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 | ₩141,757 | ₩143,608 | ₩140,202 | ₩141,114 | -0.45% | 58.9만 |
| 2026.10.08 | ₩138,619 | ₩143,474 | ₩137,801 | ₩142,012 | +2.45% | 62.7만 |
| 2026.10.07 | ₩136,219 | ₩139,880 | ₩135,414 | ₩138,646 | +1.78% | 60.1만 |
| 2026.10.06 | ₩135,789 | ₩138,874 | ₩135,789 | ₩136,929 | +0.84% | 51.7만 |
| 2026.10.05 | ₩136,058 | ₩139,115 | ₩134,462 | ₩135,307 | -0.55% | 87.6만 |
| 2026.10.02 | ₩141,731 | ₩142,991 | ₩134,690 | ₩134,891 | -4.83% | 89.7만 |
| 2026.10.01 | ₩134,904 | ₩141,637 | ₩134,341 | ₩139,813 | +3.64% | 108.3만 |
| 2026.09.30 | ₩140,242 | ₩142,079 | ₩136,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,238 |
| -2.14% |
| 93.9만 |
| 2026.09.29 | ₩139,531 | ₩140,188 | ₩138,083 | ₩139,907 | +0.27% | 57.1만 |
|---|
| 2026.09.28 | ₩137,184 | ₩139,478 | ₩136,165 | ₩138,539 | +0.99% | 59.1만 |
|---|
| 2026.09.25 | ₩136,272 | ₩138,606 | ₩134,636 | ₩137,144 | +0.64% | 60.5만 |
|---|
| 2026.09.24 | ₩134,770 | ₩138,458 | ₩133,684 | ₩134,784 | +0.01% | 57.2만 |
|---|
| 2026.09.23 | ₩134,086 | ₩137,385 | ₩132,691 | ₩134,274 | +0.14% | 93.9만 |
|---|
| 2026.09.22 | ₩133,791 | ₩138,271 | ₩133,791 | ₩134,676 | +0.66% | 80.2만 |
|---|
| 2026.09.21 | ₩135,856 | ₩136,017 | ₩131,243 | ₩132,276 | -2.64% | 95만 |
|---|
| 2026.09.18 | ₩135,387 | ₩136,165 | ₩132,611 | ₩134,623 | -0.56% | 178.7만 |
|---|
| 2026.09.17 | ₩140,483 | ₩140,483 | ₩135,012 | ₩136,058 | -3.15% | 83.2만 |
|---|
| 2026.09.16 | ₩136,608 | ₩140,483 | ₩133,845 | ₩138,056 | +1.06% | 112.7만 |
|---|
| 2026.09.15 | ₩135,105 | ₩136,634 | ₩132,437 | ₩133,939 | -0.86% | 111만 |
|---|
| 2026.09.14 | ₩131,015 | ₩135,937 | ₩130,559 | ₩135,119 | +3.13% | 135.2만 |
|---|
| 2026.09.11 | ₩131,055 | ₩134,663 | ₩130,291 | ₩134,462 | +2.60% | 103.3만 |
|---|
| 2026.09.10 | ₩138,794 | ₩138,794 | ₩127,850 | ₩131,042 | -5.59% | 184.3만 |
|---|
| 2026.09.09 | ₩127,421 | ₩138,136 | ₩126,509 | ₩137,439 | +7.86% | 447.7만 |
|---|
| 2026.09.08 | ₩113,097 | ₩113,808 | ₩107,290 | ₩110,871 | -1.97% | 168.1만 |
|---|
| 2026.09.04 | ₩109,222 | ₩115,042 | ₩109,222 | ₩114,398 | +4.74% | 80.6만 |
|---|
| 2026.09.03 | ₩111,260 | ₩111,810 | ₩109,155 | ₩109,999 | -1.13% | 90.8만 |
|---|
| 2026.09.02 | ₩109,490 | ₩111,703 | ₩108,538 | ₩109,611 | +0.11% | 69.4만 |
|---|
| 2026.09.01 | ₩108,471 | ₩110,268 | ₩107,961 | ₩108,980 | +0.47% | 65만 |
|---|
| 2026.08.31 | ₩109,651 | ₩111,730 | ₩109,181 | ₩110,348 | +0.64% | 58.1만 |
|---|
| 2026.08.28 | ₩110,174 | ₩112,937 | ₩109,584 | ₩110,911 | +0.67% | 65.2만 |
|---|
| 2026.08.27 | ₩110,898 | ₩111,743 | ₩108,792 | ₩109,758 | -1.03% | 58.9만 |
