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 | ₩141,365 | ₩143,211 | ₩139,814 | ₩140,723 | -0.45% | 58.9만 |
| 2026.10.08 | ₩138,236 | ₩143,077 | ₩137,420 | ₩141,619 | +2.45% | 62.7만 |
| 2026.10.07 | ₩135,842 | ₩139,493 | ₩135,039 | ₩138,262 | +1.78% | 60.1만 |
| 2026.10.06 | ₩135,414 | ₩138,490 | ₩135,414 | ₩136,551 | +0.84% | 51.7만 |
| 2026.10.05 | ₩135,681 | ₩138,731 | ₩134,090 | ₩134,932 | -0.55% | 87.6만 |
| 2026.10.02 | ₩141,339 | ₩142,596 | ₩134,317 | ₩134,518 | -4.83% | 89.7만 |
| 2026.10.01 | ₩134,531 | ₩141,245 | ₩133,969 | ₩139,426 | +3.64% | 108.3만 |
| 2026.09.30 | ₩139,854 | ₩141,686 | ₩135,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,858 |
| -2.14% |
| 93.9만 |
| 2026.09.29 | ₩139,145 | ₩139,801 | ₩137,701 | ₩139,520 | +0.27% | 57.1만 |
|---|
| 2026.09.28 | ₩136,805 | ₩139,092 | ₩135,788 | ₩138,155 | +0.99% | 59.1만 |
|---|
| 2026.09.25 | ₩135,895 | ₩138,222 | ₩134,264 | ₩136,765 | +0.64% | 60.5만 |
|---|
| 2026.09.24 | ₩134,397 | ₩138,075 | ₩133,314 | ₩134,411 | +0.01% | 57.2만 |
|---|
| 2026.09.23 | ₩133,715 | ₩137,005 | ₩132,324 | ₩133,902 | +0.14% | 93.9만 |
|---|
| 2026.09.22 | ₩133,421 | ₩137,888 | ₩133,421 | ₩134,304 | +0.66% | 80.2만 |
|---|
| 2026.09.21 | ₩135,481 | ₩135,641 | ₩130,880 | ₩131,910 | -2.64% | 95만 |
|---|
| 2026.09.18 | ₩135,013 | ₩135,788 | ₩132,244 | ₩134,250 | -0.56% | 178.7만 |
|---|
| 2026.09.17 | ₩140,095 | ₩140,095 | ₩134,638 | ₩135,681 | -3.15% | 83.2만 |
|---|
| 2026.09.16 | ₩136,230 | ₩140,095 | ₩133,475 | ₩137,674 | +1.06% | 112.7만 |
|---|
| 2026.09.15 | ₩134,732 | ₩136,256 | ₩132,070 | ₩133,568 | -0.86% | 111만 |
|---|
| 2026.09.14 | ₩130,653 | ₩135,561 | ₩130,198 | ₩134,745 | +3.13% | 135.2만 |
|---|
| 2026.09.11 | ₩130,693 | ₩134,290 | ₩129,930 | ₩134,090 | +2.60% | 103.3만 |
|---|
| 2026.09.10 | ₩138,410 | ₩138,410 | ₩127,496 | ₩130,679 | -5.59% | 184.3만 |
|---|
| 2026.09.09 | ₩127,068 | ₩137,754 | ₩126,159 | ₩137,059 | +7.86% | 447.7만 |
|---|
| 2026.09.08 | ₩112,785 | ₩113,493 | ₩106,994 | ₩110,565 | -1.97% | 168.1만 |
|---|
| 2026.09.04 | ₩108,919 | ₩114,724 | ₩108,919 | ₩114,082 | +4.74% | 80.6만 |
|---|
| 2026.09.03 | ₩110,952 | ₩111,501 | ₩108,853 | ₩109,695 | -1.13% | 90.8만 |
|---|
| 2026.09.02 | ₩109,187 | ₩111,394 | ₩108,237 | ₩109,307 | +0.11% | 69.4만 |
|---|
| 2026.09.01 | ₩108,171 | ₩109,963 | ₩107,662 | ₩108,679 | +0.47% | 65만 |
|---|
| 2026.08.31 | ₩109,347 | ₩111,420 | ₩108,879 | ₩110,043 | +0.64% | 58.1만 |
|---|
| 2026.08.28 | ₩109,869 | ₩112,624 | ₩109,281 | ₩110,605 | +0.67% | 65.2만 |
|---|
| 2026.08.27 | ₩110,591 | ₩111,434 | ₩108,492 | ₩109,454 | -1.03% | 58.9만 |
