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 | ₩141,751 | ₩143,602 | ₩140,195 | ₩141,107 | -0.45% | 58.9만 |
| 2026.10.08 | ₩138,613 | ₩143,468 | ₩137,795 | ₩142,006 | +2.45% | 62.7만 |
| 2026.10.07 | ₩136,212 | ₩139,874 | ₩135,408 | ₩138,640 | +1.78% | 60.1만 |
| 2026.10.06 | ₩135,783 | ₩138,868 | ₩135,783 | ₩136,923 | +0.84% | 51.7만 |
| 2026.10.05 | ₩136,052 | ₩139,109 | ₩134,456 | ₩135,301 | -0.55% | 87.6만 |
| 2026.10.02 | ₩141,724 | ₩142,985 | ₩134,684 | ₩134,885 | -4.83% | 89.7만 |
| 2026.10.01 | ₩134,898 | ₩141,630 | ₩134,335 | ₩139,807 | +3.64% | 108.3만 |
| 2026.09.30 | ₩140,236 | ₩142,073 | ₩136,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,232 |
| -2.14% |
| 93.9만 |
| 2026.09.29 | ₩139,525 | ₩140,182 | ₩138,077 | ₩139,900 | +0.27% | 57.1만 |
|---|
| 2026.09.28 | ₩137,178 | ₩139,471 | ₩136,159 | ₩138,533 | +0.99% | 59.1만 |
|---|
| 2026.09.25 | ₩136,266 | ₩138,600 | ₩134,630 | ₩137,138 | +0.64% | 60.5만 |
|---|
| 2026.09.24 | ₩134,764 | ₩138,452 | ₩133,678 | ₩134,778 | +0.01% | 57.2만 |
|---|
| 2026.09.23 | ₩134,080 | ₩137,379 | ₩132,685 | ₩134,268 | +0.14% | 93.9만 |
|---|
| 2026.09.22 | ₩133,785 | ₩138,264 | ₩133,785 | ₩134,670 | +0.66% | 80.2만 |
|---|
| 2026.09.21 | ₩135,850 | ₩136,011 | ₩131,237 | ₩132,270 | -2.64% | 95만 |
|---|
| 2026.09.18 | ₩135,381 | ₩136,159 | ₩132,605 | ₩134,617 | -0.56% | 178.7만 |
|---|
| 2026.09.17 | ₩140,477 | ₩140,477 | ₩135,006 | ₩136,052 | -3.15% | 83.2만 |
|---|
| 2026.09.16 | ₩136,601 | ₩140,477 | ₩133,839 | ₩138,050 | +1.06% | 112.7만 |
|---|
| 2026.09.15 | ₩135,099 | ₩136,628 | ₩132,431 | ₩133,933 | -0.86% | 111만 |
|---|
| 2026.09.14 | ₩131,009 | ₩135,931 | ₩130,553 | ₩135,113 | +3.13% | 135.2만 |
|---|
| 2026.09.11 | ₩131,049 | ₩134,657 | ₩130,285 | ₩134,456 | +2.60% | 103.3만 |
|---|
| 2026.09.10 | ₩138,787 | ₩138,787 | ₩127,844 | ₩131,036 | -5.59% | 184.3만 |
|---|
| 2026.09.09 | ₩127,415 | ₩138,130 | ₩126,503 | ₩137,433 | +7.86% | 447.7만 |
|---|
| 2026.09.08 | ₩113,092 | ₩113,803 | ₩107,286 | ₩110,866 | -1.97% | 168.1만 |
|---|
| 2026.09.04 | ₩109,217 | ₩115,037 | ₩109,217 | ₩114,393 | +4.74% | 80.6만 |
|---|
| 2026.09.03 | ₩111,255 | ₩111,805 | ₩109,150 | ₩109,995 | -1.13% | 90.8만 |
|---|
| 2026.09.02 | ₩109,485 | ₩111,698 | ₩108,533 | ₩109,606 | +0.11% | 69.4만 |
|---|
| 2026.09.01 | ₩108,466 | ₩110,263 | ₩107,956 | ₩108,975 | +0.47% | 65만 |
|---|
| 2026.08.31 | ₩109,646 | ₩111,725 | ₩109,177 | ₩110,343 | +0.64% | 58.1만 |
|---|
| 2026.08.28 | ₩110,169 | ₩112,932 | ₩109,579 | ₩110,906 | +0.67% | 65.2만 |
|---|
| 2026.08.27 | ₩110,893 | ₩111,738 | ₩108,788 | ₩109,753 | -1.03% | 58.9만 |
