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 | ₩141,393 | ₩143,239 | ₩139,841 | ₩140,751 | -0.45% | 58.9만 |
| 2026.10.08 | ₩138,263 | ₩143,105 | ₩137,447 | ₩141,647 | +2.45% | 62.7만 |
| 2026.10.07 | ₩135,868 | ₩139,520 | ₩135,066 | ₩138,289 | +1.78% | 60.1만 |
| 2026.10.06 | ₩135,440 | ₩138,517 | ₩135,440 | ₩136,577 | +0.84% | 51.7만 |
| 2026.10.05 | ₩135,708 | ₩138,758 | ₩134,116 | ₩134,959 | -0.55% | 87.6만 |
| 2026.10.02 | ₩141,366 | ₩142,623 | ₩134,343 | ₩134,544 | -4.83% | 89.7만 |
| 2026.10.01 | ₩134,557 | ₩141,272 | ₩133,995 | ₩139,453 | +3.64% | 108.3만 |
| 2026.09.30 | ₩139,881 | ₩141,714 | ₩135,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,885 |
| -2.14% |
| 93.9만 |
| 2026.09.29 | ₩139,172 | ₩139,828 | ₩137,728 | ₩139,547 | +0.27% | 57.1만 |
|---|
| 2026.09.28 | ₩136,831 | ₩139,119 | ₩135,815 | ₩138,182 | +0.99% | 59.1만 |
|---|
| 2026.09.25 | ₩135,922 | ₩138,249 | ₩134,290 | ₩136,791 | +0.64% | 60.5만 |
|---|
| 2026.09.24 | ₩134,423 | ₩138,102 | ₩133,340 | ₩134,437 | +0.01% | 57.2만 |
|---|
| 2026.09.23 | ₩133,741 | ₩137,032 | ₩132,350 | ₩133,929 | +0.14% | 93.9만 |
|---|
| 2026.09.22 | ₩133,447 | ₩137,915 | ₩133,447 | ₩134,330 | +0.66% | 80.2만 |
|---|
| 2026.09.21 | ₩135,507 | ₩135,668 | ₩130,905 | ₩131,935 | -2.64% | 95만 |
|---|
| 2026.09.18 | ₩135,039 | ₩135,815 | ₩132,270 | ₩134,276 | -0.56% | 178.7만 |
|---|
| 2026.09.17 | ₩140,122 | ₩140,122 | ₩134,664 | ₩135,708 | -3.15% | 83.2만 |
|---|
| 2026.09.16 | ₩136,256 | ₩140,122 | ₩133,500 | ₩137,701 | +1.06% | 112.7만 |
|---|
| 2026.09.15 | ₩134,758 | ₩136,283 | ₩132,096 | ₩133,594 | -0.86% | 111만 |
|---|
| 2026.09.14 | ₩130,678 | ₩135,587 | ₩130,223 | ₩134,771 | +3.13% | 135.2만 |
|---|
| 2026.09.11 | ₩130,718 | ₩134,316 | ₩129,956 | ₩134,116 | +2.60% | 103.3만 |
|---|
| 2026.09.10 | ₩138,437 | ₩138,437 | ₩127,521 | ₩130,705 | -5.59% | 184.3만 |
|---|
| 2026.09.09 | ₩127,093 | ₩137,781 | ₩126,183 | ₩137,085 | +7.86% | 447.7만 |
|---|
| 2026.09.08 | ₩112,807 | ₩113,516 | ₩107,014 | ₩110,586 | -1.97% | 168.1만 |
|---|
| 2026.09.04 | ₩108,941 | ₩114,746 | ₩108,941 | ₩114,104 | +4.74% | 80.6만 |
|---|
| 2026.09.03 | ₩110,974 | ₩111,522 | ₩108,874 | ₩109,717 | -1.13% | 90.8만 |
|---|
| 2026.09.02 | ₩109,208 | ₩111,415 | ₩108,258 | ₩109,329 | +0.11% | 69.4만 |
|---|
| 2026.09.01 | ₩108,192 | ₩109,984 | ₩107,683 | ₩108,700 | +0.47% | 65만 |
|---|
| 2026.08.31 | ₩109,369 | ₩111,442 | ₩108,901 | ₩110,064 | +0.64% | 58.1만 |
|---|
| 2026.08.28 | ₩109,890 | ₩112,646 | ₩109,302 | ₩110,626 | +0.67% | 65.2만 |
|---|
| 2026.08.27 | ₩110,613 | ₩111,455 | ₩108,513 | ₩109,476 | -1.03% | 58.9만 |
