시장 데이터를 불러오는 중
전체 종목
SS&C 테크놀로지스 홀딩스 과거 주가
SS&C Technologies Holdings, Inc. - Common Stock · SSNC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SS&C Technologies Holdings, Inc. - Common Stock · SSNC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩107,876 | ₩109,214 | ₩106,605 | ₩108,425 | +0.51% | 74.8만 |
| 2026.10.08 | ₩105,013 | ₩108,050 | ₩104,919 | ₩107,916 | +2.77% | 131.4만 |
| 2026.10.07 | ₩104,250 | ₩105,668 | ₩103,728 | ₩105,307 | +1.01% | 134.5만 |
| 2026.10.06 | ₩105,882 | ₩106,538 | ₩103,996 | ₩104,357 | -1.44% | 116.7만 |
| 2026.10.05 | ₩105,173 | ₩106,511 | ₩105,079 | ₩105,815 | +0.61% | 134.7만 |
| 2026.10.02 | ₩105,227 | ₩105,360 | ₩104,196 | ₩105,079 | -0.14% | 126.2만 |
| 2026.10.01 | ₩104,370 | ₩106,150 | ₩104,196 | ₩104,959 | +0.56% | 113.9만 |
| 2026.09.30 | ₩103,581 | ₩104,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,126 |
| -0.44% |
| 122.7만 |
| 2026.09.29 | ₩103,848 | ₩104,317 | ₩102,818 | ₩103,822 | -0.03% | 122.1만 |
|---|
| 2026.09.28 | ₩104,277 | ₩104,999 | ₩103,193 | ₩104,370 | +0.09% | 144.5만 |
|---|
| 2026.09.25 | ₩105,213 | ₩106,190 | ₩104,839 | ₩105,186 | -0.03% | 94.6만 |
|---|
| 2026.09.24 | ₩106,672 | ₩107,836 | ₩104,745 | ₩105,039 | -1.53% | 142.6만 |
|---|
| 2026.09.23 | ₩105,748 | ₩107,448 | ₩105,267 | ₩106,672 | +0.87% | 153.5만 |
|---|
| 2026.09.22 | ₩108,251 | ₩108,251 | ₩105,467 | ₩106,056 | -2.03% | 230.8만 |
|---|
| 2026.09.21 | ₩107,060 | ₩108,103 | ₩106,471 | ₩107,582 | +0.49% | 117.5만 |
|---|
| 2026.09.18 | ₩106,979 | ₩107,568 | ₩105,575 | ₩106,953 | -0.03% | 350.6만 |
|---|
| 2026.09.17 | ₩107,729 | ₩107,729 | ₩106,645 | ₩107,100 | -0.58% | 152.2만 |
|---|
| 2026.09.16 | ₩107,930 | ₩108,679 | ₩106,698 | ₩107,782 | -0.14% | 139만 |
|---|
| 2026.09.15 | ₩107,649 | ₩109,535 | ₩107,180 | ₩108,773 | +1.04% | 144.7만 |
|---|
| 2026.09.14 | ₩109,147 | ₩109,803 | ₩107,702 | ₩108,679 | -0.43% | 109.5만 |
|---|
| 2026.09.11 | ₩105,989 | ₩107,689 | ₩105,521 | ₩107,408 | +1.34% | 143.7만 |
|---|
| 2026.09.10 | ₩105,949 | ₩106,310 | ₩105,360 | ₩105,601 | -0.33% | 128만 |
|---|
| 2026.09.09 | ₩107,649 | ₩108,050 | ₩105,588 | ₩106,163 | -1.38% | 152.9만 |
|---|
| 2026.09.08 | ₩110,525 | ₩110,753 | ₩107,568 | ₩107,649 | -2.60% | 198.6만 |
|---|
| 2026.09.04 | ₩111,128 | ₩112,425 | ₩109,963 | ₩111,930 | +0.72% | 205.7만 |
|---|
| 2026.09.03 | ₩111,636 | ₩113,683 | ₩111,288 | ₩113,242 | +1.44% | 192.6만 |
|---|
| 2026.09.02 | ₩110,927 | ₩112,399 | ₩109,602 | ₩110,459 | -0.42% | 197.6만 |
|---|
| 2026.09.01 | ₩110,258 | ₩111,422 | ₩109,428 | ₩109,602 | -0.59% | 132만 |
|---|