|---|
| 2026.08.26 | ₩114,224 | ₩115,444 | ₩112,078 | ₩112,333 | -1.66% | 50만 |
|---|
| 2026.08.25 | ₩112,521 | ₩113,781 | ₩108,712 | ₩113,460 | +0.83% | 73.8만 |
|---|
| 2026.08.24 | ₩109,999 | ₩112,789 | ₩109,771 | ₩111,917 | +1.74% | 79만 |
|---|
| 2026.08.21 | ₩109,785 | ₩110,201 | ₩108,310 | ₩109,128 | -0.60% | 64.4만 |
|---|
| 2026.08.20 | ₩111,139 | ₩113,768 | ₩105,963 | ₩108,658 | -2.23% | 100.6만 |
|---|
| 2026.08.19 | ₩114,787 | ₩118,422 | ₩113,996 | ₩114,318 | -0.41% | 81.3만 |
|---|
| 2026.08.18 | ₩116,289 | ₩116,866 | ₩113,527 | ₩113,674 | -2.25% | 50.5만 |
|---|
| 2026.08.17 | ₩119,803 | ₩120,809 | ₩114,774 | ₩115,485 | -3.60% | 56.1만 |
|---|
| 2026.08.14 | ₩123,692 | ₩123,692 | ₩120,407 | ₩121,466 | -1.80% | 46.4만 |
|---|
| 2026.08.13 | ₩125,396 | ₩125,892 | ₩123,397 | ₩124,135 | -1.01% | 47.8만 |
|---|
| 2026.08.12 | ₩126,026 | ₩126,026 | ₩121,681 | ₩124,095 | -1.53% | 55.4만 |
|---|
| 2026.08.11 | ₩126,482 | ₩129,191 | ₩125,530 | ₩127,032 | +0.43% | 47.7만 |
|---|
| 2026.08.10 | ₩127,984 | ₩129,781 | ₩126,013 | ₩126,710 | -1.00% | 56.4만 |
|---|
| 2026.08.07 | ₩126,214 | ₩130,653 | ₩122,848 | ₩129,969 | +2.98% | 46.6만 |
|---|
| 2026.08.06 | ₩128,990 | ₩129,848 | ₩125,798 | ₩125,905 | -2.39% | 49만 |
|---|
| 2026.08.05 | ₩131,981 | ₩132,638 | ₩128,990 | ₩129,513 | -1.87% | 40.3만 |
|---|
| 2026.08.04 | ₩126,361 | ₩130,639 | ₩125,932 | ₩130,505 | +3.28% | 52.4만 |
|---|
| 2026.08.03 | ₩127,381 | ₩129,432 | ₩125,114 | ₩127,354 | -0.02% | 70.8만 |
|---|
| 2026.07.31 | ₩128,346 | ₩130,049 | ₩124,001 | ₩124,591 | -2.93% | 82.6만 |
|---|
| 2026.07.30 | ₩132,289 | ₩132,933 | ₩127,461 | ₩128,588 | -2.80% | 75.1만 |
|---|
| 2026.07.29 | ₩131,163 | ₩134,663 | ₩129,272 | ₩132,584 | +1.08% | 75.9만 |
|---|
| 2026.07.28 | ₩130,519 | ₩133,818 | ₩129,473 | ₩131,484 | +0.74% | 101.7만 |
|---|
| 2026.07.27 | ₩124,712 | ₩130,183 | ₩124,712 | ₩128,400 | +2.96% | 97.5만 |
|---|
| 2026.07.24 | ₩119,924 | ₩122,861 | ₩118,355 | ₩122,432 | +2.09% | 62.7만 |
|---|
| 2026.07.23 | ₩121,614 | ₩121,708 | ₩118,797 | ₩120,259 | -1.11% | 89.9만 |
|---|
| 2026.07.22 | ₩119,723 | ₩123,384 | ₩119,723 | ₩121,533 | +1.51% | 54.9만 |
|---|
| 2026.07.21 | ₩122,566 | ₩123,397 | ₩119,910 | ₩121,064 | -1.23% | 60.2만 |
|---|
| 2026.07.20 | ₩124,752 | ₩124,873 | ₩120,809 | ₩121,292 | -2.77% | 64.9만 |
|---|
| 2026.07.17 | ₩119,776 | ₩124,350 | ₩119,361 | ₩122,915 | +2.62% | 79만 |
|---|
| 2026.07.16 | ₩117,684 | ₩121,587 | ₩116,812 | ₩121,024 | +2.84% | 93.5만 |
|---|
| 2026.07.15 | ₩115,230 | ₩119,146 | ₩114,600 | ₩116,719 | +1.29% | 66.9만 |
|---|