|---|
| 2026.08.26 | ₩114,219 | ₩115,439 | ₩112,073 | ₩112,328 | -1.66% | 50만 |
|---|
| 2026.08.25 | ₩112,516 | ₩113,776 | ₩108,707 | ₩113,455 | +0.83% | 73.8만 |
|---|
| 2026.08.24 | ₩109,995 | ₩112,784 | ₩109,767 | ₩111,912 | +1.74% | 79만 |
|---|
| 2026.08.21 | ₩109,780 | ₩110,196 | ₩108,305 | ₩109,123 | -0.60% | 64.4만 |
|---|
| 2026.08.20 | ₩111,134 | ₩113,763 | ₩105,958 | ₩108,653 | -2.23% | 100.6만 |
|---|
| 2026.08.19 | ₩114,782 | ₩118,416 | ₩113,991 | ₩114,313 | -0.41% | 81.3만 |
|---|
| 2026.08.18 | ₩116,284 | ₩116,861 | ₩113,522 | ₩113,669 | -2.25% | 50.5만 |
|---|
| 2026.08.17 | ₩119,798 | ₩120,804 | ₩114,769 | ₩115,480 | -3.60% | 56.1만 |
|---|
| 2026.08.14 | ₩123,687 | ₩123,687 | ₩120,401 | ₩121,461 | -1.80% | 46.4만 |
|---|
| 2026.08.13 | ₩125,390 | ₩125,886 | ₩123,392 | ₩124,129 | -1.01% | 47.8만 |
|---|
| 2026.08.12 | ₩126,020 | ₩126,020 | ₩121,675 | ₩124,089 | -1.53% | 55.4만 |
|---|
| 2026.08.11 | ₩126,476 | ₩129,185 | ₩125,524 | ₩127,026 | +0.43% | 47.7만 |
|---|
| 2026.08.10 | ₩127,978 | ₩129,775 | ₩126,007 | ₩126,704 | -1.00% | 56.4만 |
|---|
| 2026.08.07 | ₩126,208 | ₩130,647 | ₩122,842 | ₩129,963 | +2.98% | 46.6만 |
|---|
| 2026.08.06 | ₩128,984 | ₩129,842 | ₩125,792 | ₩125,900 | -2.39% | 49만 |
|---|
| 2026.08.05 | ₩131,975 | ₩132,632 | ₩128,984 | ₩129,507 | -1.87% | 40.3만 |
|---|
| 2026.08.04 | ₩126,356 | ₩130,634 | ₩125,926 | ₩130,500 | +3.28% | 52.4만 |
|---|
| 2026.08.03 | ₩127,375 | ₩129,427 | ₩125,108 | ₩127,348 | -0.02% | 70.8만 |
|---|
| 2026.07.31 | ₩128,340 | ₩130,044 | ₩123,995 | ₩124,585 | -2.93% | 82.6만 |
|---|
| 2026.07.30 | ₩132,283 | ₩132,927 | ₩127,455 | ₩128,582 | -2.80% | 75.1만 |
|---|
| 2026.07.29 | ₩131,157 | ₩134,657 | ₩129,266 | ₩132,578 | +1.08% | 75.9만 |
|---|
| 2026.07.28 | ₩130,513 | ₩133,812 | ₩129,467 | ₩131,479 | +0.74% | 101.7만 |
|---|
| 2026.07.27 | ₩124,706 | ₩130,178 | ₩124,706 | ₩128,394 | +2.96% | 97.5만 |
|---|
| 2026.07.24 | ₩119,918 | ₩122,855 | ₩118,349 | ₩122,426 | +2.09% | 62.7만 |
|---|
| 2026.07.23 | ₩121,608 | ₩121,702 | ₩118,792 | ₩120,254 | -1.11% | 89.9만 |
|---|
| 2026.07.22 | ₩119,717 | ₩123,378 | ₩119,717 | ₩121,528 | +1.51% | 54.9만 |
|---|
| 2026.07.21 | ₩122,560 | ₩123,392 | ₩119,905 | ₩121,058 | -1.23% | 60.2만 |
|---|
| 2026.07.20 | ₩124,746 | ₩124,867 | ₩120,804 | ₩121,286 | -2.77% | 64.9만 |
|---|
| 2026.07.17 | ₩119,771 | ₩124,344 | ₩119,355 | ₩122,909 | +2.62% | 79만 |
|---|
| 2026.07.16 | ₩117,679 | ₩121,581 | ₩116,807 | ₩121,018 | +2.84% | 93.5만 |
|---|
| 2026.07.15 | ₩115,225 | ₩119,141 | ₩114,594 | ₩116,713 | +1.29% | 66.9만 |
|---|