|---|
| 2026.08.26 | ₩113,908 | ₩115,125 | ₩111,768 | ₩112,022 | -1.66% | 50만 |
|---|
| 2026.08.25 | ₩112,210 | ₩113,467 | ₩108,411 | ₩113,146 | +0.83% | 73.8만 |
|---|
| 2026.08.24 | ₩109,695 | ₩112,477 | ₩109,468 | ₩111,608 | +1.74% | 79만 |
|---|
| 2026.08.21 | ₩109,481 | ₩109,896 | ₩108,010 | ₩108,826 | -0.60% | 64.4만 |
|---|
| 2026.08.20 | ₩110,832 | ₩113,453 | ₩105,670 | ₩108,358 | -2.23% | 100.6만 |
|---|
| 2026.08.19 | ₩114,470 | ₩118,094 | ₩113,681 | ₩114,002 | -0.41% | 81.3만 |
|---|
| 2026.08.18 | ₩115,968 | ₩116,543 | ₩113,213 | ₩113,360 | -2.25% | 50.5만 |
|---|
| 2026.08.17 | ₩119,472 | ₩120,475 | ₩114,456 | ₩115,165 | -3.60% | 56.1만 |
|---|
| 2026.08.14 | ₩123,350 | ₩123,350 | ₩120,074 | ₩121,130 | -1.80% | 46.4만 |
|---|
| 2026.08.13 | ₩125,049 | ₩125,544 | ₩123,056 | ₩123,792 | -1.01% | 47.8만 |
|---|
| 2026.08.12 | ₩125,677 | ₩125,677 | ₩121,344 | ₩123,751 | -1.53% | 55.4만 |
|---|
| 2026.08.11 | ₩126,132 | ₩128,834 | ₩125,183 | ₩126,680 | +0.43% | 47.7만 |
|---|
| 2026.08.10 | ₩127,630 | ₩129,422 | ₩125,664 | ₩126,359 | -1.00% | 56.4만 |
|---|
| 2026.08.07 | ₩125,865 | ₩130,291 | ₩122,508 | ₩129,609 | +2.98% | 46.6만 |
|---|
| 2026.08.06 | ₩128,633 | ₩129,489 | ₩125,450 | ₩125,557 | -2.39% | 49만 |
|---|
| 2026.08.05 | ₩131,616 | ₩132,271 | ₩128,633 | ₩129,155 | -1.87% | 40.3만 |
|---|
| 2026.08.04 | ₩126,012 | ₩130,278 | ₩125,584 | ₩130,144 | +3.28% | 52.4만 |
|---|
| 2026.08.03 | ₩127,028 | ₩129,074 | ₩124,768 | ₩127,001 | -0.02% | 70.8만 |
|---|
| 2026.07.31 | ₩127,991 | ₩129,690 | ₩123,658 | ₩124,246 | -2.93% | 82.6만 |
|---|
| 2026.07.30 | ₩131,923 | ₩132,565 | ₩127,108 | ₩128,232 | -2.80% | 75.1만 |
|---|
| 2026.07.29 | ₩130,800 | ₩134,290 | ₩128,914 | ₩132,217 | +1.08% | 75.9만 |
|---|
| 2026.07.28 | ₩130,158 | ₩133,448 | ₩129,115 | ₩131,121 | +0.74% | 101.7만 |
|---|
| 2026.07.27 | ₩124,367 | ₩129,823 | ₩124,367 | ₩128,045 | +2.96% | 97.5만 |
|---|
| 2026.07.24 | ₩119,592 | ₩122,521 | ₩118,027 | ₩122,093 | +2.09% | 62.7만 |
|---|
| 2026.07.23 | ₩121,277 | ₩121,371 | ₩118,469 | ₩119,926 | -1.11% | 89.9만 |
|---|
| 2026.07.22 | ₩119,391 | ₩123,043 | ₩119,391 | ₩121,197 | +1.51% | 54.9만 |
|---|
| 2026.07.21 | ₩122,227 | ₩123,056 | ₩119,579 | ₩120,729 | -1.23% | 60.2만 |
|---|
| 2026.07.20 | ₩124,407 | ₩124,527 | ₩120,475 | ₩120,956 | -2.77% | 64.9만 |
|---|
| 2026.07.17 | ₩119,445 | ₩124,006 | ₩119,030 | ₩122,575 | +2.62% | 79만 |
|---|
| 2026.07.16 | ₩117,359 | ₩121,251 | ₩116,489 | ₩120,689 | +2.84% | 93.5만 |
|---|
| 2026.07.15 | ₩114,911 | ₩118,816 | ₩114,283 | ₩116,396 | +1.29% | 66.9만 |
|---|
