ₩88,912 | +0.73% | 12.5만 |
|---|
| 2026.02.18 | ₩89,395 | ₩90,562 | ₩88,389 | ₩88,671 | -0.81% | 14.4만 |
|---|
| 2026.02.17 | ₩89,771 | ₩90,133 | ₩87,973 | ₩89,140 | -0.70% | 19.5만 |
|---|
| 2026.02.13 | ₩89,328 | ₩89,905 | ₩88,617 | ₩89,569 | +0.27% | 13만 |
|---|
| 2026.02.12 | ₩89,328 | ₩91,206 | ₩87,437 | ₩89,194 | -0.15% | 16.6만 |
|---|
| 2026.02.11 | ₩87,289 | ₩88,805 | ₩87,048 | ₩88,617 | +1.52% | 13.9만 |
|---|
| 2026.02.10 | ₩85,009 | ₩87,289 | ₩84,164 | ₩86,766 | +2.07% | 12.9만 |
|---|
| 2026.02.09 | ₩84,164 | ₩85,036 | ₩83,373 | ₩84,647 | +0.57% | 9.1만 |
|---|
| 2026.02.06 | ₩82,769 | ₩85,586 | ₩82,769 | ₩84,137 | +1.65% | 24.1만 |
|---|
| 2026.02.05 | ₩85,076 | ₩85,076 | ₩82,099 | ₩82,796 | -2.68% | 19.9만 |
|---|
| 2026.02.04 | ₩80,449 | ₩85,291 | ₩80,020 | ₩85,264 | +5.99% | 31.2만 |
|---|
| 2026.02.03 | ₩78,517 | ₩80,476 | ₩78,410 | ₩79,577 | +1.35% | 16.8만 |
|---|
| 2026.02.02 | ₩77,136 | ₩79,134 | ₩76,412 | ₩78,651 | +1.96% | 14만 |
|---|
| 2026.01.30 | ₩75,513 | ₩77,806 | ₩75,513 | ₩77,270 | +2.33% | 19.4만 |
|---|
| 2026.01.29 | ₩75,459 | ₩77,149 | ₩74,708 | ₩76,452 | +1.32% | 17.7만 |
|---|
| 2026.01.28 | ₩75,634 | ₩75,862 | ₩74,373 | ₩75,272 | -0.48% | 24.5만 |
|---|
| 2026.01.27 | ₩74,641 | ₩75,500 | ₩74,292 | ₩75,298 | +0.88% | 22.7만 |
|---|
| 2026.01.26 | ₩75,272 | ₩75,352 | ₩73,783 | ₩74,708 | -0.75% | 26만 |
|---|
| 2026.01.23 | ₩75,660 | ₩76,626 | ₩74,655 | ₩75,070 | -0.78% | 17.2만 |
|---|
| 2026.01.22 | ₩71,462 | ₩73,434 | ₩71,462 | ₩73,367 | +2.67% | 15.8만 |
|---|
| 2026.01.21 | ₩68,887 | ₩71,623 | ₩68,887 | ₩71,476 | +3.76% | 23.6만 |
|---|
| 2026.01.20 | ₩67,828 | ₩68,699 | ₩67,559 | ₩68,538 | +1.05% | 14.7만 |
|---|
| 2026.01.16 | ₩69,115 | ₩69,665 | ₩67,760 | ₩69,182 | +0.10% | 20.6만 |
|---|
| 2026.01.15 | ₩68,659 | ₩70,564 | ₩68,431 | ₩69,625 | +1.41% | 26.1만 |
|---|
| 2026.01.14 | ₩68,807 | ₩69,678 | ₩68,619 | ₩68,673 | -0.19% | 21.7만 |
|---|
| 2026.01.13 | ₩69,960 | ₩70,067 | ₩68,619 | ₩68,619 | -1.92% | 21.6만 |
|---|
| 2026.01.12 | ₩68,820 | ₩70,886 | ₩68,579 | ₩69,652 | +1.21% | 42.5만 |
|---|
| 2026.01.09 | ₩67,720 | ₩69,088 | ₩67,050 | ₩68,592 | +1.29% | 35.1만 |
|---|
| 2026.01.08 | ₩66,513 | ₩68,807 | ₩66,513 | ₩67,760 | +1.88% | 25.4만 |
|---|
| 2026.01.07 | ₩66,339 | ₩67,170 | ₩65,427 | ₩67,103 | +1.15% | 13만 |
|---|
