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 | ₩141,414 | ₩143,260 | ₩139,862 | ₩140,772 | -0.45% | 58.9만 |
| 2026.10.08 | ₩138,283 | ₩143,126 | ₩137,467 | ₩141,668 | +2.45% | 62.7만 |
| 2026.10.07 | ₩135,888 | ₩139,541 | ₩135,086 | ₩138,310 | +1.78% | 60.1만 |
| 2026.10.06 | ₩135,460 | ₩138,537 | ₩135,460 | ₩136,598 | +0.84% | 51.7만 |
| 2026.10.05 | ₩135,728 | ₩138,778 | ₩134,136 | ₩134,979 | -0.55% | 87.6만 |
| 2026.10.02 | ₩141,387 | ₩142,645 | ₩134,363 | ₩134,564 | -4.83% | 89.7만 |
| 2026.10.01 | ₩134,577 | ₩141,294 | ₩134,015 | ₩139,474 | +3.64% | 108.3만 |
| 2026.09.30 | ₩139,902 | ₩141,735 | ₩135,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,905 |
| -2.14% |
| 93.9만 |
| 2026.09.29 | ₩139,193 | ₩139,849 | ₩137,748 | ₩139,568 | +0.27% | 57.1만 |
|---|
| 2026.09.28 | ₩136,852 | ₩139,140 | ₩135,835 | ₩138,203 | +0.99% | 59.1만 |
|---|
| 2026.09.25 | ₩135,942 | ₩138,270 | ₩134,310 | ₩136,812 | +0.64% | 60.5만 |
|---|
| 2026.09.24 | ₩134,444 | ₩138,123 | ₩133,360 | ₩134,457 | +0.01% | 57.2만 |
|---|
| 2026.09.23 | ₩133,761 | ₩137,052 | ₩132,370 | ₩133,949 | +0.14% | 93.9만 |
|---|
| 2026.09.22 | ₩133,467 | ₩137,935 | ₩133,467 | ₩134,350 | +0.66% | 80.2만 |
|---|
| 2026.09.21 | ₩135,527 | ₩135,688 | ₩130,925 | ₩131,955 | -2.64% | 95만 |
|---|
| 2026.09.18 | ₩135,059 | ₩135,835 | ₩132,290 | ₩134,296 | -0.56% | 178.7만 |
|---|
| 2026.09.17 | ₩140,143 | ₩140,143 | ₩134,684 | ₩135,728 | -3.15% | 83.2만 |
|---|
| 2026.09.16 | ₩136,276 | ₩140,143 | ₩133,520 | ₩137,721 | +1.06% | 112.7만 |
|---|
| 2026.09.15 | ₩134,778 | ₩136,303 | ₩132,116 | ₩133,614 | -0.86% | 111만 |
|---|
| 2026.09.14 | ₩130,698 | ₩135,608 | ₩130,243 | ₩134,791 | +3.13% | 135.2만 |
|---|
| 2026.09.11 | ₩130,738 | ₩134,337 | ₩129,975 | ₩134,136 | +2.60% | 103.3만 |
|---|
| 2026.09.10 | ₩138,457 | ₩138,457 | ₩127,540 | ₩130,724 | -5.59% | 184.3만 |
|---|
| 2026.09.09 | ₩127,112 | ₩137,802 | ₩126,202 | ₩137,106 | +7.86% | 447.7만 |
|---|
| 2026.09.08 | ₩112,823 | ₩113,532 | ₩107,030 | ₩110,603 | -1.97% | 168.1만 |
|---|
| 2026.09.04 | ₩108,957 | ₩114,763 | ₩108,957 | ₩114,121 | +4.74% | 80.6만 |
|---|
| 2026.09.03 | ₩110,991 | ₩111,539 | ₩108,890 | ₩109,733 | -1.13% | 90.8만 |
|---|
| 2026.09.02 | ₩109,225 | ₩111,432 | ₩108,275 | ₩109,345 | +0.11% | 69.4만 |
|---|
| 2026.09.01 | ₩108,208 | ₩110,000 | ₩107,699 | ₩108,716 | +0.47% | 65만 |
|---|
| 2026.08.31 | ₩109,385 | ₩111,459 | ₩108,917 | ₩110,081 | +0.64% | 58.1만 |
|---|
| 2026.08.28 | ₩109,907 | ₩112,663 | ₩109,318 | ₩110,643 | +0.67% | 65.2만 |
|---|
| 2026.08.27 | ₩110,629 | ₩111,472 | ₩108,529 | ₩109,492 | -1.03% | 58.9만 |
