시장 데이터를 불러오는 중
전체 종목
Signet Jewelers Limited Common Shares 과거 주가
Signet Jewelers Limited Common Shares · SIG · NYSE
주요 사업 분야는 소비재 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Signet Jewelers Limited Common Shares · SIG · NYSE
주요 사업 분야는 소비재 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩141,640 | ₩143,489 | ₩140,086 | ₩140,997 | -0.45% | 58.9만 |
| 2026.10.08 | ₩138,504 | ₩143,355 | ₩137,687 | ₩141,895 | +2.45% | 62.7만 |
| 2026.10.07 | ₩136,106 | ₩139,764 | ₩135,302 | ₩138,531 | +1.78% | 60.1만 |
| 2026.10.06 | ₩135,677 | ₩138,759 | ₩135,677 | ₩136,816 | +0.84% | 51.7만 |
| 2026.10.05 | ₩135,945 | ₩139,000 | ₩134,350 | ₩135,195 | -0.55% | 87.6만 |
| 2026.10.02 | ₩141,613 | ₩142,873 | ₩134,578 | ₩134,779 | -4.83% | 89.7만 |
| 2026.10.01 | ₩134,793 | ₩141,520 | ₩134,230 | ₩139,697 | +3.64% | 108.3만 |
| 2026.09.30 | ₩140,126 | ₩141,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,124 |
| -2.14% |
| 93.9만 |
| 2026.09.29 | ₩139,416 | ₩140,072 | ₩137,968 | ₩139,791 | +0.27% | 57.1만 |
|---|
| 2026.09.28 | ₩137,071 | ₩139,362 | ₩136,052 | ₩138,424 | +0.99% | 59.1만 |
|---|
| 2026.09.25 | ₩136,159 | ₩138,491 | ₩134,525 | ₩137,030 | +0.64% | 60.5만 |
|---|
| 2026.09.24 | ₩134,659 | ₩138,344 | ₩133,573 | ₩134,672 | +0.01% | 57.2만 |
|---|
| 2026.09.23 | ₩133,975 | ₩137,272 | ₩132,582 | ₩134,163 | +0.14% | 93.9만 |
|---|
| 2026.09.22 | ₩133,680 | ₩138,156 | ₩133,680 | ₩134,565 | +0.66% | 80.2만 |
|---|
| 2026.09.21 | ₩135,744 | ₩135,905 | ₩131,134 | ₩132,166 | -2.64% | 95만 |
|---|
| 2026.09.18 | ₩135,275 | ₩136,052 | ₩132,501 | ₩134,511 | -0.56% | 178.7만 |
|---|
| 2026.09.17 | ₩140,367 | ₩140,367 | ₩134,900 | ₩135,945 | -3.15% | 83.2만 |
|---|
| 2026.09.16 | ₩136,494 | ₩140,367 | ₩133,734 | ₩137,942 | +1.06% | 112.7만 |
|---|
| 2026.09.15 | ₩134,994 | ₩136,521 | ₩132,327 | ₩133,828 | -0.86% | 111만 |
|---|
| 2026.09.14 | ₩130,907 | ₩135,824 | ₩130,451 | ₩135,007 | +3.13% | 135.2만 |
|---|
| 2026.09.11 | ₩130,947 | ₩134,551 | ₩130,183 | ₩134,350 | +2.60% | 103.3만 |
|---|
| 2026.09.10 | ₩138,679 | ₩138,679 | ₩127,744 | ₩130,933 | -5.59% | 184.3만 |
|---|
| 2026.09.09 | ₩127,315 | ₩138,022 | ₩126,404 | ₩137,325 | +7.86% | 447.7만 |
|---|
| 2026.09.08 | ₩113,004 | ₩113,714 | ₩107,202 | ₩110,779 | -1.97% | 168.1만 |
|---|
| 2026.09.04 | ₩109,131 | ₩114,947 | ₩109,131 | ₩114,304 | +4.74% | 80.6만 |
|---|
| 2026.09.03 | ₩111,168 | ₩111,717 | ₩109,064 | ₩109,908 | -1.13% | 90.8만 |
|---|
| 2026.09.02 | ₩109,399 | ₩111,610 | ₩108,448 | ₩109,520 | +0.11% | 69.4만 |
|---|
| 2026.09.01 | ₩108,381 | ₩110,176 | ₩107,872 | ₩108,890 | +0.47% | 65만 |
|---|
