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 | ₩69,480 | ₩69,520 | ₩67,872 | ₩67,939 | -2.22% | 22.4만 |
| 2026.10.08 | ₩67,577 | ₩69,748 | ₩67,443 | ₩69,520 | +2.88% | 42만 |
| 2026.10.07 | ₩68,301 | ₩68,408 | ₩66,693 | ₩67,537 | -1.12% | 35.8만 |
| 2026.10.06 | ₩68,716 | ₩70,056 | ₩68,167 | ₩69,306 | +0.86% | 28.9만 |
| 2026.10.05 | ₩69,011 | ₩69,694 | ₩67,818 | ₩68,113 | -1.30% | 36.2만 |
| 2026.10.02 | ₩68,904 | ₩71,410 | ₩68,663 | ₩69,078 | +0.25% | 39.5만 |
| 2026.10.01 | ₩66,519 | ₩68,596 | ₩65,313 | ₩67,885 | +2.05% | 64.6만 |
| 2026.09.30 | ₩76,127 | ₩76,247 | ₩66,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,612 |
| -12.50% |
| 72.2만 |
| 2026.09.29 | ₩76,703 | ₩77,105 | ₩74,934 | ₩76,060 | -0.84% | 30.1만 |
|---|
| 2026.09.28 | ₩78,780 | ₩78,927 | ₩76,877 | ₩77,105 | -2.13% | 28만 |
|---|
| 2026.09.25 | ₩80,455 | ₩80,562 | ₩78,941 | ₩79,316 | -1.42% | 29.5만 |
|---|
| 2026.09.24 | ₩83,430 | ₩83,430 | ₩80,039 | ₩80,039 | -4.06% | 35.8만 |
|---|
| 2026.09.23 | ₩83,872 | ₩84,850 | ₩83,041 | ₩83,054 | -0.97% | 37.1만 |
|---|
| 2026.09.22 | ₩84,783 | ₩85,279 | ₩83,483 | ₩84,274 | -0.60% | 24.8만 |
|---|
| 2026.09.21 | ₩85,038 | ₩85,694 | ₩84,220 | ₩84,247 | -0.93% | 22.7만 |
|---|
| 2026.09.18 | ₩87,048 | ₩87,275 | ₩84,609 | ₩84,636 | -2.77% | 54.3만 |
|---|
| 2026.09.17 | ₩89,031 | ₩89,058 | ₩87,597 | ₩87,651 | -1.55% | 25.6만 |
|---|
| 2026.09.16 | ₩88,535 | ₩89,634 | ₩86,096 | ₩87,865 | -0.76% | 23.7만 |
|---|
| 2026.09.15 | ₩88,803 | ₩89,018 | ₩86,686 | ₩88,388 | -0.47% | 22.4만 |
|---|
| 2026.09.14 | ₩89,393 | ₩90,518 | ₩88,977 | ₩89,808 | +0.46% | 15.7만 |
|---|
| 2026.09.11 | ₩90,451 | ₩90,451 | ₩88,669 | ₩88,763 | -1.87% | 17.3만 |
|---|
| 2026.09.10 | ₩90,277 | ₩91,564 | ₩88,549 | ₩89,192 | -1.20% | 21.2만 |
|---|
| 2026.09.09 | ₩89,272 | ₩90,358 | ₩88,173 | ₩89,768 | +0.56% | 27.6만 |
|---|
| 2026.09.08 | ₩89,406 | ₩91,095 | ₩88,374 | ₩89,835 | +0.48% | 34.3만 |
|---|
| 2026.09.04 | ₩91,912 | ₩92,502 | ₩89,152 | ₩90,492 | -1.55% | 23만 |
|---|
| 2026.09.03 | ₩92,287 | ₩94,887 | ₩92,287 | ₩93,306 | +1.10% | 24.9만 |
|---|
| 2026.09.02 | ₩92,837 | ₩93,560 | ₩91,121 | ₩91,202 | -1.76% | 34.5만 |
|---|
| 2026.09.01 | ₩91,925 | ₩94,445 | ₩91,322 | ₩91,939 | +0.01% | 26.4만 |
|---|
| 2026.08.31 | ₩93,614 | ₩93,922 | ₩91,845 | ₩91,992 | -1.73% | 14.4만 |
|---|
| 2026.08.28 | ₩94,244 | ₩94,940 | ₩93,600 | ₩93,681 | -0.60% | 29.1만 |
|---|
| 2026.08.27 | ₩93,399 | ₩94,940 | ₩92,381 | ₩93,708 | +0.33% | 11.8만 |
