시장 데이터를 불러오는 중
전체 종목
Stewart Information Services Corporation Common Stock 과거 주가
Stewart Information Services Corporation Common Stock · STC · NYSE
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stewart Information Services Corporation Common Stock · STC · NYSE
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,555 | ₩69,595 | ₩67,945 | ₩68,013 | -2.22% | 22.4만 |
| 2026.10.08 | ₩67,650 | ₩69,824 | ₩67,516 | ₩69,595 | +2.88% | 42만 |
| 2026.10.07 | ₩68,375 | ₩68,482 | ₩66,765 | ₩67,610 | -1.12% | 35.8만 |
| 2026.10.06 | ₩68,791 | ₩70,132 | ₩68,241 | ₩69,381 | +0.86% | 28.9만 |
| 2026.10.05 | ₩69,086 | ₩69,770 | ₩67,892 | ₩68,187 | -1.30% | 36.2만 |
| 2026.10.02 | ₩68,978 | ₩71,487 | ₩68,737 | ₩69,153 | +0.25% | 39.5만 |
| 2026.10.01 | ₩66,591 | ₩68,670 | ₩65,383 | ₩67,959 | +2.05% | 64.6만 |
| 2026.09.30 | ₩76,209 | ₩76,330 | ₩66,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,684 |
| -12.50% |
| 72.2만 |
| 2026.09.29 | ₩76,786 | ₩77,188 | ₩75,015 | ₩76,142 | -0.84% | 30.1만 |
|---|
| 2026.09.28 | ₩78,865 | ₩79,013 | ₩76,960 | ₩77,188 | -2.13% | 28만 |
|---|
| 2026.09.25 | ₩80,542 | ₩80,649 | ₩79,026 | ₩79,402 | -1.42% | 29.5만 |
|---|
| 2026.09.24 | ₩83,520 | ₩83,520 | ₩80,126 | ₩80,126 | -4.06% | 35.8만 |
|---|
| 2026.09.23 | ₩83,963 | ₩84,942 | ₩83,131 | ₩83,144 | -0.97% | 37.1만 |
|---|
| 2026.09.22 | ₩84,875 | ₩85,371 | ₩83,574 | ₩84,365 | -0.60% | 24.8만 |
|---|
| 2026.09.21 | ₩85,130 | ₩85,787 | ₩84,311 | ₩84,338 | -0.93% | 22.7만 |
|---|
| 2026.09.18 | ₩87,142 | ₩87,370 | ₩84,700 | ₩84,727 | -2.77% | 54.3만 |
|---|
| 2026.09.17 | ₩89,127 | ₩89,154 | ₩87,692 | ₩87,746 | -1.55% | 25.6만 |
|---|
| 2026.09.16 | ₩88,631 | ₩89,731 | ₩86,189 | ₩87,960 | -0.76% | 23.7만 |
|---|
| 2026.09.15 | ₩88,899 | ₩89,114 | ₩86,780 | ₩88,483 | -0.47% | 22.4만 |
|---|
| 2026.09.14 | ₩89,489 | ₩90,616 | ₩89,074 | ₩89,905 | +0.46% | 15.7만 |
|---|
| 2026.09.11 | ₩90,549 | ₩90,549 | ₩88,765 | ₩88,859 | -1.87% | 17.3만 |
|---|
| 2026.09.10 | ₩90,375 | ₩91,663 | ₩88,644 | ₩89,288 | -1.20% | 21.2만 |
|---|
| 2026.09.09 | ₩89,369 | ₩90,455 | ₩88,269 | ₩89,865 | +0.56% | 27.6만 |
|---|
| 2026.09.08 | ₩89,503 | ₩91,193 | ₩88,470 | ₩89,932 | +0.48% | 34.3만 |
|---|
| 2026.09.04 | ₩92,011 | ₩92,602 | ₩89,248 | ₩90,589 | -1.55% | 23만 |
|---|
| 2026.09.03 | ₩92,387 | ₩94,989 | ₩92,387 | ₩93,407 | +1.10% | 24.9만 |
|---|
| 2026.09.02 | ₩92,937 | ₩93,661 | ₩91,220 | ₩91,300 | -1.76% | 34.5만 |
|---|
| 2026.09.01 | ₩92,025 | ₩94,547 | ₩91,421 | ₩92,038 | +0.01% | 26.4만 |
|---|
