시장 데이터를 불러오는 중
전체 종목
STX엔진 과거 주가
STX Engine · 077970.KS · KOSPI
주요 제품·사업: 엔진,터빈,내연기관 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
STX Engine · 077970.KS · KOSPI
주요 제품·사업: 엔진,터빈,내연기관 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩21,950 | ₩22,100 | ₩20,550 | ₩20,600 | -6.15% | 20.3만 |
| 2026.10.07 | ₩23,600 | ₩23,800 | ₩22,100 | ₩22,100 | -6.36% | 12.2만 |
| 2026.10.06 | ₩22,900 | ₩23,250 | ₩22,550 | ₩23,100 | +0.87% | 12.1만 |
| 2026.10.02 | ₩22,600 | ₩22,900 | ₩22,350 | ₩22,650 | +0.22% | 7.6만 |
| 2026.10.01 | ₩22,300 | ₩22,650 | ₩21,750 | ₩22,500 | +0.90% | 10.4만 |
| 2026.09.30 | ₩21,750 | ₩22,350 | ₩21,700 | ₩22,000 | +1.15% | 10.1만 |
| 2026.09.29 | ₩21,850 | ₩21,950 | ₩21,200 | ₩21,350 | -2.29% | 11.9만 |
| 2026.09.28 | ₩22,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,850 |
| ₩21,950 |
| -0.45% |
| 11.4만 |
| 2026.09.23 | ₩22,850 | ₩22,850 | ₩21,850 | ₩21,950 | -3.94% | 18.2만 |
|---|
| 2026.09.22 | ₩23,400 | ₩23,550 | ₩22,750 | ₩22,800 | -2.56% | 13.1만 |
|---|
| 2026.09.21 | ₩23,600 | ₩23,600 | ₩22,950 | ₩23,050 | -2.33% | 8.8만 |
|---|
| 2026.09.18 | ₩24,200 | ₩24,300 | ₩23,500 | ₩23,500 | -2.89% | 11.6만 |
|---|
| 2026.09.17 | ₩23,100 | ₩24,550 | ₩23,100 | ₩24,100 | +4.33% | 25.4만 |
|---|
| 2026.09.16 | ₩23,200 | ₩23,250 | ₩22,650 | ₩22,750 | -1.94% | 7.7만 |
|---|
| 2026.09.15 | ₩23,800 | ₩23,950 | ₩23,000 | ₩23,150 | -2.73% | 12.8만 |
|---|
| 2026.09.14 | ₩24,650 | ₩24,650 | ₩23,950 | ₩24,050 | -2.43% | 12.3만 |
|---|
| 2026.09.11 | ₩23,650 | ₩25,900 | ₩23,350 | ₩24,800 | +4.86% | 24.3만 |
|---|
| 2026.09.10 | ₩24,050 | ₩24,750 | ₩23,200 | ₩24,300 | +1.04% | 18.6만 |
|---|
| 2026.09.09 | ₩23,750 | ₩25,000 | ₩23,750 | ₩24,400 | +2.74% | 21.8만 |
|---|
| 2026.09.08 | ₩23,900 | ₩24,450 | ₩23,350 | ₩23,450 | -1.88% | 15.8만 |
|---|
| 2026.09.07 | ₩23,700 | ₩24,000 | ₩23,450 | ₩23,850 | +0.63% | 5.7만 |
|---|
| 2026.09.04 | ₩23,600 | ₩24,000 | ₩23,250 | ₩23,550 | -0.21% | 7.4만 |
|---|
| 2026.09.03 | ₩23,600 | ₩24,000 | ₩22,900 | ₩23,450 | -0.64% | 10.3만 |
|---|
| 2026.09.02 | ₩23,850 | ₩23,950 | ₩23,200 | ₩23,200 | -2.73% | 13.2만 |
|---|
| 2026.09.01 | ₩25,200 | ₩25,650 | ₩24,250 | ₩24,850 | -1.39% | 15.2만 |
|---|
| 2026.08.31 | ₩24,500 | ₩25,150 | ₩23,800 | ₩25,000 | +2.04% | 11.6만 |
|---|
| 2026.08.28 | ₩26,050 | ₩26,650 | ₩24,800 | ₩25,300 | -2.88% | 16.2만 |
|---|
| 2026.08.27 | ₩24,850 | ₩26,300 | ₩24,450 | ₩26,200 | +5.43% | 25.7만 |
|---|
