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 | ₩81,351 | ₩82,464 | ₩79,328 | ₩81,794 | +0.54% | 14.7만 |
| 2026.10.08 | ₩82,397 | ₩83,603 | ₩81,485 | ₩81,807 | -0.72% | 21.2만 |
| 2026.10.07 | ₩82,973 | ₩83,858 | ₩81,311 | ₩82,182 | -0.95% | 14.6만 |
| 2026.10.06 | ₩84,702 | ₩84,702 | ₩83,027 | ₩83,616 | -1.28% | 9.1만 |
| 2026.10.05 | ₩84,394 | ₩85,399 | ₩82,893 | ₩84,085 | -0.37% | 14.3만 |
| 2026.10.02 | ₩83,576 | ₩84,742 | ₩83,576 | ₩84,434 | +1.03% | 13.8만 |
| 2026.10.01 | ₩83,094 | ₩83,657 | ₩81,043 | ₩82,464 | -0.76% | 17.3만 |
| 2026.09.30 | ₩83,911 | ₩84,206 | ₩82,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,603 |
| -0.37% |
| 14.1만 |
| 2026.09.29 | ₩85,198 | ₩86,404 | ₩83,321 | ₩83,348 | -2.17% | 14.6만 |
|---|
| 2026.09.28 | ₩85,828 | ₩86,900 | ₩85,493 | ₩85,667 | -0.19% | 11.7만 |
|---|
| 2026.09.25 | ₩85,640 | ₩86,793 | ₩85,238 | ₩86,484 | +0.99% | 13.7만 |
|---|
| 2026.09.24 | ₩86,699 | ₩87,289 | ₩84,997 | ₩85,533 | -1.34% | 12.6만 |
|---|
| 2026.09.23 | ₩85,975 | ₩87,168 | ₩85,573 | ₩86,940 | +1.12% | 11.5만 |
|---|
| 2026.09.22 | ₩83,884 | ₩86,551 | ₩83,764 | ₩86,283 | +2.86% | 14.7만 |
|---|
| 2026.09.21 | ₩83,482 | ₩84,434 | ₩82,718 | ₩82,839 | -0.77% | 11만 |
|---|
| 2026.09.18 | ₩83,174 | ₩83,683 | ₩81,539 | ₩82,933 | -0.29% | 48.9만 |
|---|
| 2026.09.17 | ₩83,187 | ₩84,501 | ₩82,222 | ₩84,260 | +1.29% | 24.2만 |
|---|
| 2026.09.16 | ₩82,759 | ₩83,925 | ₩81,914 | ₩82,772 | +0.02% | 12.8만 |
|---|
| 2026.09.15 | ₩82,075 | ₩82,866 | ₩81,083 | ₩82,531 | +0.56% | 21.8만 |
|---|
| 2026.09.14 | ₩82,115 | ₩82,424 | ₩80,373 | ₩81,901 | -0.26% | 14.8만 |
|---|
| 2026.09.11 | ₩83,348 | ₩83,925 | ₩81,566 | ₩82,517 | -1.00% | 18.5만 |
|---|
| 2026.09.10 | ₩82,290 | ₩82,826 | ₩81,271 | ₩82,638 | +0.42% | 12.4만 |
|---|
| 2026.09.09 | ₩82,879 | ₩83,563 | ₩82,222 | ₩82,826 | -0.06% | 12.9만 |
|---|
| 2026.09.08 | ₩84,353 | ₩84,353 | ₩82,692 | ₩83,388 | -1.14% | 12만 |
|---|
| 2026.09.04 | ₩82,866 | ₩85,292 | ₩82,303 | ₩84,997 | +2.57% | 8.1만 |
|---|
| 2026.09.03 | ₩84,193 | ₩84,193 | ₩82,263 | ₩83,603 | -0.70% | 16.5만 |
|---|
| 2026.09.02 | ₩82,477 | ₩84,930 | ₩82,048 | ₩83,308 | +1.01% | 13.2만 |
|---|
| 2026.09.01 | ₩83,147 | ₩83,335 | ₩81,217 | ₩82,357 | -0.95% | 8.7만 |
|---|
| 2026.08.31 | ₩84,420 | ₩84,420 | ₩82,249 | ₩83,911 | -0.60% | 10.9만 |
|---|
| 2026.08.28 | ₩84,367 | ₩84,983 | ₩82,879 | ₩83,965 | -0.48% | 7.3만 |
|---|
| 2026.08.27 | ₩83,362 | ₩85,024 | ₩82,276 | ₩84,179 | +0.98% | 13.8만 |