| 2026.07.14 | ₩114,138 | ₩115,064 | ₩111,792 | ₩114,393 | +0.22% | 40.9만 |
|---|
| 2026.07.13 | ₩114,004 | ₩115,171 | ₩111,725 | ₩113,455 | -0.48% | 59.4만 |
|---|
| 2026.07.10 | ₩112,878 | ₩113,951 | ₩111,698 | ₩113,079 | +0.18% | 45.6만 |
|---|
| 2026.07.09 | ₩109,190 | ₩112,382 | ₩108,761 | ₩112,020 | +2.59% | 53.4만 |
|---|
| 2026.07.08 | ₩110,142 | ₩111,832 | ₩107,607 | ₩109,244 | -0.82% | 66.4만 |
|---|
| 2026.07.07 | ₩111,349 | ₩113,951 | ₩110,048 | ₩111,926 | +0.52% | 80.3만 |
|---|
| 2026.07.06 | ₩111,617 | ₩112,543 | ₩109,136 | ₩109,780 | -1.65% | 54.2만 |
|---|
| 2026.07.02 | ₩113,481 | ₩114,018 | ₩108,707 | ₩112,811 | -0.59% | 102.4만 |
|---|
| 2026.07.01 | ₩113,978 | ₩116,378 | ₩112,368 | ₩113,535 | -0.39% | 113.3만 |
|---|
| 2026.06.30 | ₩116,687 | ₩117,370 | ₩112,100 | ₩115,600 | -0.93% | 78.8만 |
|---|
| 2026.06.29 | ₩115,265 | ₩118,028 | ₩113,441 | ₩116,512 | +1.08% | 93만 |
|---|
| 2026.06.26 | ₩110,947 | ₩118,081 | ₩110,625 | ₩117,397 | +5.81% | 207.3만 |
|---|
| 2026.06.25 | ₩114,715 | ₩117,116 | ₩111,430 | ₩112,154 | -2.23% | 77.6만 |
|---|
| 2026.06.24 | ₩114,232 | ₩115,345 | ₩112,033 | ₩114,112 | -0.11% | 79.8만 |
|---|
| 2026.06.23 | ₩114,326 | ₩115,855 | ₩112,663 | ₩113,884 | -0.39% | 105.1만 |
|---|
| 2026.06.22 | ₩118,430 | ₩120,790 | ₩116,123 | ₩116,311 | -1.79% | 87.3만 |
|---|
| 2026.06.18 | ₩117,692 | ₩121,555 | ₩117,545 | ₩118,323 | +0.54% | 139.2만 |
|---|
| 2026.06.17 | ₩120,737 | ₩123,378 | ₩115,935 | ₩115,976 | -3.94% | 86.1만 |
|---|
| 2026.06.16 | ₩120,240 | ₩123,164 | ₩117,545 | ₩118,054 | -1.82% | 93.6만 |
|---|
| 2026.06.15 | ₩123,566 | ₩124,693 | ₩118,349 | ₩118,980 | -3.71% | 97.2만 |
|---|
| 2026.06.12 | ₩124,813 | ₩126,047 | ₩120,629 | ₩121,032 | -3.03% | 73.4만 |
|---|
| 2026.06.11 | ₩115,372 | ₩124,036 | ₩115,305 | ₩123,043 | +6.65% | 102.9만 |
|---|
| 2026.06.10 | ₩115,935 | ₩118,296 | ₩114,527 | ₩115,225 | -0.61% | 55.6만 |
|---|
| 2026.06.09 | ₩115,694 | ₩121,367 | ₩112,958 | ₩116,338 | +0.56% | 118.6만 |
|---|
| 2026.06.08 | ₩112,181 | ₩114,702 | ₩111,631 | ₩113,401 | +1.09% | 69.8만 |
|---|
| 2026.06.05 | ₩115,949 | ₩116,472 | ₩109,807 | ₩111,698 | -3.67% | 78.4만 |
|---|
| 2026.06.04 | ₩116,874 | ₩117,116 | ₩113,991 | ₩116,418 | -0.39% | 86.1만 |
|---|
| 2026.06.03 | ₩117,665 | ₩118,095 | ₩111,430 | ₩114,460 | -2.72% | 165.7만 |
|---|
| 2026.06.02 | ₩120,428 | ₩120,428 | ₩109,981 | ₩118,014 | -2.00% | 207.6만 |
|---|
| 2026.06.01 | ₩114,407 | ₩116,861 | ₩111,684 | ₩113,750 | -0.57% | 162만 |
|---|
| 2026.05.29 | ₩115,801 | ₩118,148 | ₩114,514 | ₩117,196 | +1.20% | 98.3만 |
|---|
| 2026.05.28 | ₩111,081 | ₩118,175 | ₩110,263 | ₩116,660 | +5.02% | 96.4만 |