|---|
| 2026.08.26 | ₩113,947 | ₩115,165 | ₩111,807 | ₩112,061 | -1.66% | 50만 |
|---|
| 2026.08.25 | ₩112,248 | ₩113,506 | ₩108,449 | ₩113,185 | +0.83% | 73.8만 |
|---|
| 2026.08.24 | ₩109,733 | ₩112,516 | ₩109,505 | ₩111,646 | +1.74% | 79만 |
|---|
| 2026.08.21 | ₩109,519 | ₩109,934 | ₩108,047 | ₩108,863 | -0.60% | 64.4만 |
|---|
| 2026.08.20 | ₩110,870 | ₩113,492 | ₩105,706 | ₩108,395 | -2.23% | 100.6만 |
|---|
| 2026.08.19 | ₩114,509 | ₩118,135 | ₩113,720 | ₩114,041 | -0.41% | 81.3만 |
|---|
| 2026.08.18 | ₩116,008 | ₩116,583 | ₩113,252 | ₩113,399 | -2.25% | 50.5만 |
|---|
| 2026.08.17 | ₩119,513 | ₩120,516 | ₩114,496 | ₩115,205 | -3.60% | 56.1만 |
|---|
| 2026.08.14 | ₩123,393 | ₩123,393 | ₩120,115 | ₩121,172 | -1.80% | 46.4만 |
|---|
| 2026.08.13 | ₩125,092 | ₩125,587 | ₩123,098 | ₩123,834 | -1.01% | 47.8만 |
|---|
| 2026.08.12 | ₩125,721 | ₩125,721 | ₩121,386 | ₩123,794 | -1.53% | 55.4만 |
|---|
| 2026.08.11 | ₩126,175 | ₩128,878 | ₩125,226 | ₩126,724 | +0.43% | 47.7만 |
|---|
| 2026.08.10 | ₩127,674 | ₩129,467 | ₩125,707 | ₩126,403 | -1.00% | 56.4만 |
|---|
| 2026.08.07 | ₩125,908 | ₩130,336 | ₩122,550 | ₩129,654 | +2.98% | 46.6만 |
|---|
| 2026.08.06 | ₩128,677 | ₩129,534 | ₩125,493 | ₩125,600 | -2.39% | 49만 |
|---|
| 2026.08.05 | ₩131,661 | ₩132,316 | ₩128,677 | ₩129,199 | -1.87% | 40.3만 |
|---|
| 2026.08.04 | ₩126,055 | ₩130,323 | ₩125,627 | ₩130,189 | +3.28% | 52.4만 |
|---|
| 2026.08.03 | ₩127,072 | ₩129,119 | ₩124,811 | ₩127,045 | -0.02% | 70.8만 |
|---|
| 2026.07.31 | ₩128,035 | ₩129,734 | ₩123,700 | ₩124,289 | -2.93% | 82.6만 |
|---|
| 2026.07.30 | ₩131,968 | ₩132,611 | ₩127,152 | ₩128,276 | -2.80% | 75.1만 |
|---|
| 2026.07.29 | ₩130,845 | ₩134,337 | ₩128,958 | ₩132,263 | +1.08% | 75.9만 |
|---|
| 2026.07.28 | ₩130,202 | ₩133,494 | ₩129,159 | ₩131,166 | +0.74% | 101.7만 |
|---|
| 2026.07.27 | ₩124,409 | ₩129,868 | ₩124,409 | ₩128,089 | +2.96% | 97.5만 |
|---|
| 2026.07.24 | ₩119,633 | ₩122,563 | ₩118,068 | ₩122,135 | +2.09% | 62.7만 |
|---|
| 2026.07.23 | ₩121,319 | ₩121,413 | ₩118,509 | ₩119,968 | -1.11% | 89.9만 |
|---|
| 2026.07.22 | ₩119,433 | ₩123,085 | ₩119,433 | ₩121,239 | +1.51% | 54.9만 |
|---|
| 2026.07.21 | ₩122,269 | ₩123,098 | ₩119,620 | ₩120,770 | -1.23% | 60.2만 |
|---|
| 2026.07.20 | ₩124,450 | ₩124,570 | ₩120,516 | ₩120,998 | -2.77% | 64.9만 |
|---|
| 2026.07.17 | ₩119,486 | ₩124,048 | ₩119,071 | ₩122,617 | +2.62% | 79만 |
|---|
| 2026.07.16 | ₩117,399 | ₩121,292 | ₩116,529 | ₩120,730 | +2.84% | 93.5만 |
|---|
| 2026.07.15 | ₩114,951 | ₩118,857 | ₩114,322 | ₩116,436 | +1.29% | 66.9만 |
|---|