| 2026.08.26 | ₩24,200 | ₩24,700 | ₩23,850 | ₩24,600 | +1.65% | 7.6만 |
|---|
| 2026.08.25 | ₩23,200 | ₩24,300 | ₩22,300 | ₩24,200 | +4.31% | 13.5만 |
|---|
| 2026.08.24 | ₩23,350 | ₩23,850 | ₩22,700 | ₩23,400 | +0.21% | 10.4만 |
|---|
| 2026.08.21 | ₩24,350 | ₩24,550 | ₩23,200 | ₩23,450 | -3.70% | 19만 |
|---|
| 2026.08.20 | ₩25,400 | ₩25,750 | ₩24,950 | ₩25,100 | -1.18% | 8만 |
|---|
| 2026.08.19 | ₩25,400 | ₩25,800 | ₩24,600 | ₩24,900 | -1.97% | 11.1만 |
|---|
| 2026.08.18 | ₩27,800 | ₩27,800 | ₩26,000 | ₩26,250 | -5.58% | 33.8만 |
|---|
| 2026.08.14 | ₩29,050 | ₩29,500 | ₩28,050 | ₩28,400 | -2.24% | 22만 |
|---|
| 2026.08.13 | ₩28,800 | ₩30,000 | ₩28,000 | ₩28,550 | -0.87% | 18.7만 |
|---|
| 2026.08.12 | ₩28,500 | ₩28,900 | ₩27,600 | ₩28,400 | -0.35% | 10.7만 |
|---|
| 2026.08.11 | ₩29,300 | ₩29,300 | ₩28,250 | ₩28,300 | -3.41% | 14.2만 |
|---|
| 2026.08.10 | ₩27,550 | ₩30,850 | ₩27,500 | ₩29,650 | +7.62% | 29.7만 |
|---|
| 2026.08.07 | ₩27,400 | ₩27,500 | ₩25,600 | ₩27,050 | -1.28% | 17.3만 |
|---|
| 2026.08.06 | ₩27,600 | ₩28,400 | ₩26,400 | ₩27,300 | -1.09% | 16.9만 |
|---|
| 2026.08.05 | ₩25,250 | ₩28,800 | ₩24,900 | ₩28,100 | +11.29% | 36.5만 |
|---|
| 2026.08.04 | ₩23,100 | ₩24,400 | ₩23,050 | ₩24,400 | +5.63% | 12.4만 |
|---|
| 2026.08.03 | ₩22,800 | ₩23,750 | ₩21,950 | ₩23,050 | +1.10% | 13.6만 |
|---|
| 2026.07.31 | ₩21,350 | ₩23,050 | ₩20,900 | ₩23,050 | +7.96% | 30.8만 |
|---|
| 2026.07.30 | ₩19,550 | ₩22,150 | ₩19,550 | ₩20,250 | +3.58% | 21.9만 |
|---|
| 2026.07.29 | ₩22,000 | ₩22,250 | ₩18,830 | ₩19,550 | -11.14% | 32.8만 |
|---|
| 2026.07.28 | ₩23,600 | ₩23,650 | ₩21,600 | ₩21,850 | -7.42% | 21.1만 |
|---|
| 2026.07.27 | ₩26,500 | ₩26,500 | ₩23,900 | ₩24,550 | -7.36% | 19.3만 |
|---|
| 2026.07.24 | ₩26,050 | ₩27,150 | ₩25,400 | ₩25,550 | -1.92% | 18.2만 |
|---|
| 2026.07.23 | ₩23,950 | ₩26,400 | ₩23,850 | ₩26,100 | +8.98% | 16.7만 |
|---|
| 2026.07.22 | ₩23,800 | ₩24,950 | ₩23,800 | ₩23,900 | +0.42% | 15.3만 |
|---|
| 2026.07.21 | ₩22,800 | ₩23,550 | ₩22,000 | ₩23,350 | +2.41% | 18.6만 |
|---|
| 2026.07.20 | ₩24,700 | ₩24,700 | ₩22,700 | ₩23,100 | -6.48% | 14.1만 |
|---|
| 2026.07.16 | ₩26,250 | ₩26,300 | ₩24,300 | ₩25,000 | -4.76% | 14만 |
|---|
| 2026.07.15 | ₩24,700 | ₩25,900 | ₩24,700 | ₩25,600 | +3.64% | 11.5만 |
|---|
| 2026.07.14 | ₩25,150 | ₩25,300 | ₩23,150 | ₩23,900 | -4.97% | 18.7만 |
|---|
| 2026.07.13 | ₩26,600 | ₩27,700 | ₩25,250 | ₩25,500 | -4.14% | 17.8만 |
|---|