|---|
| 2026.05.27 | ₩114,755 | ₩116,472 | ₩111,430 | ₩111,523 | -2.82% | 83.1만 |
|---|
| 2026.05.26 | ₩111,805 | ₩113,025 | ₩110,290 | ₩112,717 | +0.82% | 72.1만 |
|---|
| 2026.05.22 | ₩107,688 | ₩110,008 | ₩106,481 | ₩109,445 | +1.63% | 43.9만 |
|---|
| 2026.05.21 | ₩104,013 | ₩110,410 | ₩101,599 | ₩109,163 | +4.95% | 72.1만 |
|---|
| 2026.05.20 | ₩100,205 | ₩106,012 | ₩97,509 | ₩105,301 | +5.09% | 81.9만 |
|---|
| 2026.05.19 | ₩98,609 | ₩100,741 | ₩96,047 | ₩99,414 | +0.82% | 99.5만 |
|---|
| 2026.05.18 | ₩101,787 | ₩102,887 | ₩98,166 | ₩99,159 | -2.58% | 70.8만 |
|---|
| 2026.05.15 | ₩104,791 | ₩104,845 | ₩100,929 | ₩101,908 | -2.75% | 75.9만 |
|---|
| 2026.05.14 | ₩105,945 | ₩107,460 | ₩104,671 | ₩105,341 | -0.57% | 68만 |
|---|
| 2026.05.13 | ₩106,441 | ₩107,245 | ₩102,350 | ₩104,630 | -1.70% | 87.1만 |
|---|
| 2026.05.12 | ₩109,820 | ₩110,437 | ₩105,220 | ₩107,755 | -1.88% | 91.4만 |
|---|
| 2026.05.11 | ₩117,022 | ₩117,022 | ₩110,585 | ₩111,483 | -4.73% | 67만 |
|---|
| 2026.05.08 | ₩118,028 | ₩118,054 | ₩115,909 | ₩117,075 | -0.81% | 48.7만 |
|---|
| 2026.05.07 | ₩117,344 | ₩118,524 | ₩115,091 | ₩118,001 | +0.56% | 64만 |
|---|
| 2026.05.06 | ₩113,173 | ₩118,658 | ₩112,489 | ₩117,384 | +3.72% | 77.5만 |
|---|
| 2026.05.05 | ₩109,458 | ₩111,309 | ₩107,286 | ₩109,954 | +0.45% | 84.9만 |
|---|
| 2026.05.04 | ₩113,991 | ₩114,152 | ₩108,023 | ₩108,627 | -4.71% | 75.2만 |
|---|
| 2026.05.01 | ₩118,993 | ₩119,543 | ₩113,615 | ₩114,930 | -3.41% | 99.8만 |
|---|
| 2026.04.30 | ₩115,131 | ₩121,420 | ₩114,943 | ₩119,395 | +3.70% | 96.8만 |
|---|
| 2026.04.29 | ₩115,748 | ₩117,303 | ₩113,401 | ₩113,991 | -1.52% | 87.9만 |
|---|
| 2026.04.28 | ₩118,121 | ₩118,712 | ₩114,849 | ₩116,794 | -1.12% | 49.8만 |
|---|
| 2026.04.27 | ₩119,114 | ₩120,468 | ₩116,137 | ₩117,706 | -1.18% | 60.8만 |
|---|
| 2026.04.24 | ₩120,026 | ₩120,026 | ₩114,863 | ₩118,913 | -0.93% | 66.4만 |
|---|
| 2026.04.23 | ₩120,871 | ₩124,720 | ₩119,623 | ₩120,723 | -0.12% | 58.9만 |
|---|
| 2026.04.22 | ₩129,829 | ₩131,277 | ₩120,307 | ₩121,273 | -6.59% | 84.9만 |
|---|
| 2026.04.21 | ₩127,791 | ₩132,095 | ₩127,549 | ₩128,622 | +0.65% | 79.2만 |
|---|
| 2026.04.20 | ₩126,423 | ₩129,494 | ₩124,304 | ₩128,327 | +1.51% | 93.9만 |
|---|
| 2026.04.17 | ₩124,720 | ₩128,743 | ₩124,720 | ₩126,838 | +1.70% | 76.7만 |
|---|
| 2026.04.16 | ₩123,901 | ₩124,599 | ₩120,965 | ₩122,091 | -1.46% | 130.1만 |
|---|
| 2026.04.15 | ₩124,961 | ₩126,047 | ₩122,990 | ₩124,304 | -0.53% | 55.7만 |
|---|
| 2026.04.14 | ₩125,283 | ₩126,637 | ₩124,492 | ₩125,229 | -0.04% | 65.5만 |
|---|