| 2026.07.14 | ₩113,867 | ₩114,790 | ₩111,526 | ₩114,121 | +0.22% | 40.9만 |
|---|
| 2026.07.13 | ₩113,733 | ₩114,897 | ₩111,459 | ₩113,185 | -0.48% | 59.4만 |
|---|
| 2026.07.10 | ₩112,609 | ₩113,680 | ₩111,432 | ₩112,810 | +0.18% | 45.6만 |
|---|
| 2026.07.09 | ₩108,930 | ₩112,114 | ₩108,502 | ₩111,753 | +2.59% | 53.4만 |
|---|
| 2026.07.08 | ₩109,880 | ₩111,566 | ₩107,351 | ₩108,984 | -0.82% | 66.4만 |
|---|
| 2026.07.07 | ₩111,084 | ₩113,680 | ₩109,786 | ₩111,659 | +0.52% | 80.3만 |
|---|
| 2026.07.06 | ₩111,352 | ₩112,275 | ₩108,877 | ₩109,519 | -1.65% | 54.2만 |
|---|
| 2026.07.02 | ₩113,211 | ₩113,747 | ₩108,449 | ₩112,542 | -0.59% | 102.4만 |
|---|
| 2026.07.01 | ₩113,706 | ₩116,101 | ₩112,101 | ₩113,265 | -0.39% | 113.3만 |
|---|
| 2026.06.30 | ₩116,409 | ₩117,091 | ₩111,833 | ₩115,325 | -0.93% | 78.8만 |
|---|
| 2026.06.29 | ₩114,991 | ₩117,747 | ₩113,171 | ₩116,235 | +1.08% | 93만 |
|---|
| 2026.06.26 | ₩110,683 | ₩117,800 | ₩110,362 | ₩117,118 | +5.81% | 207.3만 |
|---|
| 2026.06.25 | ₩114,442 | ₩116,837 | ₩111,164 | ₩111,887 | -2.23% | 77.6만 |
|---|
| 2026.06.24 | ₩113,961 | ₩115,071 | ₩111,766 | ₩113,840 | -0.11% | 79.8만 |
|---|
| 2026.06.23 | ₩114,054 | ₩115,579 | ₩112,395 | ₩113,613 | -0.39% | 105.1만 |
|---|
| 2026.06.22 | ₩118,148 | ₩120,503 | ₩115,847 | ₩116,034 | -1.79% | 87.3만 |
|---|
| 2026.06.18 | ₩117,412 | ₩121,265 | ₩117,265 | ₩118,041 | +0.54% | 139.2만 |
|---|
| 2026.06.17 | ₩120,449 | ₩123,085 | ₩115,660 | ₩115,700 | -3.94% | 86.1만 |
|---|
| 2026.06.16 | ₩119,954 | ₩122,871 | ₩117,265 | ₩117,774 | -1.82% | 93.6만 |
|---|
| 2026.06.15 | ₩123,272 | ₩124,396 | ₩118,068 | ₩118,697 | -3.71% | 97.2만 |
|---|
| 2026.06.12 | ₩124,516 | ₩125,747 | ₩120,342 | ₩120,744 | -3.03% | 73.4만 |
|---|
| 2026.06.11 | ₩115,098 | ₩123,741 | ₩115,031 | ₩122,750 | +6.65% | 102.9만 |
|---|
| 2026.06.10 | ₩115,660 | ₩118,014 | ₩114,255 | ₩114,951 | -0.61% | 55.6만 |
|---|
| 2026.06.09 | ₩115,419 | ₩121,078 | ₩112,690 | ₩116,061 | +0.56% | 118.6만 |
|---|
| 2026.06.08 | ₩111,914 | ₩114,429 | ₩111,365 | ₩113,131 | +1.09% | 69.8만 |
|---|
| 2026.06.05 | ₩115,673 | ₩116,195 | ₩109,546 | ₩111,432 | -3.67% | 78.4만 |
|---|
| 2026.06.04 | ₩116,596 | ₩116,837 | ₩113,720 | ₩116,141 | -0.39% | 86.1만 |
|---|
| 2026.06.03 | ₩117,386 | ₩117,814 | ₩111,164 | ₩114,188 | -2.72% | 165.7만 |
|---|
| 2026.06.02 | ₩120,142 | ₩120,142 | ₩109,720 | ₩117,733 | -2.00% | 207.6만 |
|---|
| 2026.06.01 | ₩114,135 | ₩116,583 | ₩111,419 | ₩113,479 | -0.57% | 162만 |
|---|
| 2026.05.29 | ₩115,526 | ₩117,867 | ₩114,242 | ₩116,917 | +1.20% | 98.3만 |
|---|
| 2026.05.28 | ₩110,817 | ₩117,894 | ₩110,000 | ₩116,382 | +5.02% | 96.4만 |