| 2026.08.31 | ₩93,715 | ₩94,024 | ₩91,944 | ₩92,092 | -1.73% | 14.4만 |
|---|
| 2026.08.28 | ₩94,346 | ₩95,043 | ₩93,702 | ₩93,782 | -0.60% | 29.1만 |
|---|
| 2026.08.27 | ₩93,500 | ₩95,043 | ₩92,481 | ₩93,809 | +0.33% | 11.8만 |
|---|
| 2026.08.26 | ₩93,299 | ₩93,889 | ₩92,709 | ₩93,769 | +0.50% | 17.6만 |
|---|
| 2026.08.25 | ₩93,930 | ₩93,930 | ₩91,904 | ₩92,964 | -1.03% | 14.2만 |
|---|
| 2026.08.24 | ₩93,219 | ₩94,855 | ₩93,219 | ₩93,809 | +0.63% | 19.9만 |
|---|
| 2026.08.21 | ₩92,950 | ₩93,889 | ₩92,293 | ₩92,830 | -0.13% | 21.4만 |
|---|
| 2026.08.20 | ₩91,864 | ₩92,642 | ₩91,448 | ₩92,508 | +0.70% | 13만 |
|---|
| 2026.08.19 | ₩91,783 | ₩93,957 | ₩91,783 | ₩92,427 | +0.70% | 13.3만 |
|---|
| 2026.08.18 | ₩91,850 | ₩92,548 | ₩90,670 | ₩91,233 | -0.67% | 13.6만 |
|---|
| 2026.08.17 | ₩90,764 | ₩91,609 | ₩90,657 | ₩91,314 | +0.61% | 16.6만 |
|---|
| 2026.08.14 | ₩91,220 | ₩91,864 | ₩90,657 | ₩91,488 | +0.29% | 13.9만 |
|---|
| 2026.08.13 | ₩88,550 | ₩91,166 | ₩88,550 | ₩90,804 | +2.55% | 17.5만 |
|---|
| 2026.08.12 | ₩88,121 | ₩88,953 | ₩87,786 | ₩88,000 | -0.14% | 18.6만 |
|---|
| 2026.08.11 | ₩88,550 | ₩89,154 | ₩87,504 | ₩87,839 | -0.80% | 25.1만 |
|---|
| 2026.08.10 | ₩90,563 | ₩91,153 | ₩87,316 | ₩88,135 | -2.68% | 12.2만 |
|---|
| 2026.08.07 | ₩92,387 | ₩93,152 | ₩91,247 | ₩91,475 | -0.99% | 20.6만 |
|---|
| 2026.08.06 | ₩92,602 | ₩92,629 | ₩90,804 | ₩91,783 | -0.88% | 41만 |
|---|
| 2026.08.05 | ₩92,414 | ₩92,468 | ₩90,925 | ₩91,327 | -1.18% | 12.4만 |
|---|
| 2026.08.04 | ₩91,743 | ₩92,749 | ₩91,421 | ₩92,092 | +0.38% | 14.7만 |
|---|
| 2026.08.03 | ₩91,408 | ₩93,581 | ₩91,408 | ₩92,615 | +1.32% | 15.5만 |
|---|
| 2026.07.31 | ₩90,603 | ₩92,360 | ₩90,522 | ₩90,670 | +0.07% | 24.2만 |
|---|
| 2026.07.30 | ₩94,359 | ₩94,560 | ₩90,791 | ₩91,448 | -3.09% | 25.3만 |
|---|
| 2026.07.29 | ₩92,186 | ₩94,855 | ₩92,186 | ₩94,225 | +2.21% | 28.3만 |
|---|
| 2026.07.28 | ₩89,932 | ₩94,091 | ₩89,396 | ₩93,232 | +3.67% | 31만 |
|---|
| 2026.07.27 | ₩87,088 | ₩90,361 | ₩87,088 | ₩88,993 | +2.19% | 27.5만 |
|---|
| 2026.07.24 | ₩87,128 | ₩91,877 | ₩86,847 | ₩90,442 | +3.80% | 29만 |
|---|
| 2026.07.23 | ₩85,800 | ₩90,281 | ₩84,392 | ₩86,189 | +0.45% | 83.9만 |
|---|
| 2026.07.22 | ₩93,822 | ₩94,077 | ₩92,226 | ₩93,514 | -0.33% | 19.7만 |
|---|
| 2026.07.21 | ₩94,198 | ₩94,802 | ₩92,736 | ₩94,077 | -0.13% | 18.3만 |
|---|
| 2026.07.20 | ₩95,821 | ₩96,747 | ₩93,393 | ₩93,621 | -2.30% | 17만 |
|---|
| 2026.07.17 | ₩97,176 | ₩98,907 | ₩95,982 | ₩96,586 | -0.61% | 19.3만 |
|---|