| 2026.08.31 | ₩109,560 | ₩111,637 | ₩109,091 | ₩110,257 | +0.64% | 58.1만 |
|---|
| 2026.08.28 | ₩110,083 | ₩112,843 | ₩109,493 | ₩110,820 | +0.67% | 65.2만 |
|---|
| 2026.08.27 | ₩110,806 | ₩111,650 | ₩108,702 | ₩109,667 | -1.03% | 58.9만 |
|---|
| 2026.08.26 | ₩114,130 | ₩115,349 | ₩111,985 | ₩112,240 | -1.66% | 50만 |
|---|
| 2026.08.25 | ₩112,428 | ₩113,687 | ₩108,622 | ₩113,366 | +0.83% | 73.8만 |
|---|
| 2026.08.24 | ₩109,908 | ₩112,696 | ₩109,681 | ₩111,825 | +1.74% | 79만 |
|---|
| 2026.08.21 | ₩109,694 | ₩110,109 | ₩108,220 | ₩109,037 | -0.60% | 64.4만 |
|---|
| 2026.08.20 | ₩111,047 | ₩113,674 | ₩105,875 | ₩108,568 | -2.23% | 100.6만 |
|---|
| 2026.08.19 | ₩114,692 | ₩118,324 | ₩113,902 | ₩114,223 | -0.41% | 81.3만 |
|---|
| 2026.08.18 | ₩116,193 | ₩116,769 | ₩113,433 | ₩113,580 | -2.25% | 50.5만 |
|---|
| 2026.08.17 | ₩119,704 | ₩120,709 | ₩114,679 | ₩115,389 | -3.60% | 56.1만 |
|---|
| 2026.08.14 | ₩123,590 | ₩123,590 | ₩120,307 | ₩121,366 | -1.80% | 46.4만 |
|---|
| 2026.08.13 | ₩125,292 | ₩125,788 | ₩123,295 | ₩124,032 | -1.01% | 47.8만 |
|---|
| 2026.08.12 | ₩125,922 | ₩125,922 | ₩121,580 | ₩123,992 | -1.53% | 55.4만 |
|---|
| 2026.08.11 | ₩126,377 | ₩129,084 | ₩125,426 | ₩126,927 | +0.43% | 47.7만 |
|---|
| 2026.08.10 | ₩127,878 | ₩129,674 | ₩125,908 | ₩126,605 | -1.00% | 56.4만 |
|---|
| 2026.08.07 | ₩126,109 | ₩130,545 | ₩122,746 | ₩129,861 | +2.98% | 46.6만 |
|---|
| 2026.08.06 | ₩128,883 | ₩129,741 | ₩125,694 | ₩125,801 | -2.39% | 49만 |
|---|
| 2026.08.05 | ₩131,871 | ₩132,528 | ₩128,883 | ₩129,406 | -1.87% | 40.3만 |
|---|
| 2026.08.04 | ₩126,257 | ₩130,531 | ₩125,828 | ₩130,397 | +3.28% | 52.4만 |
|---|
| 2026.08.03 | ₩127,275 | ₩129,325 | ₩125,010 | ₩127,248 | -0.02% | 70.8만 |
|---|
| 2026.07.31 | ₩128,240 | ₩129,942 | ₩123,898 | ₩124,488 | -2.93% | 82.6만 |
|---|
| 2026.07.30 | ₩132,180 | ₩132,823 | ₩127,356 | ₩128,481 | -2.80% | 75.1만 |
|---|
| 2026.07.29 | ₩131,054 | ₩134,551 | ₩129,165 | ₩132,474 | +1.08% | 75.9만 |
|---|
| 2026.07.28 | ₩130,411 | ₩133,707 | ₩129,366 | ₩131,376 | +0.74% | 101.7만 |
|---|
| 2026.07.27 | ₩124,608 | ₩130,076 | ₩124,608 | ₩128,294 | +2.96% | 97.5만 |
|---|
| 2026.07.24 | ₩119,825 | ₩122,759 | ₩118,257 | ₩122,330 | +2.09% | 62.7만 |
|---|
| 2026.07.23 | ₩121,513 | ₩121,607 | ₩118,699 | ₩120,160 | -1.11% | 89.9만 |
|---|
| 2026.07.22 | ₩119,624 | ₩123,282 | ₩119,624 | ₩121,433 | +1.51% | 54.9만 |
|---|
| 2026.07.21 | ₩122,464 | ₩123,295 | ₩119,811 | ₩120,964 | -1.23% | 60.2만 |
|---|
| 2026.07.20 | ₩124,649 | ₩124,769 | ₩120,709 | ₩121,191 | -2.77% | 64.9만 |
|---|
| 2026.07.17 | ₩119,677 | ₩124,247 | ₩119,262 | ₩122,813 | +2.62% | 79만 |
|---|