| 2026.04.13 | ₩123,687 | ₩125,672 | ₩122,520 | ₩124,612 | +0.75% | 57.1만 |
|---|
| 2026.04.10 | ₩124,733 | ₩126,718 | ₩123,405 | ₩125,564 | +0.67% | 65.6만 |
|---|
| 2026.04.09 | ₩120,441 | ₩126,020 | ₩120,441 | ₩124,800 | +3.62% | 61.9만 |
|---|
| 2026.04.08 | ₩124,237 | ₩125,310 | ₩119,489 | ₩121,313 | -2.35% | 72.9만 |
|---|
| 2026.04.07 | ₩118,269 | ₩119,355 | ₩116,096 | ₩117,639 | -0.53% | 68.1만 |
|---|
| 2026.04.06 | ₩113,387 | ₩118,872 | ₩113,227 | ₩118,604 | +4.60% | 70.9만 |
|---|
| 2026.04.02 | ₩114,246 | ₩117,303 | ₩111,416 | ₩113,790 | -0.40% | 91.8만 |
|---|
| 2026.04.01 | ₩113,213 | ₩117,585 | ₩111,765 | ₩117,317 | +3.62% | 77.5만 |
|---|
| 2026.03.31 | ₩111,456 | ₩116,096 | ₩110,021 | ₩113,508 | +1.84% | 92.3만 |
|---|
| 2026.03.30 | ₩113,294 | ₩114,930 | ₩107,956 | ₩108,694 | -4.06% | 122.8만 |
|---|
| 2026.03.27 | ₩116,673 | ₩116,673 | ₩111,859 | ₩112,704 | -3.40% | 94.9만 |
|---|
| 2026.03.26 | ₩119,302 | ₩122,037 | ₩116,217 | ₩117,907 | -1.17% | 67.1만 |
|---|
| 2026.03.25 | ₩120,951 | ₩121,930 | ₩117,719 | ₩120,509 | -0.37% | 53.8만 |
|---|
| 2026.03.24 | ₩118,551 | ₩120,012 | ₩116,150 | ₩118,913 | +0.31% | 91.5만 |
|---|
| 2026.03.23 | ₩123,352 | ₩124,559 | ₩120,079 | ₩120,361 | -2.42% | 140.7만 |
|---|
| 2026.03.20 | ₩118,175 | ₩120,254 | ₩115,238 | ₩119,422 | +1.06% | 399.8만 |
|---|
| 2026.03.19 | ₩109,981 | ₩124,492 | ₩109,297 | ₩120,106 | +9.21% | 301.6만 |
|---|
| 2026.03.18 | ₩112,650 | ₩114,729 | ₩105,529 | ₩105,636 | -6.23% | 190.9만 |
|---|
| 2026.03.17 | ₩113,682 | ₩116,713 | ₩111,926 | ₩113,937 | +0.22% | 97.9만 |
|---|
| 2026.03.16 | ₩111,416 | ₩113,991 | ₩111,376 | ₩112,408 | +0.89% | 106.1만 |
|---|
| 2026.03.13 | ₩111,416 | ₩114,393 | ₩110,008 | ₩110,249 | -1.05% | 105.8만 |
|---|
| 2026.03.12 | ₩113,146 | ₩114,809 | ₩111,202 | ₩111,845 | -1.15% | 90.1만 |
|---|
| 2026.03.11 | ₩121,608 | ₩121,903 | ₩114,581 | ₩114,635 | -5.73% | 122.9만 |
|---|
| 2026.03.10 | ₩124,693 | ₩126,731 | ₩121,273 | ₩121,783 | -2.33% | 83.4만 |
|---|
| 2026.03.09 | ₩118,001 | ₩123,137 | ₩114,997 | ₩122,855 | +4.11% | 121.3만 |
|---|
| 2026.03.06 | ₩121,903 | ₩123,325 | ₩118,403 | ₩121,729 | -0.14% | 123.5만 |
|---|
| 2026.03.05 | ₩127,214 | ₩130,084 | ₩125,095 | ₩125,685 | -1.20% | 74.9만 |
|---|
| 2026.03.04 | ₩131,666 | ₩132,162 | ₩126,262 | ₩128,340 | -2.53% | 72.6만 |
|---|
| 2026.03.03 | ₩125,578 | ₩130,500 | ₩121,166 | ₩130,258 | +3.73% | 117.7만 |
|---|
| 2026.03.02 | ₩125,672 | ₩130,017 | ₩121,876 | ₩128,998 | +2.65% | 91.3만 |
|---|
| 2026.02.27 | ₩131,975 | ₩131,975 | ₩125,055 | ₩128,998 | -2.26% | 107.4만 |
|---|
| 2026.02.26 | ₩132,323 | ₩134,778 | ₩131,130 | ₩134,375 | +1.55% | 67.3만 |
