시장 데이터를 불러오는 중
전체 종목
스탠다드에어로 과거 주가
StandardAero, Inc. Common Stock · SARO · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
StandardAero, Inc. Common Stock · SARO · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,457 | ₩27,858 | ₩27,028 | ₩27,028 | -1.56% | 335.4만 |
| 2026.10.08 | ₩26,841 | ₩27,330 | ₩26,601 | ₩27,243 | +1.50% | 350.5만 |
| 2026.10.07 | ₩27,859 | ₩27,859 | ₩26,778 | ₩27,135 | -2.60% | 323.9만 |
| 2026.10.06 | ₩28,408 | ₩28,676 | ₩28,013 | ₩28,060 | -1.23% | 347.5만 |
| 2026.10.05 | ₩28,207 | ₩28,877 | ₩28,047 | ₩28,194 | -0.05% | 376.6만 |
| 2026.10.02 | ₩28,743 | ₩28,797 | ₩27,919 | ₩28,207 | -1.86% | 370.2만 |
| 2026.10.01 | ₩28,462 | ₩28,851 | ₩27,852 | ₩28,368 | -0.33% | 451.3만 |
| 2026.09.30 | ₩28,985 | ₩29,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,583 |
| ₩28,609 |
| -1.29% |
| 365.6만 |
| 2026.09.29 | ₩29,186 | ₩29,628 | ₩28,770 | ₩29,145 | -0.14% | 507.2만 |
|---|
| 2026.09.28 | ₩29,963 | ₩30,358 | ₩29,547 | ₩29,775 | -0.63% | 529.5만 |
|---|
| 2026.09.25 | ₩29,601 | ₩30,660 | ₩29,467 | ₩30,472 | +2.94% | 430.1만 |
|---|
| 2026.09.24 | ₩30,191 | ₩30,331 | ₩29,675 | ₩29,722 | -1.55% | 435.2만 |
|---|
| 2026.09.23 | ₩30,392 | ₩30,807 | ₩30,244 | ₩30,258 | -0.44% | 315.8만 |
|---|
| 2026.09.22 | ₩31,115 | ₩31,248 | ₩30,003 | ₩30,526 | -1.89% | 378만 |
|---|
| 2026.09.21 | ₩30,150 | ₩30,660 | ₩29,976 | ₩30,660 | +1.69% | 349.2만 |
|---|
| 2026.09.18 | ₩30,284 | ₩30,445 | ₩29,869 | ₩29,882 | -1.33% | 1029.3만 |
|---|
| 2026.09.17 | ₩31,504 | ₩31,544 | ₩29,990 | ₩30,204 | -4.13% | 492.1만 |
|---|
| 2026.09.16 | ₩31,584 | ₩31,584 | ₩30,593 | ₩30,995 | -1.87% | 341.2만 |
|---|
| 2026.09.15 | ₩31,571 | ₩31,866 | ₩30,767 | ₩31,182 | -1.23% | 477.7만 |
|---|
| 2026.09.14 | ₩31,812 | ₩32,013 | ₩31,504 | ₩31,624 | -0.59% | 290.6만 |
|---|
| 2026.09.11 | ₩32,268 | ₩32,395 | ₩31,745 | ₩32,214 | -0.17% | 252.9만 |
|---|
| 2026.09.10 | ₩32,187 | ₩32,562 | ₩31,511 | ₩31,691 | -1.54% | 257만 |
|---|
| 2026.09.09 | ₩32,629 | ₩32,824 | ₩31,973 | ₩32,455 | -0.53% | 260.9만 |
|---|
| 2026.09.08 | ₩33,299 | ₩34,384 | ₩32,522 | ₩32,790 | -1.53% | 364.3만 |
|---|
| 2026.09.04 | ₩32,871 | ₩33,326 | ₩32,790 | ₩33,246 | +1.14% | 231.1만 |
|---|
| 2026.09.03 | ₩32,589 | ₩33,125 | ₩31,974 | ₩33,018 | +1.32% | 384.6만 |
|---|
| 2026.09.02 | ₩32,924 | ₩32,985 | ₩32,201 | ₩32,254 | -2.04% | 320.3만 |
|---|
| 2026.09.01 | ₩32,562 | ₩33,333 | ₩32,348 | ₩32,442 | -0.37% | 390.7만 |
|---|
| 2026.08.31 | ₩33,098 | ₩33,286 | ₩32,261 | ₩32,817 | -0.85% | 422만 |
|---|
| 2026.08.28 | ₩33,970 | ₩34,117 | ₩33,286 | ₩33,514 | -1.34% | 225.4만 |
|---|
| 2026.08.27 | ₩33,648 | ₩33,795 | ₩33,125 | ₩33,608 | -0.12% | 244.3만 |
|---|
| 2026.08.26 | ₩33,809 | ₩34,345 | ₩33,594 | ₩33,728 | -0.24% | 256.6만 |
|---|
| 2026.08.25 | ₩33,702 | ₩33,755 | ₩33,119 | ₩33,447 | -0.76% | 320.1만 |
|---|
| 2026.08.24 | ₩33,755 | ₩34,244 | ₩32,790 | ₩32,924 | -2.46% | 410.1만 |
|---|