|---|
| 2026.05.27 | ₩114,482 | ₩116,195 | ₩111,164 | ₩111,258 | -2.82% | 83.1만 |
|---|
| 2026.05.26 | ₩111,539 | ₩112,757 | ₩110,027 | ₩112,449 | +0.82% | 72.1만 |
|---|
| 2026.05.22 | ₩107,432 | ₩109,746 | ₩106,228 | ₩109,184 | +1.63% | 43.9만 |
|---|
| 2026.05.21 | ₩103,766 | ₩110,148 | ₩101,358 | ₩108,903 | +4.95% | 72.1만 |
|---|
| 2026.05.20 | ₩99,966 | ₩105,759 | ₩97,277 | ₩105,050 | +5.09% | 81.9만 |
|---|
| 2026.05.19 | ₩98,374 | ₩100,502 | ₩95,819 | ₩99,177 | +0.82% | 99.5만 |
|---|
| 2026.05.18 | ₩101,545 | ₩102,642 | ₩97,933 | ₩98,923 | -2.58% | 70.8만 |
|---|
| 2026.05.15 | ₩104,542 | ₩104,595 | ₩100,689 | ₩101,665 | -2.75% | 75.9만 |
|---|
| 2026.05.14 | ₩105,693 | ₩107,204 | ₩104,422 | ₩105,090 | -0.57% | 68만 |
|---|
| 2026.05.13 | ₩106,188 | ₩106,990 | ₩102,107 | ₩104,381 | -1.70% | 87.1만 |
|---|
| 2026.05.12 | ₩109,559 | ₩110,174 | ₩104,970 | ₩107,499 | -1.88% | 91.4만 |
|---|
| 2026.05.11 | ₩116,743 | ₩116,743 | ₩110,322 | ₩111,218 | -4.73% | 67만 |
|---|
| 2026.05.08 | ₩117,747 | ₩117,774 | ₩115,633 | ₩116,797 | -0.81% | 48.7만 |
|---|
| 2026.05.07 | ₩117,065 | ₩118,242 | ₩114,817 | ₩117,720 | +0.56% | 64만 |
|---|
| 2026.05.06 | ₩112,904 | ₩118,376 | ₩112,221 | ₩117,105 | +3.72% | 77.5만 |
|---|
| 2026.05.05 | ₩109,198 | ₩111,044 | ₩107,030 | ₩109,693 | +0.45% | 84.9만 |
|---|
| 2026.05.04 | ₩113,720 | ₩113,880 | ₩107,766 | ₩108,368 | -4.71% | 75.2만 |
|---|
| 2026.05.01 | ₩118,710 | ₩119,259 | ₩113,345 | ₩114,656 | -3.41% | 99.8만 |
|---|
| 2026.04.30 | ₩114,857 | ₩121,132 | ₩114,670 | ₩119,111 | +3.70% | 96.8만 |
|---|
| 2026.04.29 | ₩115,472 | ₩117,024 | ₩113,131 | ₩113,720 | -1.52% | 87.9만 |
|---|
| 2026.04.28 | ₩117,840 | ₩118,429 | ₩114,576 | ₩116,516 | -1.12% | 49.8만 |
|---|
| 2026.04.27 | ₩118,831 | ₩120,182 | ₩115,860 | ₩117,426 | -1.18% | 60.8만 |
|---|
| 2026.04.24 | ₩119,740 | ₩119,740 | ₩114,589 | ₩118,630 | -0.93% | 66.4만 |
|---|
| 2026.04.23 | ₩120,583 | ₩124,423 | ₩119,339 | ₩120,436 | -0.12% | 58.9만 |
|---|
| 2026.04.22 | ₩129,520 | ₩130,965 | ₩120,021 | ₩120,984 | -6.59% | 84.9만 |
|---|
| 2026.04.21 | ₩127,487 | ₩131,781 | ₩127,246 | ₩128,316 | +0.65% | 79.2만 |
|---|
| 2026.04.20 | ₩126,122 | ₩129,186 | ₩124,008 | ₩128,022 | +1.51% | 93.9만 |
|---|
| 2026.04.17 | ₩124,423 | ₩128,436 | ₩124,423 | ₩126,537 | +1.70% | 76.7만 |
|---|
| 2026.04.16 | ₩123,607 | ₩124,302 | ₩120,677 | ₩121,801 | -1.46% | 130.1만 |
|---|
| 2026.04.15 | ₩124,664 | ₩125,747 | ₩122,697 | ₩124,008 | -0.53% | 55.7만 |
|---|
| 2026.04.14 | ₩124,985 | ₩126,336 | ₩124,195 | ₩124,931 | -0.04% | 65.5만 |
|---|
