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 | ₩69,364 | ₩69,404 | ₩67,759 | ₩67,825 | -2.22% | 22.4만 |
| 2026.10.08 | ₩67,464 | ₩69,631 | ₩67,330 | ₩69,404 | +2.88% | 42만 |
| 2026.10.07 | ₩68,187 | ₩68,294 | ₩66,581 | ₩67,424 | -1.12% | 35.8만 |
| 2026.10.06 | ₩68,601 | ₩69,939 | ₩68,053 | ₩69,190 | +0.86% | 28.9만 |
| 2026.10.05 | ₩68,896 | ₩69,578 | ₩67,705 | ₩67,999 | -1.30% | 36.2만 |
| 2026.10.02 | ₩68,789 | ₩71,290 | ₩68,548 | ₩68,963 | +0.25% | 39.5만 |
| 2026.10.01 | ₩66,407 | ₩68,481 | ₩65,203 | ₩67,772 | +2.05% | 64.6만 |
| 2026.09.30 | ₩75,999 | ₩76,120 | ₩66,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,501 |
| -12.50% |
| 72.2만 |
| 2026.09.29 | ₩76,575 | ₩76,976 | ₩74,809 | ₩75,932 | -0.84% | 30.1만 |
|---|
| 2026.09.28 | ₩78,648 | ₩78,795 | ₩76,748 | ₩76,976 | -2.13% | 28만 |
|---|
| 2026.09.25 | ₩80,320 | ₩80,427 | ₩78,809 | ₩79,183 | -1.42% | 29.5만 |
|---|
| 2026.09.24 | ₩83,290 | ₩83,290 | ₩79,906 | ₩79,906 | -4.06% | 35.8만 |
|---|
| 2026.09.23 | ₩83,732 | ₩84,708 | ₩82,902 | ₩82,916 | -0.97% | 37.1만 |
|---|
| 2026.09.22 | ₩84,641 | ₩85,136 | ₩83,344 | ₩84,133 | -0.60% | 24.8만 |
|---|
| 2026.09.21 | ₩84,896 | ₩85,551 | ₩84,079 | ₩84,106 | -0.93% | 22.7만 |
|---|
| 2026.09.18 | ₩86,902 | ₩87,130 | ₩84,467 | ₩84,494 | -2.77% | 54.3만 |
|---|
| 2026.09.17 | ₩88,882 | ₩88,909 | ₩87,451 | ₩87,504 | -1.55% | 25.6만 |
|---|
| 2026.09.16 | ₩88,387 | ₩89,484 | ₩85,952 | ₩87,718 | -0.76% | 23.7만 |
|---|
| 2026.09.15 | ₩88,655 | ₩88,869 | ₩86,541 | ₩88,240 | -0.47% | 22.4만 |
|---|
| 2026.09.14 | ₩89,243 | ₩90,367 | ₩88,829 | ₩89,658 | +0.46% | 15.7만 |
|---|
| 2026.09.11 | ₩90,300 | ₩90,300 | ₩88,521 | ₩88,615 | -1.87% | 17.3만 |
|---|
| 2026.09.10 | ₩90,126 | ₩91,411 | ₩88,401 | ₩89,043 | -1.20% | 21.2만 |
|---|
| 2026.09.09 | ₩89,123 | ₩90,207 | ₩88,026 | ₩89,618 | +0.56% | 27.6만 |
|---|
| 2026.09.08 | ₩89,257 | ₩90,942 | ₩88,227 | ₩89,685 | +0.48% | 34.3만 |
|---|
| 2026.09.04 | ₩91,758 | ₩92,347 | ₩89,003 | ₩90,340 | -1.55% | 23만 |
|---|
| 2026.09.03 | ₩92,133 | ₩94,728 | ₩92,133 | ₩93,150 | +1.10% | 24.9만 |
|---|
| 2026.09.02 | ₩92,681 | ₩93,404 | ₩90,969 | ₩91,049 | -1.76% | 34.5만 |
|---|
| 2026.09.01 | ₩91,772 | ₩94,287 | ₩91,170 | ₩91,785 | +0.01% | 26.4만 |
|---|
| 2026.08.31 | ₩93,457 | ₩93,765 | ₩91,691 | ₩91,839 | -1.73% | 14.4만 |
|---|
| 2026.08.28 | ₩94,086 | ₩94,782 | ₩93,444 | ₩93,524 | -0.60% | 29.1만 |
|---|
| 2026.08.27 | ₩93,243 | ₩94,782 | ₩92,227 | ₩93,551 | +0.33% | 11.8만 |