| 2026.07.14 | ₩113,828 | ₩114,751 | ₩111,487 | ₩114,082 | +0.22% | 40.9만 |
|---|
| 2026.07.13 | ₩113,694 | ₩114,858 | ₩111,420 | ₩113,146 | -0.48% | 59.4만 |
|---|
| 2026.07.10 | ₩112,571 | ₩113,641 | ₩111,394 | ₩112,771 | +0.18% | 45.6만 |
|---|
| 2026.07.09 | ₩108,893 | ₩112,076 | ₩108,465 | ₩111,715 | +2.59% | 53.4만 |
|---|
| 2026.07.08 | ₩109,842 | ₩111,527 | ₩107,315 | ₩108,946 | -0.82% | 66.4만 |
|---|
| 2026.07.07 | ₩111,046 | ₩113,641 | ₩109,749 | ₩111,621 | +0.52% | 80.3만 |
|---|
| 2026.07.06 | ₩111,313 | ₩112,236 | ₩108,839 | ₩109,481 | -1.65% | 54.2만 |
|---|
| 2026.07.02 | ₩113,172 | ₩113,707 | ₩108,411 | ₩112,504 | -0.59% | 102.4만 |
|---|
| 2026.07.01 | ₩113,667 | ₩116,061 | ₩112,062 | ₩113,226 | -0.39% | 113.3만 |
|---|
| 2026.06.30 | ₩116,369 | ₩117,051 | ₩111,795 | ₩115,286 | -0.93% | 78.8만 |
|---|
| 2026.06.29 | ₩114,951 | ₩117,706 | ₩113,132 | ₩116,195 | +1.08% | 93만 |
|---|
| 2026.06.26 | ₩110,645 | ₩117,760 | ₩110,324 | ₩117,078 | +5.81% | 207.3만 |
|---|
| 2026.06.25 | ₩114,403 | ₩116,797 | ₩111,126 | ₩111,848 | -2.23% | 77.6만 |
|---|
| 2026.06.24 | ₩113,921 | ₩115,031 | ₩111,728 | ₩113,801 | -0.11% | 79.8만 |
|---|
| 2026.06.23 | ₩114,015 | ₩115,540 | ₩112,357 | ₩113,574 | -0.39% | 105.1만 |
|---|
| 2026.06.22 | ₩118,108 | ₩120,461 | ₩115,807 | ₩115,994 | -1.79% | 87.3만 |
|---|
| 2026.06.18 | ₩117,372 | ₩121,224 | ₩117,225 | ₩118,001 | +0.54% | 139.2만 |
|---|
| 2026.06.17 | ₩120,408 | ₩123,043 | ₩115,620 | ₩115,660 | -3.94% | 86.1만 |
|---|
| 2026.06.16 | ₩119,913 | ₩122,829 | ₩117,225 | ₩117,733 | -1.82% | 93.6만 |
|---|
| 2026.06.15 | ₩123,230 | ₩124,353 | ₩118,027 | ₩118,656 | -3.71% | 97.2만 |
|---|
| 2026.06.12 | ₩124,474 | ₩125,704 | ₩120,301 | ₩120,702 | -3.03% | 73.4만 |
|---|
| 2026.06.11 | ₩115,058 | ₩123,698 | ₩114,991 | ₩122,708 | +6.65% | 102.9만 |
|---|
| 2026.06.10 | ₩115,620 | ₩117,974 | ₩114,216 | ₩114,911 | -0.61% | 55.6만 |
|---|
| 2026.06.09 | ₩115,379 | ₩121,037 | ₩112,651 | ₩116,021 | +0.56% | 118.6만 |
|---|
| 2026.06.08 | ₩111,875 | ₩114,390 | ₩111,327 | ₩113,092 | +1.09% | 69.8만 |
|---|
| 2026.06.05 | ₩115,633 | ₩116,155 | ₩109,508 | ₩111,394 | -3.67% | 78.4만 |
|---|
| 2026.06.04 | ₩116,556 | ₩116,797 | ₩113,681 | ₩116,101 | -0.39% | 86.1만 |
|---|
| 2026.06.03 | ₩117,345 | ₩117,773 | ₩111,126 | ₩114,149 | -2.72% | 165.7만 |
|---|
| 2026.06.02 | ₩120,100 | ₩120,100 | ₩109,682 | ₩117,693 | -2.00% | 207.6만 |
|---|
| 2026.06.01 | ₩114,095 | ₩116,543 | ₩111,380 | ₩113,440 | -0.57% | 162만 |
|---|
| 2026.05.29 | ₩115,486 | ₩117,827 | ₩114,202 | ₩116,877 | +1.20% | 98.3만 |
|---|
| 2026.05.28 | ₩110,779 | ₩117,853 | ₩109,963 | ₩116,342 | +5.02% | 96.4만 |