| 2026.08.31 | ₩111,168 | ₩111,783 | ₩110,459 | ₩111,020 | -0.13% | 189.9만 |
|---|
| 2026.08.28 | ₩111,850 | ₩112,399 | ₩111,422 | ₩111,623 | -0.20% | 110.3만 |
|---|
| 2026.08.27 | ₩111,101 | ₩113,068 | ₩110,833 | ₩111,690 | +0.53% | 188.9만 |
|---|
| 2026.08.26 | ₩110,311 | ₩111,422 | ₩109,789 | ₩111,128 | +0.74% | 109.1만 |
|---|
| 2026.08.25 | ₩111,516 | ₩112,131 | ₩110,325 | ₩111,047 | -0.42% | 112.4만 |
|---|
| 2026.08.24 | ₩111,114 | ₩112,680 | ₩110,980 | ₩111,783 | +0.60% | 127.9만 |
|---|
| 2026.08.21 | ₩109,830 | ₩111,382 | ₩109,227 | ₩110,994 | +1.06% | 205만 |
|---|
| 2026.08.20 | ₩109,763 | ₩110,860 | ₩109,629 | ₩109,883 | +0.11% | 104.8만 |
|---|
| 2026.08.19 | ₩109,013 | ₩111,382 | ₩108,451 | ₩110,097 | +0.99% | 147.7만 |
|---|
| 2026.08.18 | ₩108,130 | ₩109,482 | ₩107,475 | ₩107,756 | -0.35% | 113만 |
|---|
| 2026.08.17 | ₩107,876 | ₩108,612 | ₩106,605 | ₩106,779 | -1.02% | 116.4만 |
|---|
| 2026.08.14 | ₩110,218 | ₩110,218 | ₩107,809 | ₩109,054 | -1.06% | 118.4만 |
|---|
| 2026.08.13 | ₩107,876 | ₩110,164 | ₩107,234 | ₩109,776 | +1.76% | 144.7만 |
|---|
| 2026.08.12 | ₩105,240 | ₩107,434 | ₩104,611 | ₩107,234 | +1.89% | 127.6만 |
|---|
| 2026.08.11 | ₩105,748 | ₩107,260 | ₩105,575 | ₩106,846 | +1.04% | 141.7만 |
|---|
| 2026.08.10 | ₩104,865 | ₩106,832 | ₩104,865 | ₩106,739 | +1.79% | 118.5만 |
|---|
| 2026.08.07 | ₩106,832 | ₩107,809 | ₩105,949 | ₩106,016 | -0.76% | 149.9만 |
|---|
| 2026.08.06 | ₩105,989 | ₩106,979 | ₩105,294 | ₩106,832 | +0.80% | 155.2만 |
|---|
| 2026.08.05 | ₩109,468 | ₩109,923 | ₩105,815 | ₩105,936 | -3.23% | 280.4만 |
|---|
| 2026.08.04 | ₩104,718 | ₩108,706 | ₩104,718 | ₩108,465 | +3.58% | 356.9만 |
|---|
| 2026.08.03 | ₩104,009 | ₩106,324 | ₩103,755 | ₩106,217 | +2.12% | 237.1만 |
|---|
| 2026.07.31 | ₩102,510 | ₩103,608 | ₩101,547 | ₩103,099 | +0.57% | 213.2만 |
|---|
| 2026.07.30 | ₩103,139 | ₩104,062 | ₩101,386 | ₩103,260 | +0.12% | 176.6만 |
|---|
| 2026.07.29 | ₩104,370 | ₩107,046 | ₩103,835 | ₩104,785 | +0.40% | 195.8만 |
|---|
| 2026.07.28 | ₩102,417 | ₩105,387 | ₩102,109 | ₩104,236 | +1.78% | 260.5만 |
|---|
| 2026.07.27 | ₩99,419 | ₩101,801 | ₩98,469 | ₩100,410 | +1.00% | 218.7만 |
|---|
| 2026.07.24 | ₩96,676 | ₩100,972 | ₩95,285 | ₩98,857 | +2.26% | 347.6만 |
|---|
| 2026.07.23 | ₩89,544 | ₩89,919 | ₩88,621 | ₩89,584 | +0.04% | 210.2만 |
|---|
| 2026.07.22 | ₩91,819 | ₩92,127 | ₩88,835 | ₩89,678 | -2.33% | 157.6만 |
|---|
| 2026.07.21 | ₩91,792 | ₩92,194 | ₩90,454 | ₩90,882 | -0.99% | 170.3만 |
|---|
| 2026.07.20 | ₩92,970 | ₩93,826 | ₩91,980 | ₩93,010 | +0.04% | 231.6만 |
|---|
| 2026.07.17 | ₩94,897 | ₩95,539 | ₩92,796 | ₩93,077 | -1.92% | 180.2만 |