|---|
| 2026.08.26 | ₩93,043 | ₩93,631 | ₩92,454 | ₩93,511 | +0.50% | 17.6만 |
|---|
| 2026.08.25 | ₩93,671 | ₩93,671 | ₩91,651 | ₩92,708 | -1.03% | 14.2만 |
|---|
| 2026.08.24 | ₩92,962 | ₩94,594 | ₩92,962 | ₩93,551 | +0.63% | 19.9만 |
|---|
| 2026.08.21 | ₩92,695 | ₩93,631 | ₩92,039 | ₩92,574 | -0.13% | 21.4만 |
|---|
| 2026.08.20 | ₩91,611 | ₩92,387 | ₩91,196 | ₩92,253 | +0.70% | 13만 |
|---|
| 2026.08.19 | ₩91,531 | ₩93,698 | ₩91,531 | ₩92,173 | +0.70% | 13.3만 |
|---|
| 2026.08.18 | ₩91,598 | ₩92,293 | ₩90,421 | ₩90,982 | -0.67% | 13.6만 |
|---|
| 2026.08.17 | ₩90,514 | ₩91,357 | ₩90,407 | ₩91,063 | +0.61% | 16.6만 |
|---|
| 2026.08.14 | ₩90,969 | ₩91,611 | ₩90,407 | ₩91,237 | +0.29% | 13.9만 |
|---|
| 2026.08.13 | ₩88,307 | ₩90,916 | ₩88,307 | ₩90,554 | +2.55% | 17.5만 |
|---|
| 2026.08.12 | ₩87,879 | ₩88,708 | ₩87,544 | ₩87,758 | -0.14% | 18.6만 |
|---|
| 2026.08.11 | ₩88,307 | ₩88,909 | ₩87,263 | ₩87,598 | -0.80% | 25.1만 |
|---|
| 2026.08.10 | ₩90,314 | ₩90,902 | ₩87,076 | ₩87,892 | -2.68% | 12.2만 |
|---|
| 2026.08.07 | ₩92,133 | ₩92,895 | ₩90,996 | ₩91,223 | -0.99% | 20.6만 |
|---|
| 2026.08.06 | ₩92,347 | ₩92,374 | ₩90,554 | ₩91,531 | -0.88% | 41만 |
|---|
| 2026.08.05 | ₩92,160 | ₩92,213 | ₩90,675 | ₩91,076 | -1.18% | 12.4만 |
|---|
| 2026.08.04 | ₩91,491 | ₩92,494 | ₩91,170 | ₩91,839 | +0.38% | 14.7만 |
|---|
| 2026.08.03 | ₩91,156 | ₩93,324 | ₩91,156 | ₩92,360 | +1.32% | 15.5만 |
|---|
| 2026.07.31 | ₩90,354 | ₩92,106 | ₩90,273 | ₩90,421 | +0.07% | 24.2만 |
|---|
| 2026.07.30 | ₩94,099 | ₩94,300 | ₩90,541 | ₩91,196 | -3.09% | 25.3만 |
|---|
| 2026.07.29 | ₩91,932 | ₩94,594 | ₩91,932 | ₩93,966 | +2.21% | 28.3만 |
|---|
| 2026.07.28 | ₩89,685 | ₩93,832 | ₩89,150 | ₩92,976 | +3.67% | 31만 |
|---|
| 2026.07.27 | ₩86,849 | ₩90,113 | ₩86,849 | ₩88,748 | +2.19% | 27.5만 |
|---|
| 2026.07.24 | ₩86,889 | ₩91,625 | ₩86,608 | ₩90,193 | +3.80% | 29만 |
|---|
| 2026.07.23 | ₩85,564 | ₩90,033 | ₩84,160 | ₩85,952 | +0.45% | 83.9만 |
|---|
| 2026.07.22 | ₩93,564 | ₩93,819 | ₩91,972 | ₩93,257 | -0.33% | 19.7만 |
|---|
| 2026.07.21 | ₩93,939 | ₩94,541 | ₩92,481 | ₩93,819 | -0.13% | 18.3만 |
|---|
| 2026.07.20 | ₩95,558 | ₩96,481 | ₩93,136 | ₩93,364 | -2.30% | 17만 |
|---|
| 2026.07.17 | ₩96,909 | ₩98,635 | ₩95,718 | ₩96,320 | -0.61% | 19.3만 |
|---|
| 2026.07.16 | ₩92,320 | ₩96,708 | ₩92,320 | ₩96,628 | +4.67% | 18.4만 |
|---|
| 2026.07.15 | ₩91,611 | ₩93,096 | ₩90,701 | ₩91,812 | +0.22% | 18.1만 |
|---|
| 2026.07.14 | ₩92,976 | ₩93,645 | ₩91,558 | ₩92,146 | -0.89% | 13.6만 |