| 2026.07.16 | ₩117,587 | ₩121,486 | ₩116,716 | ₩120,923 | +2.84% | 93.5만 |
|---|
| 2026.07.15 | ₩115,135 | ₩119,047 | ₩114,505 | ₩116,622 | +1.29% | 66.9만 |
|---|
| 2026.07.14 | ₩114,049 | ₩114,974 | ₩111,704 | ₩114,304 | +0.22% | 40.9만 |
|---|
| 2026.07.13 | ₩113,915 | ₩115,081 | ₩111,637 | ₩113,366 | -0.48% | 59.4만 |
|---|
| 2026.07.10 | ₩112,789 | ₩113,862 | ₩111,610 | ₩112,990 | +0.18% | 45.6만 |
|---|
| 2026.07.09 | ₩109,104 | ₩112,294 | ₩108,676 | ₩111,932 | +2.59% | 53.4만 |
|---|
| 2026.07.08 | ₩110,056 | ₩111,744 | ₩107,523 | ₩109,158 | -0.82% | 66.4만 |
|---|
| 2026.07.07 | ₩111,262 | ₩113,862 | ₩109,962 | ₩111,838 | +0.52% | 80.3만 |
|---|
| 2026.07.06 | ₩111,530 | ₩112,454 | ₩109,051 | ₩109,694 | -1.65% | 54.2만 |
|---|
| 2026.07.02 | ₩113,392 | ₩113,928 | ₩108,622 | ₩112,722 | -0.59% | 102.4만 |
|---|
| 2026.07.01 | ₩113,888 | ₩116,287 | ₩112,280 | ₩113,446 | -0.39% | 113.3만 |
|---|
| 2026.06.30 | ₩116,595 | ₩117,279 | ₩112,012 | ₩115,510 | -0.93% | 78.8만 |
|---|
| 2026.06.29 | ₩115,175 | ₩117,935 | ₩113,352 | ₩116,421 | +1.08% | 93만 |
|---|
| 2026.06.26 | ₩110,860 | ₩117,989 | ₩110,538 | ₩117,305 | +5.81% | 207.3만 |
|---|
| 2026.06.25 | ₩114,625 | ₩117,024 | ₩111,342 | ₩112,066 | -2.23% | 77.6만 |
|---|
| 2026.06.24 | ₩114,143 | ₩115,255 | ₩111,945 | ₩114,022 | -0.11% | 79.8만 |
|---|
| 2026.06.23 | ₩114,237 | ₩115,764 | ₩112,575 | ₩113,794 | -0.39% | 105.1만 |
|---|
| 2026.06.22 | ₩118,337 | ₩120,696 | ₩116,032 | ₩116,220 | -1.79% | 87.3만 |
|---|
| 2026.06.18 | ₩117,600 | ₩121,459 | ₩117,453 | ₩118,230 | +0.54% | 139.2만 |
|---|
| 2026.06.17 | ₩120,642 | ₩123,282 | ₩115,845 | ₩115,885 | -3.94% | 86.1만 |
|---|
| 2026.06.16 | ₩120,146 | ₩123,067 | ₩117,453 | ₩117,962 | -1.82% | 93.6만 |
|---|
| 2026.06.15 | ₩123,469 | ₩124,595 | ₩118,257 | ₩118,887 | -3.71% | 97.2만 |
|---|
| 2026.06.12 | ₩124,716 | ₩125,948 | ₩120,535 | ₩120,937 | -3.03% | 73.4만 |
|---|
| 2026.06.11 | ₩115,282 | ₩123,938 | ₩115,215 | ₩122,947 | +6.65% | 102.9만 |
|---|
| 2026.06.10 | ₩115,845 | ₩118,203 | ₩114,438 | ₩115,135 | -0.61% | 55.6만 |
|---|
| 2026.06.09 | ₩115,604 | ₩121,272 | ₩112,870 | ₩116,247 | +0.56% | 118.6만 |
|---|
| 2026.06.08 | ₩112,093 | ₩114,612 | ₩111,543 | ₩113,312 | +1.09% | 69.8만 |
|---|
| 2026.06.05 | ₩115,858 | ₩116,381 | ₩109,721 | ₩111,610 | -3.67% | 78.4만 |
|---|
| 2026.06.04 | ₩116,783 | ₩117,024 | ₩113,902 | ₩116,327 | -0.39% | 86.1만 |
|---|
| 2026.06.03 | ₩117,573 | ₩118,002 | ₩111,342 | ₩114,371 | -2.72% | 165.7만 |
|---|
| 2026.06.02 | ₩120,334 | ₩120,334 | ₩109,895 | ₩117,922 | -2.00% | 207.6만 |
|---|
| 2026.06.01 | ₩114,317 | ₩116,769 | ₩111,597 | ₩113,660 | -0.57% | 162만 |
|---|
