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 | ₩69,536 | ₩69,576 | ₩67,927 | ₩67,994 | -2.22% | 22.4만 |
| 2026.10.08 | ₩67,632 | ₩69,804 | ₩67,498 | ₩69,576 | +2.88% | 42만 |
| 2026.10.07 | ₩68,356 | ₩68,463 | ₩66,747 | ₩67,591 | -1.12% | 35.8만 |
| 2026.10.06 | ₩68,772 | ₩70,113 | ₩68,222 | ₩69,362 | +0.86% | 28.9만 |
| 2026.10.05 | ₩69,067 | ₩69,751 | ₩67,873 | ₩68,168 | -1.30% | 36.2만 |
| 2026.10.02 | ₩68,959 | ₩71,467 | ₩68,718 | ₩69,134 | +0.25% | 39.5만 |
| 2026.10.01 | ₩66,572 | ₩68,651 | ₩65,365 | ₩67,940 | +2.05% | 64.6만 |
| 2026.09.30 | ₩76,188 | ₩76,309 | ₩66,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,666 |
| -12.50% |
| 72.2만 |
| 2026.09.29 | ₩76,765 | ₩77,167 | ₩74,994 | ₩76,121 | -0.84% | 30.1만 |
|---|
| 2026.09.28 | ₩78,843 | ₩78,991 | ₩76,939 | ₩77,167 | -2.13% | 28만 |
|---|
| 2026.09.25 | ₩80,520 | ₩80,627 | ₩79,004 | ₩79,380 | -1.42% | 29.5만 |
|---|
| 2026.09.24 | ₩83,497 | ₩83,497 | ₩80,104 | ₩80,104 | -4.06% | 35.8만 |
|---|
| 2026.09.23 | ₩83,939 | ₩84,918 | ₩83,108 | ₩83,121 | -0.97% | 37.1만 |
|---|
| 2026.09.22 | ₩84,851 | ₩85,348 | ₩83,551 | ₩84,342 | -0.60% | 24.8만 |
|---|
| 2026.09.21 | ₩85,106 | ₩85,763 | ₩84,288 | ₩84,315 | -0.93% | 22.7만 |
|---|
| 2026.09.18 | ₩87,118 | ₩87,346 | ₩84,677 | ₩84,704 | -2.77% | 54.3만 |
|---|
| 2026.09.17 | ₩89,103 | ₩89,130 | ₩87,668 | ₩87,721 | -1.55% | 25.6만 |
|---|
| 2026.09.16 | ₩88,606 | ₩89,706 | ₩86,166 | ₩87,936 | -0.76% | 23.7만 |
|---|
| 2026.09.15 | ₩88,875 | ₩89,089 | ₩86,756 | ₩88,459 | -0.47% | 22.4만 |
|---|
| 2026.09.14 | ₩89,465 | ₩90,591 | ₩89,049 | ₩89,881 | +0.46% | 15.7만 |
|---|
| 2026.09.11 | ₩90,524 | ₩90,524 | ₩88,741 | ₩88,834 | -1.87% | 17.3만 |
|---|
| 2026.09.10 | ₩90,350 | ₩91,637 | ₩88,620 | ₩89,264 | -1.20% | 21.2만 |
|---|
| 2026.09.09 | ₩89,344 | ₩90,430 | ₩88,244 | ₩89,840 | +0.56% | 27.6만 |
|---|
| 2026.09.08 | ₩89,478 | ₩91,168 | ₩88,446 | ₩89,907 | +0.48% | 34.3만 |
|---|
| 2026.09.04 | ₩91,986 | ₩92,576 | ₩89,223 | ₩90,564 | -1.55% | 23만 |
|---|
| 2026.09.03 | ₩92,362 | ₩94,963 | ₩92,362 | ₩93,381 | +1.10% | 24.9만 |
|---|
| 2026.09.02 | ₩92,911 | ₩93,636 | ₩91,195 | ₩91,275 | -1.76% | 34.5만 |
|---|
| 2026.09.01 | ₩91,999 | ₩94,521 | ₩91,396 | ₩92,013 | +0.01% | 26.4만 |
|---|
| 2026.08.31 | ₩93,689 | ₩93,998 | ₩91,919 | ₩92,067 | -1.73% | 14.4만 |
|---|
| 2026.08.28 | ₩94,320 | ₩95,017 | ₩93,676 | ₩93,756 | -0.60% | 29.1만 |
|---|
| 2026.08.27 | ₩93,475 | ₩95,017 | ₩92,455 | ₩93,783 | +0.33% | 11.8만 |