| 2026.07.10 | ₩24,950 | ₩26,750 | ₩24,950 | ₩26,600 | +6.61% | 16.4만 |
|---|
| 2026.07.09 | ₩24,600 | ₩26,050 | ₩24,000 | ₩24,750 | +0.61% | 16.2만 |
|---|
| 2026.07.08 | ₩25,400 | ₩26,300 | ₩24,150 | ₩24,450 | -3.74% | 18.3만 |
|---|
| 2026.07.07 | ₩26,450 | ₩27,100 | ₩25,300 | ₩26,250 | -0.76% | 32만 |
|---|
| 2026.07.06 | ₩28,500 | ₩31,300 | ₩27,350 | ₩29,000 | +1.75% | 26.3만 |
|---|
| 2026.07.03 | ₩28,250 | ₩28,550 | ₩26,500 | ₩28,250 | 0.00% | 12.7만 |
|---|
| 2026.07.02 | ₩31,450 | ₩31,450 | ₩28,100 | ₩28,300 | -10.02% | 29.5만 |
|---|
| 2026.07.01 | ₩30,050 | ₩31,550 | ₩29,400 | ₩30,850 | +2.66% | 19.7만 |
|---|
| 2026.06.30 | ₩30,050 | ₩31,075 | ₩28,300 | ₩29,300 | -2.50% | 22.5만 |
|---|
| 2026.06.29 | ₩26,900 | ₩30,250 | ₩26,900 | ₩30,050 | +11.71% | 30.1만 |
|---|
| 2026.06.26 | ₩28,550 | ₩28,950 | ₩26,200 | ₩26,900 | -5.78% | 26.5만 |
|---|
| 2026.06.25 | ₩29,850 | ₩30,600 | ₩28,950 | ₩29,050 | -2.68% | 25.4만 |
|---|
| 2026.06.24 | ₩29,250 | ₩29,950 | ₩28,550 | ₩29,500 | +0.85% | 20.9만 |
|---|
| 2026.06.23 | ₩32,250 | ₩33,500 | ₩29,550 | ₩29,600 | -8.22% | 37.9만 |
|---|
| 2026.06.22 | ₩34,950 | ₩35,000 | ₩31,900 | ₩32,550 | -6.87% | 28.2만 |
|---|
| 2026.06.19 | ₩34,450 | ₩34,550 | ₩32,100 | ₩33,750 | -2.03% | 28.6만 |
|---|
| 2026.06.18 | ₩37,500 | ₩37,750 | ₩34,200 | ₩34,400 | -8.27% | 34.2만 |
|---|
| 2026.06.17 | ₩36,500 | ₩39,250 | ₩34,900 | ₩37,750 | +3.42% | 71.9만 |
|---|
| 2026.06.16 | ₩36,600 | ₩38,000 | ₩35,200 | ₩35,600 | -2.73% | 34.8만 |
|---|
| 2026.06.15 | ₩33,900 | ₩38,150 | ₩33,500 | ₩36,650 | +8.11% | 58.9만 |
|---|
| 2026.06.12 | ₩33,500 | ₩33,550 | ₩31,750 | ₩32,300 | -3.58% | 54.7만 |
|---|
| 2026.06.11 | ₩31,700 | ₩32,250 | ₩29,850 | ₩31,650 | -0.16% | 33.9만 |
|---|
| 2026.06.10 | ₩31,300 | ₩33,050 | ₩30,850 | ₩32,800 | +4.79% | 32.6만 |
|---|
| 2026.06.09 | ₩30,500 | ₩31,650 | ₩30,200 | ₩30,950 | +1.48% | 19만 |
|---|
| 2026.06.08 | ₩30,050 | ₩31,650 | ₩30,000 | ₩30,100 | +0.17% | 30.1만 |
|---|
| 2026.06.05 | ₩34,500 | ₩35,000 | ₩32,700 | ₩33,600 | -2.61% | 30.9만 |
|---|
| 2026.06.04 | ₩38,000 | ₩38,350 | ₩35,100 | ₩35,550 | -6.45% | 29.4만 |
|---|
| 2026.06.02 | ₩37,100 | ₩38,200 | ₩36,200 | ₩36,900 | -0.54% | 45.1만 |
|---|
| 2026.06.01 | ₩39,050 | ₩41,300 | ₩38,350 | ₩39,050 | 0.00% | 53.5만 |
|---|
| 2026.05.29 | ₩41,650 | ₩41,800 | ₩39,100 | ₩40,400 | -3.00% | 37.2만 |
|---|
| 2026.05.28 | ₩43,600 | ₩43,800 | ₩39,950 | ₩41,200 | -5.50% | 44.1만 |