|---|
| 2026.07.13 | ₩91,919 | ₩93,457 | ₩91,638 | ₩92,869 | +1.03% | 24.8만 |
|---|
| 2026.07.10 | ₩90,889 | ₩92,374 | ₩90,528 | ₩91,584 | +0.77% | 12.3만 |
|---|
| 2026.07.09 | ₩90,300 | ₩91,571 | ₩89,457 | ₩90,916 | +0.68% | 18만 |
|---|
| 2026.07.08 | ₩90,688 | ₩92,454 | ₩89,979 | ₩90,086 | -0.66% | 23.7만 |
|---|
| 2026.07.07 | ₩91,558 | ₩92,280 | ₩91,023 | ₩91,437 | -0.13% | 23.7만 |
|---|
| 2026.07.06 | ₩90,594 | ₩91,879 | ₩89,538 | ₩90,795 | +0.22% | 24.8만 |
|---|
| 2026.07.02 | ₩91,384 | ₩91,598 | ₩88,508 | ₩90,916 | -0.51% | 18.2만 |
|---|
| 2026.07.01 | ₩88,735 | ₩90,594 | ₩87,798 | ₩90,407 | +1.88% | 23.6만 |
|---|
| 2026.06.30 | ₩89,645 | ₩90,059 | ₩87,397 | ₩88,320 | -1.48% | 19.9만 |
|---|
| 2026.06.29 | ₩90,701 | ₩90,701 | ₩88,802 | ₩89,578 | -1.24% | 49.4만 |
|---|
| 2026.06.26 | ₩86,434 | ₩91,879 | ₩84,976 | ₩91,879 | +6.30% | 130.6만 |
|---|
| 2026.06.25 | ₩90,260 | ₩90,300 | ₩86,140 | ₩86,367 | -4.31% | 26.9만 |
|---|
| 2026.06.24 | ₩90,982 | ₩91,651 | ₩89,859 | ₩91,049 | +0.07% | 24만 |
|---|
| 2026.06.23 | ₩89,497 | ₩91,063 | ₩88,628 | ₩90,742 | +1.39% | 17.3만 |
|---|
| 2026.06.22 | ₩88,681 | ₩90,153 | ₩87,598 | ₩88,534 | -0.17% | 16.3만 |
|---|
| 2026.06.18 | ₩88,186 | ₩89,190 | ₩87,330 | ₩88,909 | +0.82% | 42.5만 |
|---|
| 2026.06.17 | ₩87,584 | ₩89,631 | ₩87,049 | ₩87,625 | +0.05% | 15.6만 |
|---|
| 2026.06.16 | ₩88,280 | ₩89,083 | ₩87,370 | ₩88,414 | +0.15% | 14.7만 |
|---|
| 2026.06.15 | ₩87,330 | ₩88,200 | ₩86,554 | ₩87,745 | +0.47% | 19.2만 |
|---|
| 2026.06.12 | ₩86,755 | ₩88,534 | ₩86,140 | ₩87,250 | +0.57% | 16.8만 |
|---|
| 2026.06.11 | ₩89,645 | ₩89,645 | ₩86,621 | ₩86,688 | -3.30% | 13.8만 |
|---|
| 2026.06.10 | ₩89,123 | ₩90,675 | ₩88,534 | ₩88,748 | -0.42% | 18.1만 |
|---|
| 2026.06.09 | ₩87,972 | ₩89,765 | ₩87,156 | ₩88,441 | +0.53% | 16.8만 |
|---|
| 2026.06.08 | ₩88,200 | ₩88,895 | ₩86,942 | ₩87,036 | -1.32% | 24.6만 |
|---|
| 2026.06.05 | ₩85,390 | ₩88,748 | ₩85,390 | ₩88,066 | +3.13% | 16.5만 |
|---|
| 2026.06.04 | ₩85,310 | ₩86,755 | ₩84,588 | ₩84,842 | -0.55% | 24.7만 |
|---|
| 2026.06.03 | ₩85,498 | ₩85,498 | ₩83,544 | ₩83,772 | -2.02% | 30.8만 |
|---|
| 2026.06.02 | ₩85,083 | ₩86,755 | ₩85,083 | ₩85,685 | +0.71% | 15.7만 |
|---|
| 2026.06.01 | ₩86,193 | ₩86,768 | ₩84,641 | ₩85,511 | -0.79% | 19만 |
|---|
| 2026.05.29 | ₩87,986 | ₩88,534 | ₩86,889 | ₩86,929 | -1.20% | 13.5만 |
|---|
| 2026.05.28 | ₩90,247 | ₩90,768 | ₩88,401 | ₩88,441 | -2.00% | 12.1만 |
|---|