|---|
| 2026.08.26 | ₩93,274 | ₩93,864 | ₩92,683 | ₩93,743 | +0.50% | 17.6만 |
|---|
| 2026.08.25 | ₩93,904 | ₩93,904 | ₩91,879 | ₩92,938 | -1.03% | 14.2만 |
|---|
| 2026.08.24 | ₩93,193 | ₩94,829 | ₩93,193 | ₩93,783 | +0.63% | 19.9만 |
|---|
| 2026.08.21 | ₩92,925 | ₩93,864 | ₩92,268 | ₩92,804 | -0.13% | 21.4만 |
|---|
| 2026.08.20 | ₩91,839 | ₩92,616 | ₩91,423 | ₩92,482 | +0.70% | 13만 |
|---|
| 2026.08.19 | ₩91,758 | ₩93,931 | ₩91,758 | ₩92,402 | +0.70% | 13.3만 |
|---|
| 2026.08.18 | ₩91,825 | ₩92,522 | ₩90,645 | ₩91,208 | -0.67% | 13.6만 |
|---|
| 2026.08.17 | ₩90,739 | ₩91,584 | ₩90,632 | ₩91,289 | +0.61% | 16.6만 |
|---|
| 2026.08.14 | ₩91,195 | ₩91,839 | ₩90,632 | ₩91,463 | +0.29% | 13.9만 |
|---|
| 2026.08.13 | ₩88,526 | ₩91,141 | ₩88,526 | ₩90,779 | +2.55% | 17.5만 |
|---|
| 2026.08.12 | ₩88,097 | ₩88,928 | ₩87,762 | ₩87,976 | -0.14% | 18.6만 |
|---|
| 2026.08.11 | ₩88,526 | ₩89,130 | ₩87,480 | ₩87,815 | -0.80% | 25.1만 |
|---|
| 2026.08.10 | ₩90,538 | ₩91,128 | ₩87,292 | ₩88,110 | -2.68% | 12.2만 |
|---|
| 2026.08.07 | ₩92,362 | ₩93,126 | ₩91,222 | ₩91,450 | -0.99% | 20.6만 |
|---|
| 2026.08.06 | ₩92,576 | ₩92,603 | ₩90,779 | ₩91,758 | -0.88% | 41만 |
|---|
| 2026.08.05 | ₩92,388 | ₩92,442 | ₩90,900 | ₩91,302 | -1.18% | 12.4만 |
|---|
| 2026.08.04 | ₩91,718 | ₩92,724 | ₩91,396 | ₩92,067 | +0.38% | 14.7만 |
|---|
| 2026.08.03 | ₩91,383 | ₩93,555 | ₩91,383 | ₩92,590 | +1.32% | 15.5만 |
|---|
| 2026.07.31 | ₩90,578 | ₩92,335 | ₩90,497 | ₩90,645 | +0.07% | 24.2만 |
|---|
| 2026.07.30 | ₩94,333 | ₩94,534 | ₩90,766 | ₩91,423 | -3.09% | 25.3만 |
|---|
| 2026.07.29 | ₩92,160 | ₩94,829 | ₩92,160 | ₩94,199 | +2.21% | 28.3만 |
|---|
| 2026.07.28 | ₩89,907 | ₩94,065 | ₩89,371 | ₩93,206 | +3.67% | 31만 |
|---|
| 2026.07.27 | ₩87,064 | ₩90,336 | ₩87,064 | ₩88,969 | +2.19% | 27.5만 |
|---|
| 2026.07.24 | ₩87,104 | ₩91,852 | ₩86,823 | ₩90,417 | +3.80% | 29만 |
|---|
| 2026.07.23 | ₩85,777 | ₩90,256 | ₩84,369 | ₩86,166 | +0.45% | 83.9만 |
|---|
| 2026.07.22 | ₩93,797 | ₩94,051 | ₩92,201 | ₩93,488 | -0.33% | 19.7만 |
|---|
| 2026.07.21 | ₩94,172 | ₩94,776 | ₩92,710 | ₩94,051 | -0.13% | 18.3만 |
|---|
| 2026.07.20 | ₩95,795 | ₩96,720 | ₩93,367 | ₩93,595 | -2.30% | 17만 |
|---|
| 2026.07.17 | ₩97,149 | ₩98,879 | ₩95,956 | ₩96,559 | -0.61% | 19.3만 |
|---|
| 2026.07.16 | ₩92,549 | ₩96,948 | ₩92,549 | ₩96,868 | +4.67% | 18.4만 |
|---|
| 2026.07.15 | ₩91,839 | ₩93,327 | ₩90,927 | ₩92,040 | +0.22% | 18.1만 |
|---|
| 2026.07.14 | ₩93,206 | ₩93,877 | ₩91,785 | ₩92,375 | -0.89% | 13.6만 |