|---|
| 2026.08.26 | ₩113,930 | ₩115,147 | ₩111,790 | ₩112,044 | -1.66% | 50만 |
|---|
| 2026.08.25 | ₩112,231 | ₩113,489 | ₩108,432 | ₩113,168 | +0.83% | 73.8만 |
|---|
| 2026.08.24 | ₩109,717 | ₩112,499 | ₩109,489 | ₩111,629 | +1.74% | 79만 |
|---|
| 2026.08.21 | ₩109,502 | ₩109,917 | ₩108,031 | ₩108,847 | -0.60% | 64.4만 |
|---|
| 2026.08.20 | ₩110,854 | ₩113,475 | ₩105,690 | ₩108,379 | -2.23% | 100.6만 |
|---|
| 2026.08.19 | ₩114,492 | ₩118,117 | ₩113,703 | ₩114,024 | -0.41% | 81.3만 |
|---|
| 2026.08.18 | ₩115,990 | ₩116,565 | ₩113,235 | ₩113,382 | -2.25% | 50.5만 |
|---|
| 2026.08.17 | ₩119,495 | ₩120,498 | ₩114,479 | ₩115,188 | -3.60% | 56.1만 |
|---|
| 2026.08.14 | ₩123,374 | ₩123,374 | ₩120,097 | ₩121,154 | -1.80% | 46.4만 |
|---|
| 2026.08.13 | ₩125,073 | ₩125,568 | ₩123,080 | ₩123,816 | -1.01% | 47.8만 |
|---|
| 2026.08.12 | ₩125,702 | ₩125,702 | ₩121,368 | ₩123,776 | -1.53% | 55.4만 |
|---|
| 2026.08.11 | ₩126,157 | ₩128,859 | ₩125,207 | ₩126,705 | +0.43% | 47.7만 |
|---|
| 2026.08.10 | ₩127,655 | ₩129,447 | ₩125,688 | ₩126,384 | -1.00% | 56.4만 |
|---|
| 2026.08.07 | ₩125,889 | ₩130,317 | ₩122,531 | ₩129,635 | +2.98% | 46.6만 |
|---|
| 2026.08.06 | ₩128,658 | ₩129,514 | ₩125,474 | ₩125,581 | -2.39% | 49만 |
|---|
| 2026.08.05 | ₩131,641 | ₩132,297 | ₩128,658 | ₩129,180 | -1.87% | 40.3만 |
|---|
| 2026.08.04 | ₩126,036 | ₩130,303 | ₩125,608 | ₩130,170 | +3.28% | 52.4만 |
|---|
| 2026.08.03 | ₩127,053 | ₩129,099 | ₩124,792 | ₩127,026 | -0.02% | 70.8만 |
|---|
| 2026.07.31 | ₩128,016 | ₩129,715 | ₩123,682 | ₩124,270 | -2.93% | 82.6만 |
|---|
| 2026.07.30 | ₩131,949 | ₩132,591 | ₩127,133 | ₩128,257 | -2.80% | 75.1만 |
|---|
| 2026.07.29 | ₩130,825 | ₩134,316 | ₩128,939 | ₩132,243 | +1.08% | 75.9만 |
|---|
| 2026.07.28 | ₩130,183 | ₩133,474 | ₩129,140 | ₩131,146 | +0.74% | 101.7만 |
|---|
| 2026.07.27 | ₩124,391 | ₩129,849 | ₩124,391 | ₩128,069 | +2.96% | 97.5만 |
|---|
| 2026.07.24 | ₩119,615 | ₩122,545 | ₩118,050 | ₩122,117 | +2.09% | 62.7만 |
|---|
| 2026.07.23 | ₩121,301 | ₩121,394 | ₩118,492 | ₩119,950 | -1.11% | 89.9만 |
|---|
| 2026.07.22 | ₩119,415 | ₩123,067 | ₩119,415 | ₩121,221 | +1.51% | 54.9만 |
|---|
| 2026.07.21 | ₩122,251 | ₩123,080 | ₩119,602 | ₩120,752 | -1.23% | 60.2만 |
|---|
| 2026.07.20 | ₩124,431 | ₩124,551 | ₩120,498 | ₩120,980 | -2.77% | 64.9만 |
|---|
| 2026.07.17 | ₩119,468 | ₩124,030 | ₩119,054 | ₩122,598 | +2.62% | 79만 |
|---|
| 2026.07.16 | ₩117,381 | ₩121,274 | ₩116,512 | ₩120,712 | +2.84% | 93.5만 |
|---|
| 2026.07.15 | ₩114,933 | ₩118,839 | ₩114,305 | ₩116,418 | +1.29% | 66.9만 |
|---|