|---|
| 2026.05.27 | ₩114,443 | ₩116,155 | ₩111,126 | ₩111,220 | -2.82% | 83.1만 |
|---|
| 2026.05.26 | ₩111,501 | ₩112,718 | ₩109,989 | ₩112,410 | +0.82% | 72.1만 |
|---|
| 2026.05.22 | ₩107,395 | ₩109,709 | ₩106,191 | ₩109,147 | +1.63% | 43.9만 |
|---|
| 2026.05.21 | ₩103,730 | ₩110,110 | ₩101,323 | ₩108,866 | +4.95% | 72.1만 |
|---|
| 2026.05.20 | ₩99,932 | ₩105,723 | ₩97,244 | ₩105,014 | +5.09% | 81.9만 |
|---|
| 2026.05.19 | ₩98,340 | ₩100,467 | ₩95,786 | ₩99,143 | +0.82% | 99.5만 |
|---|
| 2026.05.18 | ₩101,510 | ₩102,607 | ₩97,899 | ₩98,889 | -2.58% | 70.8만 |
|---|
| 2026.05.15 | ₩104,506 | ₩104,559 | ₩100,654 | ₩101,631 | -2.75% | 75.9만 |
|---|
| 2026.05.14 | ₩105,656 | ₩107,167 | ₩104,386 | ₩105,054 | -0.57% | 68만 |
|---|
| 2026.05.13 | ₩106,151 | ₩106,953 | ₩102,072 | ₩104,346 | -1.70% | 87.1만 |
|---|
| 2026.05.12 | ₩109,521 | ₩110,137 | ₩104,934 | ₩107,462 | -1.88% | 91.4만 |
|---|
| 2026.05.11 | ₩116,703 | ₩116,703 | ₩110,284 | ₩111,180 | -4.73% | 67만 |
|---|
| 2026.05.08 | ₩117,706 | ₩117,733 | ₩115,593 | ₩116,757 | -0.81% | 48.7만 |
|---|
| 2026.05.07 | ₩117,024 | ₩118,201 | ₩114,777 | ₩117,680 | +0.56% | 64만 |
|---|
| 2026.05.06 | ₩112,865 | ₩118,335 | ₩112,183 | ₩117,064 | +3.72% | 77.5만 |
|---|
| 2026.05.05 | ₩109,160 | ₩111,006 | ₩106,994 | ₩109,655 | +0.45% | 84.9만 |
|---|
| 2026.05.04 | ₩113,681 | ₩113,841 | ₩107,729 | ₩108,331 | -4.71% | 75.2만 |
|---|
| 2026.05.01 | ₩118,669 | ₩119,218 | ₩113,306 | ₩114,617 | -3.41% | 99.8만 |
|---|
| 2026.04.30 | ₩114,818 | ₩121,090 | ₩114,630 | ₩119,071 | +3.70% | 96.8만 |
|---|
| 2026.04.29 | ₩115,433 | ₩116,984 | ₩113,092 | ₩113,681 | -1.52% | 87.9만 |
|---|
| 2026.04.28 | ₩117,800 | ₩118,388 | ₩114,537 | ₩116,476 | -1.12% | 49.8만 |
|---|
| 2026.04.27 | ₩118,790 | ₩120,140 | ₩115,821 | ₩117,385 | -1.18% | 60.8만 |
|---|
| 2026.04.24 | ₩119,699 | ₩119,699 | ₩114,550 | ₩118,589 | -0.93% | 66.4만 |
|---|
| 2026.04.23 | ₩120,542 | ₩124,380 | ₩119,298 | ₩120,395 | -0.12% | 58.9만 |
|---|
| 2026.04.22 | ₩129,476 | ₩130,920 | ₩119,980 | ₩120,943 | -6.59% | 84.9만 |
|---|
| 2026.04.21 | ₩127,443 | ₩131,736 | ₩127,202 | ₩128,272 | +0.65% | 79.2만 |
|---|
| 2026.04.20 | ₩126,079 | ₩129,141 | ₩123,965 | ₩127,978 | +1.51% | 93.9만 |
|---|
| 2026.04.17 | ₩124,380 | ₩128,392 | ₩124,380 | ₩126,493 | +1.70% | 76.7만 |
|---|
| 2026.04.16 | ₩123,564 | ₩124,260 | ₩120,635 | ₩121,759 | -1.46% | 130.1만 |
|---|
| 2026.04.15 | ₩124,621 | ₩125,704 | ₩122,655 | ₩123,965 | -0.53% | 55.7만 |
|---|
| 2026.04.14 | ₩124,942 | ₩126,293 | ₩124,153 | ₩124,888 | -0.04% | 65.5만 |
|---|