|---|
| 2026.07.13 | ₩92,147 | ₩93,689 | ₩91,865 | ₩93,099 | +1.03% | 24.8만 |
|---|
| 2026.07.10 | ₩91,114 | ₩92,603 | ₩90,752 | ₩91,812 | +0.77% | 12.3만 |
|---|
| 2026.07.09 | ₩90,524 | ₩91,798 | ₩89,679 | ₩91,141 | +0.68% | 18만 |
|---|
| 2026.07.08 | ₩90,913 | ₩92,683 | ₩90,202 | ₩90,310 | -0.66% | 23.7만 |
|---|
| 2026.07.07 | ₩91,785 | ₩92,509 | ₩91,248 | ₩91,664 | -0.13% | 23.7만 |
|---|
| 2026.07.06 | ₩90,819 | ₩92,107 | ₩89,760 | ₩91,020 | +0.22% | 24.8만 |
|---|
| 2026.07.02 | ₩91,611 | ₩91,825 | ₩88,727 | ₩91,141 | -0.51% | 18.2만 |
|---|
| 2026.07.01 | ₩88,955 | ₩90,819 | ₩88,016 | ₩90,632 | +1.88% | 23.6만 |
|---|
| 2026.06.30 | ₩89,867 | ₩90,283 | ₩87,614 | ₩88,539 | -1.48% | 19.9만 |
|---|
| 2026.06.29 | ₩90,927 | ₩90,927 | ₩89,022 | ₩89,800 | -1.24% | 49.4만 |
|---|
| 2026.06.26 | ₩86,648 | ₩92,107 | ₩85,187 | ₩92,107 | +6.30% | 130.6만 |
|---|
| 2026.06.25 | ₩90,484 | ₩90,524 | ₩86,353 | ₩86,581 | -4.31% | 26.9만 |
|---|
| 2026.06.24 | ₩91,208 | ₩91,879 | ₩90,082 | ₩91,275 | +0.07% | 24만 |
|---|
| 2026.06.23 | ₩89,720 | ₩91,289 | ₩88,848 | ₩90,967 | +1.39% | 17.3만 |
|---|
| 2026.06.22 | ₩88,902 | ₩90,377 | ₩87,815 | ₩88,754 | -0.17% | 16.3만 |
|---|
| 2026.06.18 | ₩88,405 | ₩89,411 | ₩87,547 | ₩89,130 | +0.82% | 42.5만 |
|---|
| 2026.06.17 | ₩87,802 | ₩89,854 | ₩87,265 | ₩87,842 | +0.05% | 15.6만 |
|---|
| 2026.06.16 | ₩88,499 | ₩89,304 | ₩87,587 | ₩88,633 | +0.15% | 14.7만 |
|---|
| 2026.06.15 | ₩87,547 | ₩88,419 | ₩86,769 | ₩87,963 | +0.47% | 19.2만 |
|---|
| 2026.06.12 | ₩86,970 | ₩88,754 | ₩86,353 | ₩87,467 | +0.57% | 16.8만 |
|---|
| 2026.06.11 | ₩89,867 | ₩89,867 | ₩86,836 | ₩86,903 | -3.30% | 13.8만 |
|---|
| 2026.06.10 | ₩89,344 | ₩90,900 | ₩88,754 | ₩88,969 | -0.42% | 18.1만 |
|---|
| 2026.06.09 | ₩88,191 | ₩89,988 | ₩87,373 | ₩88,660 | +0.53% | 16.8만 |
|---|
| 2026.06.08 | ₩88,419 | ₩89,116 | ₩87,158 | ₩87,252 | -1.32% | 24.6만 |
|---|
| 2026.06.05 | ₩85,602 | ₩88,969 | ₩85,602 | ₩88,285 | +3.13% | 16.5만 |
|---|
| 2026.06.04 | ₩85,522 | ₩86,970 | ₩84,798 | ₩85,053 | -0.55% | 24.7만 |
|---|
| 2026.06.03 | ₩85,710 | ₩85,710 | ₩83,752 | ₩83,980 | -2.02% | 30.8만 |
|---|
| 2026.06.02 | ₩85,294 | ₩86,970 | ₩85,294 | ₩85,897 | +0.71% | 15.7만 |
|---|
| 2026.06.01 | ₩86,407 | ₩86,984 | ₩84,851 | ₩85,723 | -0.79% | 19만 |
|---|
| 2026.05.29 | ₩88,204 | ₩88,754 | ₩87,104 | ₩87,145 | -1.20% | 13.5만 |
|---|
| 2026.05.28 | ₩90,471 | ₩90,994 | ₩88,620 | ₩88,660 | -2.00% | 12.1만 |
|---|