|---|
| 2026.08.26 | ₩83,375 | ₩84,327 | ₩82,785 | ₩83,992 | +0.74% | 10.7만 |
|---|
| 2026.08.25 | ₩83,683 | ₩83,683 | ₩81,753 | ₩83,147 | -0.64% | 7만 |
|---|
| 2026.08.24 | ₩85,586 | ₩86,176 | ₩83,120 | ₩83,308 | -2.66% | 9.1만 |
|---|
| 2026.08.21 | ₩86,136 | ₩86,484 | ₩84,943 | ₩85,278 | -1.00% | 11.5만 |
|---|
| 2026.08.20 | ₩84,541 | ₩85,640 | ₩84,286 | ₩85,332 | +0.94% | 12.4만 |
|---|
| 2026.08.19 | ₩86,149 | ₩87,356 | ₩85,198 | ₩85,613 | -0.62% | 10.1만 |
|---|
| 2026.08.18 | ₩87,382 | ₩87,382 | ₩84,943 | ₩85,010 | -2.71% | 12만 |
|---|
| 2026.08.17 | ₩86,900 | ₩87,248 | ₩86,391 | ₩86,739 | -0.19% | 7만 |
|---|
| 2026.08.14 | ₩87,463 | ₩87,624 | ₩86,645 | ₩87,342 | -0.14% | 8.4만 |
|---|
| 2026.08.13 | ₩87,114 | ₩87,758 | ₩86,806 | ₩87,490 | +0.43% | 8.2만 |
|---|
| 2026.08.12 | ₩86,967 | ₩87,597 | ₩85,251 | ₩87,034 | +0.08% | 8.7만 |
|---|
| 2026.08.11 | ₩87,570 | ₩88,334 | ₩86,297 | ₩87,181 | -0.44% | 8.4만 |
|---|
| 2026.08.10 | ₩86,632 | ₩88,321 | ₩85,037 | ₩86,927 | +0.34% | 13.1만 |
|---|
| 2026.08.07 | ₩85,801 | ₩88,079 | ₩85,801 | ₩87,315 | +1.77% | 11.8만 |
|---|
| 2026.08.06 | ₩86,149 | ₩87,088 | ₩85,238 | ₩85,720 | -0.50% | 13.2만 |
|---|
| 2026.08.05 | ₩86,471 | ₩86,511 | ₩84,688 | ₩86,123 | -0.40% | 19.5만 |
|---|
| 2026.08.04 | ₩85,854 | ₩86,163 | ₩84,447 | ₩85,814 | -0.05% | 20.9만 |
|---|
| 2026.08.03 | ₩85,908 | ₩87,061 | ₩83,241 | ₩84,983 | -1.08% | 20.4만 |
|---|
| 2026.07.31 | ₩87,034 | ₩87,114 | ₩84,648 | ₩85,962 | -1.23% | 16.3만 |
|---|
| 2026.07.30 | ₩87,798 | ₩89,460 | ₩84,782 | ₩87,208 | -0.67% | 29.7만 |
|---|
| 2026.07.29 | ₩84,045 | ₩88,977 | ₩81,740 | ₩88,642 | +5.47% | 46.5만 |
|---|
| 2026.07.28 | ₩77,733 | ₩79,314 | ₩77,237 | ₩77,746 | +0.02% | 14만 |
|---|
| 2026.07.27 | ₩77,894 | ₩79,046 | ₩76,151 | ₩77,116 | -1.00% | 9.7만 |
|---|
| 2026.07.24 | ₩77,197 | ₩80,735 | ₩76,500 | ₩77,156 | -0.05% | 9만 |
|---|
| 2026.07.23 | ₩77,920 | ₩78,336 | ₩75,428 | ₩77,197 | -0.93% | 14만 |
|---|
| 2026.07.22 | ₩78,765 | ₩79,354 | ₩78,215 | ₩78,993 | +0.29% | 7.9만 |
|---|
| 2026.07.21 | ₩77,358 | ₩78,832 | ₩75,696 | ₩78,537 | +1.52% | 12만 |
|---|
| 2026.07.20 | ₩78,188 | ₩79,234 | ₩77,022 | ₩77,344 | -1.08% | 16.8만 |
|---|
| 2026.07.17 | ₩78,792 | ₩80,628 | ₩77,626 | ₩78,577 | -0.27% | 11.7만 |
|---|
| 2026.07.16 | ₩78,671 | ₩80,628 | ₩76,862 | ₩79,395 | +0.92% | 14.3만 |
|---|
| 2026.07.15 | ₩76,835 | ₩79,046 | ₩73,860 | ₩78,590 | +2.29% | 9.3만 |
|---|