| 2026.07.14 | ₩113,850 | ₩114,773 | ₩111,509 | ₩114,104 | +0.22% | 40.9만 |
|---|
| 2026.07.13 | ₩113,716 | ₩114,880 | ₩111,442 | ₩113,168 | -0.48% | 59.4만 |
|---|
| 2026.07.10 | ₩112,593 | ₩113,663 | ₩111,415 | ₩112,793 | +0.18% | 45.6만 |
|---|
| 2026.07.09 | ₩108,914 | ₩112,098 | ₩108,486 | ₩111,736 | +2.59% | 53.4만 |
|---|
| 2026.07.08 | ₩109,864 | ₩111,549 | ₩107,335 | ₩108,967 | -0.82% | 66.4만 |
|---|
| 2026.07.07 | ₩111,068 | ₩113,663 | ₩109,770 | ₩111,643 | +0.52% | 80.3만 |
|---|
| 2026.07.06 | ₩111,335 | ₩112,258 | ₩108,860 | ₩109,502 | -1.65% | 54.2만 |
|---|
| 2026.07.02 | ₩113,194 | ₩113,730 | ₩108,432 | ₩112,526 | -0.59% | 102.4만 |
|---|
| 2026.07.01 | ₩113,689 | ₩116,084 | ₩112,084 | ₩113,248 | -0.39% | 113.3만 |
|---|
| 2026.06.30 | ₩116,392 | ₩117,074 | ₩111,817 | ₩115,308 | -0.93% | 78.8만 |
|---|
| 2026.06.29 | ₩114,974 | ₩117,729 | ₩113,154 | ₩116,218 | +1.08% | 93만 |
|---|
| 2026.06.26 | ₩110,666 | ₩117,783 | ₩110,345 | ₩117,101 | +5.81% | 207.3만 |
|---|
| 2026.06.25 | ₩114,425 | ₩116,820 | ₩111,148 | ₩111,870 | -2.23% | 77.6만 |
|---|
| 2026.06.24 | ₩113,944 | ₩115,054 | ₩111,750 | ₩113,823 | -0.11% | 79.8만 |
|---|
| 2026.06.23 | ₩114,037 | ₩115,562 | ₩112,378 | ₩113,596 | -0.39% | 105.1만 |
|---|
| 2026.06.22 | ₩118,131 | ₩120,485 | ₩115,830 | ₩116,017 | -1.79% | 87.3만 |
|---|
| 2026.06.18 | ₩117,395 | ₩121,247 | ₩117,248 | ₩118,024 | +0.54% | 139.2만 |
|---|
| 2026.06.17 | ₩120,431 | ₩123,067 | ₩115,642 | ₩115,683 | -3.94% | 86.1만 |
|---|
| 2026.06.16 | ₩119,936 | ₩122,853 | ₩117,248 | ₩117,756 | -1.82% | 93.6만 |
|---|
| 2026.06.15 | ₩123,254 | ₩124,377 | ₩118,050 | ₩118,679 | -3.71% | 97.2만 |
|---|
| 2026.06.12 | ₩124,498 | ₩125,729 | ₩120,324 | ₩120,726 | -3.03% | 73.4만 |
|---|
| 2026.06.11 | ₩115,081 | ₩123,722 | ₩115,014 | ₩122,732 | +6.65% | 102.9만 |
|---|
| 2026.06.10 | ₩115,642 | ₩117,997 | ₩114,238 | ₩114,933 | -0.61% | 55.6만 |
|---|
| 2026.06.09 | ₩115,402 | ₩121,060 | ₩112,673 | ₩116,044 | +0.56% | 118.6만 |
|---|
| 2026.06.08 | ₩111,897 | ₩114,412 | ₩111,348 | ₩113,114 | +1.09% | 69.8만 |
|---|
| 2026.06.05 | ₩115,656 | ₩116,178 | ₩109,529 | ₩111,415 | -3.67% | 78.4만 |
|---|
| 2026.06.04 | ₩116,579 | ₩116,820 | ₩113,703 | ₩116,124 | -0.39% | 86.1만 |
|---|
| 2026.06.03 | ₩117,368 | ₩117,796 | ₩111,148 | ₩114,171 | -2.72% | 165.7만 |
|---|
| 2026.06.02 | ₩120,124 | ₩120,124 | ₩109,703 | ₩117,716 | -2.00% | 207.6만 |
|---|
| 2026.06.01 | ₩114,117 | ₩116,565 | ₩111,402 | ₩113,462 | -0.57% | 162만 |
|---|
| 2026.05.29 | ₩115,509 | ₩117,850 | ₩114,224 | ₩116,900 | +1.20% | 98.3만 |
|---|
| 2026.05.28 | ₩110,800 | ₩117,876 | ₩109,984 | ₩116,365 | +5.02% | 96.4만 |