| 2026.05.29 | ₩115,711 | ₩118,056 | ₩114,424 | ₩117,104 | +1.20% | 98.3만 |
|---|
| 2026.05.28 | ₩110,994 | ₩118,083 | ₩110,176 | ₩116,568 | +5.02% | 96.4만 |
|---|
| 2026.05.27 | ₩114,666 | ₩116,381 | ₩111,342 | ₩111,436 | -2.82% | 83.1만 |
|---|
| 2026.05.26 | ₩111,717 | ₩112,937 | ₩110,203 | ₩112,629 | +0.82% | 72.1만 |
|---|
| 2026.05.22 | ₩107,604 | ₩109,922 | ₩106,398 | ₩109,359 | +1.63% | 43.9만 |
|---|
| 2026.05.21 | ₩103,932 | ₩110,324 | ₩101,520 | ₩109,078 | +4.95% | 72.1만 |
|---|
| 2026.05.20 | ₩100,126 | ₩105,929 | ₩97,433 | ₩105,218 | +5.09% | 81.9만 |
|---|
| 2026.05.19 | ₩98,532 | ₩100,662 | ₩95,972 | ₩99,336 | +0.82% | 99.5만 |
|---|
| 2026.05.18 | ₩101,708 | ₩102,806 | ₩98,089 | ₩99,081 | -2.58% | 70.8만 |
|---|
| 2026.05.15 | ₩104,709 | ₩104,763 | ₩100,850 | ₩101,828 | -2.75% | 75.9만 |
|---|
| 2026.05.14 | ₩105,862 | ₩107,376 | ₩104,589 | ₩105,259 | -0.57% | 68만 |
|---|
| 2026.05.13 | ₩106,357 | ₩107,161 | ₩102,270 | ₩104,548 | -1.70% | 87.1만 |
|---|
| 2026.05.12 | ₩109,734 | ₩110,351 | ₩105,138 | ₩107,671 | -1.88% | 91.4만 |
|---|
| 2026.05.11 | ₩116,930 | ₩116,930 | ₩110,498 | ₩111,396 | -4.73% | 67만 |
|---|
| 2026.05.08 | ₩117,935 | ₩117,962 | ₩115,818 | ₩116,984 | -0.81% | 48.7만 |
|---|
| 2026.05.07 | ₩117,252 | ₩118,431 | ₩115,001 | ₩117,908 | +0.56% | 64만 |
|---|
| 2026.05.06 | ₩113,084 | ₩118,565 | ₩112,401 | ₩117,292 | +3.72% | 77.5만 |
|---|
| 2026.05.05 | ₩109,372 | ₩111,222 | ₩107,202 | ₩109,868 | +0.45% | 84.9만 |
|---|
| 2026.05.04 | ₩113,902 | ₩114,063 | ₩107,939 | ₩108,542 | -4.71% | 75.2만 |
|---|
| 2026.05.01 | ₩118,900 | ₩119,449 | ₩113,526 | ₩114,840 | -3.41% | 99.8만 |
|---|
| 2026.04.30 | ₩115,041 | ₩121,325 | ₩114,853 | ₩119,302 | +3.70% | 96.8만 |
|---|
| 2026.04.29 | ₩115,657 | ₩117,212 | ₩113,312 | ₩113,902 | -1.52% | 87.9만 |
|---|
| 2026.04.28 | ₩118,029 | ₩118,619 | ₩114,759 | ₩116,702 | -1.12% | 49.8만 |
|---|
| 2026.04.27 | ₩119,021 | ₩120,374 | ₩116,046 | ₩117,614 | -1.18% | 60.8만 |
|---|
| 2026.04.24 | ₩119,932 | ₩119,932 | ₩114,773 | ₩118,820 | -0.93% | 66.4만 |
|---|
| 2026.04.23 | ₩120,776 | ₩124,622 | ₩119,530 | ₩120,629 | -0.12% | 58.9만 |
|---|
| 2026.04.22 | ₩129,727 | ₩131,175 | ₩120,213 | ₩121,178 | -6.59% | 84.9만 |
|---|
| 2026.04.21 | ₩127,691 | ₩131,992 | ₩127,449 | ₩128,521 | +0.65% | 79.2만 |
|---|
| 2026.04.20 | ₩126,324 | ₩129,392 | ₩124,206 | ₩128,227 | +1.51% | 93.9만 |
|---|
| 2026.04.17 | ₩124,622 | ₩128,642 | ₩124,622 | ₩126,739 | +1.70% | 76.7만 |
|---|
| 2026.04.16 | ₩123,804 | ₩124,501 | ₩120,870 | ₩121,995 | -1.46% | 130.1만 |
|---|
| 2026.04.15 | ₩124,863 | ₩125,948 | ₩122,893 | ₩124,206 | -0.53% | 55.7만 |