| 2026.04.13 | ₩123,393 | ₩125,373 | ₩122,229 | ₩124,316 | +0.75% | 57.1만 |
|---|
| 2026.04.10 | ₩124,436 | ₩126,416 | ₩123,112 | ₩125,266 | +0.67% | 65.6만 |
|---|
| 2026.04.09 | ₩120,155 | ₩125,721 | ₩120,155 | ₩124,503 | +3.62% | 61.9만 |
|---|
| 2026.04.08 | ₩123,941 | ₩125,012 | ₩119,205 | ₩121,025 | -2.35% | 72.9만 |
|---|
| 2026.04.07 | ₩117,988 | ₩119,071 | ₩115,820 | ₩117,359 | -0.53% | 68.1만 |
|---|
| 2026.04.06 | ₩113,118 | ₩118,590 | ₩112,957 | ₩118,322 | +4.60% | 70.9만 |
|---|
| 2026.04.02 | ₩113,974 | ₩117,024 | ₩111,151 | ₩113,519 | -0.40% | 91.8만 |
|---|
| 2026.04.01 | ₩112,944 | ₩117,305 | ₩111,499 | ₩117,038 | +3.62% | 77.5만 |
|---|
| 2026.03.31 | ₩111,191 | ₩115,820 | ₩109,760 | ₩113,238 | +1.84% | 92.3만 |
|---|
| 2026.03.30 | ₩113,024 | ₩114,656 | ₩107,699 | ₩108,435 | -4.06% | 122.8만 |
|---|
| 2026.03.27 | ₩116,396 | ₩116,396 | ₩111,593 | ₩112,435 | -3.40% | 94.9만 |
|---|
| 2026.03.26 | ₩119,018 | ₩121,747 | ₩115,941 | ₩117,626 | -1.17% | 67.1만 |
|---|
| 2026.03.25 | ₩120,663 | ₩121,640 | ₩117,439 | ₩120,222 | -0.37% | 53.8만 |
|---|
| 2026.03.24 | ₩118,269 | ₩119,727 | ₩115,874 | ₩118,630 | +0.31% | 91.5만 |
|---|
| 2026.03.23 | ₩123,058 | ₩124,262 | ₩119,794 | ₩120,075 | -2.42% | 140.7만 |
|---|
| 2026.03.20 | ₩117,894 | ₩119,968 | ₩114,964 | ₩119,138 | +1.06% | 399.8만 |
|---|
| 2026.03.19 | ₩109,720 | ₩124,195 | ₩109,037 | ₩119,821 | +9.21% | 301.6만 |
|---|
| 2026.03.18 | ₩112,382 | ₩114,456 | ₩105,278 | ₩105,385 | -6.23% | 190.9만 |
|---|
| 2026.03.17 | ₩113,412 | ₩116,436 | ₩111,659 | ₩113,666 | +0.22% | 97.9만 |
|---|
| 2026.03.16 | ₩111,151 | ₩113,720 | ₩111,111 | ₩112,141 | +0.89% | 106.1만 |
|---|
| 2026.03.13 | ₩111,151 | ₩114,121 | ₩109,746 | ₩109,987 | -1.05% | 105.8만 |
|---|
| 2026.03.12 | ₩112,877 | ₩114,536 | ₩110,937 | ₩111,579 | -1.15% | 90.1만 |
|---|
| 2026.03.11 | ₩121,319 | ₩121,613 | ₩114,308 | ₩114,362 | -5.73% | 122.9만 |
|---|
| 2026.03.10 | ₩124,396 | ₩126,430 | ₩120,984 | ₩121,493 | -2.33% | 83.4만 |
|---|
| 2026.03.09 | ₩117,720 | ₩122,844 | ₩114,723 | ₩122,563 | +4.11% | 121.3만 |
|---|
| 2026.03.06 | ₩121,613 | ₩123,031 | ₩118,121 | ₩121,439 | -0.14% | 123.5만 |
|---|
| 2026.03.05 | ₩126,911 | ₩129,774 | ₩124,797 | ₩125,386 | -1.20% | 74.9만 |
|---|
| 2026.03.04 | ₩131,353 | ₩131,848 | ₩125,961 | ₩128,035 | -2.53% | 72.6만 |
|---|
| 2026.03.03 | ₩125,279 | ₩130,189 | ₩120,877 | ₩129,948 | +3.73% | 117.7만 |
|---|
| 2026.03.02 | ₩125,373 | ₩129,707 | ₩121,587 | ₩128,691 | +2.65% | 91.3만 |
|---|
| 2026.02.27 | ₩131,661 | ₩131,661 | ₩124,757 | ₩128,691 | -2.26% | 107.4만 |
|---|
| 2026.02.26 | ₩132,009 | ₩134,457 | ₩130,818 | ₩134,056 | +1.55% | 67.3만 |