|---|
| 2026.02.25 | ₩129,722 | ₩132,028 | ₩127,563 | ₩131,787 | +1.59% | 43.5만 |
|---|
| 2026.02.24 | ₩127,120 | ₩131,264 | ₩125,846 | ₩130,124 | +2.36% | 59.3만 |
|---|
| 2026.02.23 | ₩129,534 | ₩130,915 | ₩122,748 | ₩126,718 | -2.17% | 82.1만 |
|---|
| 2026.02.20 | ₩126,262 | ₩133,812 | ₩126,195 | ₩131,318 | +4.00% | 90.6만 |
|---|
| 2026.02.19 | ₩126,168 | ₩128,233 | ₩124,840 | ₩127,496 | +1.05% | 52.2만 |
|---|
| 2026.02.18 | ₩127,174 | ₩130,258 | ₩126,932 | ₩127,737 | +0.44% | 84.5만 |
|---|
| 2026.02.17 | ₩123,647 | ₩128,381 | ₩121,997 | ₩128,220 | +3.70% | 72.9만 |
|---|
| 2026.02.13 | ₩121,085 | ₩121,300 | ₩117,880 | ₩120,817 | -0.22% | 64.2만 |
|---|
| 2026.02.12 | ₩125,055 | ₩126,356 | ₩117,907 | ₩119,825 | -4.18% | 80.6만 |
|---|
| 2026.02.11 | ₩123,982 | ₩125,739 | ₩123,164 | ₩123,848 | -0.11% | 52.4만 |
|---|
| 2026.02.10 | ₩129,078 | ₩131,063 | ₩121,675 | ₩122,815 | -4.85% | 90만 |
|---|
| 2026.02.09 | ₩129,038 | ₩130,875 | ₩127,361 | ₩130,070 | +0.80% | 58만 |
|---|
| 2026.02.06 | ₩126,610 | ₩130,473 | ₩124,746 | ₩130,084 | +2.74% | 112만 |
|---|
| 2026.02.05 | ₩124,827 | ₩125,953 | ₩121,608 | ₩123,875 | -0.76% | 64만 |
|---|
| 2026.02.04 | ₩124,036 | ₩128,206 | ₩122,386 | ₩126,718 | +2.16% | 80.1만 |
|---|
| 2026.02.03 | ₩125,980 | ₩127,737 | ₩120,683 | ₩122,346 | -2.88% | 127.1만 |
|---|
| 2026.02.02 | ₩122,842 | ₩128,112 | ₩122,413 | ₩127,080 | +3.45% | 126.5만 |
|---|
| 2026.01.30 | ₩121,675 | ₩125,055 | ₩121,675 | ₩123,741 | +1.70% | 74.6만 |
|---|
| 2026.01.29 | ₩123,392 | ₩125,055 | ₩121,863 | ₩122,909 | -0.39% | 73.3만 |
|---|
| 2026.01.28 | ₩121,903 | ₩123,513 | ₩120,589 | ₩122,990 | +0.89% | 81.6만 |
|---|
| 2026.01.27 | ₩120,374 | ₩122,252 | ₩118,121 | ₩121,447 | +0.89% | 96.1만 |
|---|
| 2026.01.26 | ₩119,838 | ₩121,501 | ₩117,317 | ₩120,750 | +0.76% | 86.5만 |
|---|
| 2026.01.23 | ₩123,781 | ₩125,015 | ₩119,261 | ₩120,415 | -2.72% | 71.5만 |
|---|
| 2026.01.22 | ₩125,403 | ₩127,616 | ₩123,191 | ₩123,955 | -1.15% | 95.3만 |
|---|
| 2026.01.21 | ₩127,455 | ₩129,950 | ₩124,612 | ₩126,061 | -1.09% | 119.5만 |
|---|
| 2026.01.20 | ₩126,342 | ₩128,394 | ₩123,969 | ₩125,310 | -0.82% | 62.3만 |
|---|
| 2026.01.16 | ₩125,457 | ₩129,762 | ₩125,457 | ₩127,616 | +1.72% | 90.3만 |
|---|
| 2026.01.15 | ₩119,167 | ₩126,704 | ₩118,148 | ₩125,444 | +5.27% | 86.9만 |
|---|
| 2026.01.14 | ₩118,135 | ₩121,353 | ₩117,840 | ₩119,838 | +1.44% | 59.4만 |
|---|
| 2026.01.13 | ₩115,895 | ₩118,712 | ₩115,842 | ₩118,564 | +2.30% | 42.5만 |
|---|
| 2026.01.12 | ₩112,234 | ₩116,861 | ₩110,263 | ₩115,506 | +2.92% | 63.3만 |
|---|
