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 | ₩141,384 | ₩143,230 | ₩139,833 | ₩140,742 | -0.45% | 58.9만 |
| 2026.10.08 | ₩138,254 | ₩143,096 | ₩137,438 | ₩141,638 | +2.45% | 62.7만 |
| 2026.10.07 | ₩135,860 | ₩139,512 | ₩135,057 | ₩138,281 | +1.78% | 60.1만 |
| 2026.10.06 | ₩135,432 | ₩138,508 | ₩135,432 | ₩136,569 | +0.84% | 51.7만 |
| 2026.10.05 | ₩135,700 | ₩138,749 | ₩134,108 | ₩134,950 | -0.55% | 87.6만 |
| 2026.10.02 | ₩141,358 | ₩142,615 | ₩134,335 | ₩134,536 | -4.83% | 89.7만 |
| 2026.10.01 | ₩134,549 | ₩141,264 | ₩133,987 | ₩139,445 | +3.64% | 108.3만 |
| 2026.09.30 | ₩139,873 | ₩141,705 | ₩135,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,877 |
| -2.14% |
| 93.9만 |
| 2026.09.29 | ₩139,164 | ₩139,819 | ₩137,719 | ₩139,538 | +0.27% | 57.1만 |
|---|
| 2026.09.28 | ₩136,823 | ₩139,110 | ₩135,807 | ₩138,174 | +0.99% | 59.1만 |
|---|
| 2026.09.25 | ₩135,914 | ₩138,241 | ₩134,282 | ₩136,783 | +0.64% | 60.5만 |
|---|
| 2026.09.24 | ₩134,415 | ₩138,094 | ₩133,332 | ₩134,429 | +0.01% | 57.2만 |
|---|
| 2026.09.23 | ₩133,733 | ₩137,024 | ₩132,342 | ₩133,921 | +0.14% | 93.9만 |
|---|
| 2026.09.22 | ₩133,439 | ₩137,907 | ₩133,439 | ₩134,322 | +0.66% | 80.2만 |
|---|
| 2026.09.21 | ₩135,499 | ₩135,659 | ₩130,898 | ₩131,927 | -2.64% | 95만 |
|---|
| 2026.09.18 | ₩135,031 | ₩135,807 | ₩132,262 | ₩134,268 | -0.56% | 178.7만 |
|---|
| 2026.09.17 | ₩140,114 | ₩140,114 | ₩134,656 | ₩135,700 | -3.15% | 83.2만 |
|---|
| 2026.09.16 | ₩136,248 | ₩140,114 | ₩133,492 | ₩137,693 | +1.06% | 112.7만 |
|---|
| 2026.09.15 | ₩134,750 | ₩136,275 | ₩132,088 | ₩133,586 | -0.86% | 111만 |
|---|
| 2026.09.14 | ₩130,670 | ₩135,579 | ₩130,215 | ₩134,763 | +3.13% | 135.2만 |
|---|
| 2026.09.11 | ₩130,710 | ₩134,308 | ₩129,948 | ₩134,108 | +2.60% | 103.3만 |
|---|
| 2026.09.10 | ₩138,428 | ₩138,428 | ₩127,513 | ₩130,697 | -5.59% | 184.3만 |
|---|
| 2026.09.09 | ₩127,085 | ₩137,773 | ₩126,176 | ₩137,077 | +7.86% | 447.7만 |
|---|
| 2026.09.08 | ₩112,800 | ₩113,509 | ₩107,008 | ₩110,579 | -1.97% | 168.1만 |
|---|
| 2026.09.04 | ₩108,934 | ₩114,739 | ₩108,934 | ₩114,097 | +4.74% | 80.6만 |
|---|
| 2026.09.03 | ₩110,967 | ₩111,516 | ₩108,867 | ₩109,710 | -1.13% | 90.8만 |
|---|
| 2026.09.02 | ₩109,202 | ₩111,409 | ₩108,252 | ₩109,322 | +0.11% | 69.4만 |
|---|
| 2026.09.01 | ₩108,185 | ₩109,977 | ₩107,677 | ₩108,693 | +0.47% | 65만 |
|---|
| 2026.08.31 | ₩109,362 | ₩111,435 | ₩108,894 | ₩110,058 | +0.64% | 58.1만 |
|---|
| 2026.08.28 | ₩109,884 | ₩112,639 | ₩109,295 | ₩110,620 | +0.67% | 65.2만 |
|---|
| 2026.08.27 | ₩110,606 | ₩111,449 | ₩108,506 | ₩109,469 | -1.03% | 58.9만 |