|---|
| 2026.04.14 | ₩125,185 | ₩126,538 | ₩124,394 | ₩125,131 | -0.04% | 65.5만 |
|---|
| 2026.04.13 | ₩123,590 | ₩125,573 | ₩122,424 | ₩124,515 | +0.75% | 57.1만 |
|---|
| 2026.04.10 | ₩124,635 | ₩126,618 | ₩123,309 | ₩125,466 | +0.67% | 65.6만 |
|---|
| 2026.04.09 | ₩120,347 | ₩125,922 | ₩120,347 | ₩124,702 | +3.62% | 61.9만 |
|---|
| 2026.04.08 | ₩124,139 | ₩125,211 | ₩119,396 | ₩121,218 | -2.35% | 72.9만 |
|---|
| 2026.04.07 | ₩118,176 | ₩119,262 | ₩116,006 | ₩117,547 | -0.53% | 68.1만 |
|---|
| 2026.04.06 | ₩113,299 | ₩118,779 | ₩113,138 | ₩118,511 | +4.60% | 70.9만 |
|---|
| 2026.04.02 | ₩114,156 | ₩117,212 | ₩111,329 | ₩113,701 | -0.40% | 91.8만 |
|---|
| 2026.04.01 | ₩113,124 | ₩117,493 | ₩111,677 | ₩117,225 | +3.62% | 77.5만 |
|---|
| 2026.03.31 | ₩111,369 | ₩116,006 | ₩109,935 | ₩113,419 | +1.84% | 92.3만 |
|---|
| 2026.03.30 | ₩113,205 | ₩114,840 | ₩107,872 | ₩108,609 | -4.06% | 122.8만 |
|---|
| 2026.03.27 | ₩116,582 | ₩116,582 | ₩111,771 | ₩112,615 | -3.40% | 94.9만 |
|---|
| 2026.03.26 | ₩119,208 | ₩121,942 | ₩116,126 | ₩117,815 | -1.17% | 67.1만 |
|---|
| 2026.03.25 | ₩120,856 | ₩121,835 | ₩117,627 | ₩120,414 | -0.37% | 53.8만 |
|---|
| 2026.03.24 | ₩118,458 | ₩119,918 | ₩116,059 | ₩118,820 | +0.31% | 91.5만 |
|---|
| 2026.03.23 | ₩123,255 | ₩124,461 | ₩119,985 | ₩120,267 | -2.42% | 140.7만 |
|---|
| 2026.03.20 | ₩118,083 | ₩120,160 | ₩115,148 | ₩119,329 | +1.06% | 399.8만 |
|---|
| 2026.03.19 | ₩109,895 | ₩124,394 | ₩109,212 | ₩120,012 | +9.21% | 301.6만 |
|---|
| 2026.03.18 | ₩112,562 | ₩114,639 | ₩105,446 | ₩105,553 | -6.23% | 190.9만 |
|---|
| 2026.03.17 | ₩113,593 | ₩116,622 | ₩111,838 | ₩113,848 | +0.22% | 97.9만 |
|---|
| 2026.03.16 | ₩111,329 | ₩113,902 | ₩111,289 | ₩112,320 | +0.89% | 106.1만 |
|---|
| 2026.03.13 | ₩111,329 | ₩114,304 | ₩109,922 | ₩110,163 | -1.05% | 105.8만 |
|---|
| 2026.03.12 | ₩113,057 | ₩114,719 | ₩111,114 | ₩111,758 | -1.15% | 90.1만 |
|---|
| 2026.03.11 | ₩121,513 | ₩121,808 | ₩114,491 | ₩114,545 | -5.73% | 122.9만 |
|---|
| 2026.03.10 | ₩124,595 | ₩126,632 | ₩121,178 | ₩121,687 | -2.33% | 83.4만 |
|---|
| 2026.03.09 | ₩117,908 | ₩123,041 | ₩114,907 | ₩122,759 | +4.11% | 121.3만 |
|---|
| 2026.03.06 | ₩121,808 | ₩123,228 | ₩118,310 | ₩121,634 | -0.14% | 123.5만 |
|---|
| 2026.03.05 | ₩127,114 | ₩129,982 | ₩124,997 | ₩125,587 | -1.20% | 74.9만 |
|---|
| 2026.03.04 | ₩131,563 | ₩132,059 | ₩126,163 | ₩128,240 | -2.53% | 72.6만 |
|---|
| 2026.03.03 | ₩125,479 | ₩130,397 | ₩121,071 | ₩130,156 | +3.73% | 117.7만 |
|---|
| 2026.03.02 | ₩125,573 | ₩129,915 | ₩121,781 | ₩128,897 | +2.65% | 91.3만 |
|---|
| 2026.02.27 | ₩131,871 | ₩131,871 | ₩124,957 | ₩128,897 | -2.26% | 107.4만 |
