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 | ₩69,534 | ₩69,575 | ₩67,925 | ₩67,992 | -2.22% | 22.4만 |
| 2026.10.08 | ₩67,630 | ₩69,803 | ₩67,496 | ₩69,575 | +2.88% | 42만 |
| 2026.10.07 | ₩68,354 | ₩68,462 | ₩66,745 | ₩67,590 | -1.12% | 35.8만 |
| 2026.10.06 | ₩68,770 | ₩70,111 | ₩68,220 | ₩69,360 | +0.86% | 28.9만 |
| 2026.10.05 | ₩69,065 | ₩69,749 | ₩67,872 | ₩68,167 | -1.30% | 36.2만 |
| 2026.10.02 | ₩68,958 | ₩71,466 | ₩68,716 | ₩69,132 | +0.25% | 39.5만 |
| 2026.10.01 | ₩66,571 | ₩68,649 | ₩65,364 | ₩67,939 | +2.05% | 64.6만 |
| 2026.09.30 | ₩76,186 | ₩76,307 | ₩66,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,665 |
| -12.50% |
| 72.2만 |
| 2026.09.29 | ₩76,763 | ₩77,165 | ₩74,993 | ₩76,119 | -0.84% | 30.1만 |
|---|
| 2026.09.28 | ₩78,842 | ₩78,989 | ₩76,937 | ₩77,165 | -2.13% | 28만 |
|---|
| 2026.09.25 | ₩80,518 | ₩80,625 | ₩79,002 | ₩79,378 | -1.42% | 29.5만 |
|---|
| 2026.09.24 | ₩83,495 | ₩83,495 | ₩80,102 | ₩80,102 | -4.06% | 35.8만 |
|---|
| 2026.09.23 | ₩83,938 | ₩84,917 | ₩83,106 | ₩83,120 | -0.97% | 37.1만 |
|---|
| 2026.09.22 | ₩84,849 | ₩85,346 | ₩83,549 | ₩84,340 | -0.60% | 24.8만 |
|---|
| 2026.09.21 | ₩85,104 | ₩85,761 | ₩84,286 | ₩84,313 | -0.93% | 22.7만 |
|---|
| 2026.09.18 | ₩87,116 | ₩87,344 | ₩84,675 | ₩84,702 | -2.77% | 54.3만 |
|---|
| 2026.09.17 | ₩89,101 | ₩89,128 | ₩87,666 | ₩87,719 | -1.55% | 25.6만 |
|---|
| 2026.09.16 | ₩88,604 | ₩89,704 | ₩86,164 | ₩87,934 | -0.76% | 23.7만 |
|---|
| 2026.09.15 | ₩88,873 | ₩89,087 | ₩86,754 | ₩88,457 | -0.47% | 22.4만 |
|---|
| 2026.09.14 | ₩89,463 | ₩90,589 | ₩89,047 | ₩89,879 | +0.46% | 15.7만 |
|---|
| 2026.09.11 | ₩90,522 | ₩90,522 | ₩88,739 | ₩88,832 | -1.87% | 17.3만 |
|---|
| 2026.09.10 | ₩90,348 | ₩91,635 | ₩88,618 | ₩89,262 | -1.20% | 21.2만 |
|---|
| 2026.09.09 | ₩89,342 | ₩90,428 | ₩88,242 | ₩89,838 | +0.56% | 27.6만 |
|---|
| 2026.09.08 | ₩89,476 | ₩91,166 | ₩88,444 | ₩89,905 | +0.48% | 34.3만 |
|---|
| 2026.09.04 | ₩91,984 | ₩92,574 | ₩89,221 | ₩90,562 | -1.55% | 23만 |
|---|
| 2026.09.03 | ₩92,359 | ₩94,961 | ₩92,359 | ₩93,379 | +1.10% | 24.9만 |
|---|
| 2026.09.02 | ₩92,909 | ₩93,634 | ₩91,193 | ₩91,273 | -1.76% | 34.5만 |
|---|
| 2026.09.01 | ₩91,997 | ₩94,519 | ₩91,394 | ₩92,011 | +0.01% | 26.4만 |
|---|
| 2026.08.31 | ₩93,687 | ₩93,996 | ₩91,917 | ₩92,064 | -1.73% | 14.4만 |
|---|
| 2026.08.28 | ₩94,317 | ₩95,015 | ₩93,674 | ₩93,754 | -0.60% | 29.1만 |
|---|
| 2026.08.27 | ₩93,473 | ₩95,015 | ₩92,453 | ₩93,781 | +0.33% | 11.8만 |