| 2026.05.27 | ₩91,865 | ₩92,804 | ₩90,457 | ₩91,262 | -0.66% | 11만 |
|---|
| 2026.05.26 | ₩91,047 | ₩91,383 | ₩90,363 | ₩91,222 | +0.19% | 9.2만 |
|---|
| 2026.05.22 | ₩91,342 | ₩92,053 | ₩90,363 | ₩90,779 | -0.62% | 12.1만 |
|---|
| 2026.05.21 | ₩90,135 | ₩92,120 | ₩88,446 | ₩91,275 | +1.26% | 14.6만 |
|---|
| 2026.05.20 | ₩90,028 | ₩91,946 | ₩89,170 | ₩91,356 | +1.47% | 19.4만 |
|---|
| 2026.05.19 | ₩91,973 | ₩92,187 | ₩89,639 | ₩89,813 | -2.35% | 10.5만 |
|---|
| 2026.05.18 | ₩90,082 | ₩92,831 | ₩90,082 | ₩92,214 | +2.37% | 12.8만 |
|---|
| 2026.05.15 | ₩90,430 | ₩90,886 | ₩89,371 | ₩89,572 | -0.95% | 13.1만 |
|---|
| 2026.05.14 | ₩90,149 | ₩91,181 | ₩89,854 | ₩90,484 | +0.37% | 13.4만 |
|---|
| 2026.05.13 | ₩88,848 | ₩89,907 | ₩87,762 | ₩89,183 | +0.38% | 21.2만 |
|---|
| 2026.05.12 | ₩91,490 | ₩91,785 | ₩89,505 | ₩89,639 | -2.02% | 22.8만 |
|---|
| 2026.05.11 | ₩93,904 | ₩93,904 | ₩90,645 | ₩91,329 | -2.74% | 15.7만 |
|---|
| 2026.05.08 | ₩93,837 | ₩94,185 | ₩91,986 | ₩93,515 | -0.34% | 13.3만 |
|---|
| 2026.05.07 | ₩91,986 | ₩94,387 | ₩89,787 | ₩93,636 | +1.79% | 23만 |
|---|
| 2026.05.06 | ₩93,139 | ₩94,011 | ₩91,557 | ₩92,522 | -0.66% | 16.2만 |
|---|
| 2026.05.05 | ₩91,476 | ₩92,938 | ₩91,356 | ₩92,013 | +0.59% | 15.7만 |
|---|
| 2026.05.04 | ₩91,691 | ₩93,729 | ₩90,524 | ₩91,463 | -0.25% | 13.6만 |
|---|
| 2026.05.01 | ₩94,239 | ₩94,239 | ₩91,825 | ₩92,670 | -1.67% | 21.5만 |
|---|
| 2026.04.30 | ₩93,059 | ₩94,051 | ₩92,093 | ₩93,864 | +0.86% | 16.7만 |
|---|
| 2026.04.29 | ₩94,615 | ₩95,486 | ₩93,475 | ₩93,877 | -0.78% | 15만 |
|---|
| 2026.04.28 | ₩97,337 | ₩97,900 | ₩94,749 | ₩95,620 | -1.76% | 21만 |
|---|
| 2026.04.27 | ₩95,822 | ₩97,364 | ₩94,963 | ₩96,358 | +0.56% | 22.5만 |
|---|
| 2026.04.24 | ₩95,352 | ₩96,573 | ₩93,662 | ₩96,117 | +0.80% | 18만 |
|---|
| 2026.04.23 | ₩88,848 | ₩95,580 | ₩87,708 | ₩95,138 | +7.08% | 30.3만 |
|---|
| 2026.04.22 | ₩90,524 | ₩92,093 | ₩87,480 | ₩91,597 | +1.19% | 27.6만 |
|---|
| 2026.04.21 | ₩89,827 | ₩91,383 | ₩88,164 | ₩90,189 | +0.40% | 23.9만 |
|---|
| 2026.04.20 | ₩90,283 | ₩91,061 | ₩89,572 | ₩89,639 | -0.71% | 17.7만 |
|---|
| 2026.04.17 | ₩88,124 | ₩91,302 | ₩88,110 | ₩90,551 | +2.75% | 17.2만 |
|---|
| 2026.04.16 | ₩87,332 | ₩88,124 | ₩86,648 | ₩87,078 | -0.29% | 12.3만 |
|---|
| 2026.04.15 | ₩86,876 | ₩88,244 | ₩86,099 | ₩87,560 | +0.79% | 15.8만 |
|---|
| 2026.04.14 | ₩86,568 | ₩88,325 | ₩86,273 | ₩86,970 | +0.46% | 11.7만 |
|---|
| 2026.04.13 | ₩86,327 | ₩87,104 | ₩85,455 | ₩86,970 | +0.75% | 13.3만 |