|---|
| 2026.05.27 | ₩47,300 | ₩48,000 | ₩43,850 | ₩44,250 | -6.45% | 40.7만 |
|---|
| 2026.05.26 | ₩49,700 | ₩49,700 | ₩46,750 | ₩47,750 | -3.92% | 66.3만 |
|---|
| 2026.05.22 | ₩46,000 | ₩52,700 | ₩43,700 | ₩49,850 | +8.37% | 144.9만 |
|---|
| 2026.05.21 | ₩42,650 | ₩47,400 | ₩42,350 | ₩45,300 | +6.21% | 75.3만 |
|---|
| 2026.05.20 | ₩49,150 | ₩49,200 | ₩39,725 | ₩41,700 | -15.16% | 142.5만 |
|---|
| 2026.05.19 | ₩46,900 | ₩46,900 | ₩42,050 | ₩42,900 | -8.53% | 38.1만 |
|---|
| 2026.05.18 | ₩44,450 | ₩45,900 | ₩42,750 | ₩44,650 | +0.45% | 42.9만 |
|---|
| 2026.05.15 | ₩50,100 | ₩50,100 | ₩44,750 | ₩45,850 | -8.48% | 68.6만 |
|---|
| 2026.05.14 | ₩49,600 | ₩49,650 | ₩47,500 | ₩47,750 | -3.73% | 22.3만 |
|---|
| 2026.05.13 | ₩52,400 | ₩52,700 | ₩48,300 | ₩49,200 | -6.11% | 39.4만 |
|---|
| 2026.05.12 | ₩52,800 | ₩53,600 | ₩47,550 | ₩51,300 | -2.84% | 45.3만 |
|---|
| 2026.05.11 | ₩54,700 | ₩55,400 | ₩53,000 | ₩53,500 | -2.19% | 35만 |
|---|
| 2026.05.08 | ₩57,400 | ₩57,400 | ₩54,000 | ₩55,000 | -4.18% | 50.3만 |
|---|
| 2026.05.07 | ₩57,000 | ₩60,100 | ₩55,900 | ₩58,700 | +2.98% | 64.3만 |
|---|
| 2026.05.06 | ₩59,200 | ₩59,200 | ₩55,100 | ₩57,800 | -2.36% | 56만 |
|---|
| 2026.05.04 | ₩62,700 | ₩62,700 | ₩58,900 | ₩60,000 | -4.31% | 73.1만 |
|---|
| 2026.04.30 | ₩64,400 | ₩65,000 | ₩60,800 | ₩61,600 | -4.35% | 80.9만 |
|---|
| 2026.04.29 | ₩57,900 | ₩67,700 | ₩56,900 | ₩66,500 | +14.85% | 197.2만 |
|---|
| 2026.04.28 | ₩58,500 | ₩60,100 | ₩56,000 | ₩59,100 | +1.03% | 83.9만 |
|---|
| 2026.04.27 | ₩61,100 | ₩63,200 | ₩57,900 | ₩59,900 | -1.96% | 179.9만 |
|---|
| 2026.04.24 | ₩53,300 | ₩57,300 | ₩53,300 | ₩57,300 | +7.50% | 144.9만 |
|---|
| 2026.04.23 | ₩51,300 | ₩52,200 | ₩50,900 | ₩51,500 | +0.39% | 86.3만 |
|---|
| 2026.04.22 | ₩49,000 | ₩51,000 | ₩48,050 | ₩50,500 | +3.06% | 83.5만 |
|---|
| 2026.04.21 | ₩45,350 | ₩55,000 | ₩44,350 | ₩50,500 | +11.36% | 521.7만 |
|---|
| 2026.04.20 | ₩47,200 | ₩47,300 | ₩44,300 | ₩46,200 | -2.12% | 219.6만 |
|---|
| 2026.04.17 | ₩34,200 | ₩44,000 | ₩33,600 | ₩44,000 | +28.65% | 362만 |
|---|
| 2026.04.16 | ₩34,300 | ₩34,650 | ₩33,700 | ₩33,850 | -1.31% | 14.2만 |
|---|
| 2026.04.15 | ₩34,500 | ₩34,500 | ₩33,600 | ₩34,000 | -1.45% | 24만 |
|---|
| 2026.04.14 | ₩34,050 | ₩34,700 | ₩33,500 | ₩33,900 | -0.44% | 21.6만 |
|---|
| 2026.04.13 | ₩32,850 | ₩34,150 | ₩32,500 | ₩33,500 | +1.98% | 14.5만 |
|---|
| 2026.04.10 | ₩34,150 | ₩34,300 | ₩32,950 | ₩33,200 | -2.78% | 21.5만 |