|---|
| 2026.07.16 | ₩92,890 | ₩94,776 | ₩92,595 | ₩94,428 | +1.66% | 178.3만 |
|---|
| 2026.07.15 | ₩90,146 | ₩92,435 | ₩89,692 | ₩91,779 | +1.81% | 188.8만 |
|---|
| 2026.07.14 | ₩89,665 | ₩90,253 | ₩88,915 | ₩89,370 | -0.33% | 136.9만 |
|---|
| 2026.07.13 | ₩89,919 | ₩91,551 | ₩89,865 | ₩91,070 | +1.28% | 104.8만 |
|---|
| 2026.07.10 | ₩89,906 | ₩90,334 | ₩88,621 | ₩89,143 | -0.85% | 183.2만 |
|---|
| 2026.07.09 | ₩87,403 | ₩89,424 | ₩85,931 | ₩89,290 | +2.16% | 205.9만 |
|---|
| 2026.07.08 | ₩88,715 | ₩89,692 | ₩87,189 | ₩87,537 | -1.33% | 177.3만 |
|---|
| 2026.07.07 | ₩89,170 | ₩90,294 | ₩88,367 | ₩88,715 | -0.51% | 136만 |
|---|
| 2026.07.06 | ₩87,537 | ₩88,113 | ₩86,467 | ₩87,403 | -0.15% | 123.4만 |
|---|
| 2026.07.02 | ₩86,306 | ₩88,006 | ₩85,972 | ₩87,671 | +1.58% | 160.3만 |
|---|
| 2026.07.01 | ₩82,841 | ₩85,878 | ₩82,841 | ₩85,517 | +3.23% | 228.7만 |
|---|
| 2026.06.30 | ₩83,630 | ₩84,848 | ₩82,158 | ₩83,028 | -0.72% | 207.3만 |
|---|
| 2026.06.29 | ₩86,413 | ₩86,413 | ₩83,309 | ₩84,219 | -2.54% | 201.3만 |
|---|
| 2026.06.26 | ₩85,677 | ₩85,931 | ₩84,567 | ₩85,182 | -0.58% | 333.9만 |
|---|
| 2026.06.25 | ₩88,273 | ₩88,460 | ₩84,286 | ₩84,326 | -4.47% | 180.6만 |
|---|
| 2026.06.24 | ₩88,554 | ₩90,320 | ₩88,193 | ₩88,273 | -0.32% | 145.6만 |
|---|
| 2026.06.23 | ₩87,858 | ₩88,621 | ₩87,604 | ₩88,554 | +0.79% | 130.4만 |
|---|
| 2026.06.22 | ₩87,336 | ₩87,497 | ₩86,172 | ₩87,149 | -0.21% | 216.2만 |
|---|
| 2026.06.18 | ₩88,768 | ₩88,768 | ₩86,132 | ₩87,537 | -1.39% | 329.4만 |
|---|
| 2026.06.17 | ₩90,294 | ₩91,993 | ₩88,434 | ₩88,795 | -1.66% | 162.3만 |
|---|
| 2026.06.16 | ₩90,735 | ₩91,311 | ₩89,718 | ₩91,230 | +0.55% | 175.5만 |
|---|
| 2026.06.15 | ₩90,896 | ₩92,087 | ₩89,598 | ₩90,213 | -0.75% | 193.8만 |
|---|
| 2026.06.12 | ₩90,722 | ₩91,458 | ₩89,089 | ₩90,561 | -0.18% | 244.6만 |
|---|
| 2026.06.11 | ₩90,441 | ₩91,311 | ₩89,651 | ₩90,642 | +0.22% | 225.6만 |
|---|
| 2026.06.10 | ₩91,324 | ₩92,194 | ₩90,294 | ₩91,324 | 0.00% | 256.3만 |
|---|
| 2026.06.09 | ₩90,160 | ₩92,849 | ₩89,518 | ₩91,913 | +1.94% | 223.4만 |
|---|
| 2026.06.08 | ₩92,956 | ₩93,063 | ₩91,070 | ₩91,257 | -1.83% | 233.3만 |
|---|
| 2026.06.05 | ₩92,863 | ₩93,973 | ₩92,863 | ₩93,545 | +0.73% | 296.1만 |
|---|
| 2026.06.04 | ₩92,702 | ₩94,294 | ₩91,578 | ₩92,863 | +0.17% | 292.1만 |
|---|
| 2026.06.03 | ₩91,244 | ₩91,244 | ₩89,611 | ₩90,949 | -0.32% | 267만 |
|---|
| 2026.06.02 | ₩91,204 | ₩91,565 | ₩90,294 | ₩91,284 | +0.09% | 275.3만 |
|---|
| 2026.06.01 | ₩89,986 | ₩93,184 | ₩89,651 | ₩92,435 | +2.72% | 263.5만 |
|---|