|---|
| 2026.08.26 | ₩113,923 | ₩115,141 | ₩111,783 | ₩112,037 | -1.66% | 50만 |
|---|
| 2026.08.25 | ₩112,225 | ₩113,482 | ₩108,426 | ₩113,161 | +0.83% | 73.8만 |
|---|
| 2026.08.24 | ₩109,710 | ₩112,492 | ₩109,483 | ₩111,623 | +1.74% | 79만 |
|---|
| 2026.08.21 | ₩109,496 | ₩109,911 | ₩108,025 | ₩108,841 | -0.60% | 64.4만 |
|---|
| 2026.08.20 | ₩110,847 | ₩113,469 | ₩105,684 | ₩108,372 | -2.23% | 100.6만 |
|---|
| 2026.08.19 | ₩114,485 | ₩118,110 | ₩113,696 | ₩114,017 | -0.41% | 81.3만 |
|---|
| 2026.08.18 | ₩115,983 | ₩116,558 | ₩113,228 | ₩113,375 | -2.25% | 50.5만 |
|---|
| 2026.08.17 | ₩119,488 | ₩120,491 | ₩114,472 | ₩115,181 | -3.60% | 56.1만 |
|---|
| 2026.08.14 | ₩123,367 | ₩123,367 | ₩120,090 | ₩121,146 | -1.80% | 46.4만 |
|---|
| 2026.08.13 | ₩125,066 | ₩125,561 | ₩123,073 | ₩123,808 | -1.01% | 47.8만 |
|---|
| 2026.08.12 | ₩125,694 | ₩125,694 | ₩121,360 | ₩123,768 | -1.53% | 55.4만 |
|---|
| 2026.08.11 | ₩126,149 | ₩128,851 | ₩125,199 | ₩126,697 | +0.43% | 47.7만 |
|---|
| 2026.08.10 | ₩127,647 | ₩129,440 | ₩125,681 | ₩126,376 | -1.00% | 56.4만 |
|---|
| 2026.08.07 | ₩125,882 | ₩130,309 | ₩122,524 | ₩129,627 | +2.98% | 46.6만 |
|---|
| 2026.08.06 | ₩128,650 | ₩129,506 | ₩125,467 | ₩125,574 | -2.39% | 49만 |
|---|
| 2026.08.05 | ₩131,633 | ₩132,289 | ₩128,650 | ₩129,172 | -1.87% | 40.3만 |
|---|
| 2026.08.04 | ₩126,029 | ₩130,296 | ₩125,601 | ₩130,162 | +3.28% | 52.4만 |
|---|
| 2026.08.03 | ₩127,045 | ₩129,092 | ₩124,785 | ₩127,018 | -0.02% | 70.8만 |
|---|
| 2026.07.31 | ₩128,008 | ₩129,707 | ₩123,674 | ₩124,263 | -2.93% | 82.6만 |
|---|
| 2026.07.30 | ₩131,941 | ₩132,583 | ₩127,126 | ₩128,249 | -2.80% | 75.1만 |
|---|
| 2026.07.29 | ₩130,817 | ₩134,308 | ₩128,931 | ₩132,235 | +1.08% | 75.9만 |
|---|
| 2026.07.28 | ₩130,175 | ₩133,466 | ₩129,132 | ₩131,138 | +0.74% | 101.7만 |
|---|
| 2026.07.27 | ₩124,383 | ₩129,841 | ₩124,383 | ₩128,062 | +2.96% | 97.5만 |
|---|
| 2026.07.24 | ₩119,608 | ₩122,538 | ₩118,043 | ₩122,110 | +2.09% | 62.7만 |
|---|
| 2026.07.23 | ₩121,294 | ₩121,387 | ₩118,485 | ₩119,943 | -1.11% | 89.9만 |
|---|
| 2026.07.22 | ₩119,408 | ₩123,059 | ₩119,408 | ₩121,213 | +1.51% | 54.9만 |
|---|
| 2026.07.21 | ₩122,243 | ₩123,073 | ₩119,595 | ₩120,745 | -1.23% | 60.2만 |
|---|
| 2026.07.20 | ₩124,424 | ₩124,544 | ₩120,491 | ₩120,973 | -2.77% | 64.9만 |
|---|
| 2026.07.17 | ₩119,461 | ₩124,022 | ₩119,046 | ₩122,591 | +2.62% | 79만 |
|---|
| 2026.07.16 | ₩117,374 | ₩121,267 | ₩116,505 | ₩120,705 | +2.84% | 93.5만 |
|---|
| 2026.07.15 | ₩114,927 | ₩118,832 | ₩114,298 | ₩116,411 | +1.29% | 66.9만 |
|---|