| 2026.07.14 | ₩76,875 | ₩77,304 | ₩75,883 | ₩76,259 | -0.80% | 17.4만 |
|---|
| 2026.07.13 | ₩76,165 | ₩77,143 | ₩75,414 | ₩76,124 | -0.05% | 10.9만 |
|---|
| 2026.07.10 | ₩75,655 | ₩76,848 | ₩75,655 | ₩75,816 | +0.21% | 8.5만 |
|---|
| 2026.07.09 | ₩74,436 | ₩75,749 | ₩73,658 | ₩75,669 | +1.66% | 11.7만 |
|---|
| 2026.07.08 | ₩75,039 | ₩75,119 | ₩73,176 | ₩74,101 | -1.25% | 18만 |
|---|
| 2026.07.07 | ₩76,527 | ₩78,068 | ₩75,200 | ₩75,736 | -1.03% | 12.7만 |
|---|
| 2026.07.06 | ₩75,789 | ₩76,607 | ₩74,865 | ₩76,192 | +0.53% | 15.5만 |
|---|
| 2026.07.02 | ₩74,382 | ₩76,138 | ₩74,382 | ₩76,057 | +2.25% | 10만 |
|---|
| 2026.07.01 | ₩74,985 | ₩76,192 | ₩74,731 | ₩74,798 | -0.25% | 11.4만 |
|---|
| 2026.06.30 | ₩73,350 | ₩74,784 | ₩72,385 | ₩74,677 | +1.81% | 9.5만 |
|---|
| 2026.06.29 | ₩74,288 | ₩74,288 | ₩72,010 | ₩73,243 | -1.41% | 16만 |
|---|
| 2026.06.26 | ₩73,632 | ₩75,361 | ₩72,948 | ₩74,664 | +1.40% | 53.8만 |
|---|
| 2026.06.25 | ₩73,591 | ₩74,650 | ₩72,184 | ₩74,302 | +0.97% | 12.2만 |
|---|
| 2026.06.24 | ₩70,965 | ₩73,833 | ₩70,951 | ₩73,779 | +3.97% | 13.4만 |
|---|
| 2026.06.23 | ₩71,340 | ₩72,332 | ₩69,892 | ₩70,697 | -0.90% | 25.2만 |
|---|
| 2026.06.22 | ₩72,345 | ₩73,565 | ₩71,313 | ₩71,702 | -0.89% | 11.3만 |
|---|
| 2026.06.18 | ₩72,653 | ₩73,417 | ₩71,501 | ₩72,291 | -0.50% | 30만 |
|---|
| 2026.06.17 | ₩72,694 | ₩73,672 | ₩70,911 | ₩72,090 | -0.83% | 10.6만 |
|---|
| 2026.06.16 | ₩73,471 | ₩74,369 | ₩72,251 | ₩72,613 | -1.17% | 11.7만 |
|---|
| 2026.06.15 | ₩73,404 | ₩74,087 | ₩72,332 | ₩73,002 | -0.55% | 12만 |
|---|
| 2026.06.12 | ₩71,930 | ₩73,337 | ₩71,621 | ₩73,015 | +1.51% | 11만 |
|---|
| 2026.06.11 | ₩70,241 | ₩71,273 | ₩69,544 | ₩71,233 | +1.41% | 24.2만 |
|---|
| 2026.06.10 | ₩70,871 | ₩71,447 | ₩69,263 | ₩69,263 | -2.27% | 18.5만 |
|---|
| 2026.06.09 | ₩69,866 | ₩71,420 | ₩69,410 | ₩70,228 | +0.52% | 16.9만 |
|---|
| 2026.06.08 | ₩68,861 | ₩69,772 | ₩67,400 | ₩68,928 | +0.10% | 22.1만 |
|---|
| 2026.06.05 | ₩69,102 | ₩69,584 | ₩68,217 | ₩68,726 | -0.54% | 8.5만 |
|---|
| 2026.06.04 | ₩69,772 | ₩69,772 | ₩68,298 | ₩69,088 | -0.98% | 8.5만 |
|---|
| 2026.06.03 | ₩69,758 | ₩69,959 | ₩68,793 | ₩69,169 | -0.85% | 8.2만 |
|---|
| 2026.06.02 | ₩70,496 | ₩71,983 | ₩68,847 | ₩70,053 | -0.63% | 8.9만 |
|---|
| 2026.06.01 | ₩70,174 | ₩70,576 | ₩68,981 | ₩70,576 | +0.57% | 11.1만 |
|---|
| 2026.05.29 | ₩72,198 | ₩72,586 | ₩70,804 | ₩70,831 | -1.89% | 12.3만 |
|---|
| 2026.05.28 | ₩71,635 | ₩72,814 | ₩71,327 | ₩72,171 | +0.75% | 8.2만 |