| 2026.05.29 | ₩88,460 | ₩90,628 | ₩88,019 | ₩90,347 | +2.13% | 394.5만 |
|---|
| 2026.05.28 | ₩87,510 | ₩89,049 | ₩87,176 | ₩88,460 | +1.09% | 293.6만 |
|---|
| 2026.05.27 | ₩89,143 | ₩89,986 | ₩87,430 | ₩87,965 | -1.32% | 216만 |
|---|
| 2026.05.26 | ₩88,688 | ₩89,678 | ₩87,898 | ₩89,303 | +0.69% | 198.8만 |
|---|
| 2026.05.22 | ₩89,344 | ₩90,468 | ₩88,996 | ₩89,705 | +0.40% | 195.1만 |
|---|
| 2026.05.21 | ₩92,582 | ₩92,582 | ₩88,688 | ₩89,584 | -3.24% | 295.6만 |
|---|
| 2026.05.20 | ₩88,380 | ₩90,026 | ₩86,908 | ₩89,919 | +1.74% | 236.1만 |
|---|
| 2026.05.19 | ₩90,334 | ₩91,672 | ₩88,153 | ₩88,648 | -1.87% | 253.6만 |
|---|
| 2026.05.18 | ₩86,855 | ₩90,575 | ₩86,520 | ₩89,946 | +3.56% | 265.7만 |
|---|
| 2026.05.15 | ₩87,551 | ₩88,260 | ₩86,333 | ₩86,413 | -1.30% | 333만 |
|---|
| 2026.05.14 | ₩86,922 | ₩88,006 | ₩86,320 | ₩86,801 | -0.14% | 278.5만 |
|---|
| 2026.05.13 | ₩88,675 | ₩89,919 | ₩86,440 | ₩86,667 | -2.26% | 242.5만 |
|---|
| 2026.05.12 | ₩90,361 | ₩91,030 | ₩88,420 | ₩89,263 | -1.21% | 215.3만 |
|---|
| 2026.05.11 | ₩91,966 | ₩91,966 | ₩89,156 | ₩89,705 | -2.46% | 270.7만 |
|---|
| 2026.05.08 | ₩93,666 | ₩94,000 | ₩91,324 | ₩92,006 | -1.77% | 228.1만 |
|---|
| 2026.05.07 | ₩93,612 | ₩95,084 | ₩93,063 | ₩93,799 | +0.20% | 234.6만 |
|---|
| 2026.05.06 | ₩92,930 | ₩93,585 | ₩91,739 | ₩93,023 | +0.10% | 222만 |
|---|
| 2026.05.05 | ₩92,194 | ₩93,331 | ₩90,588 | ₩92,702 | +0.55% | 223.1만 |
|---|
| 2026.05.04 | ₩92,006 | ₩93,866 | ₩92,006 | ₩92,635 | +0.68% | 148.5만 |
|---|
| 2026.05.01 | ₩93,920 | ₩94,763 | ₩92,488 | ₩92,716 | -1.28% | 194.7만 |
|---|
| 2026.04.30 | ₩92,100 | ₩92,863 | ₩91,244 | ₩92,729 | +0.68% | 400.1만 |
|---|
| 2026.04.29 | ₩92,261 | ₩93,197 | ₩91,485 | ₩92,983 | +0.78% | 199.4만 |
|---|
| 2026.04.28 | ₩92,073 | ₩93,117 | ₩91,043 | ₩92,461 | +0.42% | 280.5만 |
|---|
| 2026.04.27 | ₩90,815 | ₩92,435 | ₩90,548 | ₩91,832 | +1.12% | 245만 |
|---|
| 2026.04.24 | ₩92,087 | ₩92,113 | ₩88,179 | ₩90,039 | -2.22% | 378.5만 |
|---|
| 2026.04.23 | ₩94,281 | ₩95,044 | ₩91,966 | ₩93,746 | -0.57% | 331.6만 |
|---|
| 2026.04.22 | ₩96,061 | ₩96,583 | ₩94,000 | ₩94,575 | -1.55% | 252만 |
|---|
| 2026.04.21 | ₩95,418 | ₩97,064 | ₩94,843 | ₩95,619 | +0.21% | 273.6만 |
|---|
| 2026.04.20 | ₩96,007 | ₩97,064 | ₩94,763 | ₩95,405 | -0.63% | 200.6만 |
|---|
| 2026.04.17 | ₩96,837 | ₩97,533 | ₩96,088 | ₩96,489 | -0.36% | 235만 |
|---|
| 2026.04.16 | ₩96,449 | ₩97,078 | ₩94,669 | ₩95,405 | -1.08% | 360.5만 |
|---|
| 2026.04.15 | ₩94,121 | ₩96,569 | ₩93,759 | ₩95,619 | +1.59% | 251.5만 |
|---|
| 2026.04.14 | ₩92,916 | ₩94,696 | ₩92,890 | ₩93,666 | +0.81% | 185.3만 |