| 2026.01.06 | ₩63,428 | ₩66,661 | ₩63,428 | ₩66,124 | +4.25% | 15만 |
|---|
| 2026.01.05 | ₩63,039 | ₩64,863 | ₩63,012 | ₩63,831 | +1.26% | 12.8만 |
|---|
| 2026.01.02 | ₩63,576 | ₩63,804 | ₩62,959 | ₩63,254 | -0.51% | 11.4만 |
|---|
| 2025.12.31 | ₩63,535 | ₩63,750 | ₩62,878 | ₩63,522 | -0.02% | 10.9만 |
|---|
| 2025.12.30 | ₩63,334 | ₩64,072 | ₩62,704 | ₩63,535 | +0.32% | 10.9만 |
|---|
| 2025.12.29 | ₩62,999 | ₩63,468 | ₩62,637 | ₩63,321 | +0.51% | 12만 |
|---|
| 2025.12.26 | ₩63,053 | ₩63,415 | ₩62,717 | ₩63,133 | +0.13% | 7.7만 |
|---|
| 2025.12.24 | ₩62,945 | ₩63,307 | ₩62,610 | ₩63,160 | +0.34% | 4.7만 |
|---|
| 2025.12.23 | ₩63,455 | ₩64,367 | ₩62,436 | ₩62,449 | -1.59% | 10만 |
|---|
| 2025.12.22 | ₩63,589 | ₩65,252 | ₩63,348 | ₩63,522 | -0.11% | 13.8만 |
|---|
| 2025.12.19 | ₩65,078 | ₩65,319 | ₩63,643 | ₩63,764 | -2.02% | 41.5만 |
|---|
| 2025.12.18 | ₩65,467 | ₩66,379 | ₩65,118 | ₩65,588 | +0.18% | 14.1만 |
|---|
| 2025.12.17 | ₩64,796 | ₩66,138 | ₩64,796 | ₩65,373 | +0.89% | 17.8만 |
|---|
| 2025.12.16 | ₩64,769 | ₩65,427 | ₩63,965 | ₩64,930 | +0.25% | 18.8만 |
|---|
| 2025.12.15 | ₩65,225 | ₩65,480 | ₩63,965 | ₩64,649 | -0.88% | 21.6만 |
|---|
| 2025.12.12 | ₩65,091 | ₩65,091 | ₩64,018 | ₩64,367 | -1.11% | 23.6만 |
|---|
| 2025.12.11 | ₩62,932 | ₩65,494 | ₩62,932 | ₩64,608 | +2.66% | 14만 |
|---|
| 2025.12.10 | ₩60,866 | ₩63,348 | ₩60,866 | ₩62,905 | +3.35% | 32.7만 |
|---|
| 2025.12.09 | ₩59,726 | ₩61,443 | ₩59,726 | ₩60,893 | +1.95% | 12.1만 |
|---|
| 2025.12.08 | ₩60,746 | ₩61,363 | ₩59,834 | ₩59,834 | -1.50% | 14.1만 |
|---|
| 2025.12.05 | ₩60,102 | ₩61,550 | ₩60,008 | ₩60,571 | +0.78% | 12.7만 |
|---|
| 2025.12.04 | ₩61,027 | ₩61,671 | ₩60,249 | ₩60,370 | -1.08% | 15.5만 |
|---|
| 2025.12.03 | ₩61,524 | ₩62,248 | ₩61,027 | ₩61,564 | +0.07% | 16만 |
|---|
| 2025.12.02 | ₩60,893 | ₩61,537 | ₩59,579 | ₩60,947 | +0.09% | 11.3만 |
|---|
| 2025.12.01 | ₩60,504 | ₩61,470 | ₩60,142 | ₩60,598 | +0.16% | 16.9만 |
|---|
| 2025.11.28 | ₩60,772 | ₩61,282 | ₩60,303 | ₩60,799 | +0.04% | 5.9만 |
|---|
| 2025.11.26 | ₩60,531 | ₩61,953 | ₩60,531 | ₩60,907 | +0.62% | 27.6만 |
|---|
| 2025.11.25 | ₩59,512 | ₩61,591 | ₩59,512 | ₩60,947 | +2.41% | 16.5만 |
|---|
| 2025.11.24 | ₩58,720 | ₩59,042 | ₩57,674 | ₩58,962 | +0.41% | 20.3만 |
|---|
| 2025.11.21 | ₩57,755 | ₩59,860 | ₩57,138 | ₩59,190 | +2.48% | 16.1만 |
|---|