| 2026.04.13 | ₩123,350 | ₩125,330 | ₩122,187 | ₩124,273 | +0.75% | 57.1만 |
|---|
| 2026.04.10 | ₩124,393 | ₩126,373 | ₩123,069 | ₩125,223 | +0.67% | 65.6만 |
|---|
| 2026.04.09 | ₩120,114 | ₩125,677 | ₩120,114 | ₩124,460 | +3.62% | 61.9만 |
|---|
| 2026.04.08 | ₩123,899 | ₩124,969 | ₩119,164 | ₩120,983 | -2.35% | 72.9만 |
|---|
| 2026.04.07 | ₩117,947 | ₩119,030 | ₩115,780 | ₩117,318 | -0.53% | 68.1만 |
|---|
| 2026.04.06 | ₩113,079 | ₩118,549 | ₩112,918 | ₩118,281 | +4.60% | 70.9만 |
|---|
| 2026.04.02 | ₩113,935 | ₩116,984 | ₩111,113 | ₩113,480 | -0.40% | 91.8만 |
|---|
| 2026.04.01 | ₩112,905 | ₩117,265 | ₩111,461 | ₩116,998 | +3.62% | 77.5만 |
|---|
| 2026.03.31 | ₩111,153 | ₩115,780 | ₩109,722 | ₩113,199 | +1.84% | 92.3만 |
|---|
| 2026.03.30 | ₩112,985 | ₩114,617 | ₩107,662 | ₩108,398 | -4.06% | 122.8만 |
|---|
| 2026.03.27 | ₩116,356 | ₩116,356 | ₩111,554 | ₩112,397 | -3.40% | 94.9만 |
|---|
| 2026.03.26 | ₩118,977 | ₩121,705 | ₩115,901 | ₩117,586 | -1.17% | 67.1만 |
|---|
| 2026.03.25 | ₩120,622 | ₩121,598 | ₩117,399 | ₩120,181 | -0.37% | 53.8만 |
|---|
| 2026.03.24 | ₩118,228 | ₩119,686 | ₩115,834 | ₩118,589 | +0.31% | 91.5만 |
|---|
| 2026.03.23 | ₩123,016 | ₩124,220 | ₩119,753 | ₩120,033 | -2.42% | 140.7만 |
|---|
| 2026.03.20 | ₩117,853 | ₩119,926 | ₩114,925 | ₩119,097 | +1.06% | 399.8만 |
|---|
| 2026.03.19 | ₩109,682 | ₩124,153 | ₩109,000 | ₩119,779 | +9.21% | 301.6만 |
|---|
| 2026.03.18 | ₩112,343 | ₩114,416 | ₩105,242 | ₩105,349 | -6.23% | 190.9만 |
|---|
| 2026.03.17 | ₩113,373 | ₩116,396 | ₩111,621 | ₩113,627 | +0.22% | 97.9만 |
|---|
| 2026.03.16 | ₩111,113 | ₩113,681 | ₩111,073 | ₩112,103 | +0.89% | 106.1만 |
|---|
| 2026.03.13 | ₩111,113 | ₩114,082 | ₩109,709 | ₩109,949 | -1.05% | 105.8만 |
|---|
| 2026.03.12 | ₩112,838 | ₩114,497 | ₩110,899 | ₩111,541 | -1.15% | 90.1만 |
|---|
| 2026.03.11 | ₩121,277 | ₩121,571 | ₩114,269 | ₩114,323 | -5.73% | 122.9만 |
|---|
| 2026.03.10 | ₩124,353 | ₩126,386 | ₩120,943 | ₩121,451 | -2.33% | 83.4만 |
|---|
| 2026.03.09 | ₩117,680 | ₩122,802 | ₩114,684 | ₩122,521 | +4.11% | 121.3만 |
|---|
| 2026.03.06 | ₩121,571 | ₩122,989 | ₩118,081 | ₩121,398 | -0.14% | 123.5만 |
|---|
| 2026.03.05 | ₩126,868 | ₩129,730 | ₩124,755 | ₩125,343 | -1.20% | 74.9만 |
|---|
| 2026.03.04 | ₩131,308 | ₩131,803 | ₩125,918 | ₩127,991 | -2.53% | 72.6만 |
|---|
| 2026.03.03 | ₩125,236 | ₩130,144 | ₩120,836 | ₩129,904 | +3.73% | 117.7만 |
|---|
| 2026.03.02 | ₩125,330 | ₩129,663 | ₩121,545 | ₩128,646 | +2.65% | 91.3만 |
|---|
| 2026.02.27 | ₩131,616 | ₩131,616 | ₩124,714 | ₩128,646 | -2.26% | 107.4만 |
|---|
| 2026.02.26 | ₩131,963 | ₩134,411 | ₩130,773 | ₩134,009 | +1.55% | 67.3만 |