| 2026.05.27 | ₩91,638 | ₩92,574 | ₩90,233 | ₩91,036 | -0.66% | 11만 |
|---|
| 2026.05.26 | ₩90,822 | ₩91,156 | ₩90,140 | ₩90,996 | +0.19% | 9.2만 |
|---|
| 2026.05.22 | ₩91,116 | ₩91,825 | ₩90,140 | ₩90,554 | -0.62% | 12.1만 |
|---|
| 2026.05.21 | ₩89,912 | ₩91,892 | ₩88,227 | ₩91,049 | +1.26% | 14.6만 |
|---|
| 2026.05.20 | ₩89,805 | ₩91,718 | ₩88,949 | ₩91,130 | +1.47% | 19.4만 |
|---|
| 2026.05.19 | ₩91,745 | ₩91,959 | ₩89,417 | ₩89,591 | -2.35% | 10.5만 |
|---|
| 2026.05.18 | ₩89,859 | ₩92,601 | ₩89,859 | ₩91,986 | +2.37% | 12.8만 |
|---|
| 2026.05.15 | ₩90,207 | ₩90,661 | ₩89,150 | ₩89,350 | -0.95% | 13.1만 |
|---|
| 2026.05.14 | ₩89,926 | ₩90,956 | ₩89,631 | ₩90,260 | +0.37% | 13.4만 |
|---|
| 2026.05.13 | ₩88,628 | ₩89,685 | ₩87,544 | ₩88,962 | +0.38% | 21.2만 |
|---|
| 2026.05.12 | ₩91,263 | ₩91,558 | ₩89,283 | ₩89,417 | -2.02% | 22.8만 |
|---|
| 2026.05.11 | ₩93,671 | ₩93,671 | ₩90,421 | ₩91,103 | -2.74% | 15.7만 |
|---|
| 2026.05.08 | ₩93,604 | ₩93,952 | ₩91,758 | ₩93,283 | -0.34% | 13.3만 |
|---|
| 2026.05.07 | ₩91,758 | ₩94,153 | ₩89,564 | ₩93,404 | +1.79% | 23만 |
|---|
| 2026.05.06 | ₩92,909 | ₩93,778 | ₩91,330 | ₩92,293 | -0.66% | 16.2만 |
|---|
| 2026.05.05 | ₩91,250 | ₩92,708 | ₩91,130 | ₩91,785 | +0.59% | 15.7만 |
|---|
| 2026.05.04 | ₩91,464 | ₩93,497 | ₩90,300 | ₩91,237 | -0.25% | 13.6만 |
|---|
| 2026.05.01 | ₩94,006 | ₩94,006 | ₩91,598 | ₩92,441 | -1.67% | 21.5만 |
|---|
| 2026.04.30 | ₩92,829 | ₩93,819 | ₩91,865 | ₩93,631 | +0.86% | 16.7만 |
|---|
| 2026.04.29 | ₩94,380 | ₩95,250 | ₩93,243 | ₩93,645 | -0.78% | 15만 |
|---|
| 2026.04.28 | ₩97,096 | ₩97,658 | ₩94,514 | ₩95,384 | -1.76% | 21만 |
|---|
| 2026.04.27 | ₩95,584 | ₩97,123 | ₩94,728 | ₩96,119 | +0.56% | 22.5만 |
|---|
| 2026.04.24 | ₩95,116 | ₩96,334 | ₩93,431 | ₩95,879 | +0.80% | 18만 |
|---|
| 2026.04.23 | ₩88,628 | ₩95,344 | ₩87,491 | ₩94,902 | +7.08% | 30.3만 |
|---|
| 2026.04.22 | ₩90,300 | ₩91,865 | ₩87,263 | ₩91,370 | +1.19% | 27.6만 |
|---|
| 2026.04.21 | ₩89,605 | ₩91,156 | ₩87,946 | ₩89,966 | +0.40% | 23.9만 |
|---|
| 2026.04.20 | ₩90,059 | ₩90,835 | ₩89,350 | ₩89,417 | -0.71% | 17.7만 |
|---|
| 2026.04.17 | ₩87,906 | ₩91,076 | ₩87,892 | ₩90,327 | +2.75% | 17.2만 |
|---|
| 2026.04.16 | ₩87,116 | ₩87,906 | ₩86,434 | ₩86,862 | -0.29% | 12.3만 |
|---|
| 2026.04.15 | ₩86,661 | ₩88,026 | ₩85,885 | ₩87,344 | +0.79% | 15.8만 |
|---|
| 2026.04.14 | ₩86,354 | ₩88,106 | ₩86,059 | ₩86,755 | +0.46% | 11.7만 |
|---|
| 2026.04.13 | ₩86,113 | ₩86,889 | ₩85,243 | ₩86,755 | +0.75% | 13.3만 |