|---|
| 2026.05.27 | ₩72,037 | ₩72,988 | ₩71,501 | ₩71,889 | -0.20% | 9.2만 |
|---|
| 2026.05.26 | ₩70,429 | ₩71,970 | ₩70,429 | ₩71,300 | +1.24% | 8.8만 |
|---|
| 2026.05.22 | ₩69,303 | ₩69,812 | ₩68,928 | ₩69,785 | +0.70% | 10.5만 |
|---|
| 2026.05.21 | ₩67,520 | ₩69,209 | ₩66,140 | ₩68,887 | +2.02% | 12.7만 |
|---|
| 2026.05.20 | ₩65,925 | ₩67,989 | ₩65,671 | ₩67,989 | +3.13% | 11.5만 |
|---|
| 2026.05.19 | ₩66,435 | ₩67,132 | ₩65,322 | ₩66,341 | -0.14% | 12.3만 |
|---|
| 2026.05.18 | ₩65,912 | ₩67,373 | ₩65,309 | ₩66,743 | +1.26% | 11.6만 |
|---|
| 2026.05.15 | ₩67,279 | ₩67,601 | ₩65,590 | ₩65,925 | -2.01% | 12만 |
|---|
| 2026.05.14 | ₩68,579 | ₩68,633 | ₩67,373 | ₩67,641 | -1.37% | 7.7만 |
|---|
| 2026.05.13 | ₩68,458 | ₩68,633 | ₩67,386 | ₩67,829 | -0.92% | 13.3만 |
|---|
| 2026.05.12 | ₩69,504 | ₩69,504 | ₩67,922 | ₩68,485 | -1.47% | 15.3만 |
|---|
| 2026.05.11 | ₩70,831 | ₩71,420 | ₩69,517 | ₩69,584 | -1.76% | 12.1만 |
|---|
| 2026.05.08 | ₩70,080 | ₩71,045 | ₩68,726 | ₩70,938 | +1.22% | 10.3만 |
|---|
| 2026.05.07 | ₩71,729 | ₩71,755 | ₩69,517 | ₩69,557 | -3.03% | 11.6만 |
|---|
| 2026.05.06 | ₩71,072 | ₩71,380 | ₩68,365 | ₩70,884 | -0.26% | 11.5만 |
|---|
| 2026.05.05 | ₩68,351 | ₩70,201 | ₩67,909 | ₩70,080 | +2.53% | 14.3만 |
|---|
| 2026.05.04 | ₩68,499 | ₩68,499 | ₩66,140 | ₩68,070 | -0.63% | 18만 |
|---|
| 2026.05.01 | ₩67,480 | ₩69,839 | ₩65,068 | ₩69,142 | +2.46% | 21.4만 |
|---|
| 2026.04.30 | ₩65,657 | ₩67,319 | ₩65,443 | ₩67,051 | +2.12% | 50.8만 |
|---|
| 2026.04.29 | ₩65,858 | ₩67,547 | ₩64,773 | ₩65,577 | -0.43% | 19.6만 |
|---|
| 2026.04.28 | ₩67,909 | ₩69,678 | ₩65,027 | ₩66,113 | -2.64% | 17.6만 |
|---|
| 2026.04.27 | ₩69,772 | ₩70,683 | ₩69,370 | ₩70,576 | +1.15% | 19.1만 |
|---|
| 2026.04.24 | ₩68,847 | ₩70,429 | ₩68,257 | ₩69,772 | +1.34% | 14만 |
|---|
| 2026.04.23 | ₩68,485 | ₩69,544 | ₩68,217 | ₩69,383 | +1.31% | 8.4만 |
|---|
| 2026.04.22 | ₩69,303 | ₩69,772 | ₩68,391 | ₩68,405 | -1.30% | 9.2만 |
|---|
| 2026.04.21 | ₩69,236 | ₩69,959 | ₩67,815 | ₩68,686 | -0.79% | 11.4만 |
|---|
| 2026.04.20 | ₩68,726 | ₩69,370 | ₩68,566 | ₩69,102 | +0.55% | 7.7만 |
|---|
| 2026.04.17 | ₩68,405 | ₩70,321 | ₩68,405 | ₩68,914 | +0.74% | 16만 |
|---|
| 2026.04.16 | ₩67,373 | ₩68,619 | ₩66,944 | ₩68,070 | +1.03% | 25만 |
|---|
| 2026.04.15 | ₩68,995 | ₩69,008 | ₩67,038 | ₩67,292 | -2.47% | 16만 |
|---|
| 2026.04.14 | ₩70,161 | ₩70,214 | ₩69,062 | ₩69,397 | -1.09% | 9.3만 |
|---|