| 2026.07.16 | ₩92,575 | ₩96,975 | ₩92,575 | ₩96,894 | +4.67% | 18.4만 |
|---|
| 2026.07.15 | ₩91,864 | ₩93,353 | ₩90,952 | ₩92,065 | +0.22% | 18.1만 |
|---|
| 2026.07.14 | ₩93,232 | ₩93,903 | ₩91,810 | ₩92,400 | -0.89% | 13.6만 |
|---|
| 2026.07.13 | ₩92,172 | ₩93,715 | ₩91,891 | ₩93,125 | +1.03% | 24.8만 |
|---|
| 2026.07.10 | ₩91,139 | ₩92,629 | ₩90,777 | ₩91,837 | +0.77% | 12.3만 |
|---|
| 2026.07.09 | ₩90,549 | ₩91,824 | ₩89,704 | ₩91,166 | +0.68% | 18만 |
|---|
| 2026.07.08 | ₩90,938 | ₩92,709 | ₩90,227 | ₩90,335 | -0.66% | 23.7만 |
|---|
| 2026.07.07 | ₩91,810 | ₩92,535 | ₩91,274 | ₩91,689 | -0.13% | 23.7만 |
|---|
| 2026.07.06 | ₩90,844 | ₩92,132 | ₩89,785 | ₩91,046 | +0.22% | 24.8만 |
|---|
| 2026.07.02 | ₩91,636 | ₩91,850 | ₩88,752 | ₩91,166 | -0.51% | 18.2만 |
|---|
| 2026.07.01 | ₩88,980 | ₩90,844 | ₩88,041 | ₩90,657 | +1.88% | 23.6만 |
|---|
| 2026.06.30 | ₩89,892 | ₩90,308 | ₩87,638 | ₩88,564 | -1.48% | 19.9만 |
|---|
| 2026.06.29 | ₩90,952 | ₩90,952 | ₩89,047 | ₩89,825 | -1.24% | 49.4만 |
|---|
| 2026.06.26 | ₩86,672 | ₩92,132 | ₩85,210 | ₩92,132 | +6.30% | 130.6만 |
|---|
| 2026.06.25 | ₩90,509 | ₩90,549 | ₩86,377 | ₩86,605 | -4.31% | 26.9만 |
|---|
| 2026.06.24 | ₩91,233 | ₩91,904 | ₩90,107 | ₩91,300 | +0.07% | 24만 |
|---|
| 2026.06.23 | ₩89,744 | ₩91,314 | ₩88,872 | ₩90,992 | +1.39% | 17.3만 |
|---|
| 2026.06.22 | ₩88,926 | ₩90,402 | ₩87,839 | ₩88,778 | -0.17% | 16.3만 |
|---|
| 2026.06.18 | ₩88,430 | ₩89,436 | ₩87,571 | ₩89,154 | +0.82% | 42.5만 |
|---|
| 2026.06.17 | ₩87,826 | ₩89,878 | ₩87,289 | ₩87,866 | +0.05% | 15.6만 |
|---|
| 2026.06.16 | ₩88,524 | ₩89,328 | ₩87,611 | ₩88,658 | +0.15% | 14.7만 |
|---|
| 2026.06.15 | ₩87,571 | ₩88,443 | ₩86,793 | ₩87,987 | +0.47% | 19.2만 |
|---|
| 2026.06.12 | ₩86,994 | ₩88,778 | ₩86,377 | ₩87,491 | +0.57% | 16.8만 |
|---|
| 2026.06.11 | ₩89,892 | ₩89,892 | ₩86,860 | ₩86,927 | -3.30% | 13.8만 |
|---|
| 2026.06.10 | ₩89,369 | ₩90,925 | ₩88,778 | ₩88,993 | -0.42% | 18.1만 |
|---|
| 2026.06.09 | ₩88,215 | ₩90,013 | ₩87,397 | ₩88,685 | +0.53% | 16.8만 |
|---|
| 2026.06.08 | ₩88,443 | ₩89,141 | ₩87,182 | ₩87,276 | -1.32% | 24.6만 |
|---|
| 2026.06.05 | ₩85,626 | ₩88,993 | ₩85,626 | ₩88,309 | +3.13% | 16.5만 |
|---|
| 2026.06.04 | ₩85,546 | ₩86,994 | ₩84,821 | ₩85,076 | -0.55% | 24.7만 |
|---|
| 2026.06.03 | ₩85,733 | ₩85,733 | ₩83,775 | ₩84,003 | -2.02% | 30.8만 |
|---|
| 2026.06.02 | ₩85,317 | ₩86,994 | ₩85,317 | ₩85,921 | +0.71% | 15.7만 |
|---|
| 2026.06.01 | ₩86,431 | ₩87,008 | ₩84,875 | ₩85,747 | -0.79% | 19만 |