|---|
| 2026.05.27 | ₩114,465 | ₩116,178 | ₩111,148 | ₩111,241 | -2.82% | 83.1만 |
|---|
| 2026.05.26 | ₩111,522 | ₩112,740 | ₩110,011 | ₩112,432 | +0.82% | 72.1만 |
|---|
| 2026.05.22 | ₩107,416 | ₩109,730 | ₩106,212 | ₩109,168 | +1.63% | 43.9만 |
|---|
| 2026.05.21 | ₩103,750 | ₩110,131 | ₩101,343 | ₩108,887 | +4.95% | 72.1만 |
|---|
| 2026.05.20 | ₩99,951 | ₩105,744 | ₩97,263 | ₩105,035 | +5.09% | 81.9만 |
|---|
| 2026.05.19 | ₩98,360 | ₩100,487 | ₩95,805 | ₩99,162 | +0.82% | 99.5만 |
|---|
| 2026.05.18 | ₩101,530 | ₩102,627 | ₩97,918 | ₩98,908 | -2.58% | 70.8만 |
|---|
| 2026.05.15 | ₩104,526 | ₩104,580 | ₩100,674 | ₩101,650 | -2.75% | 75.9만 |
|---|
| 2026.05.14 | ₩105,677 | ₩107,188 | ₩104,406 | ₩105,075 | -0.57% | 68만 |
|---|
| 2026.05.13 | ₩106,172 | ₩106,974 | ₩102,092 | ₩104,366 | -1.70% | 87.1만 |
|---|
| 2026.05.12 | ₩109,543 | ₩110,158 | ₩104,954 | ₩107,483 | -1.88% | 91.4만 |
|---|
| 2026.05.11 | ₩116,726 | ₩116,726 | ₩110,305 | ₩111,201 | -4.73% | 67만 |
|---|
| 2026.05.08 | ₩117,729 | ₩117,756 | ₩115,616 | ₩116,779 | -0.81% | 48.7만 |
|---|
| 2026.05.07 | ₩117,047 | ₩118,224 | ₩114,800 | ₩117,702 | +0.56% | 64만 |
|---|
| 2026.05.06 | ₩112,887 | ₩118,358 | ₩112,205 | ₩117,087 | +3.72% | 77.5만 |
|---|
| 2026.05.05 | ₩109,181 | ₩111,027 | ₩107,014 | ₩109,676 | +0.45% | 84.9만 |
|---|
| 2026.05.04 | ₩113,703 | ₩113,863 | ₩107,750 | ₩108,352 | -4.71% | 75.2만 |
|---|
| 2026.05.01 | ₩118,692 | ₩119,241 | ₩113,328 | ₩114,639 | -3.41% | 99.8만 |
|---|
| 2026.04.30 | ₩114,840 | ₩121,114 | ₩114,653 | ₩119,094 | +3.70% | 96.8만 |
|---|
| 2026.04.29 | ₩115,455 | ₩117,007 | ₩113,114 | ₩113,703 | -1.52% | 87.9만 |
|---|
| 2026.04.28 | ₩117,823 | ₩118,411 | ₩114,559 | ₩116,499 | -1.12% | 49.8만 |
|---|
| 2026.04.27 | ₩118,813 | ₩120,164 | ₩115,843 | ₩117,408 | -1.18% | 60.8만 |
|---|
| 2026.04.24 | ₩119,722 | ₩119,722 | ₩114,572 | ₩118,612 | -0.93% | 66.4만 |
|---|
| 2026.04.23 | ₩120,565 | ₩124,404 | ₩119,321 | ₩120,418 | -0.12% | 58.9만 |
|---|
| 2026.04.22 | ₩129,501 | ₩130,945 | ₩120,003 | ₩120,966 | -6.59% | 84.9만 |
|---|
| 2026.04.21 | ₩127,468 | ₩131,761 | ₩127,227 | ₩128,297 | +0.65% | 79.2만 |
|---|
| 2026.04.20 | ₩126,103 | ₩129,166 | ₩123,990 | ₩128,003 | +1.51% | 93.9만 |
|---|
| 2026.04.17 | ₩124,404 | ₩128,417 | ₩124,404 | ₩126,518 | +1.70% | 76.7만 |
|---|
| 2026.04.16 | ₩123,588 | ₩124,284 | ₩120,659 | ₩121,782 | -1.46% | 130.1만 |
|---|
| 2026.04.15 | ₩124,645 | ₩125,729 | ₩122,679 | ₩123,990 | -0.53% | 55.7만 |
|---|
| 2026.04.14 | ₩124,966 | ₩126,317 | ₩124,177 | ₩124,913 | -0.04% | 65.5만 |
|---|