|---|
| 2026.04.13 | ₩89,611 | ₩92,675 | ₩89,116 | ₩92,582 | +3.31% | 281.4만 |
|---|
| 2026.04.10 | ₩90,936 | ₩91,578 | ₩88,956 | ₩89,999 | -1.03% | 294.4만 |
|---|
| 2026.04.09 | ₩93,331 | ₩93,599 | ₩90,642 | ₩91,284 | -2.19% | 292.1만 |
|---|
| 2026.04.08 | ₩93,652 | ₩95,111 | ₩92,983 | ₩94,134 | +0.51% | 280.4만 |
|---|
| 2026.04.07 | ₩91,525 | ₩92,836 | ₩90,842 | ₩92,154 | +0.69% | 253.9만 |
|---|
| 2026.04.06 | ₩91,498 | ₩92,421 | ₩90,815 | ₩91,873 | +0.41% | 181.6만 |
|---|
| 2026.04.02 | ₩89,692 | ₩91,846 | ₩88,621 | ₩91,431 | +1.94% | 203.7만 |
|---|
| 2026.04.01 | ₩90,896 | ₩91,083 | ₩88,313 | ₩90,521 | -0.41% | 251.4만 |
|---|
| 2026.03.31 | ₩89,491 | ₩91,257 | ₩89,237 | ₩90,414 | +1.03% | 271만 |
|---|
| 2026.03.30 | ₩88,313 | ₩89,879 | ₩87,791 | ₩89,183 | +0.98% | 249.1만 |
|---|
| 2026.03.27 | ₩89,370 | ₩90,200 | ₩87,042 | ₩87,537 | -2.05% | 253.7만 |
|---|
| 2026.03.26 | ₩89,718 | ₩92,328 | ₩89,665 | ₩89,865 | +0.16% | 270.7만 |
|---|
| 2026.03.25 | ₩92,501 | ₩93,050 | ₩89,651 | ₩90,240 | -2.44% | 264.8만 |
|---|
| 2026.03.24 | ₩94,268 | ₩95,097 | ₩89,223 | ₩90,588 | -3.90% | 528.2만 |
|---|
| 2026.03.23 | ₩96,355 | ₩96,984 | ₩95,124 | ₩95,365 | -1.03% | 316.5만 |
|---|
| 2026.03.20 | ₩96,676 | ₩96,676 | ₩94,107 | ₩95,512 | -1.20% | 548.5만 |
|---|
| 2026.03.19 | ₩95,285 | ₩97,546 | ₩94,709 | ₩96,154 | +0.91% | 326.3만 |
|---|
| 2026.03.18 | ₩96,261 | ₩97,546 | ₩95,566 | ₩95,699 | -0.58% | 257.7만 |
|---|
| 2026.03.17 | ₩97,385 | ₩98,429 | ₩96,114 | ₩97,171 | -0.22% | 232.7만 |
|---|
| 2026.03.16 | ₩96,101 | ₩96,917 | ₩95,659 | ₩95,793 | -0.32% | 199.2만 |
|---|
| 2026.03.13 | ₩96,476 | ₩97,426 | ₩95,432 | ₩96,101 | -0.39% | 194.4만 |
|---|
| 2026.03.12 | ₩97,640 | ₩98,576 | ₩95,405 | ₩95,699 | -1.99% | 260.5만 |
|---|
| 2026.03.11 | ₩98,576 | ₩99,419 | ₩95,713 | ₩97,653 | -0.94% | 259.1만 |
|---|
| 2026.03.10 | ₩99,152 | ₩99,152 | ₩94,950 | ₩98,576 | -0.58% | 279.7만 |
|---|
| 2026.03.09 | ₩100,021 | ₩100,289 | ₩97,412 | ₩99,553 | -0.47% | 259만 |
|---|
| 2026.03.06 | ₩99,861 | ₩101,614 | ₩98,389 | ₩101,413 | +1.55% | 289.3만 |
|---|
| 2026.03.05 | ₩100,236 | ₩103,353 | ₩100,075 | ₩100,998 | +0.76% | 345.4만 |
|---|
| 2026.03.04 | ₩100,129 | ₩100,985 | ₩99,553 | ₩100,624 | +0.49% | 155.3만 |
|---|
| 2026.03.03 | ₩99,138 | ₩101,534 | ₩98,309 | ₩100,062 | +0.93% | 169.8만 |
|---|
| 2026.03.02 | ₩99,700 | ₩101,627 | ₩98,068 | ₩100,610 | +0.91% | 240.5만 |
|---|
| 2026.02.27 | ₩99,714 | ₩101,145 | ₩98,857 | ₩100,744 | +1.03% | 280.4만 |
|---|
| 2026.02.26 | ₩98,389 | ₩101,721 | ₩98,014 | ₩101,079 | +2.73% | 231만 |
|---|