|---|
| 2026.04.10 | ₩86,969 | ₩87,384 | ₩85,765 | ₩86,421 | -0.63% | 17만 |
|---|
| 2026.04.09 | ₩85,832 | ₩88,374 | ₩85,083 | ₩87,290 | +1.70% | 15.7만 |
|---|
| 2026.04.08 | ₩85,792 | ₩86,942 | ₩85,631 | ₩86,260 | +0.55% | 24.5만 |
|---|
| 2026.04.07 | ₩82,073 | ₩83,237 | ₩82,073 | ₩83,170 | +1.34% | 18.8만 |
|---|
| 2026.04.06 | ₩81,123 | ₩82,354 | ₩80,668 | ₩82,046 | +1.14% | 13.7만 |
|---|
| 2026.04.02 | ₩80,467 | ₩81,752 | ₩79,692 | ₩81,003 | +0.67% | 21.8만 |
|---|
| 2026.04.01 | ₩81,738 | ₩82,822 | ₩80,708 | ₩81,605 | -0.16% | 26.9만 |
|---|
| 2026.03.31 | ₩82,969 | ₩83,638 | ₩81,136 | ₩82,380 | -0.71% | 26.8만 |
|---|
| 2026.03.30 | ₩80,213 | ₩82,568 | ₩79,478 | ₩81,738 | +1.90% | 32.5만 |
|---|
| 2026.03.27 | ₩78,581 | ₩79,156 | ₩77,658 | ₩79,009 | +0.54% | 26.1만 |
|---|
| 2026.03.26 | ₩77,498 | ₩79,839 | ₩77,257 | ₩79,437 | +2.50% | 18.5만 |
|---|
| 2026.03.25 | ₩79,585 | ₩79,932 | ₩77,591 | ₩78,421 | -1.46% | 14.2만 |
|---|
| 2026.03.24 | ₩77,779 | ₩80,013 | ₩77,217 | ₩78,207 | +0.55% | 26.1만 |
|---|
| 2026.03.23 | ₩79,076 | ₩79,919 | ₩77,845 | ₩79,156 | +0.10% | 28.6만 |
|---|
| 2026.03.20 | ₩81,016 | ₩81,016 | ₩76,401 | ₩76,775 | -5.23% | 111만 |
|---|
| 2026.03.19 | ₩84,668 | ₩84,842 | ₩80,508 | ₩80,682 | -4.71% | 30만 |
|---|
| 2026.03.18 | ₩86,273 | ₩87,865 | ₩85,096 | ₩85,203 | -1.24% | 20.3만 |
|---|
| 2026.03.17 | ₩86,742 | ₩87,758 | ₩86,300 | ₩87,009 | +0.31% | 18.2만 |
|---|
| 2026.03.16 | ₩86,661 | ₩88,601 | ₩85,618 | ₩85,645 | -1.17% | 16.6만 |
|---|
| 2026.03.13 | ₩85,765 | ₩86,715 | ₩84,320 | ₩86,407 | +0.75% | 21.4만 |
|---|
| 2026.03.12 | ₩83,491 | ₩84,735 | ₩82,621 | ₩84,641 | +1.38% | 23.3만 |
|---|
| 2026.03.11 | ₩86,621 | ₩86,621 | ₩83,732 | ₩84,227 | -2.76% | 14.5만 |
|---|
| 2026.03.10 | ₩87,370 | ₩89,404 | ₩86,809 | ₩87,304 | -0.08% | 17.6만 |
|---|
| 2026.03.09 | ₩88,842 | ₩89,645 | ₩86,166 | ₩88,133 | -0.80% | 22.6만 |
|---|
| 2026.03.06 | ₩91,116 | ₩91,705 | ₩88,334 | ₩89,631 | -1.63% | 30.4만 |
|---|
| 2026.03.05 | ₩92,601 | ₩93,792 | ₩91,852 | ₩92,427 | -0.19% | 15.9만 |
|---|
| 2026.03.04 | ₩91,571 | ₩94,140 | ₩90,581 | ₩93,658 | +2.28% | 25.6만 |
|---|
| 2026.03.03 | ₩91,651 | ₩92,467 | ₩90,193 | ₩91,745 | +0.10% | 16.1만 |
|---|
| 2026.03.02 | ₩93,899 | ₩95,999 | ₩92,708 | ₩93,578 | -0.34% | 27.9만 |
|---|
| 2026.02.27 | ₩94,594 | ₩95,625 | ₩92,976 | ₩94,969 | +0.40% | 21.8만 |
|---|
| 2026.02.26 | ₩92,695 | ₩94,474 | ₩92,213 | ₩93,497 | +0.87% | 16.8만 |
|---|