| 2026.01.09 | ₩117,907 | ₩120,441 | ₩111,456 | ₩113,159 | -4.03% | 143.4만 |
|---|
| 2026.01.08 | ₩121,273 | ₩124,733 | ₩120,683 | ₩120,763 | -0.42% | 77.5만 |
|---|
| 2026.01.07 | ₩124,344 | ₩126,061 | ₩121,501 | ₩122,091 | -1.81% | 81만 |
|---|
| 2026.01.06 | ₩120,214 | ₩125,833 | ₩118,256 | ₩124,344 | +3.44% | 81.5만 |
|---|
| 2026.01.05 | ₩114,688 | ₩122,024 | ₩114,688 | ₩120,146 | +4.76% | 85.8만 |
|---|
| 2026.01.02 | ₩112,650 | ₩116,016 | ₩112,046 | ₩115,480 | +2.51% | 88.6만 |
|---|
| 2025.12.31 | ₩111,309 | ₩112,248 | ₩110,062 | ₩111,148 | -0.14% | 49.9만 |
|---|
| 2025.12.30 | ₩113,441 | ₩113,602 | ₩109,378 | ₩111,362 | -1.83% | 55.7만 |
|---|
| 2025.12.29 | ₩114,152 | ₩114,769 | ₩113,039 | ₩113,387 | -0.67% | 46만 |
|---|
| 2025.12.26 | ₩116,552 | ₩117,451 | ₩112,864 | ₩114,273 | -1.96% | 70.9만 |
|---|
| 2025.12.24 | ₩115,533 | ₩116,968 | ₩113,843 | ₩116,687 | +1.00% | 60.6만 |
|---|
| 2025.12.23 | ₩114,366 | ₩117,370 | ₩112,650 | ₩115,091 | +0.63% | 93.5만 |
|---|
| 2025.12.22 | ₩112,583 | ₩113,910 | ₩111,134 | ₩113,870 | +1.14% | 114.6만 |
|---|
| 2025.12.19 | ₩111,282 | ₩112,636 | ₩109,096 | ₩111,751 | +0.42% | 112만 |
|---|
| 2025.12.18 | ₩112,435 | ₩113,589 | ₩110,316 | ₩111,322 | -0.99% | 131만 |
|---|
| 2025.12.17 | ₩112,449 | ₩112,449 | ₩110,182 | ₩111,617 | -0.74% | 71.1만 |
|---|
| 2025.12.16 | ₩116,003 | ₩117,236 | ₩111,121 | ₩111,550 | -3.84% | 84.4만 |
|---|
| 2025.12.15 | ₩117,867 | ₩119,047 | ₩114,849 | ₩116,070 | -1.52% | 66.3만 |
|---|
| 2025.12.12 | ₩121,300 | ₩122,560 | ₩117,022 | ₩117,518 | -3.12% | 84.6만 |
|---|
| 2025.12.11 | ₩122,748 | ₩124,290 | ₩120,227 | ₩122,560 | -0.15% | 105.8만 |
|---|
| 2025.12.10 | ₩121,380 | ₩124,478 | ₩118,282 | ₩124,223 | +2.34% | 115.5만 |
|---|
| 2025.12.09 | ₩116,217 | ₩119,087 | ₩114,447 | ₩117,008 | +0.68% | 94.1만 |
|---|
| 2025.12.08 | ₩113,079 | ₩119,677 | ₩111,577 | ₩117,089 | +3.55% | 134만 |
|---|
| 2025.12.05 | ₩113,924 | ₩115,506 | ₩110,665 | ₩111,309 | -2.30% | 122.3만 |
|---|
| 2025.12.04 | ₩119,087 | ₩120,374 | ₩113,843 | ₩114,018 | -4.26% | 124.2만 |
|---|
| 2025.12.03 | ₩119,463 | ₩122,668 | ₩117,598 | ₩119,382 | -0.07% | 125.3만 |
|---|
| 2025.12.02 | ₩126,315 | ₩126,409 | ₩117,639 | ₩119,610 | -5.31% | 262.2만 |
|---|
| 2025.12.01 | ₩133,101 | ₩135,596 | ₩126,677 | ₩128,340 | -3.58% | 265.4만 |
|---|
| 2025.11.28 | ₩139,552 | ₩139,552 | ₩133,316 | ₩134,322 | -3.75% | 46.6만 |
|---|
| 2025.11.26 | ₩134,161 | ₩140,222 | ₩133,986 | ₩138,761 | +3.43% | 88.3만 |
|---|
| 2025.11.25 | ₩127,227 | ₩135,059 | ₩126,154 | ₩134,000 | +5.32% | 86.2만 |
|---|
| 2025.11.24 | ₩127,187 | ₩128,099 | ₩125,243 | ₩126,181 | -0.79% | 57.6만 |