| 2026.04.13 | ₩123,374 | ₩125,354 | ₩122,210 | ₩124,297 | +0.75% | 57.1만 |
|---|
| 2026.04.10 | ₩124,418 | ₩126,397 | ₩123,093 | ₩125,247 | +0.67% | 65.6만 |
|---|
| 2026.04.09 | ₩120,137 | ₩125,702 | ₩120,137 | ₩124,484 | +3.62% | 61.9만 |
|---|
| 2026.04.08 | ₩123,923 | ₩124,993 | ₩119,187 | ₩121,007 | -2.35% | 72.9만 |
|---|
| 2026.04.07 | ₩117,970 | ₩119,054 | ₩115,803 | ₩117,341 | -0.53% | 68.1만 |
|---|
| 2026.04.06 | ₩113,101 | ₩118,572 | ₩112,940 | ₩118,304 | +4.60% | 70.9만 |
|---|
| 2026.04.02 | ₩113,957 | ₩117,007 | ₩111,134 | ₩113,502 | -0.40% | 91.8만 |
|---|
| 2026.04.01 | ₩112,927 | ₩117,288 | ₩111,482 | ₩117,020 | +3.62% | 77.5만 |
|---|
| 2026.03.31 | ₩111,175 | ₩115,803 | ₩109,743 | ₩113,221 | +1.84% | 92.3만 |
|---|
| 2026.03.30 | ₩113,007 | ₩114,639 | ₩107,683 | ₩108,419 | -4.06% | 122.8만 |
|---|
| 2026.03.27 | ₩116,378 | ₩116,378 | ₩111,576 | ₩112,419 | -3.40% | 94.9만 |
|---|
| 2026.03.26 | ₩119,000 | ₩121,729 | ₩115,923 | ₩117,609 | -1.17% | 67.1만 |
|---|
| 2026.03.25 | ₩120,645 | ₩121,622 | ₩117,422 | ₩120,204 | -0.37% | 53.8만 |
|---|
| 2026.03.24 | ₩118,251 | ₩119,709 | ₩115,856 | ₩118,612 | +0.31% | 91.5만 |
|---|
| 2026.03.23 | ₩123,040 | ₩124,244 | ₩119,776 | ₩120,057 | -2.42% | 140.7만 |
|---|
| 2026.03.20 | ₩117,876 | ₩119,950 | ₩114,947 | ₩119,120 | +1.06% | 399.8만 |
|---|
| 2026.03.19 | ₩109,703 | ₩124,177 | ₩109,021 | ₩119,803 | +9.21% | 301.6만 |
|---|
| 2026.03.18 | ₩112,365 | ₩114,439 | ₩105,262 | ₩105,369 | -6.23% | 190.9만 |
|---|
| 2026.03.17 | ₩113,395 | ₩116,418 | ₩111,643 | ₩113,649 | +0.22% | 97.9만 |
|---|
| 2026.03.16 | ₩111,134 | ₩113,703 | ₩111,094 | ₩112,124 | +0.89% | 106.1만 |
|---|
| 2026.03.13 | ₩111,134 | ₩114,104 | ₩109,730 | ₩109,971 | -1.05% | 105.8만 |
|---|
| 2026.03.12 | ₩112,860 | ₩114,519 | ₩110,920 | ₩111,563 | -1.15% | 90.1만 |
|---|
| 2026.03.11 | ₩121,301 | ₩121,595 | ₩114,291 | ₩114,345 | -5.73% | 122.9만 |
|---|
| 2026.03.10 | ₩124,377 | ₩126,411 | ₩120,966 | ₩121,475 | -2.33% | 83.4만 |
|---|
| 2026.03.09 | ₩117,702 | ₩122,826 | ₩114,706 | ₩122,545 | +4.11% | 121.3만 |
|---|
| 2026.03.06 | ₩121,595 | ₩123,013 | ₩118,104 | ₩121,421 | -0.14% | 123.5만 |
|---|
| 2026.03.05 | ₩126,892 | ₩129,755 | ₩124,779 | ₩125,367 | -1.20% | 74.9만 |
|---|
| 2026.03.04 | ₩131,333 | ₩131,828 | ₩125,943 | ₩128,016 | -2.53% | 72.6만 |
|---|
| 2026.03.03 | ₩125,260 | ₩130,170 | ₩120,859 | ₩129,929 | +3.73% | 117.7만 |
|---|
| 2026.03.02 | ₩125,354 | ₩129,688 | ₩121,568 | ₩128,671 | +2.65% | 91.3만 |
|---|
| 2026.02.27 | ₩131,641 | ₩131,641 | ₩124,739 | ₩128,671 | -2.26% | 107.4만 |
|---|
| 2026.02.26 | ₩131,989 | ₩134,437 | ₩130,798 | ₩134,036 | +1.55% | 67.3만 |