| 2026.04.13 | ₩70,388 | ₩70,415 | ₩68,726 | ₩70,214 | -0.25% | 10.8만 |
|---|
| 2026.04.10 | ₩69,785 | ₩70,670 | ₩69,584 | ₩70,268 | +0.69% | 10.8만 |
|---|
| 2026.04.09 | ₩68,432 | ₩70,026 | ₩68,338 | ₩69,531 | +1.61% | 11.1만 |
|---|
| 2026.04.08 | ₩68,338 | ₩69,356 | ₩67,963 | ₩69,088 | +1.10% | 19.8만 |
|---|
| 2026.04.07 | ₩66,193 | ₩66,529 | ₩65,001 | ₩66,234 | +0.06% | 13.6만 |
|---|
| 2026.04.06 | ₩66,327 | ₩67,011 | ₩65,309 | ₩66,193 | -0.20% | 13.5만 |
|---|
| 2026.04.02 | ₩66,502 | ₩67,373 | ₩65,885 | ₩66,971 | +0.71% | 13.2만 |
|---|
| 2026.04.01 | ₩66,555 | ₩67,788 | ₩66,368 | ₩67,024 | +0.70% | 13.5만 |
|---|
| 2026.03.31 | ₩67,668 | ₩67,936 | ₩66,341 | ₩66,984 | -1.01% | 13.9만 |
|---|
| 2026.03.30 | ₩67,011 | ₩67,587 | ₩66,341 | ₩66,730 | -0.42% | 12.6만 |
|---|
| 2026.03.27 | ₩66,502 | ₩67,145 | ₩65,711 | ₩66,327 | -0.26% | 11.1만 |
|---|
| 2026.03.26 | ₩66,850 | ₩68,003 | ₩66,636 | ₩67,065 | +0.32% | 12.1만 |
|---|
| 2026.03.25 | ₩66,435 | ₩67,453 | ₩65,135 | ₩67,373 | +1.41% | 13.7만 |
|---|
| 2026.03.24 | ₩62,360 | ₩65,282 | ₩62,159 | ₩64,746 | +3.83% | 19.8만 |
|---|
| 2026.03.23 | ₩61,811 | ₩63,687 | ₩61,181 | ₩63,084 | +2.06% | 19만 |
|---|
| 2026.03.20 | ₩60,792 | ₩60,900 | ₩59,184 | ₩60,095 | -1.15% | 56만 |
|---|
| 2026.03.19 | ₩60,028 | ₩61,060 | ₩59,171 | ₩60,779 | +1.25% | 20만 |
|---|
| 2026.03.18 | ₩62,079 | ₩62,360 | ₩60,297 | ₩60,712 | -2.20% | 19.3만 |
|---|
| 2026.03.17 | ₩63,567 | ₩64,036 | ₩62,521 | ₩62,789 | -1.22% | 18.3만 |
|---|
| 2026.03.16 | ₩63,500 | ₩64,465 | ₩62,280 | ₩62,937 | -0.89% | 12.5만 |
|---|
| 2026.03.13 | ₩63,674 | ₩63,915 | ₩62,200 | ₩62,776 | -1.41% | 9.5만 |
|---|
| 2026.03.12 | ₩61,637 | ₩63,017 | ₩61,610 | ₩62,923 | +2.09% | 12.6만 |
|---|
| 2026.03.11 | ₩63,031 | ₩63,124 | ₩62,052 | ₩62,508 | -0.83% | 9만 |
|---|
| 2026.03.10 | ₩64,183 | ₩64,960 | ₩62,950 | ₩63,232 | -1.48% | 12.9만 |
|---|
| 2026.03.09 | ₩63,004 | ₩64,813 | ₩62,119 | ₩64,304 | +2.06% | 11.8만 |
|---|
| 2026.03.06 | ₩64,277 | ₩64,987 | ₩63,526 | ₩64,331 | +0.08% | 13.8만 |
|---|
| 2026.03.05 | ₩66,368 | ₩66,904 | ₩64,813 | ₩65,456 | -1.37% | 15.8만 |
|---|
| 2026.03.04 | ₩66,622 | ₩66,917 | ₩66,073 | ₩66,756 | +0.20% | 11.7만 |
|---|
| 2026.03.03 | ₩65,483 | ₩66,783 | ₩64,518 | ₩66,220 | +1.13% | 16.9만 |
|---|
| 2026.03.02 | ₩66,475 | ₩69,303 | ₩65,992 | ₩67,695 | +1.83% | 15.1만 |
|---|
| 2026.02.27 | ₩67,668 | ₩68,928 | ₩67,065 | ₩68,204 | +0.79% | 17.8만 |
|---|
| 2026.02.26 | ₩68,070 | ₩69,785 | ₩67,721 | ₩68,793 | +1.06% | 21.5만 |