| 2026.07.14 | ₩114,144 | ₩115,069 | ₩111,797 | ₩114,398 | +0.22% | 40.9만 |
|---|
| 2026.07.13 | ₩114,009 | ₩115,176 | ₩111,730 | ₩113,460 | -0.48% | 59.4만 |
|---|
| 2026.07.10 | ₩112,883 | ₩113,956 | ₩111,703 | ₩113,084 | +0.18% | 45.6만 |
|---|
| 2026.07.09 | ₩109,195 | ₩112,387 | ₩108,766 | ₩112,025 | +2.59% | 53.4만 |
|---|
| 2026.07.08 | ₩110,147 | ₩111,837 | ₩107,612 | ₩109,248 | -0.82% | 66.4만 |
|---|
| 2026.07.07 | ₩111,354 | ₩113,956 | ₩110,053 | ₩111,931 | +0.52% | 80.3만 |
|---|
| 2026.07.06 | ₩111,622 | ₩112,548 | ₩109,141 | ₩109,785 | -1.65% | 54.2만 |
|---|
| 2026.07.02 | ₩113,486 | ₩114,023 | ₩108,712 | ₩112,816 | -0.59% | 102.4만 |
|---|
| 2026.07.01 | ₩113,983 | ₩116,383 | ₩112,373 | ₩113,540 | -0.39% | 113.3만 |
|---|
| 2026.06.30 | ₩116,692 | ₩117,376 | ₩112,105 | ₩115,605 | -0.93% | 78.8만 |
|---|
| 2026.06.29 | ₩115,270 | ₩118,033 | ₩113,446 | ₩116,517 | +1.08% | 93만 |
|---|
| 2026.06.26 | ₩110,952 | ₩118,087 | ₩110,630 | ₩117,403 | +5.81% | 207.3만 |
|---|
| 2026.06.25 | ₩114,720 | ₩117,121 | ₩111,434 | ₩112,159 | -2.23% | 77.6만 |
|---|
| 2026.06.24 | ₩114,237 | ₩115,351 | ₩112,038 | ₩114,117 | -0.11% | 79.8만 |
|---|
| 2026.06.23 | ₩114,331 | ₩115,860 | ₩112,668 | ₩113,889 | -0.39% | 105.1만 |
|---|
| 2026.06.22 | ₩118,435 | ₩120,796 | ₩116,128 | ₩116,316 | -1.79% | 87.3만 |
|---|
| 2026.06.18 | ₩117,698 | ₩121,560 | ₩117,550 | ₩118,328 | +0.54% | 139.2만 |
|---|
| 2026.06.17 | ₩120,742 | ₩123,384 | ₩115,941 | ₩115,981 | -3.94% | 86.1만 |
|---|
| 2026.06.16 | ₩120,246 | ₩123,169 | ₩117,550 | ₩118,060 | -1.82% | 93.6만 |
|---|
| 2026.06.15 | ₩123,572 | ₩124,698 | ₩118,355 | ₩118,985 | -3.71% | 97.2만 |
|---|
| 2026.06.12 | ₩124,819 | ₩126,053 | ₩120,635 | ₩121,037 | -3.03% | 73.4만 |
|---|
| 2026.06.11 | ₩115,377 | ₩124,041 | ₩115,310 | ₩123,049 | +6.65% | 102.9만 |
|---|
| 2026.06.10 | ₩115,941 | ₩118,301 | ₩114,533 | ₩115,230 | -0.61% | 55.6만 |
|---|
| 2026.06.09 | ₩115,699 | ₩121,372 | ₩112,963 | ₩116,343 | +0.56% | 118.6만 |
|---|
| 2026.06.08 | ₩112,186 | ₩114,707 | ₩111,636 | ₩113,406 | +1.09% | 69.8만 |
|---|
| 2026.06.05 | ₩115,954 | ₩116,477 | ₩109,812 | ₩111,703 | -3.67% | 78.4만 |
|---|
| 2026.06.04 | ₩116,879 | ₩117,121 | ₩113,996 | ₩116,423 | -0.39% | 86.1만 |
|---|
| 2026.06.03 | ₩117,671 | ₩118,100 | ₩111,434 | ₩114,465 | -2.72% | 165.7만 |
|---|
| 2026.06.02 | ₩120,433 | ₩120,433 | ₩109,986 | ₩118,019 | -2.00% | 207.6만 |
|---|
| 2026.06.01 | ₩114,412 | ₩116,866 | ₩111,689 | ₩113,755 | -0.57% | 162만 |
|---|
| 2026.05.29 | ₩115,807 | ₩118,154 | ₩114,519 | ₩117,201 | +1.20% | 98.3만 |
|---|
| 2026.05.28 | ₩111,086 | ₩118,180 | ₩110,268 | ₩116,665 | +5.02% | 96.4만 |