|---|
| 2026.05.29 | ₩88,228 | ₩88,778 | ₩87,128 | ₩87,169 | -1.20% | 13.5만 |
|---|
| 2026.05.28 | ₩90,496 | ₩91,019 | ₩88,644 | ₩88,685 | -2.00% | 12.1만 |
|---|
| 2026.05.27 | ₩91,891 | ₩92,830 | ₩90,482 | ₩91,287 | -0.66% | 11만 |
|---|
| 2026.05.26 | ₩91,072 | ₩91,408 | ₩90,388 | ₩91,247 | +0.19% | 9.2만 |
|---|
| 2026.05.22 | ₩91,368 | ₩92,078 | ₩90,388 | ₩90,804 | -0.62% | 12.1만 |
|---|
| 2026.05.21 | ₩90,160 | ₩92,146 | ₩88,470 | ₩91,300 | +1.26% | 14.6만 |
|---|
| 2026.05.20 | ₩90,053 | ₩91,971 | ₩89,194 | ₩91,381 | +1.47% | 19.4만 |
|---|
| 2026.05.19 | ₩91,998 | ₩92,213 | ₩89,664 | ₩89,838 | -2.35% | 10.5만 |
|---|
| 2026.05.18 | ₩90,107 | ₩92,857 | ₩90,107 | ₩92,239 | +2.37% | 12.8만 |
|---|
| 2026.05.15 | ₩90,455 | ₩90,911 | ₩89,396 | ₩89,597 | -0.95% | 13.1만 |
|---|
| 2026.05.14 | ₩90,174 | ₩91,207 | ₩89,878 | ₩90,509 | +0.37% | 13.4만 |
|---|
| 2026.05.13 | ₩88,872 | ₩89,932 | ₩87,786 | ₩89,208 | +0.38% | 21.2만 |
|---|
| 2026.05.12 | ₩91,515 | ₩91,810 | ₩89,530 | ₩89,664 | -2.02% | 22.8만 |
|---|
| 2026.05.11 | ₩93,930 | ₩93,930 | ₩90,670 | ₩91,354 | -2.74% | 15.7만 |
|---|
| 2026.05.08 | ₩93,863 | ₩94,211 | ₩92,011 | ₩93,541 | -0.34% | 13.3만 |
|---|
| 2026.05.07 | ₩92,011 | ₩94,413 | ₩89,811 | ₩93,661 | +1.79% | 23만 |
|---|
| 2026.05.06 | ₩93,165 | ₩94,037 | ₩91,582 | ₩92,548 | -0.66% | 16.2만 |
|---|
| 2026.05.05 | ₩91,502 | ₩92,964 | ₩91,381 | ₩92,038 | +0.59% | 15.7만 |
|---|
| 2026.05.04 | ₩91,716 | ₩93,755 | ₩90,549 | ₩91,488 | -0.25% | 13.6만 |
|---|
| 2026.05.01 | ₩94,265 | ₩94,265 | ₩91,850 | ₩92,696 | -1.67% | 21.5만 |
|---|
| 2026.04.30 | ₩93,085 | ₩94,077 | ₩92,119 | ₩93,889 | +0.86% | 16.7만 |
|---|
| 2026.04.29 | ₩94,641 | ₩95,513 | ₩93,500 | ₩93,903 | -0.78% | 15만 |
|---|
| 2026.04.28 | ₩97,364 | ₩97,927 | ₩94,775 | ₩95,647 | -1.76% | 21만 |
|---|
| 2026.04.27 | ₩95,848 | ₩97,391 | ₩94,989 | ₩96,385 | +0.56% | 22.5만 |
|---|
| 2026.04.24 | ₩95,379 | ₩96,599 | ₩93,688 | ₩96,143 | +0.80% | 18만 |
|---|
| 2026.04.23 | ₩88,872 | ₩95,607 | ₩87,732 | ₩95,164 | +7.08% | 30.3만 |
|---|
| 2026.04.22 | ₩90,549 | ₩92,119 | ₩87,504 | ₩91,622 | +1.19% | 27.6만 |
|---|
| 2026.04.21 | ₩89,852 | ₩91,408 | ₩88,188 | ₩90,214 | +0.40% | 23.9만 |
|---|
| 2026.04.20 | ₩90,308 | ₩91,086 | ₩89,597 | ₩89,664 | -0.71% | 17.7만 |
|---|
| 2026.04.17 | ₩88,148 | ₩91,327 | ₩88,135 | ₩90,576 | +2.75% | 17.2만 |
|---|
| 2026.04.16 | ₩87,357 | ₩88,148 | ₩86,672 | ₩87,102 | -0.29% | 12.3만 |
|---|
| 2026.04.15 | ₩86,900 | ₩88,269 | ₩86,122 | ₩87,585 | +0.79% | 15.8만 |