|---|
| 2026.08.26 | ₩93,271 | ₩93,861 | ₩92,681 | ₩93,741 | +0.50% | 17.6만 |
|---|
| 2026.08.25 | ₩93,902 | ₩93,902 | ₩91,877 | ₩92,936 | -1.03% | 14.2만 |
|---|
| 2026.08.24 | ₩93,191 | ₩94,827 | ₩93,191 | ₩93,781 | +0.63% | 19.9만 |
|---|
| 2026.08.21 | ₩92,923 | ₩93,861 | ₩92,266 | ₩92,802 | -0.13% | 21.4만 |
|---|
| 2026.08.20 | ₩91,836 | ₩92,614 | ₩91,421 | ₩92,480 | +0.70% | 13만 |
|---|
| 2026.08.19 | ₩91,756 | ₩93,929 | ₩91,756 | ₩92,400 | +0.70% | 13.3만 |
|---|
| 2026.08.18 | ₩91,823 | ₩92,520 | ₩90,643 | ₩91,206 | -0.67% | 13.6만 |
|---|
| 2026.08.17 | ₩90,737 | ₩91,582 | ₩90,630 | ₩91,287 | +0.61% | 16.6만 |
|---|
| 2026.08.14 | ₩91,193 | ₩91,836 | ₩90,630 | ₩91,461 | +0.29% | 13.9만 |
|---|
| 2026.08.13 | ₩88,524 | ₩91,139 | ₩88,524 | ₩90,777 | +2.55% | 17.5만 |
|---|
| 2026.08.12 | ₩88,095 | ₩88,926 | ₩87,760 | ₩87,974 | -0.14% | 18.6만 |
|---|
| 2026.08.11 | ₩88,524 | ₩89,128 | ₩87,478 | ₩87,813 | -0.80% | 25.1만 |
|---|
| 2026.08.10 | ₩90,536 | ₩91,126 | ₩87,290 | ₩88,108 | -2.68% | 12.2만 |
|---|
| 2026.08.07 | ₩92,359 | ₩93,124 | ₩91,220 | ₩91,448 | -0.99% | 20.6만 |
|---|
| 2026.08.06 | ₩92,574 | ₩92,601 | ₩90,777 | ₩91,756 | -0.88% | 41만 |
|---|
| 2026.08.05 | ₩92,386 | ₩92,440 | ₩90,898 | ₩91,300 | -1.18% | 12.4만 |
|---|
| 2026.08.04 | ₩91,716 | ₩92,722 | ₩91,394 | ₩92,064 | +0.38% | 14.7만 |
|---|
| 2026.08.03 | ₩91,381 | ₩93,553 | ₩91,381 | ₩92,587 | +1.32% | 15.5만 |
|---|
| 2026.07.31 | ₩90,576 | ₩92,333 | ₩90,495 | ₩90,643 | +0.07% | 24.2만 |
|---|
| 2026.07.30 | ₩94,331 | ₩94,532 | ₩90,764 | ₩91,421 | -3.09% | 25.3만 |
|---|
| 2026.07.29 | ₩92,158 | ₩94,827 | ₩92,158 | ₩94,197 | +2.21% | 28.3만 |
|---|
| 2026.07.28 | ₩89,905 | ₩94,063 | ₩89,369 | ₩93,204 | +3.67% | 31만 |
|---|
| 2026.07.27 | ₩87,062 | ₩90,334 | ₩87,062 | ₩88,967 | +2.19% | 27.5만 |
|---|
| 2026.07.24 | ₩87,102 | ₩91,850 | ₩86,821 | ₩90,415 | +3.80% | 29만 |
|---|
| 2026.07.23 | ₩85,775 | ₩90,254 | ₩84,367 | ₩86,164 | +0.45% | 83.9만 |
|---|
| 2026.07.22 | ₩93,794 | ₩94,049 | ₩92,199 | ₩93,486 | -0.33% | 19.7만 |
|---|
| 2026.07.21 | ₩94,170 | ₩94,773 | ₩92,708 | ₩94,049 | -0.13% | 18.3만 |
|---|
| 2026.07.20 | ₩95,793 | ₩96,718 | ₩93,365 | ₩93,593 | -2.30% | 17만 |
|---|
| 2026.07.17 | ₩97,147 | ₩98,877 | ₩95,954 | ₩96,557 | -0.61% | 19.3만 |
|---|
| 2026.07.16 | ₩92,547 | ₩96,946 | ₩92,547 | ₩96,865 | +4.67% | 18.4만 |
|---|
| 2026.07.15 | ₩91,836 | ₩93,325 | ₩90,925 | ₩92,038 | +0.22% | 18.1만 |
|---|
| 2026.07.14 | ₩93,204 | ₩93,875 | ₩91,783 | ₩92,373 | -0.89% | 13.6만 |