|---|
| 2026.02.25 | ₩129,369 | ₩131,669 | ₩127,215 | ₩131,428 | +1.59% | 43.5만 |
|---|
| 2026.02.24 | ₩126,774 | ₩130,907 | ₩125,503 | ₩129,770 | +2.36% | 59.3만 |
|---|
| 2026.02.23 | ₩129,181 | ₩130,559 | ₩122,414 | ₩126,373 | -2.17% | 82.1만 |
|---|
| 2026.02.20 | ₩125,918 | ₩133,448 | ₩125,851 | ₩130,960 | +4.00% | 90.6만 |
|---|
| 2026.02.19 | ₩125,824 | ₩127,884 | ₩124,500 | ₩127,149 | +1.05% | 52.2만 |
|---|
| 2026.02.18 | ₩126,828 | ₩129,904 | ₩126,587 | ₩127,389 | +0.44% | 84.5만 |
|---|
| 2026.02.17 | ₩123,310 | ₩128,031 | ₩121,665 | ₩127,871 | +3.70% | 72.9만 |
|---|
| 2026.02.13 | ₩120,756 | ₩120,970 | ₩117,559 | ₩120,488 | -0.22% | 64.2만 |
|---|
| 2026.02.12 | ₩124,714 | ₩126,012 | ₩117,586 | ₩119,498 | -4.18% | 80.6만 |
|---|
| 2026.02.11 | ₩123,644 | ₩125,397 | ₩122,829 | ₩123,511 | -0.11% | 52.4만 |
|---|
| 2026.02.10 | ₩128,727 | ₩130,706 | ₩121,344 | ₩122,481 | -4.85% | 90만 |
|---|
| 2026.02.09 | ₩128,687 | ₩130,519 | ₩127,015 | ₩129,716 | +0.80% | 58만 |
|---|
| 2026.02.06 | ₩126,266 | ₩130,118 | ₩124,407 | ₩129,730 | +2.74% | 112만 |
|---|
| 2026.02.05 | ₩124,487 | ₩125,610 | ₩121,277 | ₩123,537 | -0.76% | 64만 |
|---|
| 2026.02.04 | ₩123,698 | ₩127,857 | ₩122,053 | ₩126,373 | +2.16% | 80.1만 |
|---|
| 2026.02.03 | ₩125,637 | ₩127,389 | ₩120,354 | ₩122,013 | -2.88% | 127.1만 |
|---|
| 2026.02.02 | ₩122,508 | ₩127,764 | ₩122,080 | ₩126,734 | +3.45% | 126.5만 |
|---|
| 2026.01.30 | ₩121,344 | ₩124,714 | ₩121,344 | ₩123,404 | +1.70% | 74.6만 |
|---|
| 2026.01.29 | ₩123,056 | ₩124,714 | ₩121,531 | ₩122,575 | -0.39% | 73.3만 |
|---|
| 2026.01.28 | ₩121,571 | ₩123,176 | ₩120,261 | ₩122,655 | +0.89% | 81.6만 |
|---|
| 2026.01.27 | ₩120,047 | ₩121,919 | ₩117,800 | ₩121,117 | +0.89% | 96.1만 |
|---|
| 2026.01.26 | ₩119,512 | ₩121,170 | ₩116,998 | ₩120,421 | +0.76% | 86.5만 |
|---|
| 2026.01.23 | ₩123,444 | ₩124,674 | ₩118,937 | ₩120,087 | -2.72% | 71.5만 |
|---|
| 2026.01.22 | ₩125,062 | ₩127,269 | ₩122,855 | ₩123,618 | -1.15% | 95.3만 |
|---|
| 2026.01.21 | ₩127,108 | ₩129,596 | ₩124,273 | ₩125,717 | -1.09% | 119.5만 |
|---|
| 2026.01.20 | ₩125,998 | ₩128,045 | ₩123,631 | ₩124,969 | -0.82% | 62.3만 |
|---|
| 2026.01.16 | ₩125,116 | ₩129,409 | ₩125,116 | ₩127,269 | +1.72% | 90.3만 |
|---|
| 2026.01.15 | ₩118,843 | ₩126,359 | ₩117,827 | ₩125,102 | +5.27% | 86.9만 |
|---|
| 2026.01.14 | ₩117,813 | ₩121,023 | ₩117,519 | ₩119,512 | +1.44% | 59.4만 |
|---|
| 2026.01.13 | ₩115,580 | ₩118,388 | ₩115,526 | ₩118,241 | +2.30% | 42.5만 |
|---|
| 2026.01.12 | ₩111,929 | ₩116,543 | ₩109,963 | ₩115,192 | +2.92% | 63.3만 |
|---|