|---|
| 2026.08.26 | ₩93,198 | ₩93,788 | ₩92,609 | ₩93,667 | +0.50% | 17.6만 |
|---|
| 2026.08.25 | ₩93,828 | ₩93,828 | ₩91,805 | ₩92,863 | -1.03% | 14.2만 |
|---|
| 2026.08.24 | ₩93,118 | ₩94,753 | ₩93,118 | ₩93,708 | +0.63% | 19.9만 |
|---|
| 2026.08.21 | ₩92,850 | ₩93,788 | ₩92,193 | ₩92,729 | -0.13% | 21.4만 |
|---|
| 2026.08.20 | ₩91,765 | ₩92,542 | ₩91,349 | ₩92,408 | +0.70% | 13만 |
|---|
| 2026.08.19 | ₩91,684 | ₩93,855 | ₩91,684 | ₩92,327 | +0.70% | 13.3만 |
|---|
| 2026.08.18 | ₩91,751 | ₩92,448 | ₩90,572 | ₩91,135 | -0.67% | 13.6만 |
|---|
| 2026.08.17 | ₩90,666 | ₩91,510 | ₩90,559 | ₩91,215 | +0.61% | 16.6만 |
|---|
| 2026.08.14 | ₩91,121 | ₩91,765 | ₩90,559 | ₩91,389 | +0.29% | 13.9만 |
|---|
| 2026.08.13 | ₩88,455 | ₩91,068 | ₩88,455 | ₩90,706 | +2.55% | 17.5만 |
|---|
| 2026.08.12 | ₩88,026 | ₩88,857 | ₩87,691 | ₩87,905 | -0.14% | 18.6만 |
|---|
| 2026.08.11 | ₩88,455 | ₩89,058 | ₩87,410 | ₩87,745 | -0.80% | 25.1만 |
|---|
| 2026.08.10 | ₩90,465 | ₩91,054 | ₩87,222 | ₩88,039 | -2.68% | 12.2만 |
|---|
| 2026.08.07 | ₩92,287 | ₩93,051 | ₩91,148 | ₩91,376 | -0.99% | 20.6만 |
|---|
| 2026.08.06 | ₩92,502 | ₩92,528 | ₩90,706 | ₩91,684 | -0.88% | 41만 |
|---|
| 2026.08.05 | ₩92,314 | ₩92,368 | ₩90,827 | ₩91,229 | -1.18% | 12.4만 |
|---|
| 2026.08.04 | ₩91,644 | ₩92,649 | ₩91,322 | ₩91,992 | +0.38% | 14.7만 |
|---|
| 2026.08.03 | ₩91,309 | ₩93,480 | ₩91,309 | ₩92,515 | +1.32% | 15.5만 |
|---|
| 2026.07.31 | ₩90,505 | ₩92,260 | ₩90,425 | ₩90,572 | +0.07% | 24.2만 |
|---|
| 2026.07.30 | ₩94,257 | ₩94,458 | ₩90,693 | ₩91,349 | -3.09% | 25.3만 |
|---|
| 2026.07.29 | ₩92,086 | ₩94,753 | ₩92,086 | ₩94,123 | +2.21% | 28.3만 |
|---|
| 2026.07.28 | ₩89,835 | ₩93,989 | ₩89,299 | ₩93,131 | +3.67% | 31만 |
|---|
| 2026.07.27 | ₩86,994 | ₩90,264 | ₩86,994 | ₩88,897 | +2.19% | 27.5만 |
|---|
| 2026.07.24 | ₩87,034 | ₩91,778 | ₩86,753 | ₩90,344 | +3.80% | 29만 |
|---|
| 2026.07.23 | ₩85,708 | ₩90,183 | ₩84,301 | ₩86,096 | +0.45% | 83.9만 |
|---|
| 2026.07.22 | ₩93,721 | ₩93,976 | ₩92,126 | ₩93,413 | -0.33% | 19.7만 |
|---|
| 2026.07.21 | ₩94,096 | ₩94,699 | ₩92,636 | ₩93,976 | -0.13% | 18.3만 |
|---|
| 2026.07.20 | ₩95,718 | ₩96,642 | ₩93,292 | ₩93,520 | -2.30% | 17만 |
|---|
| 2026.07.17 | ₩97,071 | ₩98,800 | ₩95,878 | ₩96,481 | -0.61% | 19.3만 |
|---|
| 2026.07.16 | ₩92,475 | ₩96,870 | ₩92,475 | ₩96,790 | +4.67% | 18.4만 |
|---|
| 2026.07.15 | ₩91,765 | ₩93,252 | ₩90,853 | ₩91,966 | +0.22% | 18.1만 |
|---|
| 2026.07.14 | ₩93,131 | ₩93,801 | ₩91,711 | ₩92,301 | -0.89% | 13.6만 |