| 2026.07.14 | ₩113,843 | ₩114,766 | ₩111,502 | ₩114,097 | +0.22% | 40.9만 |
|---|
| 2026.07.13 | ₩113,709 | ₩114,873 | ₩111,435 | ₩113,161 | -0.48% | 59.4만 |
|---|
| 2026.07.10 | ₩112,586 | ₩113,656 | ₩111,409 | ₩112,786 | +0.18% | 45.6만 |
|---|
| 2026.07.09 | ₩108,907 | ₩112,091 | ₩108,479 | ₩111,730 | +2.59% | 53.4만 |
|---|
| 2026.07.08 | ₩109,857 | ₩111,542 | ₩107,329 | ₩108,961 | -0.82% | 66.4만 |
|---|
| 2026.07.07 | ₩111,061 | ₩113,656 | ₩109,763 | ₩111,636 | +0.52% | 80.3만 |
|---|
| 2026.07.06 | ₩111,328 | ₩112,251 | ₩108,854 | ₩109,496 | -1.65% | 54.2만 |
|---|
| 2026.07.02 | ₩113,188 | ₩113,723 | ₩108,426 | ₩112,519 | -0.59% | 102.4만 |
|---|
| 2026.07.01 | ₩113,683 | ₩116,077 | ₩112,078 | ₩113,241 | -0.39% | 113.3만 |
|---|
| 2026.06.30 | ₩116,385 | ₩117,067 | ₩111,810 | ₩115,301 | -0.93% | 78.8만 |
|---|
| 2026.06.29 | ₩114,967 | ₩117,722 | ₩113,148 | ₩116,211 | +1.08% | 93만 |
|---|
| 2026.06.26 | ₩110,660 | ₩117,776 | ₩110,339 | ₩117,094 | +5.81% | 207.3만 |
|---|
| 2026.06.25 | ₩114,418 | ₩116,813 | ₩111,141 | ₩111,863 | -2.23% | 77.6만 |
|---|
| 2026.06.24 | ₩113,937 | ₩115,047 | ₩111,743 | ₩113,816 | -0.11% | 79.8만 |
|---|
| 2026.06.23 | ₩114,030 | ₩115,555 | ₩112,372 | ₩113,589 | -0.39% | 105.1만 |
|---|
| 2026.06.22 | ₩118,123 | ₩120,478 | ₩115,823 | ₩116,010 | -1.79% | 87.3만 |
|---|
| 2026.06.18 | ₩117,388 | ₩121,240 | ₩117,241 | ₩118,016 | +0.54% | 139.2만 |
|---|
| 2026.06.17 | ₩120,424 | ₩123,059 | ₩115,636 | ₩115,676 | -3.94% | 86.1만 |
|---|
| 2026.06.16 | ₩119,929 | ₩122,845 | ₩117,241 | ₩117,749 | -1.82% | 93.6만 |
|---|
| 2026.06.15 | ₩123,246 | ₩124,370 | ₩118,043 | ₩118,672 | -3.71% | 97.2만 |
|---|
| 2026.06.12 | ₩124,490 | ₩125,721 | ₩120,317 | ₩120,718 | -3.03% | 73.4만 |
|---|
| 2026.06.11 | ₩115,074 | ₩123,715 | ₩115,007 | ₩122,725 | +6.65% | 102.9만 |
|---|
| 2026.06.10 | ₩115,636 | ₩117,990 | ₩114,231 | ₩114,927 | -0.61% | 55.6만 |
|---|
| 2026.06.09 | ₩115,395 | ₩121,053 | ₩112,666 | ₩116,037 | +0.56% | 118.6만 |
|---|
| 2026.06.08 | ₩111,890 | ₩114,405 | ₩111,342 | ₩113,107 | +1.09% | 69.8만 |
|---|
| 2026.06.05 | ₩115,649 | ₩116,171 | ₩109,523 | ₩111,409 | -3.67% | 78.4만 |
|---|
| 2026.06.04 | ₩116,572 | ₩116,813 | ₩113,696 | ₩116,117 | -0.39% | 86.1만 |
|---|
| 2026.06.03 | ₩117,361 | ₩117,789 | ₩111,141 | ₩114,164 | -2.72% | 165.7만 |
|---|
| 2026.06.02 | ₩120,116 | ₩120,116 | ₩109,697 | ₩117,709 | -2.00% | 207.6만 |
|---|
| 2026.06.01 | ₩114,111 | ₩116,558 | ₩111,395 | ₩113,455 | -0.57% | 162만 |
|---|
| 2026.05.29 | ₩115,502 | ₩117,843 | ₩114,218 | ₩116,893 | +1.20% | 98.3만 |
|---|
| 2026.05.28 | ₩110,793 | ₩117,869 | ₩109,977 | ₩116,358 | +5.02% | 96.4만 |