|---|
| 2026.04.14 | ₩86,592 | ₩88,349 | ₩86,297 | ₩86,994 | +0.46% | 11.7만 |
|---|
| 2026.04.13 | ₩86,350 | ₩87,128 | ₩85,478 | ₩86,994 | +0.75% | 13.3만 |
|---|
| 2026.04.10 | ₩87,209 | ₩87,625 | ₩86,002 | ₩86,659 | -0.63% | 17만 |
|---|
| 2026.04.09 | ₩86,069 | ₩88,618 | ₩85,317 | ₩87,531 | +1.70% | 15.7만 |
|---|
| 2026.04.08 | ₩86,028 | ₩87,182 | ₩85,867 | ₩86,498 | +0.55% | 24.5만 |
|---|
| 2026.04.07 | ₩82,299 | ₩83,466 | ₩82,299 | ₩83,399 | +1.34% | 18.8만 |
|---|
| 2026.04.06 | ₩81,347 | ₩82,581 | ₩80,891 | ₩82,272 | +1.14% | 13.7만 |
|---|
| 2026.04.02 | ₩80,689 | ₩81,977 | ₩79,911 | ₩81,226 | +0.67% | 21.8만 |
|---|
| 2026.04.01 | ₩81,964 | ₩83,050 | ₩80,931 | ₩81,830 | -0.16% | 26.9만 |
|---|
| 2026.03.31 | ₩83,198 | ₩83,869 | ₩81,360 | ₩82,608 | -0.71% | 26.8만 |
|---|
| 2026.03.30 | ₩80,435 | ₩82,796 | ₩79,697 | ₩81,964 | +1.90% | 32.5만 |
|---|
| 2026.03.27 | ₩78,798 | ₩79,375 | ₩77,872 | ₩79,227 | +0.54% | 26.1만 |
|---|
| 2026.03.26 | ₩77,711 | ₩80,059 | ₩77,470 | ₩79,656 | +2.50% | 18.5만 |
|---|
| 2026.03.25 | ₩79,804 | ₩80,153 | ₩77,805 | ₩78,637 | -1.46% | 14.2만 |
|---|
| 2026.03.24 | ₩77,993 | ₩80,233 | ₩77,430 | ₩78,422 | +0.55% | 26.1만 |
|---|
| 2026.03.23 | ₩79,294 | ₩80,139 | ₩78,060 | ₩79,375 | +0.10% | 28.6만 |
|---|
| 2026.03.20 | ₩81,239 | ₩81,239 | ₩76,611 | ₩76,987 | -5.23% | 111만 |
|---|
| 2026.03.19 | ₩84,902 | ₩85,076 | ₩80,730 | ₩80,904 | -4.71% | 30만 |
|---|
| 2026.03.18 | ₩86,511 | ₩88,108 | ₩85,331 | ₩85,438 | -1.24% | 20.3만 |
|---|
| 2026.03.17 | ₩86,981 | ₩88,000 | ₩86,538 | ₩87,249 | +0.31% | 18.2만 |
|---|
| 2026.03.16 | ₩86,900 | ₩88,846 | ₩85,854 | ₩85,881 | -1.17% | 16.6만 |
|---|
| 2026.03.13 | ₩86,002 | ₩86,954 | ₩84,553 | ₩86,646 | +0.75% | 21.4만 |
|---|
| 2026.03.12 | ₩83,721 | ₩84,969 | ₩82,849 | ₩84,875 | +1.38% | 23.3만 |
|---|
| 2026.03.11 | ₩86,860 | ₩86,860 | ₩83,963 | ₩84,459 | -2.76% | 14.5만 |
|---|
| 2026.03.10 | ₩87,611 | ₩89,650 | ₩87,048 | ₩87,544 | -0.08% | 17.6만 |
|---|
| 2026.03.09 | ₩89,087 | ₩89,892 | ₩86,404 | ₩88,376 | -0.80% | 22.6만 |
|---|
| 2026.03.06 | ₩91,368 | ₩91,958 | ₩88,577 | ₩89,878 | -1.63% | 30.4만 |
|---|
| 2026.03.05 | ₩92,857 | ₩94,050 | ₩92,105 | ₩92,682 | -0.19% | 15.9만 |
|---|
| 2026.03.04 | ₩91,824 | ₩94,399 | ₩90,831 | ₩93,916 | +2.28% | 25.6만 |
|---|
| 2026.03.03 | ₩91,904 | ₩92,722 | ₩90,442 | ₩91,998 | +0.10% | 16.1만 |
|---|
| 2026.03.02 | ₩94,158 | ₩96,264 | ₩92,964 | ₩93,836 | -0.34% | 27.9만 |
|---|
| 2026.02.27 | ₩94,855 | ₩95,888 | ₩93,232 | ₩95,231 | +0.40% | 21.8만 |