| 2026.01.09 | ₩117,586 | ₩120,114 | ₩111,153 | ₩112,851 | -4.03% | 143.4만 |
|---|
| 2026.01.08 | ₩120,943 | ₩124,393 | ₩120,354 | ₩120,435 | -0.42% | 77.5만 |
|---|
| 2026.01.07 | ₩124,006 | ₩125,717 | ₩121,170 | ₩121,759 | -1.81% | 81만 |
|---|
| 2026.01.06 | ₩119,886 | ₩125,490 | ₩117,934 | ₩124,006 | +3.44% | 81.5만 |
|---|
| 2026.01.05 | ₩114,376 | ₩121,692 | ₩114,376 | ₩119,819 | +4.76% | 85.8만 |
|---|
| 2026.01.02 | ₩112,343 | ₩115,700 | ₩111,741 | ₩115,165 | +2.51% | 88.6만 |
|---|
| 2025.12.31 | ₩111,006 | ₩111,942 | ₩109,762 | ₩110,845 | -0.14% | 49.9만 |
|---|
| 2025.12.30 | ₩113,132 | ₩113,293 | ₩109,080 | ₩111,059 | -1.83% | 55.7만 |
|---|
| 2025.12.29 | ₩113,841 | ₩114,456 | ₩112,731 | ₩113,079 | -0.67% | 46만 |
|---|
| 2025.12.26 | ₩116,235 | ₩117,131 | ₩112,557 | ₩113,962 | -1.96% | 70.9만 |
|---|
| 2025.12.24 | ₩115,219 | ₩116,650 | ₩113,534 | ₩116,369 | +1.00% | 60.6만 |
|---|
| 2025.12.23 | ₩114,055 | ₩117,051 | ₩112,343 | ₩114,777 | +0.63% | 93.5만 |
|---|
| 2025.12.22 | ₩112,276 | ₩113,600 | ₩110,832 | ₩113,560 | +1.14% | 114.6만 |
|---|
| 2025.12.19 | ₩110,979 | ₩112,330 | ₩108,799 | ₩111,447 | +0.42% | 112만 |
|---|
| 2025.12.18 | ₩112,129 | ₩113,279 | ₩110,016 | ₩111,019 | -0.99% | 131만 |
|---|
| 2025.12.17 | ₩112,143 | ₩112,143 | ₩109,882 | ₩111,313 | -0.74% | 71.1만 |
|---|
| 2025.12.16 | ₩115,687 | ₩116,917 | ₩110,819 | ₩111,247 | -3.84% | 84.4만 |
|---|
| 2025.12.15 | ₩117,546 | ₩118,723 | ₩114,537 | ₩115,754 | -1.52% | 66.3만 |
|---|
| 2025.12.12 | ₩120,970 | ₩122,227 | ₩116,703 | ₩117,198 | -3.12% | 84.6만 |
|---|
| 2025.12.11 | ₩122,414 | ₩123,952 | ₩119,900 | ₩122,227 | -0.15% | 105.8만 |
|---|
| 2025.12.10 | ₩121,050 | ₩124,139 | ₩117,960 | ₩123,885 | +2.34% | 115.5만 |
|---|
| 2025.12.09 | ₩115,901 | ₩118,763 | ₩114,135 | ₩116,690 | +0.68% | 94.1만 |
|---|
| 2025.12.08 | ₩112,771 | ₩119,351 | ₩111,273 | ₩116,770 | +3.55% | 134만 |
|---|
| 2025.12.05 | ₩113,614 | ₩115,192 | ₩110,364 | ₩111,006 | -2.30% | 122.3만 |
|---|
| 2025.12.04 | ₩118,763 | ₩120,047 | ₩113,534 | ₩113,707 | -4.26% | 124.2만 |
|---|
| 2025.12.03 | ₩119,137 | ₩122,334 | ₩117,278 | ₩119,057 | -0.07% | 125.3만 |
|---|
| 2025.12.02 | ₩125,972 | ₩126,065 | ₩117,318 | ₩119,284 | -5.31% | 262.2만 |
|---|
| 2025.12.01 | ₩132,739 | ₩135,227 | ₩126,333 | ₩127,991 | -3.58% | 265.4만 |
|---|
| 2025.11.28 | ₩139,172 | ₩139,172 | ₩132,953 | ₩133,956 | -3.75% | 46.6만 |
|---|
| 2025.11.26 | ₩133,795 | ₩139,841 | ₩133,622 | ₩138,383 | +3.43% | 88.3만 |
|---|
| 2025.11.25 | ₩126,881 | ₩134,692 | ₩125,811 | ₩133,635 | +5.32% | 86.2만 |
|---|
| 2025.11.24 | ₩126,841 | ₩127,750 | ₩124,902 | ₩125,838 | -0.79% | 57.6만 |