|---|
| 2026.04.10 | ₩87,185 | ₩87,601 | ₩85,978 | ₩86,635 | -0.63% | 17만 |
|---|
| 2026.04.09 | ₩86,045 | ₩88,593 | ₩85,294 | ₩87,507 | +1.70% | 15.7만 |
|---|
| 2026.04.08 | ₩86,005 | ₩87,158 | ₩85,844 | ₩86,474 | +0.55% | 24.5만 |
|---|
| 2026.04.07 | ₩82,276 | ₩83,443 | ₩82,276 | ₩83,376 | +1.34% | 18.8만 |
|---|
| 2026.04.06 | ₩81,324 | ₩82,558 | ₩80,868 | ₩82,250 | +1.14% | 13.7만 |
|---|
| 2026.04.02 | ₩80,667 | ₩81,955 | ₩79,889 | ₩81,204 | +0.67% | 21.8만 |
|---|
| 2026.04.01 | ₩81,941 | ₩83,028 | ₩80,909 | ₩81,807 | -0.16% | 26.9만 |
|---|
| 2026.03.31 | ₩83,175 | ₩83,846 | ₩81,338 | ₩82,585 | -0.71% | 26.8만 |
|---|
| 2026.03.30 | ₩80,412 | ₩82,773 | ₩79,675 | ₩81,941 | +1.90% | 32.5만 |
|---|
| 2026.03.27 | ₩78,776 | ₩79,353 | ₩77,851 | ₩79,205 | +0.54% | 26.1만 |
|---|
| 2026.03.26 | ₩77,690 | ₩80,037 | ₩77,449 | ₩79,635 | +2.50% | 18.5만 |
|---|
| 2026.03.25 | ₩79,782 | ₩80,131 | ₩77,784 | ₩78,615 | -1.46% | 14.2만 |
|---|
| 2026.03.24 | ₩77,972 | ₩80,211 | ₩77,408 | ₩78,401 | +0.55% | 26.1만 |
|---|
| 2026.03.23 | ₩79,272 | ₩80,117 | ₩78,039 | ₩79,353 | +0.10% | 28.6만 |
|---|
| 2026.03.20 | ₩81,217 | ₩81,217 | ₩76,590 | ₩76,966 | -5.23% | 111만 |
|---|
| 2026.03.19 | ₩84,878 | ₩85,053 | ₩80,707 | ₩80,882 | -4.71% | 30만 |
|---|
| 2026.03.18 | ₩86,488 | ₩88,083 | ₩85,307 | ₩85,415 | -1.24% | 20.3만 |
|---|
| 2026.03.17 | ₩86,957 | ₩87,976 | ₩86,514 | ₩87,225 | +0.31% | 18.2만 |
|---|
| 2026.03.16 | ₩86,876 | ₩88,821 | ₩85,830 | ₩85,857 | -1.17% | 16.6만 |
|---|
| 2026.03.13 | ₩85,978 | ₩86,930 | ₩84,530 | ₩86,622 | +0.75% | 21.4만 |
|---|
| 2026.03.12 | ₩83,698 | ₩84,945 | ₩82,826 | ₩84,851 | +1.38% | 23.3만 |
|---|
| 2026.03.11 | ₩86,836 | ₩86,836 | ₩83,939 | ₩84,436 | -2.76% | 14.5만 |
|---|
| 2026.03.10 | ₩87,587 | ₩89,626 | ₩87,024 | ₩87,520 | -0.08% | 17.6만 |
|---|
| 2026.03.09 | ₩89,062 | ₩89,867 | ₩86,380 | ₩88,352 | -0.80% | 22.6만 |
|---|
| 2026.03.06 | ₩91,342 | ₩91,932 | ₩88,553 | ₩89,854 | -1.63% | 30.4만 |
|---|
| 2026.03.05 | ₩92,831 | ₩94,025 | ₩92,080 | ₩92,657 | -0.19% | 15.9만 |
|---|
| 2026.03.04 | ₩91,798 | ₩94,373 | ₩90,806 | ₩93,890 | +2.28% | 25.6만 |
|---|
| 2026.03.03 | ₩91,879 | ₩92,697 | ₩90,417 | ₩91,973 | +0.10% | 16.1만 |
|---|
| 2026.03.02 | ₩94,132 | ₩96,237 | ₩92,938 | ₩93,810 | -0.34% | 27.9만 |
|---|
| 2026.02.27 | ₩94,829 | ₩95,862 | ₩93,206 | ₩95,205 | +0.40% | 21.8만 |
|---|
| 2026.02.26 | ₩92,925 | ₩94,708 | ₩92,442 | ₩93,729 | +0.87% | 16.8만 |
|---|