|---|
| 2025.11.21 | ₩122,037 | ₩129,588 | ₩121,876 | ₩127,147 | +4.19% | 95만 |
|---|
| 2025.11.20 | ₩128,005 | ₩128,475 | ₩121,622 | ₩122,936 | -3.96% | 83.5만 |
|---|
| 2025.11.19 | ₩127,710 | ₩127,777 | ₩125,323 | ₩126,597 | -0.87% | 65.3만 |
|---|
| 2025.11.18 | ₩126,812 | ₩128,059 | ₩124,451 | ₩126,034 | -0.61% | 85.7만 |
|---|
| 2025.11.17 | ₩134,241 | ₩135,569 | ₩127,683 | ₩128,193 | -4.51% | 79.5만 |
|---|
| 2025.11.14 | ₩135,394 | ₩136,977 | ₩133,410 | ₩135,461 | +0.05% | 48.4만 |
|---|
| 2025.11.13 | ₩141,402 | ₩143,883 | ₩136,937 | ₩137,366 | -2.85% | 86.2만 |
|---|
| 2025.11.12 | ₩139,579 | ₩143,039 | ₩136,803 | ₩142,153 | +1.84% | 74.1만 |
|---|
| 2025.11.11 | ₩140,222 | ₩140,263 | ₩136,963 | ₩138,358 | -1.33% | 83.7만 |
|---|
| 2025.11.10 | ₩136,400 | ₩137,446 | ₩134,013 | ₩136,011 | -0.29% | 54.1만 |
|---|
| 2025.11.07 | ₩133,624 | ₩136,508 | ₩131,774 | ₩134,523 | +0.67% | 61.6만 |
|---|
| 2025.11.06 | ₩133,919 | ₩135,421 | ₩131,479 | ₩133,839 | -0.06% | 47.6만 |
|---|
| 2025.11.05 | ₩130,325 | ₩138,130 | ₩129,373 | ₩135,126 | +3.68% | 77.4만 |
|---|
| 2025.11.04 | ₩129,306 | ₩132,243 | ₩127,656 | ₩130,888 | +1.22% | 42.5만 |
|---|
| 2025.11.03 | ₩132,149 | ₩132,149 | ₩129,078 | ₩131,304 | -0.64% | 58.2만 |
|---|
| 2025.10.31 | ₩132,015 | ₩133,369 | ₩130,137 | ₩132,565 | +0.42% | 61.8만 |
|---|
| 2025.10.30 | ₩133,919 | ₩135,327 | ₩131,639 | ₩132,511 | -1.05% | 76.2만 |
|---|
| 2025.10.29 | ₩136,333 | ₩138,318 | ₩133,168 | ₩135,783 | -0.40% | 62.9만 |
|---|
| 2025.10.28 | ₩137,580 | ₩139,498 | ₩135,703 | ₩137,929 | +0.25% | 45.1만 |
|---|
| 2025.10.27 | ₩139,136 | ₩140,450 | ₩136,320 | ₩138,479 | -0.47% | 47만 |
|---|
| 2025.10.24 | ₩141,188 | ₩141,322 | ₩139,002 | ₩139,109 | -1.47% | 34.8만 |
|---|
| 2025.10.23 | ₩139,659 | ₩142,060 | ₩138,626 | ₩140,195 | +0.38% | 49.3만 |
|---|
| 2025.10.22 | ₩141,148 | ₩147,786 | ₩137,808 | ₩140,061 | -0.77% | 115.8만 |
|---|
| 2025.10.21 | ₩140,102 | ₩143,267 | ₩139,726 | ₩140,517 | +0.30% | 79.2만 |
|---|
| 2025.10.20 | ₩139,351 | ₩141,081 | ₩138,305 | ₩140,692 | +0.96% | 52.4만 |
|---|
| 2025.10.17 | ₩137,366 | ₩139,565 | ₩137,191 | ₩138,452 | +0.79% | 75.7만 |
|---|
| 2025.10.16 | ₩138,412 | ₩139,874 | ₩136,655 | ₩138,452 | +0.03% | 67.4만 |
|---|
| 2025.10.15 | ₩136,883 | ₩140,182 | ₩135,797 | ₩138,908 | +1.48% | 118.3만 |
|---|
| 2025.10.14 | ₩132,350 | ₩135,716 | ₩130,500 | ₩135,676 | +2.51% | 86.9만 |
|---|
| 2025.10.13 | ₩127,536 | ₩134,000 | ₩126,262 | ₩133,839 | +4.94% | 79.2만 |
|---|
| 2025.10.10 | ₩130,365 | ₩130,365 | ₩123,083 | ₩123,794 | -5.04% | 82.3만 |
|---|