|---|
| 2026.02.25 | ₩129,394 | ₩131,695 | ₩127,240 | ₩131,454 | +1.59% | 43.5만 |
|---|
| 2026.02.24 | ₩126,799 | ₩130,932 | ₩125,528 | ₩129,795 | +2.36% | 59.3만 |
|---|
| 2026.02.23 | ₩129,207 | ₩130,584 | ₩122,438 | ₩126,397 | -2.17% | 82.1만 |
|---|
| 2026.02.20 | ₩125,943 | ₩133,474 | ₩125,876 | ₩130,986 | +4.00% | 90.6만 |
|---|
| 2026.02.19 | ₩125,849 | ₩127,909 | ₩124,525 | ₩127,173 | +1.05% | 52.2만 |
|---|
| 2026.02.18 | ₩126,852 | ₩129,929 | ₩126,611 | ₩127,414 | +0.44% | 84.5만 |
|---|
| 2026.02.17 | ₩123,334 | ₩128,056 | ₩121,689 | ₩127,896 | +3.70% | 72.9만 |
|---|
| 2026.02.13 | ₩120,779 | ₩120,993 | ₩117,582 | ₩120,512 | -0.22% | 64.2만 |
|---|
| 2026.02.12 | ₩124,739 | ₩126,036 | ₩117,609 | ₩119,522 | -4.18% | 80.6만 |
|---|
| 2026.02.11 | ₩123,669 | ₩125,421 | ₩122,853 | ₩123,535 | -0.11% | 52.4만 |
|---|
| 2026.02.10 | ₩128,752 | ₩130,731 | ₩121,368 | ₩122,505 | -4.85% | 90만 |
|---|
| 2026.02.09 | ₩128,712 | ₩130,544 | ₩127,039 | ₩129,742 | +0.80% | 58만 |
|---|
| 2026.02.06 | ₩126,290 | ₩130,143 | ₩124,431 | ₩129,755 | +2.74% | 112만 |
|---|
| 2026.02.05 | ₩124,511 | ₩125,635 | ₩121,301 | ₩123,562 | -0.76% | 64만 |
|---|
| 2026.02.04 | ₩123,722 | ₩127,882 | ₩122,077 | ₩126,397 | +2.16% | 80.1만 |
|---|
| 2026.02.03 | ₩125,662 | ₩127,414 | ₩120,378 | ₩122,037 | -2.88% | 127.1만 |
|---|
| 2026.02.02 | ₩122,531 | ₩127,789 | ₩122,103 | ₩126,759 | +3.45% | 126.5만 |
|---|
| 2026.01.30 | ₩121,368 | ₩124,739 | ₩121,368 | ₩123,428 | +1.70% | 74.6만 |
|---|
| 2026.01.29 | ₩123,080 | ₩124,739 | ₩121,555 | ₩122,598 | -0.39% | 73.3만 |
|---|
| 2026.01.28 | ₩121,595 | ₩123,200 | ₩120,284 | ₩122,679 | +0.89% | 81.6만 |
|---|
| 2026.01.27 | ₩120,070 | ₩121,943 | ₩117,823 | ₩121,140 | +0.89% | 96.1만 |
|---|
| 2026.01.26 | ₩119,535 | ₩121,194 | ₩117,020 | ₩120,445 | +0.76% | 86.5만 |
|---|
| 2026.01.23 | ₩123,468 | ₩124,699 | ₩118,960 | ₩120,110 | -2.72% | 71.5만 |
|---|
| 2026.01.22 | ₩125,086 | ₩127,294 | ₩122,879 | ₩123,642 | -1.15% | 95.3만 |
|---|
| 2026.01.21 | ₩127,133 | ₩129,621 | ₩124,297 | ₩125,742 | -1.09% | 119.5만 |
|---|
| 2026.01.20 | ₩126,023 | ₩128,069 | ₩123,655 | ₩124,993 | -0.82% | 62.3만 |
|---|
| 2026.01.16 | ₩125,140 | ₩129,434 | ₩125,140 | ₩127,294 | +1.72% | 90.3만 |
|---|
| 2026.01.15 | ₩118,866 | ₩126,384 | ₩117,850 | ₩125,127 | +5.27% | 86.9만 |
|---|
| 2026.01.14 | ₩117,836 | ₩121,047 | ₩117,542 | ₩119,535 | +1.44% | 59.4만 |
|---|
| 2026.01.13 | ₩115,602 | ₩118,411 | ₩115,549 | ₩118,264 | +2.30% | 42.5만 |
|---|
| 2026.01.12 | ₩111,950 | ₩116,565 | ₩109,984 | ₩115,214 | +2.92% | 63.3만 |
|---|