|---|
| 2026.05.27 | ₩114,760 | ₩116,477 | ₩111,434 | ₩111,528 | -2.82% | 83.1만 |
|---|
| 2026.05.26 | ₩111,810 | ₩113,030 | ₩110,295 | ₩112,722 | +0.82% | 72.1만 |
|---|
| 2026.05.22 | ₩107,693 | ₩110,013 | ₩106,486 | ₩109,450 | +1.63% | 43.9만 |
|---|
| 2026.05.21 | ₩104,018 | ₩110,415 | ₩101,604 | ₩109,168 | +4.95% | 72.1만 |
|---|
| 2026.05.20 | ₩100,209 | ₩106,016 | ₩97,514 | ₩105,306 | +5.09% | 81.9만 |
|---|
| 2026.05.19 | ₩98,613 | ₩100,746 | ₩96,052 | ₩99,418 | +0.82% | 99.5만 |
|---|
| 2026.05.18 | ₩101,792 | ₩102,891 | ₩98,171 | ₩99,163 | -2.58% | 70.8만 |
|---|
| 2026.05.15 | ₩104,796 | ₩104,850 | ₩100,933 | ₩101,912 | -2.75% | 75.9만 |
|---|
| 2026.05.14 | ₩105,949 | ₩107,465 | ₩104,675 | ₩105,346 | -0.57% | 68만 |
|---|
| 2026.05.13 | ₩106,445 | ₩107,250 | ₩102,355 | ₩104,635 | -1.70% | 87.1만 |
|---|
| 2026.05.12 | ₩109,825 | ₩110,442 | ₩105,225 | ₩107,760 | -1.88% | 91.4만 |
|---|
| 2026.05.11 | ₩117,027 | ₩117,027 | ₩110,590 | ₩111,488 | -4.73% | 67만 |
|---|
| 2026.05.08 | ₩118,033 | ₩118,060 | ₩115,914 | ₩117,081 | -0.81% | 48.7만 |
|---|
| 2026.05.07 | ₩117,349 | ₩118,529 | ₩115,096 | ₩118,006 | +0.56% | 64만 |
|---|
| 2026.05.06 | ₩113,178 | ₩118,663 | ₩112,494 | ₩117,389 | +3.72% | 77.5만 |
|---|
| 2026.05.05 | ₩109,463 | ₩111,314 | ₩107,290 | ₩109,959 | +0.45% | 84.9만 |
|---|
| 2026.05.04 | ₩113,996 | ₩114,157 | ₩108,028 | ₩108,632 | -4.71% | 75.2만 |
|---|
| 2026.05.01 | ₩118,998 | ₩119,548 | ₩113,621 | ₩114,935 | -3.41% | 99.8만 |
|---|
| 2026.04.30 | ₩115,136 | ₩121,426 | ₩114,948 | ₩119,401 | +3.70% | 96.8만 |
|---|
| 2026.04.29 | ₩115,753 | ₩117,309 | ₩113,406 | ₩113,996 | -1.52% | 87.9만 |
|---|
| 2026.04.28 | ₩118,127 | ₩118,717 | ₩114,854 | ₩116,799 | -1.12% | 49.8만 |
|---|
| 2026.04.27 | ₩119,119 | ₩120,474 | ₩116,142 | ₩117,711 | -1.18% | 60.8만 |
|---|
| 2026.04.24 | ₩120,031 | ₩120,031 | ₩114,868 | ₩118,918 | -0.93% | 66.4만 |
|---|
| 2026.04.23 | ₩120,876 | ₩124,725 | ₩119,629 | ₩120,729 | -0.12% | 58.9만 |
|---|
| 2026.04.22 | ₩129,835 | ₩131,283 | ₩120,313 | ₩121,278 | -6.59% | 84.9만 |
|---|
| 2026.04.21 | ₩127,796 | ₩132,101 | ₩127,555 | ₩128,628 | +0.65% | 79.2만 |
|---|
| 2026.04.20 | ₩126,428 | ₩129,500 | ₩124,309 | ₩128,333 | +1.51% | 93.9만 |
|---|
| 2026.04.17 | ₩124,725 | ₩128,748 | ₩124,725 | ₩126,844 | +1.70% | 76.7만 |
|---|
| 2026.04.16 | ₩123,907 | ₩124,604 | ₩120,970 | ₩122,096 | -1.46% | 130.1만 |
|---|
| 2026.04.15 | ₩124,966 | ₩126,053 | ₩122,995 | ₩124,309 | -0.53% | 55.7만 |
|---|
| 2026.04.14 | ₩125,288 | ₩126,643 | ₩124,497 | ₩125,235 | -0.04% | 65.5만 |
|---|