|---|
| 2026.02.25 | ₩129,413 | ₩131,714 | ₩127,259 | ₩131,473 | +1.59% | 43.5만 |
|---|
| 2026.02.24 | ₩126,818 | ₩130,952 | ₩125,547 | ₩129,814 | +2.36% | 59.3만 |
|---|
| 2026.02.23 | ₩129,226 | ₩130,604 | ₩122,456 | ₩126,416 | -2.17% | 82.1만 |
|---|
| 2026.02.20 | ₩125,961 | ₩133,494 | ₩125,895 | ₩131,005 | +4.00% | 90.6만 |
|---|
| 2026.02.19 | ₩125,868 | ₩127,928 | ₩124,543 | ₩127,192 | +1.05% | 52.2만 |
|---|
| 2026.02.18 | ₩126,871 | ₩129,948 | ₩126,630 | ₩127,433 | +0.44% | 84.5만 |
|---|
| 2026.02.17 | ₩123,353 | ₩128,075 | ₩121,707 | ₩127,915 | +3.70% | 72.9만 |
|---|
| 2026.02.13 | ₩120,797 | ₩121,011 | ₩117,600 | ₩120,530 | -0.22% | 64.2만 |
|---|
| 2026.02.12 | ₩124,757 | ₩126,055 | ₩117,626 | ₩119,540 | -4.18% | 80.6만 |
|---|
| 2026.02.11 | ₩123,687 | ₩125,440 | ₩122,871 | ₩123,553 | -0.11% | 52.4만 |
|---|
| 2026.02.10 | ₩128,771 | ₩130,751 | ₩121,386 | ₩122,523 | -4.85% | 90만 |
|---|
| 2026.02.09 | ₩128,731 | ₩130,564 | ₩127,058 | ₩129,761 | +0.80% | 58만 |
|---|
| 2026.02.06 | ₩126,309 | ₩130,162 | ₩124,450 | ₩129,774 | +2.74% | 112만 |
|---|
| 2026.02.05 | ₩124,530 | ₩125,654 | ₩121,319 | ₩123,580 | -0.76% | 64만 |
|---|
| 2026.02.04 | ₩123,741 | ₩127,901 | ₩122,095 | ₩126,416 | +2.16% | 80.1만 |
|---|
| 2026.02.03 | ₩125,680 | ₩127,433 | ₩120,396 | ₩122,055 | -2.88% | 127.1만 |
|---|
| 2026.02.02 | ₩122,550 | ₩127,808 | ₩122,122 | ₩126,778 | +3.45% | 126.5만 |
|---|
| 2026.01.30 | ₩121,386 | ₩124,757 | ₩121,386 | ₩123,446 | +1.70% | 74.6만 |
|---|
| 2026.01.29 | ₩123,098 | ₩124,757 | ₩121,573 | ₩122,617 | -0.39% | 73.3만 |
|---|
| 2026.01.28 | ₩121,613 | ₩123,219 | ₩120,302 | ₩122,697 | +0.89% | 81.6만 |
|---|
| 2026.01.27 | ₩120,088 | ₩121,961 | ₩117,840 | ₩121,158 | +0.89% | 96.1만 |
|---|
| 2026.01.26 | ₩119,553 | ₩121,212 | ₩117,038 | ₩120,463 | +0.76% | 86.5만 |
|---|
| 2026.01.23 | ₩123,486 | ₩124,717 | ₩118,978 | ₩120,128 | -2.72% | 71.5만 |
|---|
| 2026.01.22 | ₩125,105 | ₩127,313 | ₩122,898 | ₩123,660 | -1.15% | 95.3만 |
|---|
| 2026.01.21 | ₩127,152 | ₩129,641 | ₩124,316 | ₩125,761 | -1.09% | 119.5만 |
|---|
| 2026.01.20 | ₩126,042 | ₩128,089 | ₩123,674 | ₩125,012 | -0.82% | 62.3만 |
|---|
| 2026.01.16 | ₩125,159 | ₩129,453 | ₩125,159 | ₩127,313 | +1.72% | 90.3만 |
|---|
| 2026.01.15 | ₩118,884 | ₩126,403 | ₩117,867 | ₩125,145 | +5.27% | 86.9만 |
|---|
| 2026.01.14 | ₩117,854 | ₩121,065 | ₩117,560 | ₩119,553 | +1.44% | 59.4만 |
|---|
| 2026.01.13 | ₩115,620 | ₩118,429 | ₩115,566 | ₩118,282 | +2.30% | 42.5만 |
|---|
| 2026.01.12 | ₩111,967 | ₩116,583 | ₩110,000 | ₩115,232 | +2.92% | 63.3만 |
|---|