|---|
| 2026.07.13 | ₩92,073 | ₩93,614 | ₩91,791 | ₩93,024 | +1.03% | 24.8만 |
|---|
| 2026.07.10 | ₩91,041 | ₩92,528 | ₩90,679 | ₩91,738 | +0.77% | 12.3만 |
|---|
| 2026.07.09 | ₩90,451 | ₩91,724 | ₩89,607 | ₩91,068 | +0.68% | 18만 |
|---|
| 2026.07.08 | ₩90,840 | ₩92,609 | ₩90,130 | ₩90,237 | -0.66% | 23.7만 |
|---|
| 2026.07.07 | ₩91,711 | ₩92,435 | ₩91,175 | ₩91,590 | -0.13% | 23.7만 |
|---|
| 2026.07.06 | ₩90,746 | ₩92,033 | ₩89,688 | ₩90,947 | +0.22% | 24.8만 |
|---|
| 2026.07.02 | ₩91,537 | ₩91,751 | ₩88,656 | ₩91,068 | -0.51% | 18.2만 |
|---|
| 2026.07.01 | ₩88,884 | ₩90,746 | ₩87,946 | ₩90,559 | +1.88% | 23.6만 |
|---|
| 2026.06.30 | ₩89,795 | ₩90,210 | ₩87,544 | ₩88,468 | -1.48% | 19.9만 |
|---|
| 2026.06.29 | ₩90,853 | ₩90,853 | ₩88,951 | ₩89,728 | -1.24% | 49.4만 |
|---|
| 2026.06.26 | ₩86,579 | ₩92,033 | ₩85,118 | ₩92,033 | +6.30% | 130.6만 |
|---|
| 2026.06.25 | ₩90,411 | ₩90,451 | ₩86,284 | ₩86,512 | -4.31% | 26.9만 |
|---|
| 2026.06.24 | ₩91,135 | ₩91,805 | ₩90,009 | ₩91,202 | +0.07% | 24만 |
|---|
| 2026.06.23 | ₩89,647 | ₩91,215 | ₩88,776 | ₩90,894 | +1.39% | 17.3만 |
|---|
| 2026.06.22 | ₩88,830 | ₩90,304 | ₩87,745 | ₩88,683 | -0.17% | 16.3만 |
|---|
| 2026.06.18 | ₩88,334 | ₩89,339 | ₩87,477 | ₩89,058 | +0.82% | 42.5만 |
|---|
| 2026.06.17 | ₩87,731 | ₩89,781 | ₩87,195 | ₩87,771 | +0.05% | 15.6만 |
|---|
| 2026.06.16 | ₩88,428 | ₩89,232 | ₩87,517 | ₩88,562 | +0.15% | 14.7만 |
|---|
| 2026.06.15 | ₩87,477 | ₩88,348 | ₩86,699 | ₩87,892 | +0.47% | 19.2만 |
|---|
| 2026.06.12 | ₩86,900 | ₩88,683 | ₩86,284 | ₩87,396 | +0.57% | 16.8만 |
|---|
| 2026.06.11 | ₩89,795 | ₩89,795 | ₩86,766 | ₩86,833 | -3.30% | 13.8만 |
|---|
| 2026.06.10 | ₩89,272 | ₩90,827 | ₩88,683 | ₩88,897 | -0.42% | 18.1만 |
|---|
| 2026.06.09 | ₩88,120 | ₩89,915 | ₩87,302 | ₩88,589 | +0.53% | 16.8만 |
|---|
| 2026.06.08 | ₩88,348 | ₩89,044 | ₩87,088 | ₩87,182 | -1.32% | 24.6만 |
|---|
| 2026.06.05 | ₩85,533 | ₩88,897 | ₩85,533 | ₩88,214 | +3.13% | 16.5만 |
|---|
| 2026.06.04 | ₩85,453 | ₩86,900 | ₩84,729 | ₩84,984 | -0.55% | 24.7만 |
|---|
| 2026.06.03 | ₩85,641 | ₩85,641 | ₩83,684 | ₩83,912 | -2.02% | 30.8만 |
|---|
| 2026.06.02 | ₩85,225 | ₩86,900 | ₩85,225 | ₩85,828 | +0.71% | 15.7만 |
|---|
| 2026.06.01 | ₩86,337 | ₩86,914 | ₩84,783 | ₩85,654 | -0.79% | 19만 |
|---|
| 2026.05.29 | ₩88,133 | ₩88,683 | ₩87,034 | ₩87,075 | -1.20% | 13.5만 |
|---|
| 2026.05.28 | ₩90,398 | ₩90,920 | ₩88,549 | ₩88,589 | -2.00% | 12.1만 |
|---|