|---|
| 2026.07.13 | ₩92,145 | ₩93,687 | ₩91,863 | ₩93,097 | +1.03% | 24.8만 |
|---|
| 2026.07.10 | ₩91,112 | ₩92,601 | ₩90,750 | ₩91,810 | +0.77% | 12.3만 |
|---|
| 2026.07.09 | ₩90,522 | ₩91,796 | ₩89,677 | ₩91,139 | +0.68% | 18만 |
|---|
| 2026.07.08 | ₩90,911 | ₩92,681 | ₩90,200 | ₩90,308 | -0.66% | 23.7만 |
|---|
| 2026.07.07 | ₩91,783 | ₩92,507 | ₩91,246 | ₩91,662 | -0.13% | 23.7만 |
|---|
| 2026.07.06 | ₩90,817 | ₩92,105 | ₩89,758 | ₩91,018 | +0.22% | 24.8만 |
|---|
| 2026.07.02 | ₩91,608 | ₩91,823 | ₩88,725 | ₩91,139 | -0.51% | 18.2만 |
|---|
| 2026.07.01 | ₩88,953 | ₩90,817 | ₩88,014 | ₩90,630 | +1.88% | 23.6만 |
|---|
| 2026.06.30 | ₩89,865 | ₩90,281 | ₩87,612 | ₩88,537 | -1.48% | 19.9만 |
|---|
| 2026.06.29 | ₩90,925 | ₩90,925 | ₩89,020 | ₩89,798 | -1.24% | 49.4만 |
|---|
| 2026.06.26 | ₩86,647 | ₩92,105 | ₩85,185 | ₩92,105 | +6.30% | 130.6만 |
|---|
| 2026.06.25 | ₩90,482 | ₩90,522 | ₩86,351 | ₩86,579 | -4.31% | 26.9만 |
|---|
| 2026.06.24 | ₩91,206 | ₩91,877 | ₩90,080 | ₩91,273 | +0.07% | 24만 |
|---|
| 2026.06.23 | ₩89,718 | ₩91,287 | ₩88,846 | ₩90,965 | +1.39% | 17.3만 |
|---|
| 2026.06.22 | ₩88,900 | ₩90,375 | ₩87,813 | ₩88,752 | -0.17% | 16.3만 |
|---|
| 2026.06.18 | ₩88,403 | ₩89,409 | ₩87,545 | ₩89,128 | +0.82% | 42.5만 |
|---|
| 2026.06.17 | ₩87,800 | ₩89,852 | ₩87,263 | ₩87,840 | +0.05% | 15.6만 |
|---|
| 2026.06.16 | ₩88,497 | ₩89,302 | ₩87,585 | ₩88,631 | +0.15% | 14.7만 |
|---|
| 2026.06.15 | ₩87,545 | ₩88,417 | ₩86,767 | ₩87,961 | +0.47% | 19.2만 |
|---|
| 2026.06.12 | ₩86,968 | ₩88,752 | ₩86,351 | ₩87,465 | +0.57% | 16.8만 |
|---|
| 2026.06.11 | ₩89,865 | ₩89,865 | ₩86,834 | ₩86,901 | -3.30% | 13.8만 |
|---|
| 2026.06.10 | ₩89,342 | ₩90,898 | ₩88,752 | ₩88,967 | -0.42% | 18.1만 |
|---|
| 2026.06.09 | ₩88,189 | ₩89,986 | ₩87,371 | ₩88,658 | +0.53% | 16.8만 |
|---|
| 2026.06.08 | ₩88,417 | ₩89,114 | ₩87,156 | ₩87,250 | -1.32% | 24.6만 |
|---|
| 2026.06.05 | ₩85,601 | ₩88,967 | ₩85,601 | ₩88,283 | +3.13% | 16.5만 |
|---|
| 2026.06.04 | ₩85,520 | ₩86,968 | ₩84,796 | ₩85,051 | -0.55% | 24.7만 |
|---|
| 2026.06.03 | ₩85,708 | ₩85,708 | ₩83,750 | ₩83,978 | -2.02% | 30.8만 |
|---|
| 2026.06.02 | ₩85,292 | ₩86,968 | ₩85,292 | ₩85,896 | +0.71% | 15.7만 |
|---|
| 2026.06.01 | ₩86,405 | ₩86,982 | ₩84,849 | ₩85,721 | -0.79% | 19만 |
|---|
| 2026.05.29 | ₩88,202 | ₩88,752 | ₩87,102 | ₩87,143 | -1.20% | 13.5만 |
|---|
| 2026.05.28 | ₩90,469 | ₩90,992 | ₩88,618 | ₩88,658 | -2.00% | 12.1만 |
|---|