|---|
| 2026.02.26 | ₩132,220 | ₩134,672 | ₩131,027 | ₩134,270 | +1.55% | 67.3만 |
|---|
| 2026.02.25 | ₩129,620 | ₩131,925 | ₩127,463 | ₩131,684 | +1.59% | 43.5만 |
|---|
| 2026.02.24 | ₩127,020 | ₩131,161 | ₩125,747 | ₩130,022 | +2.36% | 59.3만 |
|---|
| 2026.02.23 | ₩129,433 | ₩130,813 | ₩122,652 | ₩126,618 | -2.17% | 82.1만 |
|---|
| 2026.02.20 | ₩126,163 | ₩133,707 | ₩126,096 | ₩131,215 | +4.00% | 90.6만 |
|---|
| 2026.02.19 | ₩126,069 | ₩128,133 | ₩124,742 | ₩127,396 | +1.05% | 52.2만 |
|---|
| 2026.02.18 | ₩127,074 | ₩130,156 | ₩126,833 | ₩127,637 | +0.44% | 84.5만 |
|---|
| 2026.02.17 | ₩123,550 | ₩128,280 | ₩121,902 | ₩128,119 | +3.70% | 72.9만 |
|---|
| 2026.02.13 | ₩120,990 | ₩121,205 | ₩117,788 | ₩120,722 | -0.22% | 64.2만 |
|---|
| 2026.02.12 | ₩124,957 | ₩126,257 | ₩117,815 | ₩119,731 | -4.18% | 80.6만 |
|---|
| 2026.02.11 | ₩123,885 | ₩125,640 | ₩123,067 | ₩123,751 | -0.11% | 52.4만 |
|---|
| 2026.02.10 | ₩128,977 | ₩130,960 | ₩121,580 | ₩122,719 | -4.85% | 90만 |
|---|
| 2026.02.09 | ₩128,937 | ₩130,773 | ₩127,262 | ₩129,969 | +0.80% | 58만 |
|---|
| 2026.02.06 | ₩126,511 | ₩130,371 | ₩124,649 | ₩129,982 | +2.74% | 112만 |
|---|
| 2026.02.05 | ₩124,729 | ₩125,855 | ₩121,513 | ₩123,778 | -0.76% | 64만 |
|---|
| 2026.02.04 | ₩123,938 | ₩128,106 | ₩122,290 | ₩126,618 | +2.16% | 80.1만 |
|---|
| 2026.02.03 | ₩125,881 | ₩127,637 | ₩120,588 | ₩122,250 | -2.88% | 127.1만 |
|---|
| 2026.02.02 | ₩122,746 | ₩128,012 | ₩122,317 | ₩126,980 | +3.45% | 126.5만 |
|---|
| 2026.01.30 | ₩121,580 | ₩124,957 | ₩121,580 | ₩123,644 | +1.70% | 74.6만 |
|---|
| 2026.01.29 | ₩123,295 | ₩124,957 | ₩121,768 | ₩122,813 | -0.39% | 73.3만 |
|---|
| 2026.01.28 | ₩121,808 | ₩123,416 | ₩120,495 | ₩122,893 | +0.89% | 81.6만 |
|---|
| 2026.01.27 | ₩120,280 | ₩122,156 | ₩118,029 | ₩121,352 | +0.89% | 96.1만 |
|---|
| 2026.01.26 | ₩119,744 | ₩121,406 | ₩117,225 | ₩120,655 | +0.76% | 86.5만 |
|---|
| 2026.01.23 | ₩123,684 | ₩124,917 | ₩119,168 | ₩120,320 | -2.72% | 71.5만 |
|---|
| 2026.01.22 | ₩125,305 | ₩127,516 | ₩123,094 | ₩123,858 | -1.15% | 95.3만 |
|---|
| 2026.01.21 | ₩127,356 | ₩129,848 | ₩124,515 | ₩125,962 | -1.09% | 119.5만 |
|---|
| 2026.01.20 | ₩126,243 | ₩128,294 | ₩123,871 | ₩125,211 | -0.82% | 62.3만 |
|---|
| 2026.01.16 | ₩125,359 | ₩129,660 | ₩125,359 | ₩127,516 | +1.72% | 90.3만 |
|---|
| 2026.01.15 | ₩119,074 | ₩126,605 | ₩118,056 | ₩125,345 | +5.27% | 86.9만 |
|---|
| 2026.01.14 | ₩118,042 | ₩121,258 | ₩117,748 | ₩119,744 | +1.44% | 59.4만 |
|---|
| 2026.01.13 | ₩115,805 | ₩118,619 | ₩115,751 | ₩118,471 | +2.30% | 42.5만 |
|---|