| 2026.05.27 | ₩91,791 | ₩92,729 | ₩90,384 | ₩91,188 | -0.66% | 11만 |
|---|
| 2026.05.26 | ₩90,974 | ₩91,309 | ₩90,291 | ₩91,148 | +0.19% | 9.2만 |
|---|
| 2026.05.22 | ₩91,269 | ₩91,979 | ₩90,291 | ₩90,706 | -0.62% | 12.1만 |
|---|
| 2026.05.21 | ₩90,063 | ₩92,046 | ₩88,374 | ₩91,202 | +1.26% | 14.6만 |
|---|
| 2026.05.20 | ₩89,956 | ₩91,872 | ₩89,098 | ₩91,282 | +1.47% | 19.4만 |
|---|
| 2026.05.19 | ₩91,899 | ₩92,113 | ₩89,567 | ₩89,741 | -2.35% | 10.5만 |
|---|
| 2026.05.18 | ₩90,009 | ₩92,756 | ₩90,009 | ₩92,140 | +2.37% | 12.8만 |
|---|
| 2026.05.15 | ₩90,358 | ₩90,813 | ₩89,299 | ₩89,500 | -0.95% | 13.1만 |
|---|
| 2026.05.14 | ₩90,076 | ₩91,108 | ₩89,781 | ₩90,411 | +0.37% | 13.4만 |
|---|
| 2026.05.13 | ₩88,776 | ₩89,835 | ₩87,691 | ₩89,111 | +0.38% | 21.2만 |
|---|
| 2026.05.12 | ₩91,416 | ₩91,711 | ₩89,433 | ₩89,567 | -2.02% | 22.8만 |
|---|
| 2026.05.11 | ₩93,828 | ₩93,828 | ₩90,572 | ₩91,255 | -2.74% | 15.7만 |
|---|
| 2026.05.08 | ₩93,761 | ₩94,110 | ₩91,912 | ₩93,440 | -0.34% | 13.3만 |
|---|
| 2026.05.07 | ₩91,912 | ₩94,311 | ₩89,714 | ₩93,560 | +1.79% | 23만 |
|---|
| 2026.05.06 | ₩93,064 | ₩93,935 | ₩91,483 | ₩92,448 | -0.66% | 16.2만 |
|---|
| 2026.05.05 | ₩91,403 | ₩92,863 | ₩91,282 | ₩91,939 | +0.59% | 15.7만 |
|---|
| 2026.05.04 | ₩91,617 | ₩93,654 | ₩90,451 | ₩91,389 | -0.25% | 13.6만 |
|---|
| 2026.05.01 | ₩94,163 | ₩94,163 | ₩91,751 | ₩92,595 | -1.67% | 21.5만 |
|---|
| 2026.04.30 | ₩92,984 | ₩93,976 | ₩92,019 | ₩93,788 | +0.86% | 16.7만 |
|---|
| 2026.04.29 | ₩94,538 | ₩95,409 | ₩93,399 | ₩93,801 | -0.78% | 15만 |
|---|
| 2026.04.28 | ₩97,259 | ₩97,821 | ₩94,672 | ₩95,543 | -1.76% | 21만 |
|---|
| 2026.04.27 | ₩95,744 | ₩97,285 | ₩94,887 | ₩96,280 | +0.56% | 22.5만 |
|---|
| 2026.04.24 | ₩95,275 | ₩96,495 | ₩93,587 | ₩96,039 | +0.80% | 18만 |
|---|
| 2026.04.23 | ₩88,776 | ₩95,503 | ₩87,637 | ₩95,061 | +7.08% | 30.3만 |
|---|
| 2026.04.22 | ₩90,451 | ₩92,019 | ₩87,410 | ₩91,523 | +1.19% | 27.6만 |
|---|
| 2026.04.21 | ₩89,755 | ₩91,309 | ₩88,093 | ₩90,116 | +0.40% | 23.9만 |
|---|
| 2026.04.20 | ₩90,210 | ₩90,987 | ₩89,500 | ₩89,567 | -0.71% | 17.7만 |
|---|
| 2026.04.17 | ₩88,053 | ₩91,229 | ₩88,039 | ₩90,478 | +2.75% | 17.2만 |
|---|
| 2026.04.16 | ₩87,262 | ₩88,053 | ₩86,579 | ₩87,007 | -0.29% | 12.3만 |
|---|
| 2026.04.15 | ₩86,806 | ₩88,173 | ₩86,029 | ₩87,490 | +0.79% | 15.8만 |
|---|
| 2026.04.14 | ₩86,498 | ₩88,254 | ₩86,203 | ₩86,900 | +0.46% | 11.7만 |
|---|
| 2026.04.13 | ₩86,257 | ₩87,034 | ₩85,386 | ₩86,900 | +0.75% | 13.3만 |