|---|
| 2025.11.21 | ₩121,705 | ₩129,235 | ₩121,545 | ₩126,801 | +4.19% | 95만 |
|---|
| 2025.11.20 | ₩127,657 | ₩128,125 | ₩121,291 | ₩122,601 | -3.96% | 83.5만 |
|---|
| 2025.11.19 | ₩127,363 | ₩127,429 | ₩124,982 | ₩126,252 | -0.87% | 65.3만 |
|---|
| 2025.11.18 | ₩126,466 | ₩127,710 | ₩124,113 | ₩125,691 | -0.61% | 85.7만 |
|---|
| 2025.11.17 | ₩133,876 | ₩135,200 | ₩127,336 | ₩127,844 | -4.51% | 79.5만 |
|---|
| 2025.11.14 | ₩135,026 | ₩136,604 | ₩133,047 | ₩135,093 | +0.05% | 48.4만 |
|---|
| 2025.11.13 | ₩141,018 | ₩143,492 | ₩136,564 | ₩136,992 | -2.85% | 86.2만 |
|---|
| 2025.11.12 | ₩139,199 | ₩142,649 | ₩136,430 | ₩141,767 | +1.84% | 74.1만 |
|---|
| 2025.11.11 | ₩139,841 | ₩139,881 | ₩136,591 | ₩137,982 | -1.33% | 83.7만 |
|---|
| 2025.11.10 | ₩136,029 | ₩137,072 | ₩133,648 | ₩135,641 | -0.29% | 54.1만 |
|---|
| 2025.11.07 | ₩133,261 | ₩136,136 | ₩131,415 | ₩134,157 | +0.67% | 61.6만 |
|---|
| 2025.11.06 | ₩133,555 | ₩135,053 | ₩131,121 | ₩133,475 | -0.06% | 47.6만 |
|---|
| 2025.11.05 | ₩129,970 | ₩137,754 | ₩129,021 | ₩134,758 | +3.68% | 77.4만 |
|---|
| 2025.11.04 | ₩128,954 | ₩131,883 | ₩127,309 | ₩130,532 | +1.22% | 42.5만 |
|---|
| 2025.11.03 | ₩131,789 | ₩131,789 | ₩128,727 | ₩130,947 | -0.64% | 58.2만 |
|---|
| 2025.10.31 | ₩131,656 | ₩133,006 | ₩129,783 | ₩132,204 | +0.42% | 61.8만 |
|---|
| 2025.10.30 | ₩133,555 | ₩134,959 | ₩131,281 | ₩132,150 | -1.05% | 76.2만 |
|---|
| 2025.10.29 | ₩135,962 | ₩137,941 | ₩132,806 | ₩135,414 | -0.40% | 62.9만 |
|---|
| 2025.10.28 | ₩137,206 | ₩139,118 | ₩135,334 | ₩137,554 | +0.25% | 45.1만 |
|---|
| 2025.10.27 | ₩138,757 | ₩140,068 | ₩135,949 | ₩138,102 | -0.47% | 47만 |
|---|
| 2025.10.24 | ₩140,804 | ₩140,937 | ₩138,624 | ₩138,731 | -1.47% | 34.8만 |
|---|
| 2025.10.23 | ₩139,279 | ₩141,673 | ₩138,249 | ₩139,814 | +0.38% | 49.3만 |
|---|
| 2025.10.22 | ₩140,763 | ₩147,384 | ₩137,433 | ₩139,680 | -0.77% | 115.8만 |
|---|
| 2025.10.21 | ₩139,720 | ₩142,877 | ₩139,346 | ₩140,135 | +0.30% | 79.2만 |
|---|
| 2025.10.20 | ₩138,971 | ₩140,697 | ₩137,928 | ₩140,309 | +0.96% | 52.4만 |
|---|
| 2025.10.17 | ₩136,992 | ₩139,185 | ₩136,818 | ₩138,075 | +0.79% | 75.7만 |
|---|
| 2025.10.16 | ₩138,035 | ₩139,493 | ₩136,283 | ₩138,075 | +0.03% | 67.4만 |
|---|
| 2025.10.15 | ₩136,510 | ₩139,801 | ₩135,427 | ₩138,530 | +1.48% | 118.3만 |
|---|
| 2025.10.14 | ₩131,990 | ₩135,347 | ₩130,144 | ₩135,307 | +2.51% | 86.9만 |
|---|
| 2025.10.13 | ₩127,189 | ₩133,635 | ₩125,918 | ₩133,475 | +4.94% | 79.2만 |
|---|
| 2025.10.10 | ₩130,011 | ₩130,011 | ₩122,748 | ₩123,457 | -5.04% | 82.3만 |
|---|