| 2026.01.12 | ₩112,146 | ₩116,769 | ₩110,176 | ₩115,416 | +2.92% | 63.3만 |
|---|
| 2026.01.09 | ₩117,815 | ₩120,347 | ₩111,369 | ₩113,071 | -4.03% | 143.4만 |
|---|
| 2026.01.08 | ₩121,178 | ₩124,635 | ₩120,588 | ₩120,669 | -0.42% | 77.5만 |
|---|
| 2026.01.07 | ₩124,247 | ₩125,962 | ₩121,406 | ₩121,995 | -1.81% | 81만 |
|---|
| 2026.01.06 | ₩120,119 | ₩125,734 | ₩118,163 | ₩124,247 | +3.44% | 81.5만 |
|---|
| 2026.01.05 | ₩114,599 | ₩121,928 | ₩114,599 | ₩120,052 | +4.76% | 85.8만 |
|---|
| 2026.01.02 | ₩112,562 | ₩115,925 | ₩111,959 | ₩115,389 | +2.51% | 88.6만 |
|---|
| 2025.12.31 | ₩111,222 | ₩112,160 | ₩109,975 | ₩111,061 | -0.14% | 49.9만 |
|---|
| 2025.12.30 | ₩113,352 | ₩113,513 | ₩109,292 | ₩111,275 | -1.83% | 55.7만 |
|---|
| 2025.12.29 | ₩114,063 | ₩114,679 | ₩112,950 | ₩113,299 | -0.67% | 46만 |
|---|
| 2025.12.26 | ₩116,461 | ₩117,359 | ₩112,776 | ₩114,183 | -1.96% | 70.9만 |
|---|
| 2025.12.24 | ₩115,443 | ₩116,877 | ₩113,754 | ₩116,595 | +1.00% | 60.6만 |
|---|
| 2025.12.23 | ₩114,277 | ₩117,279 | ₩112,562 | ₩115,001 | +0.63% | 93.5만 |
|---|
| 2025.12.22 | ₩112,495 | ₩113,821 | ₩111,047 | ₩113,781 | +1.14% | 114.6만 |
|---|
| 2025.12.19 | ₩111,195 | ₩112,548 | ₩109,011 | ₩111,664 | +0.42% | 112만 |
|---|
| 2025.12.18 | ₩112,347 | ₩113,500 | ₩110,230 | ₩111,235 | -0.99% | 131만 |
|---|
| 2025.12.17 | ₩112,361 | ₩112,361 | ₩110,096 | ₩111,530 | -0.74% | 71.1만 |
|---|
| 2025.12.16 | ₩115,912 | ₩117,145 | ₩111,034 | ₩111,463 | -3.84% | 84.4만 |
|---|
| 2025.12.15 | ₩117,774 | ₩118,954 | ₩114,759 | ₩115,979 | -1.52% | 66.3만 |
|---|
| 2025.12.12 | ₩121,205 | ₩122,464 | ₩116,930 | ₩117,426 | -3.12% | 84.6만 |
|---|
| 2025.12.11 | ₩122,652 | ₩124,193 | ₩120,133 | ₩122,464 | -0.15% | 105.8만 |
|---|
| 2025.12.10 | ₩121,285 | ₩124,381 | ₩118,190 | ₩124,126 | +2.34% | 115.5만 |
|---|
| 2025.12.09 | ₩116,126 | ₩118,994 | ₩114,357 | ₩116,917 | +0.68% | 94.1만 |
|---|
| 2025.12.08 | ₩112,990 | ₩119,583 | ₩111,490 | ₩116,997 | +3.55% | 134만 |
|---|
| 2025.12.05 | ₩113,835 | ₩115,416 | ₩110,578 | ₩111,222 | -2.30% | 122.3만 |
|---|
| 2025.12.04 | ₩118,994 | ₩120,280 | ₩113,754 | ₩113,928 | -4.26% | 124.2만 |
|---|
| 2025.12.03 | ₩119,369 | ₩122,572 | ₩117,506 | ₩119,289 | -0.07% | 125.3만 |
|---|
| 2025.12.02 | ₩126,216 | ₩126,310 | ₩117,547 | ₩119,516 | -5.31% | 262.2만 |
|---|
| 2025.12.01 | ₩132,997 | ₩135,489 | ₩126,578 | ₩128,240 | -3.58% | 265.4만 |
|---|
| 2025.11.28 | ₩139,442 | ₩139,442 | ₩133,211 | ₩134,216 | -3.75% | 46.6만 |
|---|
| 2025.11.26 | ₩134,056 | ₩140,112 | ₩133,881 | ₩138,652 | +3.43% | 88.3만 |
|---|
| 2025.11.25 | ₩127,128 | ₩134,953 | ₩126,056 | ₩133,895 | +5.32% | 86.2만 |
|---|