| 2026.02.25 | ₩94,228 | ₩97,707 | ₩93,759 | ₩97,506 | +3.48% | 301.5만 |
|---|
| 2026.02.24 | ₩92,863 | ₩95,298 | ₩92,823 | ₩94,161 | +1.40% | 174.4만 |
|---|
| 2026.02.23 | ₩95,017 | ₩95,017 | ₩92,328 | ₩93,063 | -2.06% | 200.5만 |
|---|
| 2026.02.20 | ₩95,833 | ₩96,690 | ₩94,535 | ₩95,512 | -0.34% | 217.8만 |
|---|
| 2026.02.19 | ₩96,596 | ₩97,118 | ₩94,428 | ₩95,499 | -1.14% | 459.5만 |
|---|
| 2026.02.18 | ₩95,833 | ₩97,988 | ₩95,833 | ₩97,332 | +1.56% | 237.8만 |
|---|
| 2026.02.17 | ₩96,556 | ₩97,600 | ₩95,338 | ₩95,606 | -0.98% | 243.3만 |
|---|
| 2026.02.13 | ₩95,860 | ₩97,332 | ₩94,562 | ₩96,462 | +0.63% | 244.3만 |
|---|
| 2026.02.12 | ₩97,787 | ₩98,550 | ₩93,639 | ₩95,218 | -2.63% | 376.1만 |
|---|
| 2026.02.11 | ₩100,583 | ₩101,748 | ₩96,476 | ₩97,559 | -3.01% | 375.1만 |
|---|
| 2026.02.10 | ₩101,828 | ₩102,738 | ₩100,476 | ₩100,731 | -1.08% | 323.3만 |
|---|
| 2026.02.09 | ₩102,724 | ₩103,179 | ₩101,226 | ₩102,269 | -0.44% | 251.9만 |
|---|
| 2026.02.06 | ₩102,778 | ₩106,110 | ₩101,092 | ₩103,554 | +0.76% | 541.5만 |
|---|
| 2026.02.05 | ₩101,052 | ₩101,600 | ₩98,456 | ₩100,329 | -0.72% | 310.3만 |
|---|
| 2026.02.04 | ₩97,680 | ₩99,138 | ₩94,856 | ₩98,616 | +0.96% | 440.2만 |
|---|
| 2026.02.03 | ₩109,107 | ₩109,401 | ₩97,385 | ₩98,335 | -9.87% | 461.3만 |
|---|
| 2026.02.02 | ₩110,111 | ₩110,806 | ₩109,147 | ₩110,004 | -0.10% | 198.1만 |
|---|
| 2026.01.30 | ₩110,472 | ₩111,141 | ₩109,054 | ₩109,575 | -0.81% | 175.3만 |
|---|
| 2026.01.29 | ₩113,536 | ₩113,938 | ₩109,950 | ₩110,900 | -2.32% | 178.2만 |
|---|
| 2026.01.28 | ₩113,857 | ₩114,178 | ₩112,318 | ₩113,362 | -0.43% | 134.8만 |
|---|
| 2026.01.27 | ₩114,593 | ₩115,021 | ₩113,764 | ₩114,392 | -0.18% | 108.5만 |
|---|
| 2026.01.26 | ₩114,125 | ₩114,928 | ₩113,683 | ₩114,700 | +0.50% | 93만 |
|---|
| 2026.01.23 | ₩114,085 | ₩114,647 | ₩113,228 | ₩114,152 | +0.06% | 79.6만 |
|---|
| 2026.01.22 | ₩114,152 | ₩115,075 | ₩113,603 | ₩114,847 | +0.61% | 83.4만 |
|---|
| 2026.01.21 | ₩112,693 | ₩114,085 | ₩112,693 | ₩113,228 | +0.47% | 123.4만 |
|---|
| 2026.01.20 | ₩113,884 | ₩114,446 | ₩111,850 | ₩112,720 | -1.02% | 161.8만 |
|---|
| 2026.01.16 | ₩114,714 | ₩115,757 | ₩113,603 | ₩114,781 | +0.06% | 137만 |
|---|
| 2026.01.15 | ₩115,797 | ₩115,931 | ₩114,513 | ₩115,142 | -0.57% | 99.3만 |
|---|
| 2026.01.14 | ₩113,563 | ₩115,249 | ₩113,228 | ₩115,128 | +1.38% | 169.4만 |
|---|
| 2026.01.13 | ₩114,767 | ₩114,914 | ₩113,054 | ₩113,483 | -1.12% | 157.9만 |
|---|
| 2026.01.12 | ₩116,346 | ₩116,948 | ₩113,309 | ₩114,995 | -1.16% | 218.2만 |
|---|
| 2026.01.09 | ₩118,541 | ₩119,491 | ₩116,373 | ₩116,466 | -1.75% | 135.1만 |