|---|
| 2026.05.27 | ₩114,458 | ₩116,171 | ₩111,141 | ₩111,235 | -2.82% | 83.1만 |
|---|
| 2026.05.26 | ₩111,516 | ₩112,733 | ₩110,004 | ₩112,425 | +0.82% | 72.1만 |
|---|
| 2026.05.22 | ₩107,409 | ₩109,723 | ₩106,205 | ₩109,162 | +1.63% | 43.9만 |
|---|
| 2026.05.21 | ₩103,744 | ₩110,125 | ₩101,337 | ₩108,881 | +4.95% | 72.1만 |
|---|
| 2026.05.20 | ₩99,945 | ₩105,737 | ₩97,257 | ₩105,028 | +5.09% | 81.9만 |
|---|
| 2026.05.19 | ₩98,354 | ₩100,481 | ₩95,799 | ₩99,156 | +0.82% | 99.5만 |
|---|
| 2026.05.18 | ₩101,524 | ₩102,621 | ₩97,912 | ₩98,902 | -2.58% | 70.8만 |
|---|
| 2026.05.15 | ₩104,520 | ₩104,574 | ₩100,668 | ₩101,644 | -2.75% | 75.9만 |
|---|
| 2026.05.14 | ₩105,670 | ₩107,182 | ₩104,400 | ₩105,068 | -0.57% | 68만 |
|---|
| 2026.05.13 | ₩106,165 | ₩106,968 | ₩102,086 | ₩104,360 | -1.70% | 87.1만 |
|---|
| 2026.05.12 | ₩109,536 | ₩110,151 | ₩104,948 | ₩107,476 | -1.88% | 91.4만 |
|---|
| 2026.05.11 | ₩116,719 | ₩116,719 | ₩110,298 | ₩111,195 | -4.73% | 67만 |
|---|
| 2026.05.08 | ₩117,722 | ₩117,749 | ₩115,609 | ₩116,772 | -0.81% | 48.7만 |
|---|
| 2026.05.07 | ₩117,040 | ₩118,217 | ₩114,793 | ₩117,695 | +0.56% | 64만 |
|---|
| 2026.05.06 | ₩112,880 | ₩118,351 | ₩112,198 | ₩117,080 | +3.72% | 77.5만 |
|---|
| 2026.05.05 | ₩109,175 | ₩111,021 | ₩107,008 | ₩109,670 | +0.45% | 84.9만 |
|---|
| 2026.05.04 | ₩113,696 | ₩113,857 | ₩107,744 | ₩108,346 | -4.71% | 75.2만 |
|---|
| 2026.05.01 | ₩118,685 | ₩119,234 | ₩113,321 | ₩114,632 | -3.41% | 99.8만 |
|---|
| 2026.04.30 | ₩114,833 | ₩121,106 | ₩114,646 | ₩119,087 | +3.70% | 96.8만 |
|---|
| 2026.04.29 | ₩115,448 | ₩117,000 | ₩113,107 | ₩113,696 | -1.52% | 87.9만 |
|---|
| 2026.04.28 | ₩117,816 | ₩118,404 | ₩114,552 | ₩116,492 | -1.12% | 49.8만 |
|---|
| 2026.04.27 | ₩118,806 | ₩120,157 | ₩115,836 | ₩117,401 | -1.18% | 60.8만 |
|---|
| 2026.04.24 | ₩119,715 | ₩119,715 | ₩114,565 | ₩118,605 | -0.93% | 66.4만 |
|---|
| 2026.04.23 | ₩120,558 | ₩124,397 | ₩119,314 | ₩120,411 | -0.12% | 58.9만 |
|---|
| 2026.04.22 | ₩129,493 | ₩130,938 | ₩119,996 | ₩120,959 | -6.59% | 84.9만 |
|---|
| 2026.04.21 | ₩127,460 | ₩131,754 | ₩127,219 | ₩128,289 | +0.65% | 79.2만 |
|---|
| 2026.04.20 | ₩126,096 | ₩129,159 | ₩123,982 | ₩127,995 | +1.51% | 93.9만 |
|---|
| 2026.04.17 | ₩124,397 | ₩128,410 | ₩124,397 | ₩126,510 | +1.70% | 76.7만 |
|---|
| 2026.04.16 | ₩123,581 | ₩124,276 | ₩120,652 | ₩121,775 | -1.46% | 130.1만 |
|---|
| 2026.04.15 | ₩124,638 | ₩125,721 | ₩122,671 | ₩123,982 | -0.53% | 55.7만 |
|---|
| 2026.04.14 | ₩124,959 | ₩126,310 | ₩124,169 | ₩124,905 | -0.04% | 65.5만 |
|---|