| 2026.02.25 | ₩90,336 | ₩92,469 | ₩89,948 | ₩92,321 | +2.20% | 13.4만 |
|---|
| 2026.02.24 | ₩89,344 | ₩90,725 | ₩88,620 | ₩90,511 | +1.31% | 16.9만 |
|---|
| 2026.02.23 | ₩91,557 | ₩92,120 | ₩88,781 | ₩89,009 | -2.78% | 27만 |
|---|
| 2026.02.20 | ₩90,953 | ₩91,731 | ₩88,767 | ₩90,913 | -0.04% | 20.2만 |
|---|
| 2026.02.19 | ₩90,471 | ₩90,980 | ₩89,076 | ₩90,524 | +0.06% | 19만 |
|---|
| 2026.02.18 | ₩92,335 | ₩93,408 | ₩90,323 | ₩90,685 | -1.79% | 21.7만 |
|---|
| 2026.02.17 | ₩94,025 | ₩94,883 | ₩92,214 | ₩92,804 | -1.30% | 16.6만 |
|---|
| 2026.02.13 | ₩94,025 | ₩94,025 | ₩91,088 | ₩93,059 | -1.03% | 34.7만 |
|---|
| 2026.02.12 | ₩94,963 | ₩96,801 | ₩92,898 | ₩93,193 | -1.86% | 43.6만 |
|---|
| 2026.02.11 | ₩96,439 | ₩96,760 | ₩94,829 | ₩94,936 | -1.56% | 30.5만 |
|---|
| 2026.02.10 | ₩95,097 | ₩96,894 | ₩94,776 | ₩96,412 | +1.38% | 22.2만 |
|---|
| 2026.02.09 | ₩95,527 | ₩95,755 | ₩93,890 | ₩94,467 | -1.11% | 23.2만 |
|---|
| 2026.02.06 | ₩95,500 | ₩97,230 | ₩94,977 | ₩95,808 | +0.32% | 25.8만 |
|---|
| 2026.02.05 | ₩94,159 | ₩96,774 | ₩92,724 | ₩95,044 | +0.94% | 30.9만 |
|---|
| 2026.02.04 | ₩91,168 | ₩93,528 | ₩91,168 | ₩92,348 | +1.29% | 21.7만 |
|---|
| 2026.02.03 | ₩91,208 | ₩92,911 | ₩90,243 | ₩90,927 | -0.31% | 15.2만 |
|---|
| 2026.02.02 | ₩91,812 | ₩92,670 | ₩91,128 | ₩91,637 | -0.19% | 18.8만 |
|---|
| 2026.01.30 | ₩90,363 | ₩91,208 | ₩88,955 | ₩90,430 | +0.07% | 35.2만 |
|---|
| 2026.01.29 | ₩90,685 | ₩91,704 | ₩90,095 | ₩91,074 | +0.43% | 23.8만 |
|---|
| 2026.01.28 | ₩90,618 | ₩91,530 | ₩89,626 | ₩90,484 | -0.15% | 20만 |
|---|
| 2026.01.27 | ₩91,061 | ₩91,061 | ₩89,411 | ₩90,404 | -0.72% | 15.2만 |
|---|
| 2026.01.26 | ₩90,404 | ₩93,877 | ₩90,216 | ₩91,248 | +0.93% | 28.4만 |
|---|
| 2026.01.23 | ₩88,915 | ₩89,451 | ₩87,252 | ₩87,976 | -1.06% | 37.8만 |
|---|
| 2026.01.22 | ₩88,928 | ₩90,135 | ₩88,794 | ₩89,894 | +1.09% | 19.5만 |
|---|
| 2026.01.21 | ₩87,668 | ₩89,036 | ₩87,359 | ₩88,928 | +1.44% | 25.3만 |
|---|
| 2026.01.20 | ₩87,359 | ₩88,352 | ₩86,836 | ₩87,198 | -0.18% | 28.5만 |
|---|
| 2026.01.16 | ₩88,727 | ₩90,524 | ₩87,587 | ₩88,580 | -0.17% | 71.3만 |
|---|
| 2026.01.15 | ₩88,486 | ₩90,028 | ₩87,332 | ₩89,371 | +1.00% | 23.2만 |
|---|
| 2026.01.14 | ₩87,990 | ₩89,331 | ₩87,292 | ₩88,030 | +0.05% | 22.6만 |
|---|
| 2026.01.13 | ₩92,549 | ₩92,549 | ₩88,218 | ₩88,647 | -4.22% | 19.1만 |
|---|
| 2026.01.12 | ₩91,436 | ₩92,469 | ₩89,679 | ₩92,348 | +1.00% | 47.4만 |
|---|
| 2026.01.09 | ₩92,496 | ₩93,689 | ₩91,436 | ₩92,053 | -0.48% | 34.5만 |