|---|
| 2026.04.10 | ₩87,115 | ₩87,530 | ₩85,909 | ₩86,565 | -0.63% | 17만 |
|---|
| 2026.04.09 | ₩85,976 | ₩88,522 | ₩85,225 | ₩87,436 | +1.70% | 15.7만 |
|---|
| 2026.04.08 | ₩85,935 | ₩87,088 | ₩85,775 | ₩86,404 | +0.55% | 24.5만 |
|---|
| 2026.04.07 | ₩82,210 | ₩83,376 | ₩82,210 | ₩83,309 | +1.34% | 18.8만 |
|---|
| 2026.04.06 | ₩81,259 | ₩82,492 | ₩80,803 | ₩82,183 | +1.14% | 13.7만 |
|---|
| 2026.04.02 | ₩80,602 | ₩81,889 | ₩79,825 | ₩81,138 | +0.67% | 21.8만 |
|---|
| 2026.04.01 | ₩81,875 | ₩82,961 | ₩80,843 | ₩81,741 | -0.16% | 26.9만 |
|---|
| 2026.03.31 | ₩83,108 | ₩83,778 | ₩81,272 | ₩82,518 | -0.71% | 26.8만 |
|---|
| 2026.03.30 | ₩80,348 | ₩82,706 | ₩79,611 | ₩81,875 | +1.90% | 32.5만 |
|---|
| 2026.03.27 | ₩78,713 | ₩79,289 | ₩77,788 | ₩79,142 | +0.54% | 26.1만 |
|---|
| 2026.03.26 | ₩77,627 | ₩79,972 | ₩77,386 | ₩79,570 | +2.50% | 18.5만 |
|---|
| 2026.03.25 | ₩79,718 | ₩80,066 | ₩77,721 | ₩78,552 | -1.46% | 14.2만 |
|---|
| 2026.03.24 | ₩77,909 | ₩80,147 | ₩77,346 | ₩78,338 | +0.55% | 26.1만 |
|---|
| 2026.03.23 | ₩79,209 | ₩80,053 | ₩77,976 | ₩79,289 | +0.10% | 28.6만 |
|---|
| 2026.03.20 | ₩81,152 | ₩81,152 | ₩76,529 | ₩76,904 | -5.23% | 111만 |
|---|
| 2026.03.19 | ₩84,810 | ₩84,984 | ₩80,642 | ₩80,817 | -4.71% | 30만 |
|---|
| 2026.03.18 | ₩86,418 | ₩88,013 | ₩85,239 | ₩85,346 | -1.24% | 20.3만 |
|---|
| 2026.03.17 | ₩86,887 | ₩87,905 | ₩86,445 | ₩87,155 | +0.31% | 18.2만 |
|---|
| 2026.03.16 | ₩86,806 | ₩88,750 | ₩85,761 | ₩85,788 | -1.17% | 16.6만 |
|---|
| 2026.03.13 | ₩85,909 | ₩86,860 | ₩84,461 | ₩86,552 | +0.75% | 21.4만 |
|---|
| 2026.03.12 | ₩83,631 | ₩84,877 | ₩82,760 | ₩84,783 | +1.38% | 23.3만 |
|---|
| 2026.03.11 | ₩86,766 | ₩86,766 | ₩83,872 | ₩84,368 | -2.76% | 14.5만 |
|---|
| 2026.03.10 | ₩87,517 | ₩89,554 | ₩86,954 | ₩87,450 | -0.08% | 17.6만 |
|---|
| 2026.03.09 | ₩88,991 | ₩89,795 | ₩86,311 | ₩88,281 | -0.80% | 22.6만 |
|---|
| 2026.03.06 | ₩91,269 | ₩91,858 | ₩88,482 | ₩89,781 | -1.63% | 30.4만 |
|---|
| 2026.03.05 | ₩92,756 | ₩93,949 | ₩92,006 | ₩92,582 | -0.19% | 15.9만 |
|---|
| 2026.03.04 | ₩91,724 | ₩94,297 | ₩90,733 | ₩93,815 | +2.28% | 25.6만 |
|---|
| 2026.03.03 | ₩91,805 | ₩92,622 | ₩90,344 | ₩91,899 | +0.10% | 16.1만 |
|---|
| 2026.03.02 | ₩94,056 | ₩96,160 | ₩92,863 | ₩93,734 | -0.34% | 27.9만 |
|---|
| 2026.02.27 | ₩94,753 | ₩95,785 | ₩93,131 | ₩95,128 | +0.40% | 21.8만 |
|---|
| 2026.02.26 | ₩92,850 | ₩94,632 | ₩92,368 | ₩93,654 | +0.87% | 16.8만 |
|---|