| 2026.04.13 | ₩123,367 | ₩125,346 | ₩122,203 | ₩124,290 | +0.75% | 57.1만 |
|---|
| 2026.04.10 | ₩124,410 | ₩126,390 | ₩123,086 | ₩125,239 | +0.67% | 65.6만 |
|---|
| 2026.04.09 | ₩120,130 | ₩125,694 | ₩120,130 | ₩124,477 | +3.62% | 61.9만 |
|---|
| 2026.04.08 | ₩123,915 | ₩124,985 | ₩119,180 | ₩120,999 | -2.35% | 72.9만 |
|---|
| 2026.04.07 | ₩117,963 | ₩119,046 | ₩115,796 | ₩117,334 | -0.53% | 68.1만 |
|---|
| 2026.04.06 | ₩113,094 | ₩118,565 | ₩112,934 | ₩118,297 | +4.60% | 70.9만 |
|---|
| 2026.04.02 | ₩113,950 | ₩117,000 | ₩111,128 | ₩113,495 | -0.40% | 91.8만 |
|---|
| 2026.04.01 | ₩112,920 | ₩117,281 | ₩111,476 | ₩117,013 | +3.62% | 77.5만 |
|---|
| 2026.03.31 | ₩111,168 | ₩115,796 | ₩109,737 | ₩113,214 | +1.84% | 92.3만 |
|---|
| 2026.03.30 | ₩113,000 | ₩114,632 | ₩107,677 | ₩108,412 | -4.06% | 122.8만 |
|---|
| 2026.03.27 | ₩116,371 | ₩116,371 | ₩111,569 | ₩112,412 | -3.40% | 94.9만 |
|---|
| 2026.03.26 | ₩118,993 | ₩121,722 | ₩115,916 | ₩117,602 | -1.17% | 67.1만 |
|---|
| 2026.03.25 | ₩120,638 | ₩121,615 | ₩117,415 | ₩120,197 | -0.37% | 53.8만 |
|---|
| 2026.03.24 | ₩118,244 | ₩119,702 | ₩115,850 | ₩118,605 | +0.31% | 91.5만 |
|---|
| 2026.03.23 | ₩123,032 | ₩124,236 | ₩119,769 | ₩120,050 | -2.42% | 140.7만 |
|---|
| 2026.03.20 | ₩117,869 | ₩119,943 | ₩114,940 | ₩119,113 | +1.06% | 399.8만 |
|---|
| 2026.03.19 | ₩109,697 | ₩124,169 | ₩109,014 | ₩119,795 | +9.21% | 301.6만 |
|---|
| 2026.03.18 | ₩112,358 | ₩114,432 | ₩105,256 | ₩105,363 | -6.23% | 190.9만 |
|---|
| 2026.03.17 | ₩113,388 | ₩116,411 | ₩111,636 | ₩113,642 | +0.22% | 97.9만 |
|---|
| 2026.03.16 | ₩111,128 | ₩113,696 | ₩111,088 | ₩112,118 | +0.89% | 106.1만 |
|---|
| 2026.03.13 | ₩111,128 | ₩114,097 | ₩109,723 | ₩109,964 | -1.05% | 105.8만 |
|---|
| 2026.03.12 | ₩112,853 | ₩114,512 | ₩110,914 | ₩111,556 | -1.15% | 90.1만 |
|---|
| 2026.03.11 | ₩121,294 | ₩121,588 | ₩114,285 | ₩114,338 | -5.73% | 122.9만 |
|---|
| 2026.03.10 | ₩124,370 | ₩126,403 | ₩120,959 | ₩121,467 | -2.33% | 83.4만 |
|---|
| 2026.03.09 | ₩117,695 | ₩122,818 | ₩114,699 | ₩122,538 | +4.11% | 121.3만 |
|---|
| 2026.03.06 | ₩121,588 | ₩123,006 | ₩118,097 | ₩121,414 | -0.14% | 123.5만 |
|---|
| 2026.03.05 | ₩126,885 | ₩129,747 | ₩124,771 | ₩125,360 | -1.20% | 74.9만 |
|---|
| 2026.03.04 | ₩131,326 | ₩131,820 | ₩125,935 | ₩128,008 | -2.53% | 72.6만 |
|---|
| 2026.03.03 | ₩125,253 | ₩130,162 | ₩120,852 | ₩129,921 | +3.73% | 117.7만 |
|---|
| 2026.03.02 | ₩125,346 | ₩129,680 | ₩121,561 | ₩128,664 | +2.65% | 91.3만 |
|---|
| 2026.02.27 | ₩131,633 | ₩131,633 | ₩124,731 | ₩128,664 | -2.26% | 107.4만 |
|---|
| 2026.02.26 | ₩131,981 | ₩134,429 | ₩130,791 | ₩134,028 | +1.55% | 67.3만 |