|---|
| 2026.04.09 | ₩35,250 | ₩35,300 | ₩33,500 | ₩33,600 | -4.68% | 13.8만 |
|---|
| 2026.04.08 | ₩36,150 | ₩36,500 | ₩34,700 | ₩35,000 | -3.18% | 24.2만 |
|---|
| 2026.04.07 | ₩35,800 | ₩36,200 | ₩33,750 | ₩34,700 | -3.07% | 17.9만 |
|---|
| 2026.04.06 | ₩35,900 | ₩36,300 | ₩34,850 | ₩35,400 | -1.39% | 19.1만 |
|---|
| 2026.04.03 | ₩32,600 | ₩36,700 | ₩32,450 | ₩36,200 | +11.04% | 54.2만 |
|---|
| 2026.04.02 | ₩33,100 | ₩34,200 | ₩31,600 | ₩31,850 | -3.78% | 22만 |
|---|
| 2026.04.01 | ₩32,000 | ₩32,500 | ₩31,650 | ₩32,350 | +1.09% | 17.8만 |
|---|
| 2026.03.31 | ₩31,650 | ₩32,300 | ₩30,400 | ₩30,650 | -3.16% | 13.7만 |
|---|
| 2026.03.30 | ₩31,650 | ₩32,350 | ₩31,000 | ₩31,600 | -0.16% | 10.9만 |
|---|
| 2026.03.27 | ₩34,200 | ₩34,650 | ₩32,850 | ₩33,500 | -2.05% | 18.9만 |
|---|
| 2026.03.26 | ₩36,350 | ₩38,050 | ₩35,300 | ₩35,300 | -2.89% | 32.4만 |
|---|
| 2026.03.25 | ₩34,250 | ₩37,250 | ₩33,850 | ₩36,350 | +6.13% | 80.4만 |
|---|
| 2026.03.24 | ₩32,500 | ₩34,600 | ₩31,750 | ₩33,900 | +4.31% | 21.6만 |
|---|
| 2026.03.23 | ₩34,150 | ₩34,150 | ₩31,350 | ₩31,500 | -7.76% | 12.8만 |
|---|
| 2026.03.20 | ₩34,250 | ₩35,300 | ₩34,000 | ₩34,350 | +0.29% | 13.2만 |
|---|
| 2026.03.19 | ₩34,500 | ₩35,400 | ₩34,000 | ₩34,100 | -1.16% | 10.3만 |
|---|
| 2026.03.18 | ₩34,250 | ₩35,950 | ₩34,050 | ₩34,750 | +1.46% | 28.4만 |
|---|
| 2026.03.17 | ₩34,250 | ₩35,350 | ₩33,200 | ₩34,200 | -0.15% | 26.3만 |
|---|
| 2026.03.16 | ₩34,650 | ₩35,200 | ₩33,650 | ₩33,700 | -2.74% | 20.3만 |
|---|
| 2026.03.13 | ₩34,650 | ₩35,200 | ₩33,850 | ₩34,300 | -1.01% | 26.1만 |
|---|
| 2026.03.12 | ₩33,750 | ₩35,000 | ₩33,350 | ₩34,300 | +1.63% | 18.7만 |
|---|
| 2026.03.11 | ₩33,150 | ₩35,550 | ₩32,900 | ₩33,950 | +2.41% | 59.3만 |
|---|
| 2026.03.10 | ₩32,700 | ₩33,150 | ₩31,200 | ₩32,450 | -0.76% | 25.8만 |
|---|
| 2026.03.09 | ₩30,500 | ₩32,500 | ₩30,200 | ₩31,900 | +4.59% | 54만 |
|---|
| 2026.03.06 | ₩29,000 | ₩31,850 | ₩28,850 | ₩29,600 | +2.07% | 18.8만 |
|---|
| 2026.03.05 | ₩27,950 | ₩30,200 | ₩27,950 | ₩29,800 | +6.62% | 22.8만 |
|---|
| 2026.03.04 | ₩30,500 | ₩31,100 | ₩25,100 | ₩26,100 | -14.43% | 47.7만 |
|---|
| 2026.03.03 | ₩33,500 | ₩35,300 | ₩31,850 | ₩31,900 | -4.78% | 44.5만 |
|---|
| 2026.02.27 | ₩34,400 | ₩34,750 | ₩32,850 | ₩32,950 | -4.22% | 34.9만 |
|---|
| 2026.02.26 | ₩35,000 | ₩35,250 | ₩33,650 | ₩33,900 | -3.14% | 22.2만 |
|---|