| 2026.01.09 | ₩117,626 | ₩120,155 | ₩111,191 | ₩112,890 | -4.03% | 143.4만 |
|---|
| 2026.01.08 | ₩120,984 | ₩124,436 | ₩120,396 | ₩120,476 | -0.42% | 77.5만 |
|---|
| 2026.01.07 | ₩124,048 | ₩125,761 | ₩121,212 | ₩121,801 | -1.81% | 81만 |
|---|
| 2026.01.06 | ₩119,928 | ₩125,533 | ₩117,974 | ₩124,048 | +3.44% | 81.5만 |
|---|
| 2026.01.05 | ₩114,415 | ₩121,734 | ₩114,415 | ₩119,861 | +4.76% | 85.8만 |
|---|
| 2026.01.02 | ₩112,382 | ₩115,740 | ₩111,780 | ₩115,205 | +2.51% | 88.6만 |
|---|
| 2025.12.31 | ₩111,044 | ₩111,981 | ₩109,800 | ₩110,883 | -0.14% | 49.9만 |
|---|
| 2025.12.30 | ₩113,171 | ₩113,332 | ₩109,117 | ₩111,098 | -1.83% | 55.7만 |
|---|
| 2025.12.29 | ₩113,880 | ₩114,496 | ₩112,770 | ₩113,118 | -0.67% | 46만 |
|---|
| 2025.12.26 | ₩116,275 | ₩117,172 | ₩112,596 | ₩114,001 | -1.96% | 70.9만 |
|---|
| 2025.12.24 | ₩115,258 | ₩116,690 | ₩113,573 | ₩116,409 | +1.00% | 60.6만 |
|---|
| 2025.12.23 | ₩114,094 | ₩117,091 | ₩112,382 | ₩114,817 | +0.63% | 93.5만 |
|---|
| 2025.12.22 | ₩112,315 | ₩113,640 | ₩110,870 | ₩113,599 | +1.14% | 114.6만 |
|---|
| 2025.12.19 | ₩111,017 | ₩112,369 | ₩108,837 | ₩111,486 | +0.42% | 112만 |
|---|
| 2025.12.18 | ₩112,168 | ₩113,318 | ₩110,054 | ₩111,057 | -0.99% | 131만 |
|---|
| 2025.12.17 | ₩112,181 | ₩112,181 | ₩109,920 | ₩111,352 | -0.74% | 71.1만 |
|---|
| 2025.12.16 | ₩115,727 | ₩116,957 | ₩110,857 | ₩111,285 | -3.84% | 84.4만 |
|---|
| 2025.12.15 | ₩117,586 | ₩118,764 | ₩114,576 | ₩115,794 | -1.52% | 66.3만 |
|---|
| 2025.12.12 | ₩121,011 | ₩122,269 | ₩116,743 | ₩117,238 | -3.12% | 84.6만 |
|---|
| 2025.12.11 | ₩122,456 | ₩123,995 | ₩119,941 | ₩122,269 | -0.15% | 105.8만 |
|---|
| 2025.12.10 | ₩121,092 | ₩124,182 | ₩118,001 | ₩123,928 | +2.34% | 115.5만 |
|---|
| 2025.12.09 | ₩115,941 | ₩118,804 | ₩114,175 | ₩116,730 | +0.68% | 94.1만 |
|---|
| 2025.12.08 | ₩112,810 | ₩119,392 | ₩111,312 | ₩116,810 | +3.55% | 134만 |
|---|
| 2025.12.05 | ₩113,653 | ₩115,232 | ₩110,402 | ₩111,044 | -2.30% | 122.3만 |
|---|
| 2025.12.04 | ₩118,804 | ₩120,088 | ₩113,573 | ₩113,747 | -4.26% | 124.2만 |
|---|
| 2025.12.03 | ₩119,178 | ₩122,376 | ₩117,319 | ₩119,098 | -0.07% | 125.3만 |
|---|
| 2025.12.02 | ₩126,015 | ₩126,109 | ₩117,359 | ₩119,326 | -5.31% | 262.2만 |
|---|
| 2025.12.01 | ₩132,785 | ₩135,273 | ₩126,376 | ₩128,035 | -3.58% | 265.4만 |
|---|
| 2025.11.28 | ₩139,220 | ₩139,220 | ₩132,999 | ₩134,002 | -3.75% | 46.6만 |
|---|
| 2025.11.26 | ₩133,842 | ₩139,889 | ₩133,668 | ₩138,430 | +3.43% | 88.3만 |
|---|
| 2025.11.25 | ₩126,925 | ₩134,738 | ₩125,854 | ₩133,681 | +5.32% | 86.2만 |
|---|
| 2025.11.24 | ₩126,885 | ₩127,794 | ₩124,945 | ₩125,881 | -0.79% | 57.6만 |