| 2026.02.25 | ₩90,113 | ₩92,240 | ₩89,725 | ₩92,093 | +2.20% | 13.4만 |
|---|
| 2026.02.24 | ₩89,123 | ₩90,501 | ₩88,401 | ₩90,287 | +1.31% | 16.9만 |
|---|
| 2026.02.23 | ₩91,330 | ₩91,892 | ₩88,561 | ₩88,788 | -2.78% | 27만 |
|---|
| 2026.02.20 | ₩90,728 | ₩91,504 | ₩88,548 | ₩90,688 | -0.04% | 20.2만 |
|---|
| 2026.02.19 | ₩90,247 | ₩90,755 | ₩88,855 | ₩90,300 | +0.06% | 19만 |
|---|
| 2026.02.18 | ₩92,106 | ₩93,176 | ₩90,099 | ₩90,461 | -1.79% | 21.7만 |
|---|
| 2026.02.17 | ₩93,792 | ₩94,648 | ₩91,986 | ₩92,574 | -1.30% | 16.6만 |
|---|
| 2026.02.13 | ₩93,792 | ₩93,792 | ₩90,862 | ₩92,829 | -1.03% | 34.7만 |
|---|
| 2026.02.12 | ₩94,728 | ₩96,561 | ₩92,668 | ₩92,962 | -1.86% | 43.6만 |
|---|
| 2026.02.11 | ₩96,200 | ₩96,521 | ₩94,594 | ₩94,701 | -1.56% | 30.5만 |
|---|
| 2026.02.10 | ₩94,862 | ₩96,655 | ₩94,541 | ₩96,173 | +1.38% | 22.2만 |
|---|
| 2026.02.09 | ₩95,290 | ₩95,517 | ₩93,658 | ₩94,233 | -1.11% | 23.2만 |
|---|
| 2026.02.06 | ₩95,263 | ₩96,989 | ₩94,742 | ₩95,571 | +0.32% | 25.8만 |
|---|
| 2026.02.05 | ₩93,926 | ₩96,534 | ₩92,494 | ₩94,808 | +0.94% | 30.9만 |
|---|
| 2026.02.04 | ₩90,942 | ₩93,297 | ₩90,942 | ₩92,120 | +1.29% | 21.7만 |
|---|
| 2026.02.03 | ₩90,982 | ₩92,681 | ₩90,019 | ₩90,701 | -0.31% | 15.2만 |
|---|
| 2026.02.02 | ₩91,584 | ₩92,441 | ₩90,902 | ₩91,411 | -0.19% | 18.8만 |
|---|
| 2026.01.30 | ₩90,140 | ₩90,982 | ₩88,735 | ₩90,207 | +0.07% | 35.2만 |
|---|
| 2026.01.29 | ₩90,461 | ₩91,477 | ₩89,872 | ₩90,849 | +0.43% | 23.8만 |
|---|
| 2026.01.28 | ₩90,394 | ₩91,303 | ₩89,404 | ₩90,260 | -0.15% | 20만 |
|---|
| 2026.01.27 | ₩90,835 | ₩90,835 | ₩89,190 | ₩90,180 | -0.72% | 15.2만 |
|---|
| 2026.01.26 | ₩90,180 | ₩93,645 | ₩89,992 | ₩91,023 | +0.93% | 28.4만 |
|---|
| 2026.01.23 | ₩88,695 | ₩89,230 | ₩87,036 | ₩87,758 | -1.06% | 37.8만 |
|---|
| 2026.01.22 | ₩88,708 | ₩89,912 | ₩88,574 | ₩89,671 | +1.09% | 19.5만 |
|---|
| 2026.01.21 | ₩87,451 | ₩88,815 | ₩87,143 | ₩88,708 | +1.44% | 25.3만 |
|---|
| 2026.01.20 | ₩87,143 | ₩88,133 | ₩86,621 | ₩86,982 | -0.18% | 28.5만 |
|---|
| 2026.01.16 | ₩88,508 | ₩90,300 | ₩87,370 | ₩88,360 | -0.17% | 71.3만 |
|---|
| 2026.01.15 | ₩88,267 | ₩89,805 | ₩87,116 | ₩89,150 | +1.00% | 23.2만 |
|---|
| 2026.01.14 | ₩87,772 | ₩89,110 | ₩87,076 | ₩87,812 | +0.05% | 22.6만 |
|---|
| 2026.01.13 | ₩92,320 | ₩92,320 | ₩87,999 | ₩88,427 | -4.22% | 19.1만 |
|---|
| 2026.01.12 | ₩91,210 | ₩92,240 | ₩89,457 | ₩92,120 | +1.00% | 47.4만 |
|---|
| 2026.01.09 | ₩92,267 | ₩93,457 | ₩91,210 | ₩91,825 | -0.48% | 34.5만 |