| 2026.05.27 | ₩91,863 | ₩92,802 | ₩90,455 | ₩91,260 | -0.66% | 11만 |
|---|
| 2026.05.26 | ₩91,045 | ₩91,381 | ₩90,361 | ₩91,220 | +0.19% | 9.2만 |
|---|
| 2026.05.22 | ₩91,340 | ₩92,051 | ₩90,361 | ₩90,777 | -0.62% | 12.1만 |
|---|
| 2026.05.21 | ₩90,133 | ₩92,118 | ₩88,444 | ₩91,273 | +1.26% | 14.6만 |
|---|
| 2026.05.20 | ₩90,026 | ₩91,944 | ₩89,168 | ₩91,354 | +1.47% | 19.4만 |
|---|
| 2026.05.19 | ₩91,971 | ₩92,185 | ₩89,637 | ₩89,811 | -2.35% | 10.5만 |
|---|
| 2026.05.18 | ₩90,080 | ₩92,829 | ₩90,080 | ₩92,212 | +2.37% | 12.8만 |
|---|
| 2026.05.15 | ₩90,428 | ₩90,884 | ₩89,369 | ₩89,570 | -0.95% | 13.1만 |
|---|
| 2026.05.14 | ₩90,147 | ₩91,179 | ₩89,852 | ₩90,482 | +0.37% | 13.4만 |
|---|
| 2026.05.13 | ₩88,846 | ₩89,905 | ₩87,760 | ₩89,181 | +0.38% | 21.2만 |
|---|
| 2026.05.12 | ₩91,488 | ₩91,783 | ₩89,503 | ₩89,637 | -2.02% | 22.8만 |
|---|
| 2026.05.11 | ₩93,902 | ₩93,902 | ₩90,643 | ₩91,327 | -2.74% | 15.7만 |
|---|
| 2026.05.08 | ₩93,835 | ₩94,183 | ₩91,984 | ₩93,513 | -0.34% | 13.3만 |
|---|
| 2026.05.07 | ₩91,984 | ₩94,385 | ₩89,785 | ₩93,634 | +1.79% | 23만 |
|---|
| 2026.05.06 | ₩93,137 | ₩94,009 | ₩91,555 | ₩92,520 | -0.66% | 16.2만 |
|---|
| 2026.05.05 | ₩91,474 | ₩92,936 | ₩91,354 | ₩92,011 | +0.59% | 15.7만 |
|---|
| 2026.05.04 | ₩91,689 | ₩93,727 | ₩90,522 | ₩91,461 | -0.25% | 13.6만 |
|---|
| 2026.05.01 | ₩94,237 | ₩94,237 | ₩91,823 | ₩92,668 | -1.67% | 21.5만 |
|---|
| 2026.04.30 | ₩93,057 | ₩94,049 | ₩92,091 | ₩93,861 | +0.86% | 16.7만 |
|---|
| 2026.04.29 | ₩94,612 | ₩95,484 | ₩93,473 | ₩93,875 | -0.78% | 15만 |
|---|
| 2026.04.28 | ₩97,335 | ₩97,898 | ₩94,747 | ₩95,618 | -1.76% | 21만 |
|---|
| 2026.04.27 | ₩95,819 | ₩97,362 | ₩94,961 | ₩96,356 | +0.56% | 22.5만 |
|---|
| 2026.04.24 | ₩95,350 | ₩96,570 | ₩93,660 | ₩96,114 | +0.80% | 18만 |
|---|
| 2026.04.23 | ₩88,846 | ₩95,578 | ₩87,706 | ₩95,136 | +7.08% | 30.3만 |
|---|
| 2026.04.22 | ₩90,522 | ₩92,091 | ₩87,478 | ₩91,595 | +1.19% | 27.6만 |
|---|
| 2026.04.21 | ₩89,825 | ₩91,381 | ₩88,162 | ₩90,187 | +0.40% | 23.9만 |
|---|
| 2026.04.20 | ₩90,281 | ₩91,059 | ₩89,570 | ₩89,637 | -0.71% | 17.7만 |
|---|
| 2026.04.17 | ₩88,122 | ₩91,300 | ₩88,108 | ₩90,549 | +2.75% | 17.2만 |
|---|
| 2026.04.16 | ₩87,330 | ₩88,122 | ₩86,647 | ₩87,076 | -0.29% | 12.3만 |
|---|
| 2026.04.15 | ₩86,875 | ₩88,242 | ₩86,097 | ₩87,558 | +0.79% | 15.8만 |
|---|
| 2026.04.14 | ₩86,566 | ₩88,323 | ₩86,271 | ₩86,968 | +0.46% | 11.7만 |
|---|
| 2026.04.13 | ₩86,325 | ₩87,102 | ₩85,453 | ₩86,968 | +0.75% | 13.3만 |