|---|
| 2026.01.08 | ₩117,885 | ₩119,531 | ₩117,885 | ₩118,995 | +0.94% | 84.3만 |
|---|
| 2026.01.07 | ₩119,263 | ₩119,571 | ₩117,483 | ₩118,326 | -0.79% | 96만 |
|---|
| 2026.01.06 | ₩117,243 | ₩118,862 | ₩116,707 | ₩118,674 | +1.22% | 125.4만 |
|---|
| 2026.01.05 | ₩114,085 | ₩118,300 | ₩114,085 | ₩117,992 | +3.42% | 128만 |
|---|
| 2026.01.02 | ₩116,574 | ₩117,604 | ₩113,991 | ₩114,740 | -1.57% | 126.6만 |
|---|
| 2025.12.31 | ₩118,233 | ₩118,474 | ₩116,721 | ₩116,975 | -1.06% | 79.1만 |
|---|
| 2025.12.30 | ₩119,263 | ₩119,758 | ₩118,045 | ₩118,420 | -0.71% | 73.8만 |
|---|
| 2025.12.29 | ₩119,919 | ₩120,334 | ₩119,410 | ₩119,598 | -0.27% | 71.5만 |
|---|
| 2025.12.26 | ₩119,290 | ₩119,959 | ₩118,607 | ₩119,919 | +0.53% | 44.1만 |
|---|
| 2025.12.24 | ₩119,049 | ₩119,638 | ₩118,474 | ₩119,116 | +0.06% | 50.3만 |
|---|
| 2025.12.23 | ₩118,875 | ₩119,437 | ₩117,831 | ₩119,223 | +0.29% | 120.9만 |
|---|
| 2025.12.22 | ₩117,751 | ₩119,531 | ₩117,577 | ₩118,969 | +1.03% | 147.1만 |
|---|
| 2025.12.19 | ₩117,483 | ₩118,152 | ₩116,908 | ₩117,417 | -0.06% | 225.9만 |
|---|
| 2025.12.18 | ₩116,560 | ₩118,059 | ₩116,386 | ₩117,269 | +0.61% | 149.4만 |
|---|
| 2025.12.17 | ₩115,383 | ₩116,560 | ₩114,874 | ₩116,092 | +0.61% | 146.1만 |
|---|
| 2025.12.16 | ₩116,413 | ₩116,547 | ₩115,490 | ₩115,704 | -0.61% | 127.5만 |
|---|
| 2025.12.15 | ₩116,440 | ₩117,028 | ₩115,302 | ₩115,744 | -0.60% | 122.8만 |
|---|
| 2025.12.12 | ₩116,841 | ₩116,841 | ₩115,476 | ₩116,386 | -0.39% | 108.7만 |
|---|
| 2025.12.11 | ₩115,021 | ₩116,681 | ₩114,794 | ₩116,507 | +1.29% | 155.8만 |
|---|
| 2025.12.10 | ₩115,583 | ₩115,998 | ₩113,041 | ₩115,021 | -0.49% | 173.2만 |
|---|
| 2025.12.09 | ₩116,212 | ₩117,109 | ₩115,262 | ₩115,490 | -0.62% | 124만 |
|---|
| 2025.12.08 | ₩118,005 | ₩118,086 | ₩116,065 | ₩116,493 | -1.28% | 118.6만 |
|---|
| 2025.12.05 | ₩117,537 | ₩118,313 | ₩116,975 | ₩118,179 | +0.55% | 125.3만 |
|---|
| 2025.12.04 | ₩116,065 | ₩117,537 | ₩113,630 | ₩117,510 | +1.25% | 113.5만 |
|---|
| 2025.12.03 | ₩114,781 | ₩115,971 | ₩114,205 | ₩115,757 | +0.85% | 69.2만 |
|---|
| 2025.12.02 | ₩115,409 | ₩115,409 | ₩113,897 | ₩114,473 | -0.81% | 93.6만 |
|---|
| 2025.12.01 | ₩113,911 | ₩115,543 | ₩113,643 | ₩115,235 | +1.16% | 117.6만 |
|---|
| 2025.11.28 | ₩114,673 | ₩115,717 | ₩114,486 | ₩114,995 | +0.28% | 47만 |
|---|
| 2025.11.26 | ₩114,914 | ₩116,052 | ₩114,473 | ₩114,673 | -0.21% | 104.9만 |
|---|
| 2025.11.25 | ₩113,376 | ₩115,249 | ₩113,282 | ₩114,914 | +1.36% | 146.2만 |
|---|
| 2025.11.24 | ₩112,479 | ₩113,416 | ₩111,529 | ₩113,175 | +0.62% | 202.1만 |