| 2026.04.13 | ₩123,692 | ₩125,677 | ₩122,526 | ₩124,618 | +0.75% | 57.1만 |
|---|
| 2026.04.10 | ₩124,739 | ₩126,723 | ₩123,411 | ₩125,570 | +0.67% | 65.6만 |
|---|
| 2026.04.09 | ₩120,447 | ₩126,026 | ₩120,447 | ₩124,806 | +3.62% | 61.9만 |
|---|
| 2026.04.08 | ₩124,242 | ₩125,315 | ₩119,495 | ₩121,319 | -2.35% | 72.9만 |
|---|
| 2026.04.07 | ₩118,274 | ₩119,361 | ₩116,102 | ₩117,644 | -0.53% | 68.1만 |
|---|
| 2026.04.06 | ₩113,393 | ₩118,878 | ₩113,232 | ₩118,610 | +4.60% | 70.9만 |
|---|
| 2026.04.02 | ₩114,251 | ₩117,309 | ₩111,421 | ₩113,795 | -0.40% | 91.8만 |
|---|
| 2026.04.01 | ₩113,218 | ₩117,590 | ₩111,770 | ₩117,322 | +3.62% | 77.5만 |
|---|
| 2026.03.31 | ₩111,461 | ₩116,102 | ₩110,026 | ₩113,513 | +1.84% | 92.3만 |
|---|
| 2026.03.30 | ₩113,299 | ₩114,935 | ₩107,961 | ₩108,699 | -4.06% | 122.8만 |
|---|
| 2026.03.27 | ₩116,678 | ₩116,678 | ₩111,864 | ₩112,709 | -3.40% | 94.9만 |
|---|
| 2026.03.26 | ₩119,307 | ₩122,043 | ₩116,222 | ₩117,912 | -1.17% | 67.1만 |
|---|
| 2026.03.25 | ₩120,957 | ₩121,936 | ₩117,724 | ₩120,514 | -0.37% | 53.8만 |
|---|
| 2026.03.24 | ₩118,556 | ₩120,018 | ₩116,155 | ₩118,918 | +0.31% | 91.5만 |
|---|
| 2026.03.23 | ₩123,357 | ₩124,564 | ₩120,085 | ₩120,366 | -2.42% | 140.7만 |
|---|
| 2026.03.20 | ₩118,180 | ₩120,259 | ₩115,243 | ₩119,428 | +1.06% | 399.8만 |
|---|
| 2026.03.19 | ₩109,986 | ₩124,497 | ₩109,302 | ₩120,112 | +9.21% | 301.6만 |
|---|
| 2026.03.18 | ₩112,655 | ₩114,734 | ₩105,534 | ₩105,641 | -6.23% | 190.9만 |
|---|
| 2026.03.17 | ₩113,688 | ₩116,719 | ₩111,931 | ₩113,942 | +0.22% | 97.9만 |
|---|
| 2026.03.16 | ₩111,421 | ₩113,996 | ₩111,381 | ₩112,414 | +0.89% | 106.1만 |
|---|
| 2026.03.13 | ₩111,421 | ₩114,398 | ₩110,013 | ₩110,254 | -1.05% | 105.8만 |
|---|
| 2026.03.12 | ₩113,151 | ₩114,814 | ₩111,206 | ₩111,850 | -1.15% | 90.1만 |
|---|
| 2026.03.11 | ₩121,614 | ₩121,909 | ₩114,586 | ₩114,640 | -5.73% | 122.9만 |
|---|
| 2026.03.10 | ₩124,698 | ₩126,737 | ₩121,278 | ₩121,788 | -2.33% | 83.4만 |
|---|
| 2026.03.09 | ₩118,006 | ₩123,143 | ₩115,002 | ₩122,861 | +4.11% | 121.3만 |
|---|
| 2026.03.06 | ₩121,909 | ₩123,330 | ₩118,408 | ₩121,734 | -0.14% | 123.5만 |
|---|
| 2026.03.05 | ₩127,220 | ₩130,090 | ₩125,101 | ₩125,691 | -1.20% | 74.9만 |
|---|
| 2026.03.04 | ₩131,672 | ₩132,168 | ₩126,267 | ₩128,346 | -2.53% | 72.6만 |
|---|
| 2026.03.03 | ₩125,583 | ₩130,505 | ₩121,171 | ₩130,264 | +3.73% | 117.7만 |
|---|
| 2026.03.02 | ₩125,677 | ₩130,023 | ₩121,882 | ₩129,003 | +2.65% | 91.3만 |
|---|
| 2026.02.27 | ₩131,981 | ₩131,981 | ₩125,060 | ₩129,003 | -2.26% | 107.4만 |
|---|
| 2026.02.26 | ₩132,329 | ₩134,784 | ₩131,136 | ₩134,381 | +1.55% | 67.3만 |