|---|
| 2026.01.08 | ₩92,053 | ₩94,380 | ₩90,541 | ₩91,170 | -0.96% | 27만 |
|---|
| 2026.01.07 | ₩94,956 | ₩94,982 | ₩92,534 | ₩92,802 | -2.27% | 24.6만 |
|---|
| 2026.01.06 | ₩94,193 | ₩95,825 | ₩93,404 | ₩94,982 | +0.84% | 20.7만 |
|---|
| 2026.01.05 | ₩92,615 | ₩96,521 | ₩92,574 | ₩95,464 | +3.08% | 16.5만 |
|---|
| 2026.01.02 | ₩93,738 | ₩95,424 | ₩91,892 | ₩93,631 | -0.11% | 19.1만 |
|---|
| 2025.12.31 | ₩93,912 | ₩94,394 | ₩93,297 | ₩93,992 | +0.09% | 21.6만 |
|---|
| 2025.12.30 | ₩94,126 | ₩95,330 | ₩93,417 | ₩94,006 | -0.13% | 25만 |
|---|
| 2025.12.29 | ₩95,290 | ₩95,705 | ₩94,367 | ₩94,728 | -0.59% | 12.7만 |
|---|
| 2025.12.26 | ₩95,625 | ₩96,400 | ₩94,835 | ₩95,089 | -0.56% | 16.3만 |
|---|
| 2025.12.24 | ₩94,862 | ₩97,230 | ₩94,862 | ₩96,039 | +1.24% | 9.8만 |
|---|
| 2025.12.23 | ₩95,946 | ₩96,748 | ₩94,849 | ₩95,196 | -0.78% | 17.1만 |
|---|
| 2025.12.22 | ₩94,929 | ₩96,962 | ₩94,929 | ₩95,825 | +0.94% | 19.3만 |
|---|
| 2025.12.19 | ₩97,190 | ₩98,541 | ₩95,263 | ₩95,839 | -1.39% | 38.9만 |
|---|
| 2025.12.18 | ₩96,802 | ₩98,447 | ₩95,625 | ₩97,859 | +1.09% | 29.1만 |
|---|
| 2025.12.17 | ₩98,099 | ₩98,996 | ₩95,156 | ₩95,865 | -2.28% | 35.3만 |
|---|
| 2025.12.16 | ₩99,651 | ₩99,705 | ₩96,574 | ₩98,474 | -1.18% | 30.5만 |
|---|
| 2025.12.15 | ₩99,063 | ₩100,213 | ₩97,203 | ₩99,250 | +0.19% | 44.5만 |
|---|
| 2025.12.12 | ₩96,869 | ₩98,380 | ₩95,317 | ₩98,220 | +1.39% | 33.5만 |
|---|
| 2025.12.11 | ₩95,049 | ₩98,300 | ₩93,645 | ₩96,855 | +1.90% | 100만 |
|---|
| 2025.12.10 | ₩96,681 | ₩99,651 | ₩95,718 | ₩98,742 | +2.13% | 17.9만 |
|---|
| 2025.12.09 | ₩98,808 | ₩99,571 | ₩96,695 | ₩96,909 | -1.92% | 11.3만 |
|---|
| 2025.12.08 | ₩102,634 | ₩102,634 | ₩96,962 | ₩97,885 | -4.63% | 13.6만 |
|---|
| 2025.12.05 | ₩103,477 | ₩103,932 | ₩102,046 | ₩102,046 | -1.38% | 20.3만 |
|---|
| 2025.12.04 | ₩101,832 | ₩103,558 | ₩101,310 | ₩103,089 | +1.23% | 17만 |
|---|
| 2025.12.03 | ₩102,514 | ₩103,370 | ₩100,387 | ₩102,206 | -0.30% | 12.5만 |
|---|
| 2025.12.02 | ₩103,558 | ₩103,638 | ₩102,032 | ₩102,300 | -1.21% | 11만 |
|---|
| 2025.12.01 | ₩101,163 | ₩103,076 | ₩100,574 | ₩102,902 | +1.72% | 16.6만 |
|---|
| 2025.11.28 | ₩101,966 | ₩102,661 | ₩97,591 | ₩102,514 | +0.54% | 9.2만 |
|---|
| 2025.11.26 | ₩102,313 | ₩104,614 | ₩102,206 | ₩102,206 | -0.10% | 36.6만 |
|---|
| 2025.11.25 | ₩100,909 | ₩105,163 | ₩99,063 | ₩103,236 | +2.31% | 25.5만 |
|---|
| 2025.11.24 | ₩99,491 | ₩101,925 | ₩98,862 | ₩100,574 | +1.09% | 20.1만 |