| 2026.01.09 | ₩117,609 | ₩120,137 | ₩111,175 | ₩112,873 | -4.03% | 143.4만 |
|---|
| 2026.01.08 | ₩120,966 | ₩124,418 | ₩120,378 | ₩120,458 | -0.42% | 77.5만 |
|---|
| 2026.01.07 | ₩124,030 | ₩125,742 | ₩121,194 | ₩121,782 | -1.81% | 81만 |
|---|
| 2026.01.06 | ₩119,910 | ₩125,515 | ₩117,957 | ₩124,030 | +3.44% | 81.5만 |
|---|
| 2026.01.05 | ₩114,398 | ₩121,716 | ₩114,398 | ₩119,843 | +4.76% | 85.8만 |
|---|
| 2026.01.02 | ₩112,365 | ₩115,723 | ₩111,763 | ₩115,188 | +2.51% | 88.6만 |
|---|
| 2025.12.31 | ₩111,027 | ₩111,964 | ₩109,783 | ₩110,867 | -0.14% | 49.9만 |
|---|
| 2025.12.30 | ₩113,154 | ₩113,315 | ₩109,101 | ₩111,081 | -1.83% | 55.7만 |
|---|
| 2025.12.29 | ₩113,863 | ₩114,479 | ₩112,753 | ₩113,101 | -0.67% | 46만 |
|---|
| 2025.12.26 | ₩116,258 | ₩117,154 | ₩112,579 | ₩113,984 | -1.96% | 70.9만 |
|---|
| 2025.12.24 | ₩115,241 | ₩116,672 | ₩113,556 | ₩116,392 | +1.00% | 60.6만 |
|---|
| 2025.12.23 | ₩114,077 | ₩117,074 | ₩112,365 | ₩114,800 | +0.63% | 93.5만 |
|---|
| 2025.12.22 | ₩112,298 | ₩113,623 | ₩110,854 | ₩113,582 | +1.14% | 114.6만 |
|---|
| 2025.12.19 | ₩111,001 | ₩112,352 | ₩108,820 | ₩111,469 | +0.42% | 112만 |
|---|
| 2025.12.18 | ₩112,151 | ₩113,301 | ₩110,038 | ₩111,041 | -0.99% | 131만 |
|---|
| 2025.12.17 | ₩112,164 | ₩112,164 | ₩109,904 | ₩111,335 | -0.74% | 71.1만 |
|---|
| 2025.12.16 | ₩115,709 | ₩116,940 | ₩110,840 | ₩111,268 | -3.84% | 84.4만 |
|---|
| 2025.12.15 | ₩117,569 | ₩118,746 | ₩114,559 | ₩115,776 | -1.52% | 66.3만 |
|---|
| 2025.12.12 | ₩120,993 | ₩122,251 | ₩116,726 | ₩117,221 | -3.12% | 84.6만 |
|---|
| 2025.12.11 | ₩122,438 | ₩123,976 | ₩119,923 | ₩122,251 | -0.15% | 105.8만 |
|---|
| 2025.12.10 | ₩121,073 | ₩124,163 | ₩117,983 | ₩123,909 | +2.34% | 115.5만 |
|---|
| 2025.12.09 | ₩115,923 | ₩118,786 | ₩114,158 | ₩116,713 | +0.68% | 94.1만 |
|---|
| 2025.12.08 | ₩112,793 | ₩119,375 | ₩111,295 | ₩116,793 | +3.55% | 134만 |
|---|
| 2025.12.05 | ₩113,636 | ₩115,214 | ₩110,385 | ₩111,027 | -2.30% | 122.3만 |
|---|
| 2025.12.04 | ₩118,786 | ₩120,070 | ₩113,556 | ₩113,730 | -4.26% | 124.2만 |
|---|
| 2025.12.03 | ₩119,161 | ₩122,358 | ₩117,301 | ₩119,080 | -0.07% | 125.3만 |
|---|
| 2025.12.02 | ₩125,996 | ₩126,090 | ₩117,341 | ₩119,308 | -5.31% | 262.2만 |
|---|
| 2025.12.01 | ₩132,765 | ₩135,253 | ₩126,357 | ₩128,016 | -3.58% | 265.4만 |
|---|
| 2025.11.28 | ₩139,199 | ₩139,199 | ₩132,979 | ₩133,982 | -3.75% | 46.6만 |
|---|
| 2025.11.26 | ₩133,822 | ₩139,868 | ₩133,648 | ₩138,410 | +3.43% | 88.3만 |
|---|
| 2025.11.25 | ₩126,906 | ₩134,718 | ₩125,836 | ₩133,661 | +5.32% | 86.2만 |
|---|
| 2025.11.24 | ₩126,866 | ₩127,775 | ₩124,926 | ₩125,862 | -0.79% | 57.6만 |