| 2025.11.24 | ₩127,087 | ₩127,999 | ₩125,144 | ₩126,082 | -0.79% | 57.6만 |
|---|
| 2025.11.21 | ₩121,942 | ₩129,486 | ₩121,781 | ₩127,047 | +4.19% | 95만 |
|---|
| 2025.11.20 | ₩127,905 | ₩128,374 | ₩121,526 | ₩122,840 | -3.96% | 83.5만 |
|---|
| 2025.11.19 | ₩127,610 | ₩127,677 | ₩125,225 | ₩126,498 | -0.87% | 65.3만 |
|---|
| 2025.11.18 | ₩126,712 | ₩127,959 | ₩124,354 | ₩125,935 | -0.61% | 85.7만 |
|---|
| 2025.11.17 | ₩134,136 | ₩135,463 | ₩127,583 | ₩128,093 | -4.51% | 79.5만 |
|---|
| 2025.11.14 | ₩135,288 | ₩136,870 | ₩133,305 | ₩135,355 | +0.05% | 48.4만 |
|---|
| 2025.11.13 | ₩141,292 | ₩143,771 | ₩136,829 | ₩137,258 | -2.85% | 86.2만 |
|---|
| 2025.11.12 | ₩139,469 | ₩142,927 | ₩136,695 | ₩142,042 | +1.84% | 74.1만 |
|---|
| 2025.11.11 | ₩140,112 | ₩140,153 | ₩136,856 | ₩138,250 | -1.33% | 83.7만 |
|---|
| 2025.11.10 | ₩136,293 | ₩137,339 | ₩133,908 | ₩135,905 | -0.29% | 54.1만 |
|---|
| 2025.11.07 | ₩133,520 | ₩136,401 | ₩131,670 | ₩134,417 | +0.67% | 61.6만 |
|---|
| 2025.11.06 | ₩133,814 | ₩135,315 | ₩131,376 | ₩133,734 | -0.06% | 47.6만 |
|---|
| 2025.11.05 | ₩130,223 | ₩138,022 | ₩129,272 | ₩135,020 | +3.68% | 77.4만 |
|---|
| 2025.11.04 | ₩129,205 | ₩132,139 | ₩127,557 | ₩130,786 | +1.22% | 42.5만 |
|---|
| 2025.11.03 | ₩132,046 | ₩132,046 | ₩128,977 | ₩131,201 | -0.64% | 58.2만 |
|---|
| 2025.10.31 | ₩131,912 | ₩133,265 | ₩130,036 | ₩132,461 | +0.42% | 61.8만 |
|---|
| 2025.10.30 | ₩133,814 | ₩135,221 | ₩131,536 | ₩132,407 | -1.05% | 76.2만 |
|---|
| 2025.10.29 | ₩136,226 | ₩138,210 | ₩133,064 | ₩135,677 | -0.40% | 62.9만 |
|---|
| 2025.10.28 | ₩137,473 | ₩139,389 | ₩135,597 | ₩137,821 | +0.25% | 45.1만 |
|---|
| 2025.10.27 | ₩139,027 | ₩140,340 | ₩136,213 | ₩138,370 | -0.47% | 47만 |
|---|
| 2025.10.24 | ₩141,077 | ₩141,211 | ₩138,893 | ₩139,000 | -1.47% | 34.8만 |
|---|
| 2025.10.23 | ₩139,550 | ₩141,948 | ₩138,518 | ₩140,086 | +0.38% | 49.3만 |
|---|
| 2025.10.22 | ₩141,037 | ₩147,670 | ₩137,700 | ₩139,952 | -0.77% | 115.8만 |
|---|
| 2025.10.21 | ₩139,992 | ₩143,154 | ₩139,617 | ₩140,407 | +0.30% | 79.2만 |
|---|
| 2025.10.20 | ₩139,241 | ₩140,970 | ₩138,196 | ₩140,582 | +0.96% | 52.4만 |
|---|
| 2025.10.17 | ₩137,258 | ₩139,456 | ₩137,084 | ₩138,344 | +0.79% | 75.7만 |
|---|
| 2025.10.16 | ₩138,303 | ₩139,764 | ₩136,548 | ₩138,344 | +0.03% | 67.4만 |
|---|
| 2025.10.15 | ₩136,776 | ₩140,072 | ₩135,690 | ₩138,799 | +1.48% | 118.3만 |
|---|
| 2025.10.14 | ₩132,247 | ₩135,610 | ₩130,397 | ₩135,570 | +2.51% | 86.9만 |
|---|
| 2025.10.13 | ₩127,436 | ₩133,895 | ₩126,163 | ₩133,734 | +4.94% | 79.2만 |
|---|
| 2025.10.10 | ₩130,263 | ₩130,263 | ₩122,987 | ₩123,697 | -5.04% | 82.3만 |
|---|