|---|
| 2025.11.21 | ₩121,747 | ₩129,279 | ₩121,587 | ₩126,844 | +4.19% | 95만 |
|---|
| 2025.11.20 | ₩127,701 | ₩128,169 | ₩121,332 | ₩122,643 | -3.96% | 83.5만 |
|---|
| 2025.11.19 | ₩127,406 | ₩127,473 | ₩125,025 | ₩126,296 | -0.87% | 65.3만 |
|---|
| 2025.11.18 | ₩126,510 | ₩127,754 | ₩124,155 | ₩125,734 | -0.61% | 85.7만 |
|---|
| 2025.11.17 | ₩133,922 | ₩135,246 | ₩127,380 | ₩127,888 | -4.51% | 79.5만 |
|---|
| 2025.11.14 | ₩135,072 | ₩136,651 | ₩133,092 | ₩135,139 | +0.05% | 48.4만 |
|---|
| 2025.11.13 | ₩141,066 | ₩143,541 | ₩136,611 | ₩137,039 | -2.85% | 86.2만 |
|---|
| 2025.11.12 | ₩139,247 | ₩142,698 | ₩136,477 | ₩141,815 | +1.84% | 74.1만 |
|---|
| 2025.11.11 | ₩139,889 | ₩139,929 | ₩136,638 | ₩138,029 | -1.33% | 83.7만 |
|---|
| 2025.11.10 | ₩136,076 | ₩137,119 | ₩133,694 | ₩135,688 | -0.29% | 54.1만 |
|---|
| 2025.11.07 | ₩133,306 | ₩136,183 | ₩131,460 | ₩134,203 | +0.67% | 61.6만 |
|---|
| 2025.11.06 | ₩133,601 | ₩135,099 | ₩131,166 | ₩133,520 | -0.06% | 47.6만 |
|---|
| 2025.11.05 | ₩130,015 | ₩137,802 | ₩129,065 | ₩134,805 | +3.68% | 77.4만 |
|---|
| 2025.11.04 | ₩128,998 | ₩131,928 | ₩127,353 | ₩130,577 | +1.22% | 42.5만 |
|---|
| 2025.11.03 | ₩131,835 | ₩131,835 | ₩128,771 | ₩130,992 | -0.64% | 58.2만 |
|---|
| 2025.10.31 | ₩131,701 | ₩133,052 | ₩129,828 | ₩132,249 | +0.42% | 61.8만 |
|---|
| 2025.10.30 | ₩133,601 | ₩135,005 | ₩131,326 | ₩132,196 | -1.05% | 76.2만 |
|---|
| 2025.10.29 | ₩136,009 | ₩137,989 | ₩132,851 | ₩135,460 | -0.40% | 62.9만 |
|---|
| 2025.10.28 | ₩137,253 | ₩139,166 | ₩135,380 | ₩137,601 | +0.25% | 45.1만 |
|---|
| 2025.10.27 | ₩138,805 | ₩140,116 | ₩135,996 | ₩138,149 | -0.47% | 47만 |
|---|
| 2025.10.24 | ₩140,852 | ₩140,986 | ₩138,671 | ₩138,778 | -1.47% | 34.8만 |
|---|
| 2025.10.23 | ₩139,327 | ₩141,722 | ₩138,297 | ₩139,862 | +0.38% | 49.3만 |
|---|
| 2025.10.22 | ₩140,812 | ₩147,434 | ₩137,481 | ₩139,728 | -0.77% | 115.8만 |
|---|
| 2025.10.21 | ₩139,768 | ₩142,926 | ₩139,394 | ₩140,183 | +0.30% | 79.2만 |
|---|
| 2025.10.20 | ₩139,019 | ₩140,745 | ₩137,976 | ₩140,357 | +0.96% | 52.4만 |
|---|
| 2025.10.17 | ₩137,039 | ₩139,233 | ₩136,865 | ₩138,123 | +0.79% | 75.7만 |
|---|
| 2025.10.16 | ₩138,083 | ₩139,541 | ₩136,330 | ₩138,123 | +0.03% | 67.4만 |
|---|
| 2025.10.15 | ₩136,557 | ₩139,849 | ₩135,474 | ₩138,578 | +1.48% | 118.3만 |
|---|
| 2025.10.14 | ₩132,035 | ₩135,393 | ₩130,189 | ₩135,353 | +2.51% | 86.9만 |
|---|
| 2025.10.13 | ₩127,232 | ₩133,681 | ₩125,961 | ₩133,520 | +4.94% | 79.2만 |
|---|
| 2025.10.10 | ₩130,055 | ₩130,055 | ₩122,791 | ₩123,500 | -5.04% | 82.3만 |
|---|