|---|
| 2025.11.21 | ₩111,355 | ₩113,041 | ₩110,713 | ₩112,265 | +0.82% | 129만 |
|---|
| 2025.11.20 | ₩111,823 | ₩112,733 | ₩110,151 | ₩110,659 | -1.04% | 181.6만 |
|---|
| 2025.11.19 | ₩108,987 | ₩111,301 | ₩108,558 | ₩110,847 | +1.71% | 121.5만 |
|---|
| 2025.11.18 | ₩108,625 | ₩109,241 | ₩107,595 | ₩108,839 | +0.20% | 118.8만 |
|---|
| 2025.11.17 | ₩111,516 | ₩111,716 | ₩108,318 | ₩108,599 | -2.62% | 97만 |
|---|
| 2025.11.14 | ₩112,439 | ₩113,268 | ₩111,609 | ₩111,716 | -0.64% | 95.2만 |
|---|
| 2025.11.13 | ₩113,657 | ₩114,379 | ₩112,827 | ₩113,242 | -0.36% | 106.5만 |
|---|
| 2025.11.12 | ₩114,299 | ₩115,061 | ₩113,750 | ₩114,071 | -0.20% | 90만 |
|---|
| 2025.11.11 | ₩113,335 | ₩114,018 | ₩112,238 | ₩113,844 | +0.45% | 74.6만 |
|---|
| 2025.11.10 | ₩112,706 | ₩113,884 | ₩112,211 | ₩113,590 | +0.78% | 97.2만 |
|---|
| 2025.11.07 | ₩112,894 | ₩113,697 | ₩110,940 | ₩112,733 | -0.14% | 103만 |
|---|
| 2025.11.06 | ₩114,566 | ₩115,075 | ₩111,690 | ₩112,907 | -1.45% | 177.1만 |
|---|
| 2025.11.05 | ₩114,687 | ₩115,811 | ₩113,710 | ₩114,740 | +0.05% | 244.8만 |
|---|
| 2025.11.04 | ₩112,452 | ₩114,794 | ₩111,636 | ₩114,700 | +2.00% | 163.8만 |
|---|
| 2025.11.03 | ₩113,603 | ₩114,071 | ₩111,301 | ₩113,402 | -0.18% | 151.6만 |
|---|
| 2025.10.31 | ₩111,837 | ₩113,764 | ₩110,940 | ₩113,630 | +1.60% | 286.9만 |
|---|
| 2025.10.30 | ₩111,462 | ₩113,215 | ₩111,248 | ₩111,917 | +0.41% | 156.2만 |
|---|
| 2025.10.29 | ₩114,045 | ₩114,138 | ₩110,539 | ₩111,422 | -2.30% | 231.5만 |
|---|
| 2025.10.28 | ₩114,633 | ₩114,928 | ₩113,683 | ₩114,232 | -0.35% | 181.6만 |
|---|
| 2025.10.27 | ₩113,657 | ₩114,714 | ₩112,921 | ₩114,339 | +0.60% | 186.4만 |
|---|
| 2025.10.24 | ₩114,299 | ₩114,767 | ₩111,114 | ₩113,242 | -0.92% | 295.6만 |
|---|
| 2025.10.23 | ₩109,575 | ₩110,258 | ₩108,170 | ₩108,224 | -1.23% | 222.5만 |
|---|
| 2025.10.22 | ₩110,592 | ₩111,449 | ₩109,736 | ₩109,789 | -0.73% | 164.3만 |
|---|
| 2025.10.21 | ₩109,321 | ₩110,820 | ₩108,880 | ₩110,392 | +0.98% | 100.3만 |
|---|
| 2025.10.20 | ₩107,073 | ₩109,013 | ₩107,046 | ₩108,906 | +1.71% | 142.4만 |
|---|
| 2025.10.17 | ₩107,475 | ₩107,475 | ₩105,802 | ₩106,618 | -0.80% | 139.1만 |
|---|
| 2025.10.16 | ₩108,371 | ₩108,371 | ₩106,110 | ₩106,431 | -1.79% | 129.8만 |
|---|
| 2025.10.15 | ₩110,833 | ₩111,502 | ₩107,635 | ₩108,117 | -2.45% | 130.1만 |
|---|
| 2025.10.14 | ₩107,729 | ₩111,074 | ₩107,608 | ₩110,900 | +2.94% | 133.7만 |
|---|
| 2025.10.13 | ₩110,459 | ₩111,850 | ₩108,130 | ₩108,451 | -1.82% | 141.8만 |
|---|
| 2025.10.10 | ₩113,590 | ₩113,657 | ₩110,044 | ₩110,111 | -3.06% | 151.9만 |
|---|