|---|
| 2026.04.10 | ₩87,183 | ₩87,599 | ₩85,976 | ₩86,633 | -0.63% | 17만 |
|---|
| 2026.04.09 | ₩86,043 | ₩88,591 | ₩85,292 | ₩87,505 | +1.70% | 15.7만 |
|---|
| 2026.04.08 | ₩86,003 | ₩87,156 | ₩85,842 | ₩86,472 | +0.55% | 24.5만 |
|---|
| 2026.04.07 | ₩82,275 | ₩83,441 | ₩82,275 | ₩83,374 | +1.34% | 18.8만 |
|---|
| 2026.04.06 | ₩81,322 | ₩82,556 | ₩80,867 | ₩82,248 | +1.14% | 13.7만 |
|---|
| 2026.04.02 | ₩80,665 | ₩81,953 | ₩79,888 | ₩81,202 | +0.67% | 21.8만 |
|---|
| 2026.04.01 | ₩81,939 | ₩83,026 | ₩80,907 | ₩81,805 | -0.16% | 26.9만 |
|---|
| 2026.03.31 | ₩83,173 | ₩83,844 | ₩81,336 | ₩82,583 | -0.71% | 26.8만 |
|---|
| 2026.03.30 | ₩80,411 | ₩82,771 | ₩79,673 | ₩81,939 | +1.90% | 32.5만 |
|---|
| 2026.03.27 | ₩78,774 | ₩79,351 | ₩77,849 | ₩79,204 | +0.54% | 26.1만 |
|---|
| 2026.03.26 | ₩77,688 | ₩80,035 | ₩77,447 | ₩79,633 | +2.50% | 18.5만 |
|---|
| 2026.03.25 | ₩79,780 | ₩80,129 | ₩77,782 | ₩78,614 | -1.46% | 14.2만 |
|---|
| 2026.03.24 | ₩77,970 | ₩80,209 | ₩77,407 | ₩78,399 | +0.55% | 26.1만 |
|---|
| 2026.03.23 | ₩79,271 | ₩80,116 | ₩78,037 | ₩79,351 | +0.10% | 28.6만 |
|---|
| 2026.03.20 | ₩81,215 | ₩81,215 | ₩76,589 | ₩76,964 | -5.23% | 111만 |
|---|
| 2026.03.19 | ₩84,876 | ₩85,051 | ₩80,706 | ₩80,880 | -4.71% | 30만 |
|---|
| 2026.03.18 | ₩86,486 | ₩88,081 | ₩85,305 | ₩85,413 | -1.24% | 20.3만 |
|---|
| 2026.03.17 | ₩86,955 | ₩87,974 | ₩86,512 | ₩87,223 | +0.31% | 18.2만 |
|---|
| 2026.03.16 | ₩86,875 | ₩88,819 | ₩85,828 | ₩85,855 | -1.17% | 16.6만 |
|---|
| 2026.03.13 | ₩85,976 | ₩86,928 | ₩84,528 | ₩86,620 | +0.75% | 21.4만 |
|---|
| 2026.03.12 | ₩83,696 | ₩84,943 | ₩82,824 | ₩84,849 | +1.38% | 23.3만 |
|---|
| 2026.03.11 | ₩86,834 | ₩86,834 | ₩83,938 | ₩84,434 | -2.76% | 14.5만 |
|---|
| 2026.03.10 | ₩87,585 | ₩89,624 | ₩87,022 | ₩87,518 | -0.08% | 17.6만 |
|---|
| 2026.03.09 | ₩89,060 | ₩89,865 | ₩86,378 | ₩88,350 | -0.80% | 22.6만 |
|---|
| 2026.03.06 | ₩91,340 | ₩91,930 | ₩88,551 | ₩89,852 | -1.63% | 30.4만 |
|---|
| 2026.03.05 | ₩92,829 | ₩94,022 | ₩92,078 | ₩92,655 | -0.19% | 15.9만 |
|---|
| 2026.03.04 | ₩91,796 | ₩94,371 | ₩90,804 | ₩93,888 | +2.28% | 25.6만 |
|---|
| 2026.03.03 | ₩91,877 | ₩92,695 | ₩90,415 | ₩91,971 | +0.10% | 16.1만 |
|---|
| 2026.03.02 | ₩94,130 | ₩96,235 | ₩92,936 | ₩93,808 | -0.34% | 27.9만 |
|---|
| 2026.02.27 | ₩94,827 | ₩95,860 | ₩93,204 | ₩95,203 | +0.40% | 21.8만 |
|---|
| 2026.02.26 | ₩92,923 | ₩94,706 | ₩92,440 | ₩93,727 | +0.87% | 16.8만 |
|---|