|---|
| 2026.02.25 | ₩129,728 | ₩132,034 | ₩127,568 | ₩131,793 | +1.59% | 43.5만 |
|---|
| 2026.02.24 | ₩127,126 | ₩131,270 | ₩125,852 | ₩130,130 | +2.36% | 59.3만 |
|---|
| 2026.02.23 | ₩129,540 | ₩130,921 | ₩122,754 | ₩126,723 | -2.17% | 82.1만 |
|---|
| 2026.02.20 | ₩126,267 | ₩133,818 | ₩126,200 | ₩131,323 | +4.00% | 90.6만 |
|---|
| 2026.02.19 | ₩126,174 | ₩128,239 | ₩124,846 | ₩127,501 | +1.05% | 52.2만 |
|---|
| 2026.02.18 | ₩127,179 | ₩130,264 | ₩126,938 | ₩127,743 | +0.44% | 84.5만 |
|---|
| 2026.02.17 | ₩123,652 | ₩128,386 | ₩122,003 | ₩128,225 | +3.70% | 72.9만 |
|---|
| 2026.02.13 | ₩121,091 | ₩121,305 | ₩117,885 | ₩120,822 | -0.22% | 64.2만 |
|---|
| 2026.02.12 | ₩125,060 | ₩126,361 | ₩117,912 | ₩119,830 | -4.18% | 80.6만 |
|---|
| 2026.02.11 | ₩123,987 | ₩125,744 | ₩123,169 | ₩123,853 | -0.11% | 52.4만 |
|---|
| 2026.02.10 | ₩129,084 | ₩131,069 | ₩121,681 | ₩122,821 | -4.85% | 90만 |
|---|
| 2026.02.09 | ₩129,044 | ₩130,881 | ₩127,367 | ₩130,076 | +0.80% | 58만 |
|---|
| 2026.02.06 | ₩126,616 | ₩130,479 | ₩124,752 | ₩130,090 | +2.74% | 112만 |
|---|
| 2026.02.05 | ₩124,832 | ₩125,959 | ₩121,614 | ₩123,880 | -0.76% | 64만 |
|---|
| 2026.02.04 | ₩124,041 | ₩128,212 | ₩122,392 | ₩126,723 | +2.16% | 80.1만 |
|---|
| 2026.02.03 | ₩125,986 | ₩127,743 | ₩120,688 | ₩122,351 | -2.88% | 127.1만 |
|---|
| 2026.02.02 | ₩122,848 | ₩128,118 | ₩122,418 | ₩127,085 | +3.45% | 126.5만 |
|---|
| 2026.01.30 | ₩121,681 | ₩125,060 | ₩121,681 | ₩123,746 | +1.70% | 74.6만 |
|---|
| 2026.01.29 | ₩123,397 | ₩125,060 | ₩121,868 | ₩122,915 | -0.39% | 73.3만 |
|---|
| 2026.01.28 | ₩121,909 | ₩123,518 | ₩120,594 | ₩122,995 | +0.89% | 81.6만 |
|---|
| 2026.01.27 | ₩120,380 | ₩122,257 | ₩118,127 | ₩121,453 | +0.89% | 96.1만 |
|---|
| 2026.01.26 | ₩119,843 | ₩121,506 | ₩117,322 | ₩120,755 | +0.76% | 86.5만 |
|---|
| 2026.01.23 | ₩123,786 | ₩125,020 | ₩119,267 | ₩120,420 | -2.72% | 71.5만 |
|---|
| 2026.01.22 | ₩125,409 | ₩127,622 | ₩123,196 | ₩123,961 | -1.15% | 95.3만 |
|---|
| 2026.01.21 | ₩127,461 | ₩129,955 | ₩124,618 | ₩126,066 | -1.09% | 119.5만 |
|---|
| 2026.01.20 | ₩126,348 | ₩128,400 | ₩123,974 | ₩125,315 | -0.82% | 62.3만 |
|---|
| 2026.01.16 | ₩125,463 | ₩129,768 | ₩125,463 | ₩127,622 | +1.72% | 90.3만 |
|---|
| 2026.01.15 | ₩119,173 | ₩126,710 | ₩118,154 | ₩125,449 | +5.27% | 86.9만 |
|---|
| 2026.01.14 | ₩118,140 | ₩121,359 | ₩117,845 | ₩119,843 | +1.44% | 59.4만 |
|---|
| 2026.01.13 | ₩115,900 | ₩118,717 | ₩115,847 | ₩118,569 | +2.30% | 42.5만 |
|---|
| 2026.01.12 | ₩112,239 | ₩116,866 | ₩110,268 | ₩115,512 | +2.92% | 63.3만 |
|---|