|---|
| 2026.01.08 | ₩92,281 | ₩94,615 | ₩90,766 | ₩91,396 | -0.96% | 27만 |
|---|
| 2026.01.07 | ₩95,191 | ₩95,218 | ₩92,764 | ₩93,032 | -2.27% | 24.6만 |
|---|
| 2026.01.06 | ₩94,427 | ₩96,063 | ₩93,636 | ₩95,218 | +0.84% | 20.7만 |
|---|
| 2026.01.05 | ₩92,844 | ₩96,760 | ₩92,804 | ₩95,701 | +3.08% | 16.5만 |
|---|
| 2026.01.02 | ₩93,971 | ₩95,661 | ₩92,120 | ₩93,864 | -0.11% | 19.1만 |
|---|
| 2025.12.31 | ₩94,145 | ₩94,628 | ₩93,528 | ₩94,226 | +0.09% | 21.6만 |
|---|
| 2025.12.30 | ₩94,360 | ₩95,567 | ₩93,649 | ₩94,239 | -0.13% | 25만 |
|---|
| 2025.12.29 | ₩95,527 | ₩95,942 | ₩94,601 | ₩94,963 | -0.59% | 12.7만 |
|---|
| 2025.12.26 | ₩95,862 | ₩96,640 | ₩95,071 | ₩95,325 | -0.56% | 16.3만 |
|---|
| 2025.12.24 | ₩95,097 | ₩97,471 | ₩95,097 | ₩96,278 | +1.24% | 9.8만 |
|---|
| 2025.12.23 | ₩96,184 | ₩96,988 | ₩95,084 | ₩95,433 | -0.78% | 17.1만 |
|---|
| 2025.12.22 | ₩95,164 | ₩97,203 | ₩95,164 | ₩96,063 | +0.94% | 19.3만 |
|---|
| 2025.12.19 | ₩97,431 | ₩98,785 | ₩95,500 | ₩96,076 | -1.39% | 38.9만 |
|---|
| 2025.12.18 | ₩97,042 | ₩98,692 | ₩95,862 | ₩98,101 | +1.09% | 29.1만 |
|---|
| 2025.12.17 | ₩98,343 | ₩99,241 | ₩95,392 | ₩96,103 | -2.28% | 35.3만 |
|---|
| 2025.12.16 | ₩99,899 | ₩99,952 | ₩96,814 | ₩98,718 | -1.18% | 30.5만 |
|---|
| 2025.12.15 | ₩99,308 | ₩100,462 | ₩97,444 | ₩99,496 | +0.19% | 44.5만 |
|---|
| 2025.12.12 | ₩97,109 | ₩98,624 | ₩95,553 | ₩98,464 | +1.39% | 33.5만 |
|---|
| 2025.12.11 | ₩95,285 | ₩98,544 | ₩93,877 | ₩97,096 | +1.90% | 100만 |
|---|
| 2025.12.10 | ₩96,921 | ₩99,899 | ₩95,956 | ₩98,987 | +2.13% | 17.9만 |
|---|
| 2025.12.09 | ₩99,054 | ₩99,818 | ₩96,935 | ₩97,149 | -1.92% | 11.3만 |
|---|
| 2025.12.08 | ₩102,889 | ₩102,889 | ₩97,203 | ₩98,128 | -4.63% | 13.6만 |
|---|
| 2025.12.05 | ₩103,734 | ₩104,190 | ₩102,299 | ₩102,299 | -1.38% | 20.3만 |
|---|
| 2025.12.04 | ₩102,085 | ₩103,815 | ₩101,562 | ₩103,345 | +1.23% | 17만 |
|---|
| 2025.12.03 | ₩102,768 | ₩103,627 | ₩100,636 | ₩102,460 | -0.30% | 12.5만 |
|---|
| 2025.12.02 | ₩103,815 | ₩103,895 | ₩102,286 | ₩102,554 | -1.21% | 11만 |
|---|
| 2025.12.01 | ₩101,414 | ₩103,332 | ₩100,824 | ₩103,157 | +1.72% | 16.6만 |
|---|
| 2025.11.28 | ₩102,219 | ₩102,916 | ₩97,833 | ₩102,768 | +0.54% | 9.2만 |
|---|
| 2025.11.26 | ₩102,567 | ₩104,874 | ₩102,460 | ₩102,460 | -0.10% | 36.6만 |
|---|
| 2025.11.25 | ₩101,159 | ₩105,424 | ₩99,308 | ₩103,493 | +2.31% | 25.5만 |
|---|
| 2025.11.24 | ₩99,738 | ₩102,178 | ₩99,107 | ₩100,824 | +1.09% | 20.1만 |