| 2026.02.25 | ₩90,334 | ₩92,467 | ₩89,946 | ₩92,319 | +2.20% | 13.4만 |
|---|
| 2026.02.24 | ₩89,342 | ₩90,723 | ₩88,618 | ₩90,509 | +1.31% | 16.9만 |
|---|
| 2026.02.23 | ₩91,555 | ₩92,118 | ₩88,779 | ₩89,007 | -2.78% | 27만 |
|---|
| 2026.02.20 | ₩90,951 | ₩91,729 | ₩88,765 | ₩90,911 | -0.04% | 20.2만 |
|---|
| 2026.02.19 | ₩90,469 | ₩90,978 | ₩89,074 | ₩90,522 | +0.06% | 19만 |
|---|
| 2026.02.18 | ₩92,333 | ₩93,406 | ₩90,321 | ₩90,683 | -1.79% | 21.7만 |
|---|
| 2026.02.17 | ₩94,022 | ₩94,881 | ₩92,212 | ₩92,802 | -1.30% | 16.6만 |
|---|
| 2026.02.13 | ₩94,022 | ₩94,022 | ₩91,085 | ₩93,057 | -1.03% | 34.7만 |
|---|
| 2026.02.12 | ₩94,961 | ₩96,798 | ₩92,896 | ₩93,191 | -1.86% | 43.6만 |
|---|
| 2026.02.11 | ₩96,436 | ₩96,758 | ₩94,827 | ₩94,934 | -1.56% | 30.5만 |
|---|
| 2026.02.10 | ₩95,095 | ₩96,892 | ₩94,773 | ₩96,410 | +1.38% | 22.2만 |
|---|
| 2026.02.09 | ₩95,524 | ₩95,752 | ₩93,888 | ₩94,465 | -1.11% | 23.2만 |
|---|
| 2026.02.06 | ₩95,498 | ₩97,228 | ₩94,975 | ₩95,806 | +0.32% | 25.8만 |
|---|
| 2026.02.05 | ₩94,157 | ₩96,772 | ₩92,722 | ₩95,042 | +0.94% | 30.9만 |
|---|
| 2026.02.04 | ₩91,166 | ₩93,526 | ₩91,166 | ₩92,346 | +1.29% | 21.7만 |
|---|
| 2026.02.03 | ₩91,206 | ₩92,909 | ₩90,241 | ₩90,925 | -0.31% | 15.2만 |
|---|
| 2026.02.02 | ₩91,810 | ₩92,668 | ₩91,126 | ₩91,635 | -0.19% | 18.8만 |
|---|
| 2026.01.30 | ₩90,361 | ₩91,206 | ₩88,953 | ₩90,428 | +0.07% | 35.2만 |
|---|
| 2026.01.29 | ₩90,683 | ₩91,702 | ₩90,093 | ₩91,072 | +0.43% | 23.8만 |
|---|
| 2026.01.28 | ₩90,616 | ₩91,528 | ₩89,624 | ₩90,482 | -0.15% | 20만 |
|---|
| 2026.01.27 | ₩91,059 | ₩91,059 | ₩89,409 | ₩90,402 | -0.72% | 15.2만 |
|---|
| 2026.01.26 | ₩90,402 | ₩93,875 | ₩90,214 | ₩91,246 | +0.93% | 28.4만 |
|---|
| 2026.01.23 | ₩88,913 | ₩89,449 | ₩87,250 | ₩87,974 | -1.06% | 37.8만 |
|---|
| 2026.01.22 | ₩88,926 | ₩90,133 | ₩88,792 | ₩89,892 | +1.09% | 19.5만 |
|---|
| 2026.01.21 | ₩87,666 | ₩89,034 | ₩87,357 | ₩88,926 | +1.44% | 25.3만 |
|---|
| 2026.01.20 | ₩87,357 | ₩88,350 | ₩86,834 | ₩87,196 | -0.18% | 28.5만 |
|---|
| 2026.01.16 | ₩88,725 | ₩90,522 | ₩87,585 | ₩88,578 | -0.17% | 71.3만 |
|---|
| 2026.01.15 | ₩88,484 | ₩90,026 | ₩87,330 | ₩89,369 | +1.00% | 23.2만 |
|---|
| 2026.01.14 | ₩87,988 | ₩89,329 | ₩87,290 | ₩88,028 | +0.05% | 22.6만 |
|---|
| 2026.01.13 | ₩92,547 | ₩92,547 | ₩88,216 | ₩88,645 | -4.22% | 19.1만 |
|---|
| 2026.01.12 | ₩91,434 | ₩92,467 | ₩89,677 | ₩92,346 | +1.00% | 47.4만 |
|---|
| 2026.01.09 | ₩92,494 | ₩93,687 | ₩91,434 | ₩92,051 | -0.48% | 34.5만 |