|---|
| 2026.02.25 | ₩69,933 | ₩72,425 | ₩65,979 | ₩67,735 | -3.14% | 29.9만 |
|---|
| 2026.02.24 | ₩71,903 | ₩73,886 | ₩69,584 | ₩70,375 | -2.12% | 28만 |
|---|
| 2026.02.23 | ₩81,727 | ₩81,727 | ₩70,455 | ₩71,742 | -12.22% | 39.9만 |
|---|
| 2026.02.20 | ₩88,790 | ₩90,719 | ₩88,039 | ₩90,103 | +1.48% | 21만 |
|---|
| 2026.02.19 | ₩88,200 | ₩88,924 | ₩86,927 | ₩88,843 | +0.73% | 12.5만 |
|---|
| 2026.02.18 | ₩89,326 | ₩90,492 | ₩88,321 | ₩88,602 | -0.81% | 14.4만 |
|---|
| 2026.02.17 | ₩89,701 | ₩90,063 | ₩87,905 | ₩89,071 | -0.70% | 19.5만 |
|---|
| 2026.02.13 | ₩89,259 | ₩89,835 | ₩88,548 | ₩89,500 | +0.27% | 13만 |
|---|
| 2026.02.12 | ₩89,259 | ₩91,135 | ₩87,369 | ₩89,125 | -0.15% | 16.6만 |
|---|
| 2026.02.11 | ₩87,222 | ₩88,736 | ₩86,980 | ₩88,548 | +1.52% | 13.9만 |
|---|
| 2026.02.10 | ₩84,943 | ₩87,222 | ₩84,099 | ₩86,699 | +2.07% | 12.9만 |
|---|
| 2026.02.09 | ₩84,099 | ₩84,970 | ₩83,308 | ₩84,581 | +0.57% | 9.1만 |
|---|
| 2026.02.06 | ₩82,705 | ₩85,519 | ₩82,705 | ₩84,072 | +1.65% | 24.1만 |
|---|
| 2026.02.05 | ₩85,010 | ₩85,010 | ₩82,035 | ₩82,732 | -2.68% | 19.9만 |
|---|
| 2026.02.04 | ₩80,386 | ₩85,225 | ₩79,958 | ₩85,198 | +5.99% | 31.2만 |
|---|
| 2026.02.03 | ₩78,456 | ₩80,413 | ₩78,349 | ₩79,515 | +1.35% | 16.8만 |
|---|
| 2026.02.02 | ₩77,076 | ₩79,073 | ₩76,352 | ₩78,590 | +1.96% | 14만 |
|---|
| 2026.01.30 | ₩75,454 | ₩77,746 | ₩75,454 | ₩77,210 | +2.33% | 19.4만 |
|---|
| 2026.01.29 | ₩75,401 | ₩77,089 | ₩74,650 | ₩76,393 | +1.32% | 17.7만 |
|---|
| 2026.01.28 | ₩75,575 | ₩75,803 | ₩74,315 | ₩75,213 | -0.48% | 24.5만 |
|---|
| 2026.01.27 | ₩74,583 | ₩75,441 | ₩74,235 | ₩75,240 | +0.88% | 22.7만 |
|---|
| 2026.01.26 | ₩75,213 | ₩75,294 | ₩73,725 | ₩74,650 | -0.75% | 26만 |
|---|
| 2026.01.23 | ₩75,602 | ₩76,567 | ₩74,597 | ₩75,012 | -0.78% | 17.2만 |
|---|
| 2026.01.22 | ₩71,407 | ₩73,377 | ₩71,407 | ₩73,310 | +2.67% | 15.8만 |
|---|
| 2026.01.21 | ₩68,834 | ₩71,568 | ₩68,834 | ₩71,420 | +3.76% | 23.6만 |
|---|
| 2026.01.20 | ₩67,775 | ₩68,646 | ₩67,507 | ₩68,485 | +1.05% | 14.7만 |
|---|
| 2026.01.16 | ₩69,062 | ₩69,611 | ₩67,708 | ₩69,129 | +0.10% | 20.6만 |
|---|
| 2026.01.15 | ₩68,606 | ₩70,509 | ₩68,378 | ₩69,571 | +1.41% | 26.1만 |
|---|
| 2026.01.14 | ₩68,753 | ₩69,624 | ₩68,566 | ₩68,619 | -0.19% | 21.7만 |
|---|
| 2026.01.13 | ₩69,906 | ₩70,013 | ₩68,566 | ₩68,566 | -1.92% | 21.6만 |
|---|
| 2026.01.12 | ₩68,767 | ₩70,831 | ₩68,525 | ₩69,598 | +1.21% | 42.5만 |
|---|