|---|
| 2026.02.26 | ₩92,950 | ₩94,735 | ₩92,468 | ₩93,755 | +0.87% | 16.8만 |
|---|
| 2026.02.25 | ₩90,361 | ₩92,494 | ₩89,972 | ₩92,347 | +2.20% | 13.4만 |
|---|
| 2026.02.24 | ₩89,369 | ₩90,750 | ₩88,644 | ₩90,536 | +1.31% | 16.9만 |
|---|
| 2026.02.23 | ₩91,582 | ₩92,146 | ₩88,805 | ₩89,033 | -2.78% | 27만 |
|---|
| 2026.02.20 | ₩90,978 | ₩91,757 | ₩88,792 | ₩90,938 | -0.04% | 20.2만 |
|---|
| 2026.02.19 | ₩90,496 | ₩91,005 | ₩89,100 | ₩90,549 | +0.06% | 19만 |
|---|
| 2026.02.18 | ₩92,360 | ₩93,433 | ₩90,348 | ₩90,710 | -1.79% | 21.7만 |
|---|
| 2026.02.17 | ₩94,050 | ₩94,909 | ₩92,239 | ₩92,830 | -1.30% | 16.6만 |
|---|
| 2026.02.13 | ₩94,050 | ₩94,050 | ₩91,113 | ₩93,085 | -1.03% | 34.7만 |
|---|
| 2026.02.12 | ₩94,989 | ₩96,827 | ₩92,924 | ₩93,219 | -1.86% | 43.6만 |
|---|
| 2026.02.11 | ₩96,465 | ₩96,787 | ₩94,855 | ₩94,963 | -1.56% | 30.5만 |
|---|
| 2026.02.10 | ₩95,124 | ₩96,921 | ₩94,802 | ₩96,438 | +1.38% | 22.2만 |
|---|
| 2026.02.09 | ₩95,553 | ₩95,781 | ₩93,916 | ₩94,493 | -1.11% | 23.2만 |
|---|
| 2026.02.06 | ₩95,526 | ₩97,257 | ₩95,003 | ₩95,835 | +0.32% | 25.8만 |
|---|
| 2026.02.05 | ₩94,185 | ₩96,800 | ₩92,749 | ₩95,070 | +0.94% | 30.9만 |
|---|
| 2026.02.04 | ₩91,193 | ₩93,554 | ₩91,193 | ₩92,374 | +1.29% | 21.7만 |
|---|
| 2026.02.03 | ₩91,233 | ₩92,937 | ₩90,268 | ₩90,952 | -0.31% | 15.2만 |
|---|
| 2026.02.02 | ₩91,837 | ₩92,696 | ₩91,153 | ₩91,663 | -0.19% | 18.8만 |
|---|
| 2026.01.30 | ₩90,388 | ₩91,233 | ₩88,980 | ₩90,455 | +0.07% | 35.2만 |
|---|
| 2026.01.29 | ₩90,710 | ₩91,730 | ₩90,120 | ₩91,099 | +0.43% | 23.8만 |
|---|
| 2026.01.28 | ₩90,643 | ₩91,555 | ₩89,650 | ₩90,509 | -0.15% | 20만 |
|---|
| 2026.01.27 | ₩91,086 | ₩91,086 | ₩89,436 | ₩90,428 | -0.72% | 15.2만 |
|---|
| 2026.01.26 | ₩90,428 | ₩93,903 | ₩90,241 | ₩91,274 | +0.93% | 28.4만 |
|---|
| 2026.01.23 | ₩88,939 | ₩89,476 | ₩87,276 | ₩88,000 | -1.06% | 37.8만 |
|---|
| 2026.01.22 | ₩88,953 | ₩90,160 | ₩88,819 | ₩89,919 | +1.09% | 19.5만 |
|---|
| 2026.01.21 | ₩87,692 | ₩89,060 | ₩87,383 | ₩88,953 | +1.44% | 25.3만 |
|---|
| 2026.01.20 | ₩87,383 | ₩88,376 | ₩86,860 | ₩87,222 | -0.18% | 28.5만 |
|---|
| 2026.01.16 | ₩88,752 | ₩90,549 | ₩87,611 | ₩88,604 | -0.17% | 71.3만 |
|---|
| 2026.01.15 | ₩88,510 | ₩90,053 | ₩87,357 | ₩89,396 | +1.00% | 23.2만 |
|---|
| 2026.01.14 | ₩88,014 | ₩89,355 | ₩87,316 | ₩88,054 | +0.05% | 22.6만 |
|---|
| 2026.01.13 | ₩92,575 | ₩92,575 | ₩88,242 | ₩88,671 | -4.22% | 19.1만 |
|---|
| 2026.01.12 | ₩91,461 | ₩92,494 | ₩89,704 | ₩92,374 | +1.00% | 47.4만 |