| 2025.11.20 | ₩57,111 | ₩57,889 | ₩56,816 | ₩57,205 | +0.16% | 13.2만 |
|---|
| 2025.11.19 | ₩57,299 | ₩57,714 | ₩56,708 | ₩56,843 | -0.80% | 17.1만 |
|---|
| 2025.11.18 | ₩57,580 | ₩57,822 | ₩56,521 | ₩57,580 | 0.00% | 16.1만 |
|---|
| 2025.11.17 | ₩59,257 | ₩59,257 | ₩57,084 | ₩57,245 | -3.40% | 18.1만 |
|---|
| 2025.11.14 | ₩58,935 | ₩59,431 | ₩57,942 | ₩59,243 | +0.52% | 12.9만 |
|---|
| 2025.11.13 | ₩58,573 | ₩60,249 | ₩58,519 | ₩59,807 | +2.11% | 19.5만 |
|---|
| 2025.11.12 | ₩59,713 | ₩60,826 | ₩58,479 | ₩58,640 | -1.80% | 18만 |
|---|
| 2025.11.11 | ₩59,217 | ₩60,129 | ₩59,002 | ₩59,646 | +0.72% | 17.9만 |
|---|
| 2025.11.10 | ₩58,720 | ₩59,217 | ₩57,849 | ₩58,975 | +0.43% | 13.6만 |
|---|
| 2025.11.07 | ₩57,647 | ₩58,626 | ₩57,580 | ₩58,103 | +0.79% | 17.6만 |
|---|
| 2025.11.06 | ₩58,761 | ₩59,351 | ₩57,245 | ₩57,366 | -2.37% | 19.8만 |
|---|
| 2025.11.05 | ₩56,990 | ₩59,002 | ₩56,534 | ₩58,881 | +3.32% | 21.4만 |
|---|
| 2025.11.04 | ₩56,668 | ₩57,312 | ₩56,091 | ₩56,749 | +0.14% | 21만 |
|---|
| 2025.11.03 | ₩57,688 | ₩57,862 | ₩56,413 | ₩57,044 | -1.12% | 29.5만 |
|---|
| 2025.10.31 | ₩57,272 | ₩58,613 | ₩56,333 | ₩58,144 | +1.52% | 33.6만 |
|---|
| 2025.10.30 | ₩58,761 | ₩59,941 | ₩57,406 | ₩57,567 | -2.03% | 29.1만 |
|---|
| 2025.10.29 | ₩58,881 | ₩61,591 | ₩57,875 | ₩59,257 | +0.64% | 43.3만 |
|---|
| 2025.10.28 | ₩60,370 | ₩60,799 | ₩59,485 | ₩59,485 | -1.47% | 17.9만 |
|---|
| 2025.10.27 | ₩61,805 | ₩62,234 | ₩60,732 | ₩60,732 | -1.74% | 18만 |
|---|
| 2025.10.24 | ₩62,369 | ₩62,597 | ₩61,644 | ₩61,886 | -0.77% | 14.9만 |
|---|
| 2025.10.23 | ₩61,296 | ₩62,275 | ₩61,108 | ₩61,685 | +0.63% | 28.9만 |
|---|
| 2025.10.22 | ₩62,127 | ₩62,382 | ₩60,786 | ₩60,974 | -1.86% | 16만 |
|---|
| 2025.10.21 | ₩60,907 | ₩62,610 | ₩60,705 | ₩62,047 | +1.87% | 17만 |
|---|
| 2025.10.20 | ₩61,470 | ₩62,060 | ₩60,974 | ₩61,121 | -0.57% | 13.3만 |
|---|
| 2025.10.17 | ₩61,711 | ₩62,355 | ₩61,161 | ₩61,188 | -0.85% | 13.5만 |
|---|
| 2025.10.16 | ₩63,026 | ₩63,079 | ₩61,993 | ₩62,006 | -1.62% | 13.6만 |
|---|
| 2025.10.15 | ₩63,187 | ₩64,434 | ₩62,462 | ₩63,173 | -0.02% | 17.3만 |
|---|
| 2025.10.14 | ₩62,154 | ₩63,442 | ₩62,047 | ₩62,972 | +1.32% | 15.7만 |
|---|
| 2025.10.13 | ₩63,871 | ₩64,810 | ₩63,442 | ₩63,710 | -0.25% | 9.5만 |
|---|
| 2025.10.10 | ₩64,662 | ₩65,588 | ₩63,173 | ₩63,307 | -2.09% | 8.7만 |
|---|