| 2026.01.09 | ₩67,668 | ₩69,035 | ₩66,998 | ₩68,539 | +1.29% | 35.1만 |
|---|
| 2026.01.08 | ₩66,462 | ₩68,753 | ₩66,462 | ₩67,708 | +1.88% | 25.4만 |
|---|
| 2026.01.07 | ₩66,287 | ₩67,118 | ₩65,376 | ₩67,051 | +1.15% | 13만 |
|---|
| 2026.01.06 | ₩63,379 | ₩66,609 | ₩63,379 | ₩66,073 | +4.25% | 15만 |
|---|
| 2026.01.05 | ₩62,990 | ₩64,813 | ₩62,964 | ₩63,781 | +1.26% | 12.8만 |
|---|
| 2026.01.02 | ₩63,526 | ₩63,754 | ₩62,910 | ₩63,205 | -0.51% | 11.4만 |
|---|
| 2025.12.31 | ₩63,486 | ₩63,701 | ₩62,830 | ₩63,473 | -0.02% | 10.9만 |
|---|
| 2025.12.30 | ₩63,285 | ₩64,022 | ₩62,655 | ₩63,486 | +0.32% | 10.9만 |
|---|
| 2025.12.29 | ₩62,950 | ₩63,419 | ₩62,588 | ₩63,272 | +0.51% | 12만 |
|---|
| 2025.12.26 | ₩63,004 | ₩63,366 | ₩62,669 | ₩63,084 | +0.13% | 7.7만 |
|---|
| 2025.12.24 | ₩62,897 | ₩63,258 | ₩62,561 | ₩63,111 | +0.34% | 4.7만 |
|---|
| 2025.12.23 | ₩63,406 | ₩64,317 | ₩62,387 | ₩62,401 | -1.59% | 10만 |
|---|
| 2025.12.22 | ₩63,540 | ₩65,202 | ₩63,299 | ₩63,473 | -0.11% | 13.8만 |
|---|
| 2025.12.19 | ₩65,027 | ₩65,269 | ₩63,593 | ₩63,714 | -2.02% | 41.5만 |
|---|
| 2025.12.18 | ₩65,416 | ₩66,327 | ₩65,068 | ₩65,537 | +0.18% | 14.1만 |
|---|
| 2025.12.17 | ₩64,746 | ₩66,086 | ₩64,746 | ₩65,322 | +0.89% | 17.8만 |
|---|
| 2025.12.16 | ₩64,719 | ₩65,376 | ₩63,915 | ₩64,880 | +0.25% | 18.8만 |
|---|
| 2025.12.15 | ₩65,175 | ₩65,430 | ₩63,915 | ₩64,599 | -0.88% | 21.6만 |
|---|
| 2025.12.12 | ₩65,041 | ₩65,041 | ₩63,969 | ₩64,317 | -1.11% | 23.6만 |
|---|
| 2025.12.11 | ₩62,883 | ₩65,443 | ₩62,883 | ₩64,558 | +2.66% | 14만 |
|---|
| 2025.12.10 | ₩60,819 | ₩63,299 | ₩60,819 | ₩62,856 | +3.35% | 32.7만 |
|---|
| 2025.12.09 | ₩59,680 | ₩61,395 | ₩59,680 | ₩60,846 | +1.95% | 12.1만 |
|---|
| 2025.12.08 | ₩60,699 | ₩61,315 | ₩59,787 | ₩59,787 | -1.50% | 14.1만 |
|---|
| 2025.12.05 | ₩60,055 | ₩61,503 | ₩59,961 | ₩60,524 | +0.78% | 12.7만 |
|---|
| 2025.12.04 | ₩60,980 | ₩61,623 | ₩60,203 | ₩60,323 | -1.08% | 15.5만 |
|---|
| 2025.12.03 | ₩61,476 | ₩62,200 | ₩60,980 | ₩61,516 | +0.07% | 16만 |
|---|
| 2025.12.02 | ₩60,846 | ₩61,489 | ₩59,533 | ₩60,900 | +0.09% | 11.3만 |
|---|
| 2025.12.01 | ₩60,457 | ₩61,422 | ₩60,095 | ₩60,551 | +0.16% | 16.9만 |
|---|
| 2025.11.28 | ₩60,725 | ₩61,235 | ₩60,256 | ₩60,752 | +0.04% | 5.9만 |
|---|
| 2025.11.26 | ₩60,484 | ₩61,905 | ₩60,484 | ₩60,859 | +0.62% | 27.6만 |
|---|
| 2025.11.25 | ₩59,466 | ₩61,543 | ₩59,466 | ₩60,900 | +2.41% | 16.5만 |
|---|
| 2025.11.24 | ₩58,675 | ₩58,996 | ₩57,629 | ₩58,916 | +0.41% | 20.3만 |