|---|
| 2026.01.09 | ₩92,521 | ₩93,715 | ₩91,461 | ₩92,078 | -0.48% | 34.5만 |
|---|
| 2026.01.08 | ₩92,307 | ₩94,641 | ₩90,791 | ₩91,421 | -0.96% | 27만 |
|---|
| 2026.01.07 | ₩95,218 | ₩95,244 | ₩92,789 | ₩93,058 | -2.27% | 24.6만 |
|---|
| 2026.01.06 | ₩94,453 | ₩96,089 | ₩93,661 | ₩95,244 | +0.84% | 20.7만 |
|---|
| 2026.01.05 | ₩92,870 | ₩96,787 | ₩92,830 | ₩95,727 | +3.08% | 16.5만 |
|---|
| 2026.01.02 | ₩93,997 | ₩95,687 | ₩92,146 | ₩93,889 | -0.11% | 19.1만 |
|---|
| 2025.12.31 | ₩94,171 | ₩94,654 | ₩93,554 | ₩94,252 | +0.09% | 21.6만 |
|---|
| 2025.12.30 | ₩94,386 | ₩95,593 | ₩93,675 | ₩94,265 | -0.13% | 25만 |
|---|
| 2025.12.29 | ₩95,553 | ₩95,969 | ₩94,627 | ₩94,989 | -0.59% | 12.7만 |
|---|
| 2025.12.26 | ₩95,888 | ₩96,666 | ₩95,097 | ₩95,352 | -0.56% | 16.3만 |
|---|
| 2025.12.24 | ₩95,124 | ₩97,498 | ₩95,124 | ₩96,304 | +1.24% | 9.8만 |
|---|
| 2025.12.23 | ₩96,210 | ₩97,015 | ₩95,110 | ₩95,459 | -0.78% | 17.1만 |
|---|
| 2025.12.22 | ₩95,191 | ₩97,230 | ₩95,191 | ₩96,089 | +0.94% | 19.3만 |
|---|
| 2025.12.19 | ₩97,458 | ₩98,813 | ₩95,526 | ₩96,103 | -1.39% | 38.9만 |
|---|
| 2025.12.18 | ₩97,069 | ₩98,719 | ₩95,888 | ₩98,129 | +1.09% | 29.1만 |
|---|
| 2025.12.17 | ₩98,370 | ₩99,269 | ₩95,419 | ₩96,130 | -2.28% | 35.3만 |
|---|
| 2025.12.16 | ₩99,926 | ₩99,980 | ₩96,841 | ₩98,746 | -1.18% | 30.5만 |
|---|
| 2025.12.15 | ₩99,336 | ₩100,490 | ₩97,471 | ₩99,524 | +0.19% | 44.5만 |
|---|
| 2025.12.12 | ₩97,136 | ₩98,652 | ₩95,580 | ₩98,491 | +1.39% | 33.5만 |
|---|
| 2025.12.11 | ₩95,311 | ₩98,571 | ₩93,903 | ₩97,122 | +1.90% | 100만 |
|---|
| 2025.12.10 | ₩96,948 | ₩99,926 | ₩95,982 | ₩99,014 | +2.13% | 17.9만 |
|---|
| 2025.12.09 | ₩99,081 | ₩99,846 | ₩96,961 | ₩97,176 | -1.92% | 11.3만 |
|---|
| 2025.12.08 | ₩102,918 | ₩102,918 | ₩97,230 | ₩98,155 | -4.63% | 13.6만 |
|---|
| 2025.12.05 | ₩103,763 | ₩104,219 | ₩102,327 | ₩102,327 | -1.38% | 20.3만 |
|---|
| 2025.12.04 | ₩102,113 | ₩103,843 | ₩101,590 | ₩103,374 | +1.23% | 17만 |
|---|
| 2025.12.03 | ₩102,797 | ₩103,655 | ₩100,664 | ₩102,488 | -0.30% | 12.5만 |
|---|
| 2025.12.02 | ₩103,843 | ₩103,924 | ₩102,314 | ₩102,582 | -1.21% | 11만 |
|---|
| 2025.12.01 | ₩101,442 | ₩103,360 | ₩100,852 | ₩103,186 | +1.72% | 16.6만 |
|---|
| 2025.11.28 | ₩102,247 | ₩102,944 | ₩97,860 | ₩102,797 | +0.54% | 9.2만 |
|---|
| 2025.11.26 | ₩102,596 | ₩104,903 | ₩102,488 | ₩102,488 | -0.10% | 36.6만 |
|---|
| 2025.11.25 | ₩101,187 | ₩105,453 | ₩99,336 | ₩103,521 | +2.31% | 25.5만 |
|---|