|---|
| 2026.02.25 | ₩129,386 | ₩131,687 | ₩127,233 | ₩131,446 | +1.59% | 43.5만 |
|---|
| 2026.02.24 | ₩126,791 | ₩130,924 | ₩125,520 | ₩129,787 | +2.36% | 59.3만 |
|---|
| 2026.02.23 | ₩129,199 | ₩130,577 | ₩122,431 | ₩126,390 | -2.17% | 82.1만 |
|---|
| 2026.02.20 | ₩125,935 | ₩133,466 | ₩125,868 | ₩130,978 | +4.00% | 90.6만 |
|---|
| 2026.02.19 | ₩125,841 | ₩127,901 | ₩124,517 | ₩127,166 | +1.05% | 52.2만 |
|---|
| 2026.02.18 | ₩126,845 | ₩129,921 | ₩126,604 | ₩127,406 | +0.44% | 84.5만 |
|---|
| 2026.02.17 | ₩123,327 | ₩128,048 | ₩121,681 | ₩127,888 | +3.70% | 72.9만 |
|---|
| 2026.02.13 | ₩120,772 | ₩120,986 | ₩117,575 | ₩120,504 | -0.22% | 64.2만 |
|---|
| 2026.02.12 | ₩124,731 | ₩126,029 | ₩117,602 | ₩119,515 | -4.18% | 80.6만 |
|---|
| 2026.02.11 | ₩123,661 | ₩125,413 | ₩122,845 | ₩123,527 | -0.11% | 52.4만 |
|---|
| 2026.02.10 | ₩128,744 | ₩130,724 | ₩121,360 | ₩122,497 | -4.85% | 90만 |
|---|
| 2026.02.09 | ₩128,704 | ₩130,536 | ₩127,032 | ₩129,734 | +0.80% | 58만 |
|---|
| 2026.02.06 | ₩126,283 | ₩130,135 | ₩124,424 | ₩129,747 | +2.74% | 112만 |
|---|
| 2026.02.05 | ₩124,504 | ₩125,627 | ₩121,294 | ₩123,554 | -0.76% | 64만 |
|---|
| 2026.02.04 | ₩123,715 | ₩127,875 | ₩122,069 | ₩126,390 | +2.16% | 80.1만 |
|---|
| 2026.02.03 | ₩125,654 | ₩127,406 | ₩120,371 | ₩122,029 | -2.88% | 127.1만 |
|---|
| 2026.02.02 | ₩122,524 | ₩127,781 | ₩122,096 | ₩126,751 | +3.45% | 126.5만 |
|---|
| 2026.01.30 | ₩121,360 | ₩124,731 | ₩121,360 | ₩123,420 | +1.70% | 74.6만 |
|---|
| 2026.01.29 | ₩123,073 | ₩124,731 | ₩121,548 | ₩122,591 | -0.39% | 73.3만 |
|---|
| 2026.01.28 | ₩121,588 | ₩123,193 | ₩120,277 | ₩122,671 | +0.89% | 81.6만 |
|---|
| 2026.01.27 | ₩120,063 | ₩121,936 | ₩117,816 | ₩121,133 | +0.89% | 96.1만 |
|---|
| 2026.01.26 | ₩119,528 | ₩121,187 | ₩117,013 | ₩120,438 | +0.76% | 86.5만 |
|---|
| 2026.01.23 | ₩123,460 | ₩124,691 | ₩118,953 | ₩120,103 | -2.72% | 71.5만 |
|---|
| 2026.01.22 | ₩125,079 | ₩127,286 | ₩122,872 | ₩123,634 | -1.15% | 95.3만 |
|---|
| 2026.01.21 | ₩127,126 | ₩129,613 | ₩124,290 | ₩125,734 | -1.09% | 119.5만 |
|---|
| 2026.01.20 | ₩126,015 | ₩128,062 | ₩123,648 | ₩124,985 | -0.82% | 62.3만 |
|---|
| 2026.01.16 | ₩125,132 | ₩129,426 | ₩125,132 | ₩127,286 | +1.72% | 90.3만 |
|---|
| 2026.01.15 | ₩118,859 | ₩126,376 | ₩117,843 | ₩125,119 | +5.27% | 86.9만 |
|---|
| 2026.01.14 | ₩117,829 | ₩121,039 | ₩117,535 | ₩119,528 | +1.44% | 59.4만 |
|---|
| 2026.01.13 | ₩115,595 | ₩118,404 | ₩115,542 | ₩118,257 | +2.30% | 42.5만 |
|---|
| 2026.01.12 | ₩111,944 | ₩116,558 | ₩109,977 | ₩115,207 | +2.92% | 63.3만 |
|---|