|---|
| 2025.11.21 | ₩57,710 | ₩59,814 | ₩57,093 | ₩59,144 | +2.48% | 16.1만 |
|---|
| 2025.11.20 | ₩57,067 | ₩57,844 | ₩56,772 | ₩57,160 | +0.16% | 13.2만 |
|---|
| 2025.11.19 | ₩57,254 | ₩57,670 | ₩56,664 | ₩56,799 | -0.80% | 17.1만 |
|---|
| 2025.11.18 | ₩57,536 | ₩57,777 | ₩56,477 | ₩57,536 | 0.00% | 16.1만 |
|---|
| 2025.11.17 | ₩59,211 | ₩59,211 | ₩57,040 | ₩57,201 | -3.40% | 18.1만 |
|---|
| 2025.11.14 | ₩58,889 | ₩59,385 | ₩57,898 | ₩59,198 | +0.52% | 12.9만 |
|---|
| 2025.11.13 | ₩58,527 | ₩60,203 | ₩58,474 | ₩59,760 | +2.11% | 19.5만 |
|---|
| 2025.11.12 | ₩59,667 | ₩60,779 | ₩58,434 | ₩58,594 | -1.80% | 18만 |
|---|
| 2025.11.11 | ₩59,171 | ₩60,082 | ₩58,956 | ₩59,600 | +0.72% | 17.9만 |
|---|
| 2025.11.10 | ₩58,675 | ₩59,171 | ₩57,804 | ₩58,929 | +0.43% | 13.6만 |
|---|
| 2025.11.07 | ₩57,603 | ₩58,581 | ₩57,536 | ₩58,058 | +0.79% | 17.6만 |
|---|
| 2025.11.06 | ₩58,715 | ₩59,305 | ₩57,201 | ₩57,321 | -2.37% | 19.8만 |
|---|
| 2025.11.05 | ₩56,946 | ₩58,956 | ₩56,490 | ₩58,836 | +3.32% | 21.4만 |
|---|
| 2025.11.04 | ₩56,624 | ₩57,268 | ₩56,048 | ₩56,705 | +0.14% | 21만 |
|---|
| 2025.11.03 | ₩57,643 | ₩57,817 | ₩56,370 | ₩57,000 | -1.12% | 29.5만 |
|---|
| 2025.10.31 | ₩57,227 | ₩58,568 | ₩56,289 | ₩58,099 | +1.52% | 33.6만 |
|---|
| 2025.10.30 | ₩58,715 | ₩59,894 | ₩57,361 | ₩57,522 | -2.03% | 29.1만 |
|---|
| 2025.10.29 | ₩58,836 | ₩61,543 | ₩57,830 | ₩59,211 | +0.64% | 43.3만 |
|---|
| 2025.10.28 | ₩60,323 | ₩60,752 | ₩59,439 | ₩59,439 | -1.47% | 17.9만 |
|---|
| 2025.10.27 | ₩61,757 | ₩62,186 | ₩60,685 | ₩60,685 | -1.74% | 18만 |
|---|
| 2025.10.24 | ₩62,320 | ₩62,548 | ₩61,597 | ₩61,838 | -0.77% | 14.9만 |
|---|
| 2025.10.23 | ₩61,248 | ₩62,226 | ₩61,060 | ₩61,637 | +0.63% | 28.9만 |
|---|
| 2025.10.22 | ₩62,079 | ₩62,334 | ₩60,739 | ₩60,926 | -1.86% | 16만 |
|---|
| 2025.10.21 | ₩60,859 | ₩62,561 | ₩60,658 | ₩61,999 | +1.87% | 17만 |
|---|
| 2025.10.20 | ₩61,422 | ₩62,012 | ₩60,926 | ₩61,074 | -0.57% | 13.3만 |
|---|
| 2025.10.17 | ₩61,664 | ₩62,307 | ₩61,114 | ₩61,141 | -0.85% | 13.5만 |
|---|
| 2025.10.16 | ₩62,977 | ₩63,031 | ₩61,945 | ₩61,958 | -1.62% | 13.6만 |
|---|
| 2025.10.15 | ₩63,138 | ₩64,384 | ₩62,414 | ₩63,124 | -0.02% | 17.3만 |
|---|
| 2025.10.14 | ₩62,106 | ₩63,392 | ₩61,999 | ₩62,923 | +1.32% | 15.7만 |
|---|
| 2025.10.13 | ₩63,821 | ₩64,759 | ₩63,392 | ₩63,660 | -0.25% | 9.5만 |
|---|
| 2025.10.10 | ₩64,612 | ₩65,537 | ₩63,124 | ₩63,258 | -2.09% | 8.7만 |
|---|