| 2026.02.25 | ₩90,264 | ₩92,394 | ₩89,875 | ₩92,247 | +2.20% | 13.4만 |
|---|
| 2026.02.24 | ₩89,272 | ₩90,652 | ₩88,549 | ₩90,438 | +1.31% | 16.9만 |
|---|
| 2026.02.23 | ₩91,483 | ₩92,046 | ₩88,709 | ₩88,937 | -2.78% | 27만 |
|---|
| 2026.02.20 | ₩90,880 | ₩91,657 | ₩88,696 | ₩90,840 | -0.04% | 20.2만 |
|---|
| 2026.02.19 | ₩90,398 | ₩90,907 | ₩89,004 | ₩90,451 | +0.06% | 19만 |
|---|
| 2026.02.18 | ₩92,260 | ₩93,332 | ₩90,250 | ₩90,612 | -1.79% | 21.7만 |
|---|
| 2026.02.17 | ₩93,949 | ₩94,806 | ₩92,140 | ₩92,729 | -1.30% | 16.6만 |
|---|
| 2026.02.13 | ₩93,949 | ₩93,949 | ₩91,014 | ₩92,984 | -1.03% | 34.7만 |
|---|
| 2026.02.12 | ₩94,887 | ₩96,723 | ₩92,823 | ₩93,118 | -1.86% | 43.6만 |
|---|
| 2026.02.11 | ₩96,361 | ₩96,682 | ₩94,753 | ₩94,860 | -1.56% | 30.5만 |
|---|
| 2026.02.10 | ₩95,021 | ₩96,816 | ₩94,699 | ₩96,334 | +1.38% | 22.2만 |
|---|
| 2026.02.09 | ₩95,450 | ₩95,677 | ₩93,815 | ₩94,391 | -1.11% | 23.2만 |
|---|
| 2026.02.06 | ₩95,423 | ₩97,151 | ₩94,900 | ₩95,731 | +0.32% | 25.8만 |
|---|
| 2026.02.05 | ₩94,083 | ₩96,696 | ₩92,649 | ₩94,967 | +0.94% | 30.9만 |
|---|
| 2026.02.04 | ₩91,095 | ₩93,453 | ₩91,095 | ₩92,274 | +1.29% | 21.7만 |
|---|
| 2026.02.03 | ₩91,135 | ₩92,837 | ₩90,170 | ₩90,853 | -0.31% | 15.2만 |
|---|
| 2026.02.02 | ₩91,738 | ₩92,595 | ₩91,054 | ₩91,564 | -0.19% | 18.8만 |
|---|
| 2026.01.30 | ₩90,291 | ₩91,135 | ₩88,884 | ₩90,358 | +0.07% | 35.2만 |
|---|
| 2026.01.29 | ₩90,612 | ₩91,631 | ₩90,023 | ₩91,001 | +0.43% | 23.8만 |
|---|
| 2026.01.28 | ₩90,545 | ₩91,456 | ₩89,554 | ₩90,411 | -0.15% | 20만 |
|---|
| 2026.01.27 | ₩90,987 | ₩90,987 | ₩89,339 | ₩90,331 | -0.72% | 15.2만 |
|---|
| 2026.01.26 | ₩90,331 | ₩93,801 | ₩90,143 | ₩91,175 | +0.93% | 28.4만 |
|---|
| 2026.01.23 | ₩88,843 | ₩89,379 | ₩87,182 | ₩87,905 | -1.06% | 37.8만 |
|---|
| 2026.01.22 | ₩88,857 | ₩90,063 | ₩88,723 | ₩89,822 | +1.09% | 19.5만 |
|---|
| 2026.01.21 | ₩87,597 | ₩88,964 | ₩87,289 | ₩88,857 | +1.44% | 25.3만 |
|---|
| 2026.01.20 | ₩87,289 | ₩88,281 | ₩86,766 | ₩87,128 | -0.18% | 28.5만 |
|---|
| 2026.01.16 | ₩88,656 | ₩90,451 | ₩87,517 | ₩88,508 | -0.17% | 71.3만 |
|---|
| 2026.01.15 | ₩88,415 | ₩89,956 | ₩87,262 | ₩89,299 | +1.00% | 23.2만 |
|---|
| 2026.01.14 | ₩87,919 | ₩89,259 | ₩87,222 | ₩87,959 | +0.05% | 22.6만 |
|---|
| 2026.01.13 | ₩92,475 | ₩92,475 | ₩88,147 | ₩88,575 | -4.22% | 19.1만 |
|---|
| 2026.01.12 | ₩91,363 | ₩92,394 | ₩89,607 | ₩92,274 | +1.00% | 47.4만 |
|---|
| 2026.01.09 | ₩92,421 | ₩93,614 | ₩91,363 | ₩91,979 | -0.48% | 34.5만 |