|---|
| 2025.11.21 | ₩96,507 | ₩99,785 | ₩95,758 | ₩99,705 | +3.31% | 21.1만 |
|---|
| 2025.11.20 | ₩96,641 | ₩97,591 | ₩94,862 | ₩95,277 | -1.41% | 15.5만 |
|---|
| 2025.11.19 | ₩96,066 | ₩97,310 | ₩94,795 | ₩95,812 | -0.26% | 8.2만 |
|---|
| 2025.11.18 | ₩95,852 | ₩97,297 | ₩95,598 | ₩96,414 | +0.59% | 14.6만 |
|---|
| 2025.11.17 | ₩97,792 | ₩97,818 | ₩95,504 | ₩95,504 | -2.34% | 12.3만 |
|---|
| 2025.11.14 | ₩97,872 | ₩98,487 | ₩95,919 | ₩97,538 | -0.34% | 13.6만 |
|---|
| 2025.11.13 | ₩96,561 | ₩97,698 | ₩94,514 | ₩97,230 | +0.69% | 16.9만 |
|---|
| 2025.11.12 | ₩97,511 | ₩99,397 | ₩96,668 | ₩96,695 | -0.84% | 11.5만 |
|---|
| 2025.11.11 | ₩97,029 | ₩98,233 | ₩94,942 | ₩98,006 | +1.01% | 11.5만 |
|---|
| 2025.11.10 | ₩94,982 | ₩97,752 | ₩94,982 | ₩96,146 | +1.23% | 18.5만 |
|---|
| 2025.11.07 | ₩93,377 | ₩96,601 | ₩92,240 | ₩95,517 | +2.29% | 34.2만 |
|---|
| 2025.11.06 | ₩91,972 | ₩93,524 | ₩91,330 | ₩92,882 | +0.99% | 17.8만 |
|---|
| 2025.11.05 | ₩92,949 | ₩93,230 | ₩91,477 | ₩92,280 | -0.72% | 11.8만 |
|---|
| 2025.11.04 | ₩92,120 | ₩92,334 | ₩89,538 | ₩92,186 | +0.07% | 12.5만 |
|---|
| 2025.11.03 | ₩90,969 | ₩92,039 | ₩88,013 | ₩91,812 | +0.93% | 19.1만 |
|---|
| 2025.10.31 | ₩92,574 | ₩93,872 | ₩90,996 | ₩91,330 | -1.34% | 21.8만 |
|---|
| 2025.10.30 | ₩93,885 | ₩95,063 | ₩92,695 | ₩93,297 | -0.63% | 20.2만 |
|---|
| 2025.10.29 | ₩96,454 | ₩97,444 | ₩92,615 | ₩93,819 | -2.73% | 21.4만 |
|---|
| 2025.10.28 | ₩98,340 | ₩99,558 | ₩95,852 | ₩95,959 | -2.42% | 15.7만 |
|---|
| 2025.10.27 | ₩99,705 | ₩101,002 | ₩98,501 | ₩99,183 | -0.52% | 15.2만 |
|---|
| 2025.10.24 | ₩97,511 | ₩100,561 | ₩97,096 | ₩99,946 | +2.50% | 26.3만 |
|---|
| 2025.10.23 | ₩101,083 | ₩101,671 | ₩90,701 | ₩96,467 | -4.57% | 53.1만 |
|---|
| 2025.10.22 | ₩96,280 | ₩104,347 | ₩94,568 | ₩100,588 | +4.47% | 52.8만 |
|---|
| 2025.10.21 | ₩94,889 | ₩96,360 | ₩94,608 | ₩95,651 | +0.80% | 17.1만 |
|---|
| 2025.10.20 | ₩93,939 | ₩95,571 | ₩93,324 | ₩94,956 | +1.08% | 21.5만 |
|---|
| 2025.10.17 | ₩92,186 | ₩93,431 | ₩92,186 | ₩93,324 | +1.23% | 10.5만 |
|---|
| 2025.10.16 | ₩93,029 | ₩93,979 | ₩91,932 | ₩92,106 | -0.99% | 23.3만 |
|---|
| 2025.10.15 | ₩93,350 | ₩94,193 | ₩92,079 | ₩93,725 | +0.40% | 17.6만 |
|---|
| 2025.10.14 | ₩90,487 | ₩93,912 | ₩90,354 | ₩93,431 | +3.25% | 12만 |
|---|
| 2025.10.13 | ₩89,832 | ₩90,996 | ₩89,457 | ₩90,809 | +1.09% | 9.7만 |
|---|
| 2025.10.10 | ₩90,742 | ₩91,865 | ₩89,952 | ₩90,046 | -0.77% | 14.6만 |
|---|