| 2026.01.09 | ₩117,602 | ₩120,130 | ₩111,168 | ₩112,867 | -4.03% | 143.4만 |
|---|
| 2026.01.08 | ₩120,959 | ₩124,410 | ₩120,371 | ₩120,451 | -0.42% | 77.5만 |
|---|
| 2026.01.07 | ₩124,022 | ₩125,734 | ₩121,187 | ₩121,775 | -1.81% | 81만 |
|---|
| 2026.01.06 | ₩119,902 | ₩125,507 | ₩117,950 | ₩124,022 | +3.44% | 81.5만 |
|---|
| 2026.01.05 | ₩114,392 | ₩121,708 | ₩114,392 | ₩119,836 | +4.76% | 85.8만 |
|---|
| 2026.01.02 | ₩112,358 | ₩115,716 | ₩111,756 | ₩115,181 | +2.51% | 88.6만 |
|---|
| 2025.12.31 | ₩111,021 | ₩111,957 | ₩109,777 | ₩110,860 | -0.14% | 49.9만 |
|---|
| 2025.12.30 | ₩113,148 | ₩113,308 | ₩109,095 | ₩111,074 | -1.83% | 55.7만 |
|---|
| 2025.12.29 | ₩113,857 | ₩114,472 | ₩112,746 | ₩113,094 | -0.67% | 46만 |
|---|
| 2025.12.26 | ₩116,251 | ₩117,147 | ₩112,572 | ₩113,977 | -1.96% | 70.9만 |
|---|
| 2025.12.24 | ₩115,234 | ₩116,665 | ₩113,549 | ₩116,385 | +1.00% | 60.6만 |
|---|
| 2025.12.23 | ₩114,071 | ₩117,067 | ₩112,358 | ₩114,793 | +0.63% | 93.5만 |
|---|
| 2025.12.22 | ₩112,292 | ₩113,616 | ₩110,847 | ₩113,576 | +1.14% | 114.6만 |
|---|
| 2025.12.19 | ₩110,994 | ₩112,345 | ₩108,814 | ₩111,462 | +0.42% | 112만 |
|---|
| 2025.12.18 | ₩112,144 | ₩113,295 | ₩110,031 | ₩111,034 | -0.99% | 131만 |
|---|
| 2025.12.17 | ₩112,158 | ₩112,158 | ₩109,897 | ₩111,328 | -0.74% | 71.1만 |
|---|
| 2025.12.16 | ₩115,702 | ₩116,933 | ₩110,834 | ₩111,262 | -3.84% | 84.4만 |
|---|
| 2025.12.15 | ₩117,562 | ₩118,739 | ₩114,552 | ₩115,769 | -1.52% | 66.3만 |
|---|
| 2025.12.12 | ₩120,986 | ₩122,243 | ₩116,719 | ₩117,214 | -3.12% | 84.6만 |
|---|
| 2025.12.11 | ₩122,431 | ₩123,969 | ₩119,916 | ₩122,243 | -0.15% | 105.8만 |
|---|
| 2025.12.10 | ₩121,066 | ₩124,156 | ₩117,976 | ₩123,902 | +2.34% | 115.5만 |
|---|
| 2025.12.09 | ₩115,916 | ₩118,779 | ₩114,151 | ₩116,706 | +0.68% | 94.1만 |
|---|
| 2025.12.08 | ₩112,786 | ₩119,367 | ₩111,288 | ₩116,786 | +3.55% | 134만 |
|---|
| 2025.12.05 | ₩113,629 | ₩115,207 | ₩110,379 | ₩111,021 | -2.30% | 122.3만 |
|---|
| 2025.12.04 | ₩118,779 | ₩120,063 | ₩113,549 | ₩113,723 | -4.26% | 124.2만 |
|---|
| 2025.12.03 | ₩119,153 | ₩122,350 | ₩117,294 | ₩119,073 | -0.07% | 125.3만 |
|---|
| 2025.12.02 | ₩125,989 | ₩126,082 | ₩117,334 | ₩119,301 | -5.31% | 262.2만 |
|---|
| 2025.12.01 | ₩132,757 | ₩135,245 | ₩126,350 | ₩128,008 | -3.58% | 265.4만 |
|---|
| 2025.11.28 | ₩139,191 | ₩139,191 | ₩132,971 | ₩133,974 | -3.75% | 46.6만 |
|---|
| 2025.11.26 | ₩133,814 | ₩139,859 | ₩133,640 | ₩138,401 | +3.43% | 88.3만 |
|---|
| 2025.11.25 | ₩126,898 | ₩134,710 | ₩125,828 | ₩133,653 | +5.32% | 86.2만 |
|---|
| 2025.11.24 | ₩126,858 | ₩127,768 | ₩124,918 | ₩125,855 | -0.79% | 57.6만 |