|---|
| 2026.01.08 | ₩92,207 | ₩94,538 | ₩90,693 | ₩91,322 | -0.96% | 27만 |
|---|
| 2026.01.07 | ₩95,115 | ₩95,141 | ₩92,689 | ₩92,957 | -2.27% | 24.6만 |
|---|
| 2026.01.06 | ₩94,351 | ₩95,986 | ₩93,560 | ₩95,141 | +0.84% | 20.7만 |
|---|
| 2026.01.05 | ₩92,770 | ₩96,682 | ₩92,729 | ₩95,624 | +3.08% | 16.5만 |
|---|
| 2026.01.02 | ₩93,895 | ₩95,584 | ₩92,046 | ₩93,788 | -0.11% | 19.1만 |
|---|
| 2025.12.31 | ₩94,069 | ₩94,552 | ₩93,453 | ₩94,150 | +0.09% | 21.6만 |
|---|
| 2025.12.30 | ₩94,284 | ₩95,490 | ₩93,574 | ₩94,163 | -0.13% | 25만 |
|---|
| 2025.12.29 | ₩95,450 | ₩95,865 | ₩94,525 | ₩94,887 | -0.59% | 12.7만 |
|---|
| 2025.12.26 | ₩95,785 | ₩96,562 | ₩94,994 | ₩95,249 | -0.56% | 16.3만 |
|---|
| 2025.12.24 | ₩95,021 | ₩97,393 | ₩95,021 | ₩96,200 | +1.24% | 9.8만 |
|---|
| 2025.12.23 | ₩96,106 | ₩96,910 | ₩95,007 | ₩95,356 | -0.78% | 17.1만 |
|---|
| 2025.12.22 | ₩95,088 | ₩97,125 | ₩95,088 | ₩95,986 | +0.94% | 19.3만 |
|---|
| 2025.12.19 | ₩97,352 | ₩98,706 | ₩95,423 | ₩95,999 | -1.39% | 38.9만 |
|---|
| 2025.12.18 | ₩96,964 | ₩98,612 | ₩95,785 | ₩98,022 | +1.09% | 29.1만 |
|---|
| 2025.12.17 | ₩98,264 | ₩99,161 | ₩95,316 | ₩96,026 | -2.28% | 35.3만 |
|---|
| 2025.12.16 | ₩99,818 | ₩99,872 | ₩96,736 | ₩98,639 | -1.18% | 30.5만 |
|---|
| 2025.12.15 | ₩99,228 | ₩100,381 | ₩97,366 | ₩99,416 | +0.19% | 44.5만 |
|---|
| 2025.12.12 | ₩97,031 | ₩98,545 | ₩95,476 | ₩98,384 | +1.39% | 33.5만 |
|---|
| 2025.12.11 | ₩95,208 | ₩98,465 | ₩93,801 | ₩97,017 | +1.90% | 100만 |
|---|
| 2025.12.10 | ₩96,843 | ₩99,818 | ₩95,878 | ₩98,907 | +2.13% | 17.9만 |
|---|
| 2025.12.09 | ₩98,974 | ₩99,738 | ₩96,857 | ₩97,071 | -1.92% | 11.3만 |
|---|
| 2025.12.08 | ₩102,806 | ₩102,806 | ₩97,125 | ₩98,049 | -4.63% | 13.6만 |
|---|
| 2025.12.05 | ₩103,651 | ₩104,106 | ₩102,217 | ₩102,217 | -1.38% | 20.3만 |
|---|
| 2025.12.04 | ₩102,002 | ₩103,731 | ₩101,480 | ₩103,262 | +1.23% | 17만 |
|---|
| 2025.12.03 | ₩102,686 | ₩103,543 | ₩100,555 | ₩102,378 | -0.30% | 12.5만 |
|---|
| 2025.12.02 | ₩103,731 | ₩103,811 | ₩102,203 | ₩102,471 | -1.21% | 11만 |
|---|
| 2025.12.01 | ₩101,332 | ₩103,249 | ₩100,743 | ₩103,074 | +1.72% | 16.6만 |
|---|
| 2025.11.28 | ₩102,136 | ₩102,833 | ₩97,754 | ₩102,686 | +0.54% | 9.2만 |
|---|
| 2025.11.26 | ₩102,485 | ₩104,790 | ₩102,378 | ₩102,378 | -0.10% | 36.6만 |
|---|
| 2025.11.25 | ₩101,078 | ₩105,339 | ₩99,228 | ₩103,409 | +2.31% | 25.5만 |
|---|
| 2025.11.24 | ₩99,657 | ₩102,096 | ₩99,027 | ₩100,743 | +1.09% | 20.1만 |