|---|
| 2025.11.21 | ₩121,729 | ₩129,260 | ₩121,568 | ₩126,825 | +4.19% | 95만 |
|---|
| 2025.11.20 | ₩127,682 | ₩128,150 | ₩121,314 | ₩122,625 | -3.96% | 83.5만 |
|---|
| 2025.11.19 | ₩127,387 | ₩127,454 | ₩125,006 | ₩126,277 | -0.87% | 65.3만 |
|---|
| 2025.11.18 | ₩126,491 | ₩127,735 | ₩124,137 | ₩125,715 | -0.61% | 85.7만 |
|---|
| 2025.11.17 | ₩133,902 | ₩135,226 | ₩127,361 | ₩127,869 | -4.51% | 79.5만 |
|---|
| 2025.11.14 | ₩135,052 | ₩136,631 | ₩133,072 | ₩135,119 | +0.05% | 48.4만 |
|---|
| 2025.11.13 | ₩141,045 | ₩143,520 | ₩136,591 | ₩137,019 | -2.85% | 86.2만 |
|---|
| 2025.11.12 | ₩139,226 | ₩142,677 | ₩136,457 | ₩141,794 | +1.84% | 74.1만 |
|---|
| 2025.11.11 | ₩139,868 | ₩139,908 | ₩136,617 | ₩138,008 | -1.33% | 83.7만 |
|---|
| 2025.11.10 | ₩136,055 | ₩137,099 | ₩133,674 | ₩135,668 | -0.29% | 54.1만 |
|---|
| 2025.11.07 | ₩133,286 | ₩136,162 | ₩131,440 | ₩134,183 | +0.67% | 61.6만 |
|---|
| 2025.11.06 | ₩133,581 | ₩135,079 | ₩131,146 | ₩133,500 | -0.06% | 47.6만 |
|---|
| 2025.11.05 | ₩129,996 | ₩137,781 | ₩129,046 | ₩134,785 | +3.68% | 77.4만 |
|---|
| 2025.11.04 | ₩128,979 | ₩131,909 | ₩127,334 | ₩130,558 | +1.22% | 42.5만 |
|---|
| 2025.11.03 | ₩131,815 | ₩131,815 | ₩128,752 | ₩130,972 | -0.64% | 58.2만 |
|---|
| 2025.10.31 | ₩131,681 | ₩133,032 | ₩129,808 | ₩132,230 | +0.42% | 61.8만 |
|---|
| 2025.10.30 | ₩133,581 | ₩134,985 | ₩131,307 | ₩132,176 | -1.05% | 76.2만 |
|---|
| 2025.10.29 | ₩135,989 | ₩137,968 | ₩132,832 | ₩135,440 | -0.40% | 62.9만 |
|---|
| 2025.10.28 | ₩137,233 | ₩139,145 | ₩135,360 | ₩137,580 | +0.25% | 45.1만 |
|---|
| 2025.10.27 | ₩138,784 | ₩140,095 | ₩135,975 | ₩138,129 | -0.47% | 47만 |
|---|
| 2025.10.24 | ₩140,831 | ₩140,965 | ₩138,651 | ₩138,758 | -1.47% | 34.8만 |
|---|
| 2025.10.23 | ₩139,306 | ₩141,700 | ₩138,276 | ₩139,841 | +0.38% | 49.3만 |
|---|
| 2025.10.22 | ₩140,791 | ₩147,412 | ₩137,460 | ₩139,707 | -0.77% | 115.8만 |
|---|
| 2025.10.21 | ₩139,747 | ₩142,904 | ₩139,373 | ₩140,162 | +0.30% | 79.2만 |
|---|
| 2025.10.20 | ₩138,998 | ₩140,724 | ₩137,955 | ₩140,336 | +0.96% | 52.4만 |
|---|
| 2025.10.17 | ₩137,019 | ₩139,212 | ₩136,845 | ₩138,102 | +0.79% | 75.7만 |
|---|
| 2025.10.16 | ₩138,062 | ₩139,520 | ₩136,310 | ₩138,102 | +0.03% | 67.4만 |
|---|
| 2025.10.15 | ₩136,537 | ₩139,828 | ₩135,453 | ₩138,557 | +1.48% | 118.3만 |
|---|
| 2025.10.14 | ₩132,016 | ₩135,373 | ₩130,170 | ₩135,333 | +2.51% | 86.9만 |
|---|
| 2025.10.13 | ₩127,213 | ₩133,661 | ₩125,943 | ₩133,500 | +4.94% | 79.2만 |
|---|
| 2025.10.10 | ₩130,036 | ₩130,036 | ₩122,772 | ₩123,481 | -5.04% | 82.3만 |
|---|