| 2026.01.09 | ₩117,912 | ₩120,447 | ₩111,461 | ₩113,165 | -4.03% | 143.4만 |
|---|
| 2026.01.08 | ₩121,278 | ₩124,739 | ₩120,688 | ₩120,769 | -0.42% | 77.5만 |
|---|
| 2026.01.07 | ₩124,350 | ₩126,066 | ₩121,506 | ₩122,096 | -1.81% | 81만 |
|---|
| 2026.01.06 | ₩120,219 | ₩125,838 | ₩118,261 | ₩124,350 | +3.44% | 81.5만 |
|---|
| 2026.01.05 | ₩114,693 | ₩122,029 | ₩114,693 | ₩120,152 | +4.76% | 85.8만 |
|---|
| 2026.01.02 | ₩112,655 | ₩116,021 | ₩112,051 | ₩115,485 | +2.51% | 88.6만 |
|---|
| 2025.12.31 | ₩111,314 | ₩112,253 | ₩110,067 | ₩111,153 | -0.14% | 49.9만 |
|---|
| 2025.12.30 | ₩113,446 | ₩113,607 | ₩109,383 | ₩111,367 | -1.83% | 55.7만 |
|---|
| 2025.12.29 | ₩114,157 | ₩114,774 | ₩113,044 | ₩113,393 | -0.67% | 46만 |
|---|
| 2025.12.26 | ₩116,558 | ₩117,456 | ₩112,870 | ₩114,278 | -1.96% | 70.9만 |
|---|
| 2025.12.24 | ₩115,538 | ₩116,973 | ₩113,849 | ₩116,692 | +1.00% | 60.6만 |
|---|
| 2025.12.23 | ₩114,372 | ₩117,376 | ₩112,655 | ₩115,096 | +0.63% | 93.5만 |
|---|
| 2025.12.22 | ₩112,588 | ₩113,916 | ₩111,139 | ₩113,875 | +1.14% | 114.6만 |
|---|
| 2025.12.19 | ₩111,287 | ₩112,642 | ₩109,101 | ₩111,756 | +0.42% | 112만 |
|---|
| 2025.12.18 | ₩112,440 | ₩113,594 | ₩110,321 | ₩111,327 | -0.99% | 131만 |
|---|
| 2025.12.17 | ₩112,454 | ₩112,454 | ₩110,187 | ₩111,622 | -0.74% | 71.1만 |
|---|
| 2025.12.16 | ₩116,008 | ₩117,242 | ₩111,126 | ₩111,555 | -3.84% | 84.4만 |
|---|
| 2025.12.15 | ₩117,872 | ₩119,052 | ₩114,854 | ₩116,075 | -1.52% | 66.3만 |
|---|
| 2025.12.12 | ₩121,305 | ₩122,566 | ₩117,027 | ₩117,523 | -3.12% | 84.6만 |
|---|
| 2025.12.11 | ₩122,754 | ₩124,296 | ₩120,232 | ₩122,566 | -0.15% | 105.8만 |
|---|
| 2025.12.10 | ₩121,386 | ₩124,484 | ₩118,288 | ₩124,229 | +2.34% | 115.5만 |
|---|
| 2025.12.09 | ₩116,222 | ₩119,092 | ₩114,452 | ₩117,014 | +0.68% | 94.1만 |
|---|
| 2025.12.08 | ₩113,084 | ₩119,682 | ₩111,582 | ₩117,094 | +3.55% | 134만 |
|---|
| 2025.12.05 | ₩113,929 | ₩115,512 | ₩110,670 | ₩111,314 | -2.30% | 122.3만 |
|---|
| 2025.12.04 | ₩119,092 | ₩120,380 | ₩113,849 | ₩114,023 | -4.26% | 124.2만 |
|---|
| 2025.12.03 | ₩119,468 | ₩122,673 | ₩117,604 | ₩119,387 | -0.07% | 125.3만 |
|---|
| 2025.12.02 | ₩126,321 | ₩126,415 | ₩117,644 | ₩119,615 | -5.31% | 262.2만 |
|---|
| 2025.12.01 | ₩133,107 | ₩135,602 | ₩126,683 | ₩128,346 | -3.58% | 265.4만 |
|---|
| 2025.11.28 | ₩139,558 | ₩139,558 | ₩133,322 | ₩134,328 | -3.75% | 46.6만 |
|---|
| 2025.11.26 | ₩134,167 | ₩140,229 | ₩133,992 | ₩138,767 | +3.43% | 88.3만 |
|---|
| 2025.11.25 | ₩127,233 | ₩135,065 | ₩126,160 | ₩134,006 | +5.32% | 86.2만 |
|---|
| 2025.11.24 | ₩127,193 | ₩128,105 | ₩125,248 | ₩126,187 | -0.79% | 57.6만 |