|---|
| 2025.11.21 | ₩96,669 | ₩99,952 | ₩95,919 | ₩99,872 | +3.31% | 21.1만 |
|---|
| 2025.11.20 | ₩96,803 | ₩97,754 | ₩95,021 | ₩95,436 | -1.41% | 15.5만 |
|---|
| 2025.11.19 | ₩96,227 | ₩97,473 | ₩94,954 | ₩95,972 | -0.26% | 8.2만 |
|---|
| 2025.11.18 | ₩96,012 | ₩97,460 | ₩95,758 | ₩96,575 | +0.59% | 14.6만 |
|---|
| 2025.11.17 | ₩97,955 | ₩97,982 | ₩95,664 | ₩95,664 | -2.34% | 12.3만 |
|---|
| 2025.11.14 | ₩98,036 | ₩98,652 | ₩96,079 | ₩97,701 | -0.34% | 13.6만 |
|---|
| 2025.11.13 | ₩96,723 | ₩97,862 | ₩94,672 | ₩97,393 | +0.69% | 16.9만 |
|---|
| 2025.11.12 | ₩97,674 | ₩99,563 | ₩96,830 | ₩96,857 | -0.84% | 11.5만 |
|---|
| 2025.11.11 | ₩97,192 | ₩98,398 | ₩95,101 | ₩98,170 | +1.01% | 11.5만 |
|---|
| 2025.11.10 | ₩95,141 | ₩97,915 | ₩95,141 | ₩96,307 | +1.23% | 18.5만 |
|---|
| 2025.11.07 | ₩93,533 | ₩96,763 | ₩92,394 | ₩95,677 | +2.29% | 34.2만 |
|---|
| 2025.11.06 | ₩92,126 | ₩93,681 | ₩91,483 | ₩93,038 | +0.99% | 17.8만 |
|---|
| 2025.11.05 | ₩93,105 | ₩93,386 | ₩91,631 | ₩92,435 | -0.72% | 11.8만 |
|---|
| 2025.11.04 | ₩92,274 | ₩92,488 | ₩89,688 | ₩92,341 | +0.07% | 12.5만 |
|---|
| 2025.11.03 | ₩91,121 | ₩92,193 | ₩88,160 | ₩91,966 | +0.93% | 19.1만 |
|---|
| 2025.10.31 | ₩92,729 | ₩94,029 | ₩91,148 | ₩91,483 | -1.34% | 21.8만 |
|---|
| 2025.10.30 | ₩94,043 | ₩95,222 | ₩92,850 | ₩93,453 | -0.63% | 20.2만 |
|---|
| 2025.10.29 | ₩96,615 | ₩97,607 | ₩92,770 | ₩93,976 | -2.73% | 21.4만 |
|---|
| 2025.10.28 | ₩98,505 | ₩99,724 | ₩96,012 | ₩96,120 | -2.42% | 15.7만 |
|---|
| 2025.10.27 | ₩99,872 | ₩101,172 | ₩98,666 | ₩99,349 | -0.52% | 15.2만 |
|---|
| 2025.10.24 | ₩97,674 | ₩100,729 | ₩97,259 | ₩100,113 | +2.50% | 26.3만 |
|---|
| 2025.10.23 | ₩101,252 | ₩101,842 | ₩90,853 | ₩96,629 | -4.57% | 53.1만 |
|---|
| 2025.10.22 | ₩96,441 | ₩104,522 | ₩94,726 | ₩100,756 | +4.47% | 52.8만 |
|---|
| 2025.10.21 | ₩95,048 | ₩96,522 | ₩94,766 | ₩95,811 | +0.80% | 17.1만 |
|---|
| 2025.10.20 | ₩94,096 | ₩95,731 | ₩93,480 | ₩95,115 | +1.08% | 21.5만 |
|---|
| 2025.10.17 | ₩92,341 | ₩93,587 | ₩92,341 | ₩93,480 | +1.23% | 10.5만 |
|---|
| 2025.10.16 | ₩93,185 | ₩94,136 | ₩92,086 | ₩92,260 | -0.99% | 23.3만 |
|---|
| 2025.10.15 | ₩93,507 | ₩94,351 | ₩92,234 | ₩93,882 | +0.40% | 17.6만 |
|---|
| 2025.10.14 | ₩90,639 | ₩94,069 | ₩90,505 | ₩93,587 | +3.25% | 12만 |
|---|
| 2025.10.13 | ₩89,982 | ₩91,148 | ₩89,607 | ₩90,961 | +1.09% | 9.7만 |
|---|
| 2025.10.10 | ₩90,894 | ₩92,019 | ₩90,103 | ₩90,197 | -0.77% | 14.6만 |
|---|