|---|
| 2026.01.08 | ₩92,279 | ₩94,612 | ₩90,764 | ₩91,394 | -0.96% | 27만 |
|---|
| 2026.01.07 | ₩95,189 | ₩95,216 | ₩92,762 | ₩93,030 | -2.27% | 24.6만 |
|---|
| 2026.01.06 | ₩94,425 | ₩96,061 | ₩93,634 | ₩95,216 | +0.84% | 20.7만 |
|---|
| 2026.01.05 | ₩92,842 | ₩96,758 | ₩92,802 | ₩95,699 | +3.08% | 16.5만 |
|---|
| 2026.01.02 | ₩93,969 | ₩95,659 | ₩92,118 | ₩93,861 | -0.11% | 19.1만 |
|---|
| 2025.12.31 | ₩94,143 | ₩94,626 | ₩93,526 | ₩94,224 | +0.09% | 21.6만 |
|---|
| 2025.12.30 | ₩94,358 | ₩95,565 | ₩93,647 | ₩94,237 | -0.13% | 25만 |
|---|
| 2025.12.29 | ₩95,524 | ₩95,940 | ₩94,599 | ₩94,961 | -0.59% | 12.7만 |
|---|
| 2025.12.26 | ₩95,860 | ₩96,638 | ₩95,068 | ₩95,323 | -0.56% | 16.3만 |
|---|
| 2025.12.24 | ₩95,095 | ₩97,469 | ₩95,095 | ₩96,275 | +1.24% | 9.8만 |
|---|
| 2025.12.23 | ₩96,182 | ₩96,986 | ₩95,082 | ₩95,431 | -0.78% | 17.1만 |
|---|
| 2025.12.22 | ₩95,162 | ₩97,201 | ₩95,162 | ₩96,061 | +0.94% | 19.3만 |
|---|
| 2025.12.19 | ₩97,429 | ₩98,783 | ₩95,498 | ₩96,074 | -1.39% | 38.9만 |
|---|
| 2025.12.18 | ₩97,040 | ₩98,689 | ₩95,860 | ₩98,099 | +1.09% | 29.1만 |
|---|
| 2025.12.17 | ₩98,341 | ₩99,239 | ₩95,390 | ₩96,101 | -2.28% | 35.3만 |
|---|
| 2025.12.16 | ₩99,896 | ₩99,950 | ₩96,812 | ₩98,716 | -1.18% | 30.5만 |
|---|
| 2025.12.15 | ₩99,306 | ₩100,460 | ₩97,442 | ₩99,494 | +0.19% | 44.5만 |
|---|
| 2025.12.12 | ₩97,107 | ₩98,622 | ₩95,551 | ₩98,461 | +1.39% | 33.5만 |
|---|
| 2025.12.11 | ₩95,283 | ₩98,542 | ₩93,875 | ₩97,093 | +1.90% | 100만 |
|---|
| 2025.12.10 | ₩96,919 | ₩99,896 | ₩95,954 | ₩98,984 | +2.13% | 17.9만 |
|---|
| 2025.12.09 | ₩99,051 | ₩99,816 | ₩96,933 | ₩97,147 | -1.92% | 11.3만 |
|---|
| 2025.12.08 | ₩102,887 | ₩102,887 | ₩97,201 | ₩98,126 | -4.63% | 13.6만 |
|---|
| 2025.12.05 | ₩103,732 | ₩104,188 | ₩102,297 | ₩102,297 | -1.38% | 20.3만 |
|---|
| 2025.12.04 | ₩102,082 | ₩103,812 | ₩101,559 | ₩103,343 | +1.23% | 17만 |
|---|
| 2025.12.03 | ₩102,766 | ₩103,624 | ₩100,634 | ₩102,458 | -0.30% | 12.5만 |
|---|
| 2025.12.02 | ₩103,812 | ₩103,893 | ₩102,283 | ₩102,552 | -1.21% | 11만 |
|---|
| 2025.12.01 | ₩101,412 | ₩103,329 | ₩100,822 | ₩103,155 | +1.72% | 16.6만 |
|---|
| 2025.11.28 | ₩102,216 | ₩102,914 | ₩97,831 | ₩102,766 | +0.54% | 9.2만 |
|---|
| 2025.11.26 | ₩102,565 | ₩104,872 | ₩102,458 | ₩102,458 | -0.10% | 36.6만 |
|---|
| 2025.11.25 | ₩101,157 | ₩105,422 | ₩99,306 | ₩103,490 | +2.31% | 25.5만 |
|---|
| 2025.11.24 | ₩99,735 | ₩102,176 | ₩99,105 | ₩100,822 | +1.09% | 20.1만 |