|---|
| 2025.11.21 | ₩96,747 | ₩100,033 | ₩95,996 | ₩99,952 | +3.31% | 21.1만 |
|---|
| 2025.11.20 | ₩96,881 | ₩97,833 | ₩95,097 | ₩95,513 | -1.41% | 15.5만 |
|---|
| 2025.11.19 | ₩96,304 | ₩97,552 | ₩95,030 | ₩96,050 | -0.26% | 8.2만 |
|---|
| 2025.11.18 | ₩96,090 | ₩97,538 | ₩95,835 | ₩96,653 | +0.59% | 14.6만 |
|---|
| 2025.11.17 | ₩98,034 | ₩98,061 | ₩95,741 | ₩95,741 | -2.34% | 12.3만 |
|---|
| 2025.11.14 | ₩98,115 | ₩98,732 | ₩96,157 | ₩97,780 | -0.34% | 13.6만 |
|---|
| 2025.11.13 | ₩96,801 | ₩97,941 | ₩94,749 | ₩97,471 | +0.69% | 16.9만 |
|---|
| 2025.11.12 | ₩97,753 | ₩99,644 | ₩96,908 | ₩96,935 | -0.84% | 11.5만 |
|---|
| 2025.11.11 | ₩97,270 | ₩98,477 | ₩95,178 | ₩98,249 | +1.01% | 11.5만 |
|---|
| 2025.11.10 | ₩95,218 | ₩97,994 | ₩95,218 | ₩96,385 | +1.23% | 18.5만 |
|---|
| 2025.11.07 | ₩93,609 | ₩96,841 | ₩92,469 | ₩95,755 | +2.29% | 34.2만 |
|---|
| 2025.11.06 | ₩92,201 | ₩93,756 | ₩91,557 | ₩93,113 | +0.99% | 17.8만 |
|---|
| 2025.11.05 | ₩93,180 | ₩93,461 | ₩91,704 | ₩92,509 | -0.72% | 11.8만 |
|---|
| 2025.11.04 | ₩92,348 | ₩92,563 | ₩89,760 | ₩92,415 | +0.07% | 12.5만 |
|---|
| 2025.11.03 | ₩91,195 | ₩92,268 | ₩88,231 | ₩92,040 | +0.93% | 19.1만 |
|---|
| 2025.10.31 | ₩92,804 | ₩94,105 | ₩91,222 | ₩91,557 | -1.34% | 21.8만 |
|---|
| 2025.10.30 | ₩94,118 | ₩95,299 | ₩92,925 | ₩93,528 | -0.63% | 20.2만 |
|---|
| 2025.10.29 | ₩96,693 | ₩97,686 | ₩92,844 | ₩94,051 | -2.73% | 21.4만 |
|---|
| 2025.10.28 | ₩98,584 | ₩99,805 | ₩96,090 | ₩96,197 | -2.42% | 15.7만 |
|---|
| 2025.10.27 | ₩99,952 | ₩101,253 | ₩98,745 | ₩99,429 | -0.52% | 15.2만 |
|---|
| 2025.10.24 | ₩97,753 | ₩100,810 | ₩97,337 | ₩100,194 | +2.50% | 26.3만 |
|---|
| 2025.10.23 | ₩101,334 | ₩101,924 | ₩90,927 | ₩96,707 | -4.57% | 53.1만 |
|---|
| 2025.10.22 | ₩96,519 | ₩104,606 | ₩94,802 | ₩100,837 | +4.47% | 52.8만 |
|---|
| 2025.10.21 | ₩95,124 | ₩96,599 | ₩94,843 | ₩95,889 | +0.80% | 17.1만 |
|---|
| 2025.10.20 | ₩94,172 | ₩95,808 | ₩93,555 | ₩95,191 | +1.08% | 21.5만 |
|---|
| 2025.10.17 | ₩92,415 | ₩93,662 | ₩92,415 | ₩93,555 | +1.23% | 10.5만 |
|---|
| 2025.10.16 | ₩93,260 | ₩94,212 | ₩92,160 | ₩92,335 | -0.99% | 23.3만 |
|---|
| 2025.10.15 | ₩93,582 | ₩94,427 | ₩92,308 | ₩93,957 | +0.40% | 17.6만 |
|---|
| 2025.10.14 | ₩90,712 | ₩94,145 | ₩90,578 | ₩93,662 | +3.25% | 12만 |
|---|
| 2025.10.13 | ₩90,055 | ₩91,222 | ₩89,679 | ₩91,034 | +1.09% | 9.7만 |
|---|
| 2025.10.10 | ₩90,967 | ₩92,093 | ₩90,176 | ₩90,269 | -0.77% | 14.6만 |
|---|