| 2025.11.24 | ₩99,765 | ₩102,207 | ₩99,135 | ₩100,852 | +1.09% | 20.1만 |
|---|
| 2025.11.21 | ₩96,774 | ₩100,060 | ₩96,022 | ₩99,980 | +3.31% | 21.1만 |
|---|
| 2025.11.20 | ₩96,908 | ₩97,860 | ₩95,124 | ₩95,539 | -1.41% | 15.5만 |
|---|
| 2025.11.19 | ₩96,331 | ₩97,579 | ₩95,057 | ₩96,076 | -0.26% | 8.2만 |
|---|
| 2025.11.18 | ₩96,116 | ₩97,565 | ₩95,861 | ₩96,680 | +0.59% | 14.6만 |
|---|
| 2025.11.17 | ₩98,061 | ₩98,088 | ₩95,768 | ₩95,768 | -2.34% | 12.3만 |
|---|
| 2025.11.14 | ₩98,142 | ₩98,759 | ₩96,183 | ₩97,807 | -0.34% | 13.6만 |
|---|
| 2025.11.13 | ₩96,827 | ₩97,968 | ₩94,775 | ₩97,498 | +0.69% | 16.9만 |
|---|
| 2025.11.12 | ₩97,780 | ₩99,671 | ₩96,935 | ₩96,961 | -0.84% | 11.5만 |
|---|
| 2025.11.11 | ₩97,297 | ₩98,504 | ₩95,204 | ₩98,276 | +1.01% | 11.5만 |
|---|
| 2025.11.10 | ₩95,244 | ₩98,021 | ₩95,244 | ₩96,411 | +1.23% | 18.5만 |
|---|
| 2025.11.07 | ₩93,635 | ₩96,868 | ₩92,494 | ₩95,781 | +2.29% | 34.2만 |
|---|
| 2025.11.06 | ₩92,226 | ₩93,782 | ₩91,582 | ₩93,138 | +0.99% | 17.8만 |
|---|
| 2025.11.05 | ₩93,205 | ₩93,487 | ₩91,730 | ₩92,535 | -0.72% | 11.8만 |
|---|
| 2025.11.04 | ₩92,374 | ₩92,588 | ₩89,785 | ₩92,441 | +0.07% | 12.5만 |
|---|
| 2025.11.03 | ₩91,220 | ₩92,293 | ₩88,255 | ₩92,065 | +0.93% | 19.1만 |
|---|
| 2025.10.31 | ₩92,830 | ₩94,131 | ₩91,247 | ₩91,582 | -1.34% | 21.8만 |
|---|
| 2025.10.30 | ₩94,144 | ₩95,325 | ₩92,950 | ₩93,554 | -0.63% | 20.2만 |
|---|
| 2025.10.29 | ₩96,720 | ₩97,713 | ₩92,870 | ₩94,077 | -2.73% | 21.4만 |
|---|
| 2025.10.28 | ₩98,611 | ₩99,832 | ₩96,116 | ₩96,224 | -2.42% | 15.7만 |
|---|
| 2025.10.27 | ₩99,980 | ₩101,281 | ₩98,772 | ₩99,457 | -0.52% | 15.2만 |
|---|
| 2025.10.24 | ₩97,780 | ₩100,838 | ₩97,364 | ₩100,221 | +2.50% | 26.3만 |
|---|
| 2025.10.23 | ₩101,361 | ₩101,952 | ₩90,952 | ₩96,733 | -4.57% | 53.1만 |
|---|
| 2025.10.22 | ₩96,546 | ₩104,635 | ₩94,829 | ₩100,865 | +4.47% | 52.8만 |
|---|
| 2025.10.21 | ₩95,150 | ₩96,626 | ₩94,869 | ₩95,915 | +0.80% | 17.1만 |
|---|
| 2025.10.20 | ₩94,198 | ₩95,835 | ₩93,581 | ₩95,218 | +1.08% | 21.5만 |
|---|
| 2025.10.17 | ₩92,441 | ₩93,688 | ₩92,441 | ₩93,581 | +1.23% | 10.5만 |
|---|
| 2025.10.16 | ₩93,286 | ₩94,238 | ₩92,186 | ₩92,360 | -0.99% | 23.3만 |
|---|
| 2025.10.15 | ₩93,608 | ₩94,453 | ₩92,333 | ₩93,983 | +0.40% | 17.6만 |
|---|
| 2025.10.14 | ₩90,737 | ₩94,171 | ₩90,603 | ₩93,688 | +3.25% | 12만 |
|---|
| 2025.10.13 | ₩90,080 | ₩91,247 | ₩89,704 | ₩91,059 | +1.09% | 9.7만 |
|---|
| 2025.10.10 | ₩90,992 | ₩92,119 | ₩90,200 | ₩90,294 | -0.77% | 14.6만 |
|---|