|---|
| 2025.11.21 | ₩96,745 | ₩100,030 | ₩95,994 | ₩99,950 | +3.31% | 21.1만 |
|---|
| 2025.11.20 | ₩96,879 | ₩97,831 | ₩95,095 | ₩95,511 | -1.41% | 15.5만 |
|---|
| 2025.11.19 | ₩96,302 | ₩97,549 | ₩95,028 | ₩96,047 | -0.26% | 8.2만 |
|---|
| 2025.11.18 | ₩96,088 | ₩97,536 | ₩95,833 | ₩96,651 | +0.59% | 14.6만 |
|---|
| 2025.11.17 | ₩98,032 | ₩98,059 | ₩95,739 | ₩95,739 | -2.34% | 12.3만 |
|---|
| 2025.11.14 | ₩98,113 | ₩98,730 | ₩96,155 | ₩97,777 | -0.34% | 13.6만 |
|---|
| 2025.11.13 | ₩96,798 | ₩97,938 | ₩94,747 | ₩97,469 | +0.69% | 16.9만 |
|---|
| 2025.11.12 | ₩97,751 | ₩99,642 | ₩96,906 | ₩96,933 | -0.84% | 11.5만 |
|---|
| 2025.11.11 | ₩97,268 | ₩98,475 | ₩95,176 | ₩98,247 | +1.01% | 11.5만 |
|---|
| 2025.11.10 | ₩95,216 | ₩97,992 | ₩95,216 | ₩96,383 | +1.23% | 18.5만 |
|---|
| 2025.11.07 | ₩93,607 | ₩96,839 | ₩92,467 | ₩95,752 | +2.29% | 34.2만 |
|---|
| 2025.11.06 | ₩92,199 | ₩93,754 | ₩91,555 | ₩93,110 | +0.99% | 17.8만 |
|---|
| 2025.11.05 | ₩93,178 | ₩93,459 | ₩91,702 | ₩92,507 | -0.72% | 11.8만 |
|---|
| 2025.11.04 | ₩92,346 | ₩92,561 | ₩89,758 | ₩92,413 | +0.07% | 12.5만 |
|---|
| 2025.11.03 | ₩91,193 | ₩92,266 | ₩88,229 | ₩92,038 | +0.93% | 19.1만 |
|---|
| 2025.10.31 | ₩92,802 | ₩94,103 | ₩91,220 | ₩91,555 | -1.34% | 21.8만 |
|---|
| 2025.10.30 | ₩94,116 | ₩95,296 | ₩92,923 | ₩93,526 | -0.63% | 20.2만 |
|---|
| 2025.10.29 | ₩96,691 | ₩97,684 | ₩92,842 | ₩94,049 | -2.73% | 21.4만 |
|---|
| 2025.10.28 | ₩98,582 | ₩99,802 | ₩96,088 | ₩96,195 | -2.42% | 15.7만 |
|---|
| 2025.10.27 | ₩99,950 | ₩101,251 | ₩98,743 | ₩99,427 | -0.52% | 15.2만 |
|---|
| 2025.10.24 | ₩97,751 | ₩100,808 | ₩97,335 | ₩100,191 | +2.50% | 26.3만 |
|---|
| 2025.10.23 | ₩101,331 | ₩101,921 | ₩90,925 | ₩96,705 | -4.57% | 53.1만 |
|---|
| 2025.10.22 | ₩96,517 | ₩104,603 | ₩94,800 | ₩100,835 | +4.47% | 52.8만 |
|---|
| 2025.10.21 | ₩95,122 | ₩96,597 | ₩94,840 | ₩95,887 | +0.80% | 17.1만 |
|---|
| 2025.10.20 | ₩94,170 | ₩95,806 | ₩93,553 | ₩95,189 | +1.08% | 21.5만 |
|---|
| 2025.10.17 | ₩92,413 | ₩93,660 | ₩92,413 | ₩93,553 | +1.23% | 10.5만 |
|---|
| 2025.10.16 | ₩93,258 | ₩94,210 | ₩92,158 | ₩92,333 | -0.99% | 23.3만 |
|---|
| 2025.10.15 | ₩93,580 | ₩94,425 | ₩92,306 | ₩93,955 | +0.40% | 17.6만 |
|---|
| 2025.10.14 | ₩90,710 | ₩94,143 | ₩90,576 | ₩93,660 | +3.25% | 12만 |
|---|
| 2025.10.13 | ₩90,053 | ₩91,220 | ₩89,677 | ₩91,032 | +1.09% | 9.7만 |
|---|
| 2025.10.10 | ₩90,965 | ₩92,091 | ₩90,174 | ₩90,267 | -0.77% | 14.6만 |
|---|