| 2026.02.25 | ₩34,950 | ₩35,000 | ₩34,150 | ₩34,700 | -0.72% | 18만 |
|---|
| 2026.02.24 | ₩35,750 | ₩35,800 | ₩33,000 | ₩34,350 | -3.92% | 22.3만 |
|---|
| 2026.02.23 | ₩36,600 | ₩36,600 | ₩35,150 | ₩35,450 | -3.14% | 27.8만 |
|---|
| 2026.02.20 | ₩35,700 | ₩37,750 | ₩35,000 | ₩36,900 | +3.36% | 82.6만 |
|---|
| 2026.02.19 | ₩33,300 | ₩33,650 | ₩33,000 | ₩33,350 | +0.15% | 17.4만 |
|---|
| 2026.02.13 | ₩32,700 | ₩33,200 | ₩31,900 | ₩32,750 | +0.15% | 18.9만 |
|---|
| 2026.02.12 | ₩32,950 | ₩33,500 | ₩32,450 | ₩33,050 | +0.30% | 14.8만 |
|---|
| 2026.02.11 | ₩33,000 | ₩33,050 | ₩32,250 | ₩32,500 | -1.52% | 20.4만 |
|---|
| 2026.02.10 | ₩32,450 | ₩32,950 | ₩31,850 | ₩32,650 | +0.62% | 13.6만 |
|---|
| 2026.02.09 | ₩32,000 | ₩32,450 | ₩31,350 | ₩31,650 | -1.09% | 24.5만 |
|---|
| 2026.02.06 | ₩31,150 | ₩31,250 | ₩29,650 | ₩30,800 | -1.12% | 22.7만 |
|---|
| 2026.02.05 | ₩34,700 | ₩34,700 | ₩32,000 | ₩32,150 | -7.35% | 41.7만 |
|---|
| 2026.02.04 | ₩34,600 | ₩35,150 | ₩34,200 | ₩35,000 | +1.16% | 29.4만 |
|---|
| 2026.02.03 | ₩32,900 | ₩34,200 | ₩32,450 | ₩34,100 | +3.65% | 29.4만 |
|---|
| 2026.02.02 | ₩33,900 | ₩34,600 | ₩32,200 | ₩32,300 | -4.72% | 27.2만 |
|---|
| 2026.01.30 | ₩35,450 | ₩35,450 | ₩33,900 | ₩33,900 | -4.37% | 33.3만 |
|---|
| 2026.01.29 | ₩35,900 | ₩35,900 | ₩34,250 | ₩35,100 | -2.23% | 38만 |
|---|
| 2026.01.28 | ₩37,150 | ₩37,650 | ₩35,450 | ₩36,050 | -2.96% | 52.5만 |
|---|
| 2026.01.27 | ₩37,800 | ₩38,550 | ₩36,800 | ₩37,150 | -1.72% | 46.7만 |
|---|
| 2026.01.26 | ₩38,200 | ₩38,600 | ₩36,550 | ₩37,200 | -2.62% | 30.6만 |
|---|
| 2026.01.23 | ₩37,000 | ₩38,650 | ₩37,000 | ₩37,900 | +2.43% | 50.1만 |
|---|
| 2026.01.22 | ₩37,800 | ₩38,050 | ₩36,200 | ₩37,000 | -2.12% | 45.3만 |
|---|
| 2026.01.21 | ₩36,350 | ₩38,500 | ₩35,650 | ₩38,000 | +4.54% | 55.6만 |
|---|
| 2026.01.20 | ₩37,250 | ₩37,750 | ₩36,100 | ₩37,150 | -0.27% | 31.3만 |
|---|
| 2026.01.19 | ₩37,350 | ₩38,400 | ₩36,900 | ₩37,700 | +0.94% | 30.7만 |
|---|
| 2026.01.16 | ₩38,550 | ₩38,800 | ₩36,550 | ₩36,900 | -4.28% | 33.9만 |
|---|
| 2026.01.15 | ₩37,650 | ₩38,900 | ₩37,350 | ₩38,350 | +1.86% | 27.5만 |
|---|
| 2026.01.14 | ₩38,750 | ₩38,800 | ₩37,000 | ₩37,300 | -3.74% | 33.1만 |
|---|
| 2026.01.13 | ₩39,400 | ₩39,900 | ₩37,950 | ₩38,600 | -2.03% | 41.3만 |
|---|
| 2026.01.12 | ₩39,450 | ₩40,500 | ₩38,150 | ₩39,800 | +0.89% | 73.8만 |
|---|
| 2026.01.09 | ₩34,950 | ₩38,950 | ₩34,600 | ₩38,800 | +11.02% | 121.5만 |
|---|