|---|
| 2025.11.21 | ₩121,722 | ₩129,252 | ₩121,561 | ₩126,818 | +4.19% | 95만 |
|---|
| 2025.11.20 | ₩127,674 | ₩128,142 | ₩121,307 | ₩122,618 | -3.96% | 83.5만 |
|---|
| 2025.11.19 | ₩127,380 | ₩127,447 | ₩124,999 | ₩126,269 | -0.87% | 65.3만 |
|---|
| 2025.11.18 | ₩126,483 | ₩127,727 | ₩124,129 | ₩125,708 | -0.61% | 85.7만 |
|---|
| 2025.11.17 | ₩133,894 | ₩135,218 | ₩127,353 | ₩127,861 | -4.51% | 79.5만 |
|---|
| 2025.11.14 | ₩135,044 | ₩136,622 | ₩133,064 | ₩135,111 | +0.05% | 48.4만 |
|---|
| 2025.11.13 | ₩141,037 | ₩143,511 | ₩136,582 | ₩137,010 | -2.85% | 86.2만 |
|---|
| 2025.11.12 | ₩139,217 | ₩142,668 | ₩136,449 | ₩141,786 | +1.84% | 74.1만 |
|---|
| 2025.11.11 | ₩139,859 | ₩139,900 | ₩136,609 | ₩138,000 | -1.33% | 83.7만 |
|---|
| 2025.11.10 | ₩136,047 | ₩137,091 | ₩133,666 | ₩135,659 | -0.29% | 54.1만 |
|---|
| 2025.11.07 | ₩133,278 | ₩136,154 | ₩131,433 | ₩134,175 | +0.67% | 61.6만 |
|---|
| 2025.11.06 | ₩133,573 | ₩135,071 | ₩131,138 | ₩133,492 | -0.06% | 47.6만 |
|---|
| 2025.11.05 | ₩129,988 | ₩137,773 | ₩129,038 | ₩134,777 | +3.68% | 77.4만 |
|---|
| 2025.11.04 | ₩128,971 | ₩131,901 | ₩127,326 | ₩130,550 | +1.22% | 42.5만 |
|---|
| 2025.11.03 | ₩131,807 | ₩131,807 | ₩128,744 | ₩130,964 | -0.64% | 58.2만 |
|---|
| 2025.10.31 | ₩131,673 | ₩133,024 | ₩129,801 | ₩132,222 | +0.42% | 61.8만 |
|---|
| 2025.10.30 | ₩133,573 | ₩134,977 | ₩131,299 | ₩132,168 | -1.05% | 76.2만 |
|---|
| 2025.10.29 | ₩135,980 | ₩137,960 | ₩132,824 | ₩135,432 | -0.40% | 62.9만 |
|---|
| 2025.10.28 | ₩137,224 | ₩139,137 | ₩135,352 | ₩137,572 | +0.25% | 45.1만 |
|---|
| 2025.10.27 | ₩138,776 | ₩140,087 | ₩135,967 | ₩138,121 | -0.47% | 47만 |
|---|
| 2025.10.24 | ₩140,823 | ₩140,956 | ₩138,642 | ₩138,749 | -1.47% | 34.8만 |
|---|
| 2025.10.23 | ₩139,298 | ₩141,692 | ₩138,268 | ₩139,833 | +0.38% | 49.3만 |
|---|
| 2025.10.22 | ₩140,782 | ₩147,404 | ₩137,452 | ₩139,699 | -0.77% | 115.8만 |
|---|
| 2025.10.21 | ₩139,739 | ₩142,896 | ₩139,365 | ₩140,154 | +0.30% | 79.2만 |
|---|
| 2025.10.20 | ₩138,990 | ₩140,716 | ₩137,947 | ₩140,328 | +0.96% | 52.4만 |
|---|
| 2025.10.17 | ₩137,010 | ₩139,204 | ₩136,836 | ₩138,094 | +0.79% | 75.7만 |
|---|
| 2025.10.16 | ₩138,054 | ₩139,512 | ₩136,301 | ₩138,094 | +0.03% | 67.4만 |
|---|
| 2025.10.15 | ₩136,529 | ₩139,819 | ₩135,445 | ₩138,549 | +1.48% | 118.3만 |
|---|
| 2025.10.14 | ₩132,008 | ₩135,365 | ₩130,162 | ₩135,325 | +2.51% | 86.9만 |
|---|
| 2025.10.13 | ₩127,206 | ₩133,653 | ₩125,935 | ₩133,492 | +4.94% | 79.2만 |
|---|
| 2025.10.10 | ₩130,028 | ₩130,028 | ₩122,765 | ₩123,474 | -5.04% | 82.3만 |
|---|