|---|
| 2025.11.21 | ₩122,043 | ₩129,593 | ₩121,882 | ₩127,153 | +4.19% | 95만 |
|---|
| 2025.11.20 | ₩128,011 | ₩128,480 | ₩121,627 | ₩122,941 | -3.96% | 83.5만 |
|---|
| 2025.11.19 | ₩127,716 | ₩127,783 | ₩125,329 | ₩126,603 | -0.87% | 65.3만 |
|---|
| 2025.11.18 | ₩126,817 | ₩128,065 | ₩124,457 | ₩126,039 | -0.61% | 85.7만 |
|---|
| 2025.11.17 | ₩134,247 | ₩135,575 | ₩127,689 | ₩128,199 | -4.51% | 79.5만 |
|---|
| 2025.11.14 | ₩135,400 | ₩136,983 | ₩133,416 | ₩135,468 | +0.05% | 48.4만 |
|---|
| 2025.11.13 | ₩141,409 | ₩143,890 | ₩136,943 | ₩137,372 | -2.85% | 86.2만 |
|---|
| 2025.11.12 | ₩139,585 | ₩143,045 | ₩136,809 | ₩142,160 | +1.84% | 74.1만 |
|---|
| 2025.11.11 | ₩140,229 | ₩140,269 | ₩136,970 | ₩138,364 | -1.33% | 83.7만 |
|---|
| 2025.11.10 | ₩136,406 | ₩137,452 | ₩134,019 | ₩136,017 | -0.29% | 54.1만 |
|---|
| 2025.11.07 | ₩133,630 | ₩136,514 | ₩131,779 | ₩134,529 | +0.67% | 61.6만 |
|---|
| 2025.11.06 | ₩133,925 | ₩135,427 | ₩131,484 | ₩133,845 | -0.06% | 47.6만 |
|---|
| 2025.11.05 | ₩130,331 | ₩138,136 | ₩129,379 | ₩135,132 | +3.68% | 77.4만 |
|---|
| 2025.11.04 | ₩129,312 | ₩132,249 | ₩127,662 | ₩130,894 | +1.22% | 42.5만 |
|---|
| 2025.11.03 | ₩132,155 | ₩132,155 | ₩129,084 | ₩131,310 | -0.64% | 58.2만 |
|---|
| 2025.10.31 | ₩132,021 | ₩133,375 | ₩130,143 | ₩132,571 | +0.42% | 61.8만 |
|---|
| 2025.10.30 | ₩133,925 | ₩135,333 | ₩131,645 | ₩132,517 | -1.05% | 76.2만 |
|---|
| 2025.10.29 | ₩136,339 | ₩138,324 | ₩133,174 | ₩135,789 | -0.40% | 62.9만 |
|---|
| 2025.10.28 | ₩137,587 | ₩139,504 | ₩135,709 | ₩137,935 | +0.25% | 45.1만 |
|---|
| 2025.10.27 | ₩139,142 | ₩140,457 | ₩136,326 | ₩138,485 | -0.47% | 47만 |
|---|
| 2025.10.24 | ₩141,194 | ₩141,328 | ₩139,008 | ₩139,115 | -1.47% | 34.8만 |
|---|
| 2025.10.23 | ₩139,665 | ₩142,066 | ₩138,633 | ₩140,202 | +0.38% | 49.3만 |
|---|
| 2025.10.22 | ₩141,154 | ₩147,793 | ₩137,815 | ₩140,068 | -0.77% | 115.8만 |
|---|
| 2025.10.21 | ₩140,108 | ₩143,273 | ₩139,732 | ₩140,524 | +0.30% | 79.2만 |
|---|
| 2025.10.20 | ₩139,357 | ₩141,087 | ₩138,311 | ₩140,698 | +0.96% | 52.4만 |
|---|
| 2025.10.17 | ₩137,372 | ₩139,571 | ₩137,198 | ₩138,458 | +0.79% | 75.7만 |
|---|
| 2025.10.16 | ₩138,418 | ₩139,880 | ₩136,661 | ₩138,458 | +0.03% | 67.4만 |
|---|
| 2025.10.15 | ₩136,889 | ₩140,188 | ₩135,803 | ₩138,914 | +1.48% | 118.3만 |
|---|
| 2025.10.14 | ₩132,356 | ₩135,722 | ₩130,505 | ₩135,682 | +2.51% | 86.9만 |
|---|
| 2025.10.13 | ₩127,541 | ₩134,006 | ₩126,267 | ₩133,845 | +4.94% | 79.2만 |
|---|
| 2025.10.10 | ₩130,371 | ₩130,371 | ₩123,089 | ₩123,800 | -5.04% | 82.3만 |
|---|