| 2026.01.08 | ₩33,100 | ₩35,400 | ₩33,100 | ₩34,500 | +4.23% | 60.7만 |
|---|
| 2026.01.07 | ₩33,850 | ₩34,550 | ₩32,750 | ₩33,200 | -1.92% | 29.8만 |
|---|
| 2026.01.06 | ₩33,400 | ₩34,000 | ₩32,550 | ₩33,950 | +1.65% | 31.2만 |
|---|
| 2026.01.05 | ₩33,550 | ₩33,700 | ₩32,500 | ₩33,200 | -1.04% | 24.9만 |
|---|
| 2026.01.02 | ₩34,100 | ₩34,150 | ₩32,800 | ₩33,450 | -1.91% | 27.8만 |
|---|
| 2025.12.30 | ₩34,800 | ₩34,850 | ₩33,850 | ₩34,000 | -2.30% | 20.6만 |
|---|
| 2025.12.29 | ₩33,850 | ₩35,300 | ₩33,850 | ₩34,900 | +3.10% | 37.6만 |
|---|
| 2025.12.26 | ₩35,800 | ₩35,850 | ₩34,000 | ₩34,350 | -4.05% | 42.2만 |
|---|
| 2025.12.24 | ₩39,450 | ₩40,900 | ₩34,625 | ₩35,800 | -9.25% | 124.3만 |
|---|
| 2025.12.23 | ₩39,500 | ₩40,300 | ₩38,400 | ₩39,100 | -1.01% | 45.3만 |
|---|
| 2025.12.22 | ₩37,750 | ₩39,400 | ₩37,750 | ₩38,700 | +2.52% | 37.4만 |
|---|
| 2025.12.19 | ₩37,500 | ₩38,000 | ₩36,000 | ₩37,500 | 0.00% | 37.2만 |
|---|
| 2025.12.18 | ₩36,600 | ₩37,800 | ₩36,500 | ₩37,100 | +1.37% | 23.6만 |
|---|
| 2025.12.17 | ₩37,600 | ₩38,400 | ₩36,600 | ₩37,300 | -0.80% | 36.9만 |
|---|
| 2025.12.16 | ₩38,400 | ₩39,500 | ₩37,300 | ₩37,800 | -1.56% | 43.5만 |
|---|
| 2025.12.15 | ₩38,050 | ₩38,800 | ₩37,600 | ₩38,400 | +0.92% | 37.4만 |
|---|
| 2025.12.12 | ₩37,150 | ₩39,000 | ₩37,150 | ₩38,450 | +3.50% | 71.2만 |
|---|
| 2025.12.11 | ₩37,150 | ₩38,100 | ₩37,000 | ₩37,050 | -0.27% | 37.8만 |
|---|
| 2025.12.10 | ₩37,800 | ₩38,050 | ₩37,050 | ₩37,300 | -1.32% | 34.4만 |
|---|
| 2025.12.09 | ₩35,750 | ₩38,250 | ₩35,700 | ₩37,700 | +5.45% | 106.9만 |
|---|
| 2025.12.08 | ₩35,450 | ₩36,100 | ₩34,300 | ₩35,750 | +0.85% | 47만 |
|---|
| 2025.12.05 | ₩34,500 | ₩35,350 | ₩34,150 | ₩35,050 | +1.59% | 29.5만 |
|---|
| 2025.12.04 | ₩34,800 | ₩35,000 | ₩34,100 | ₩34,550 | -0.72% | 29.5만 |
|---|
| 2025.12.03 | ₩34,400 | ₩35,300 | ₩34,000 | ₩34,500 | +0.29% | 42만 |
|---|
| 2025.12.02 | ₩32,400 | ₩34,150 | ₩32,300 | ₩34,000 | +4.94% | 43.2만 |
|---|
| 2025.12.01 | ₩32,600 | ₩34,800 | ₩31,700 | ₩31,950 | -1.99% | 48.9만 |
|---|
| 2025.11.28 | ₩33,400 | ₩34,300 | ₩32,400 | ₩32,550 | -2.54% | 35.8만 |
|---|
| 2025.11.27 | ₩32,800 | ₩35,050 | ₩32,300 | ₩33,350 | +1.68% | 73.1만 |
|---|
| 2025.11.26 | ₩30,600 | ₩33,000 | ₩30,400 | ₩32,300 | +5.56% | 48.3만 |
|---|
| 2025.11.25 | ₩31,050 | ₩31,450 | ₩30,200 | ₩30,500 | -1.77% | 18.4만 |
|---|
| 2025.11.24 | ₩31,000 | ₩31,750 | ₩30,000 | ₩30,750 | -0.81% | 64.8만 |
|---|
| 2025.11.21 | ₩30,300 | ₩31,600 | ₩30,300 | ₩30,650 | +1.16% | 31.8만 |
|---|
| 2025.11.20 | ₩30,300 | ₩32,250 | ₩29,950 | ₩31,950 | +5.45% | 38.4만 |
|---|
| 2025.11.19 | ₩29,550 | ₩30,350 | ₩28,700 | ₩29,900 | +1.18% | 33.6만 |
|---|
| 2025.11.18 | ₩31,150 | ₩31,800 | ₩29,850 | ₩29,850 | -4.17% | 34.8만 |
|---|
| 2025.11.17 | ₩31,250 | ₩31,550 | ₩29,850 | ₩31,400 | +0.48% | 37.6만 |
|---|
| 2025.11.14 | ₩31,950 | ₩32,950 | ₩30,500 | ₩30,900 | -3.29% | 91.5만 |
|---|
| 2025.11.13 | ₩32,100 | ₩32,900 | ₩31,700 | ₩32,300 | +0.62% | 26만 |
|---|
| 2025.11.12 | ₩31,950 | ₩32,750 | ₩31,750 | ₩32,100 | +0.47% | 17.6만 |
|---|
| 2025.11.11 | ₩33,250 | ₩33,650 | ₩31,550 | ₩31,800 | -4.36% | 32.8만 |
|---|
| 2025.11.10 | ₩32,400 | ₩33,650 | ₩31,750 | ₩33,450 | +3.24% | 22.7만 |
|---|
| 2025.11.07 | ₩32,300 | ₩32,900 | ₩31,350 | ₩32,350 | +0.15% | 37.3만 |
|---|
| 2025.11.06 | ₩33,600 | ₩34,500 | ₩32,500 | ₩33,000 | -1.79% | 25.4만 |
|---|
| 2025.11.05 | ₩34,750 | ₩34,750 | ₩32,450 | ₩33,400 | -3.88% | 46.7만 |
|---|
| 2025.11.04 | ₩35,750 | ₩35,800 | ₩34,000 | ₩35,000 | -2.10% | 44.7만 |
|---|
| 2025.11.03 | ₩35,400 | ₩36,800 | ₩35,400 | ₩35,750 | +0.99% | 64.4만 |
|---|
| 2025.10.31 | ₩35,700 | ₩36,150 | ₩35,050 | ₩35,350 | -0.98% | 42.8만 |
|---|
| 2025.10.30 | ₩39,900 | ₩39,900 | ₩35,300 | ₩35,700 | -10.53% | 122.4만 |
|---|
| 2025.10.29 | ₩36,700 | ₩37,950 | ₩36,250 | ₩37,250 | +1.50% | 58.1만 |
|---|
| 2025.10.28 | ₩38,850 | ₩38,950 | ₩36,150 | ₩36,550 | -5.92% | 88.5만 |
|---|
| 2025.10.27 | ₩39,400 | ₩40,100 | ₩38,350 | ₩38,850 | -1.40% | 86.3만 |
|---|
| 2025.10.24 | ₩38,150 | ₩38,950 | ₩37,400 | ₩38,700 | +1.44% | 45.9만 |
|---|
| 2025.10.23 | ₩38,100 | ₩39,000 | ₩37,450 | ₩37,900 | -0.52% | 48.5만 |
|---|
| 2025.10.22 | ₩39,150 | ₩39,150 | ₩37,000 | ₩38,300 | -2.17% | 68.8만 |
|---|
| 2025.10.21 | ₩37,200 | ₩38,650 | ₩37,150 | ₩38,200 | +2.69% | 90만 |
|---|
| 2025.10.20 | ₩36,700 | ₩38,050 | ₩36,500 | ₩37,000 | +0.82% | 35.9만 |
|---|
| 2025.10.17 | ₩38,400 | ₩39,500 | ₩36,300 | ₩36,600 | -4.69% | 51.3만 |
|---|
| 2025.10.16 | ₩39,450 | ₩39,500 | ₩37,700 | ₩38,000 | -3.68% | 53.9만 |
|---|
| 2025.10.15 | ₩36,800 | ₩38,800 | ₩36,500 | ₩38,050 | +3.40% | 55.8만 |
|---|
| 2025.10.14 | ₩38,000 | ₩38,650 | ₩35,800 | ₩36,900 | -2.89% | 66.9만 |
|---|
| 2025.10.13 | ₩37,400 | ₩39,650 | ₩37,400 | ₩38,200 | +2.14% | 43.5만 |
|---|
| 2025.10.10 | ₩39,350 | ₩39,350 | ₩37,400 | ₩38,450 | -2.29% | 59.2만 |
|---|