| 2026.08.21 | ₩33,983 | ₩34,305 | ₩33,494 | ₩33,581 | -1.18% | 256.3만 |
|---|
| 2026.08.20 | ₩35,202 | ₩35,269 | ₩33,641 | ₩33,809 | -3.96% | 263.9만 |
|---|
| 2026.08.19 | ₩36,301 | ₩36,449 | ₩35,209 | ₩35,377 | -2.55% | 220.2만 |
|---|
| 2026.08.18 | ₩36,355 | ₩36,623 | ₩35,712 | ₩36,167 | -0.52% | 258.3만 |
|---|
| 2026.08.17 | ₩37,226 | ₩37,340 | ₩36,623 | ₩36,703 | -1.40% | 245.3만 |
|---|
| 2026.08.14 | ₩36,931 | ₩37,440 | ₩36,497 | ₩37,387 | +1.23% | 303.5만 |
|---|
| 2026.08.13 | ₩36,958 | ₩36,958 | ₩36,194 | ₩36,341 | -1.67% | 781.7만 |
|---|
| 2026.08.12 | ₩37,909 | ₩38,150 | ₩36,663 | ₩36,703 | -3.18% | 370만 |
|---|
| 2026.08.11 | ₩37,976 | ₩38,593 | ₩37,621 | ₩37,789 | -0.49% | 246.9만 |
|---|
| 2026.08.10 | ₩40,201 | ₩40,201 | ₩37,789 | ₩37,963 | -5.57% | 291.4만 |
|---|
| 2026.08.07 | ₩39,785 | ₩41,299 | ₩38,392 | ₩39,115 | -1.68% | 629.8만 |
|---|
| 2026.08.06 | ₩41,353 | ₩42,398 | ₩40,000 | ₩40,201 | -2.79% | 458.2만 |
|---|
| 2026.08.05 | ₩40,696 | ₩41,695 | ₩40,696 | ₩41,554 | +2.11% | 363.8만 |
|---|
| 2026.08.04 | ₩40,402 | ₩41,313 | ₩40,388 | ₩41,112 | +1.76% | 268.4만 |
|---|
| 2026.08.03 | ₩39,397 | ₩40,348 | ₩39,330 | ₩40,160 | +1.94% | 215.7만 |
|---|
| 2026.07.31 | ₩38,981 | ₩39,531 | ₩38,472 | ₩39,276 | +0.76% | 186.9만 |
|---|
| 2026.07.30 | ₩38,566 | ₩38,948 | ₩37,735 | ₩38,834 | +0.69% | 222.5만 |
|---|
| 2026.07.29 | ₩40,053 | ₩40,147 | ₩38,244 | ₩38,499 | -3.88% | 374만 |
|---|
| 2026.07.28 | ₩39,571 | ₩40,489 | ₩39,303 | ₩40,415 | +2.13% | 358.8만 |
|---|
| 2026.07.27 | ₩38,981 | ₩40,013 | ₩38,700 | ₩39,571 | +1.51% | 464.5만 |
|---|
| 2026.07.24 | ₩38,016 | ₩38,700 | ₩37,949 | ₩38,459 | +1.16% | 306.2만 |
|---|
| 2026.07.23 | ₩36,596 | ₩38,291 | ₩36,596 | ₩37,869 | +3.48% | 445.2만 |
|---|
| 2026.07.22 | ₩36,449 | ₩37,246 | ₩36,361 | ₩36,958 | +1.40% | 330만 |
|---|
| 2026.07.21 | ₩35,631 | ₩36,703 | ₩35,109 | ₩36,341 | +1.99% | 339.3만 |
|---|
| 2026.07.20 | ₩35,926 | ₩36,549 | ₩35,457 | ₩35,712 | -0.60% | 313.8만 |
|---|
| 2026.07.17 | ₩35,430 | ₩36,784 | ₩35,122 | ₩35,819 | +1.10% | 387.7만 |
|---|
| 2026.07.16 | ₩36,382 | ₩36,538 | ₩35,352 | ₩35,671 | -1.95% | 316.7만 |
|---|
| 2026.07.15 | ₩36,730 | ₩37,045 | ₩36,047 | ₩36,904 | +0.47% | 234만 |
|---|
| 2026.07.14 | ₩37,145 | ₩37,782 | ₩36,576 | ₩36,663 | -1.30% | 253만 |
|---|
| 2026.07.13 | ₩37,226 | ₩37,534 | ₩36,261 | ₩36,918 | -0.83% | 258.9만 |
|---|
| 2026.07.10 | ₩37,976 | ₩38,137 | ₩37,058 | ₩37,427 | -1.45% | 224.1만 |
|---|
| 2026.07.09 | ₩38,097 | ₩38,097 | ₩37,065 | ₩37,601 | -1.30% | 382.8만 |
|---|
| 2026.07.08 | ₩39,638 | ₩39,665 | ₩37,688 | ₩37,722 | -4.83% | 381.9만 |
|---|
| 2026.07.07 | ₩41,179 | ₩41,179 | ₩39,772 | ₩40,254 | -2.25% | 381.4만 |
|---|
| 2026.07.06 | ₩40,723 | ₩41,561 | ₩40,482 | ₩41,433 | +1.74% | 370만 |
|---|
| 2026.07.02 | ₩40,549 | ₩40,857 | ₩39,464 | ₩40,348 | -0.50% | 414.2만 |
|---|
| 2026.07.01 | ₩40,201 | ₩40,830 | ₩39,691 | ₩40,201 | 0.00% | 389.8만 |
|---|
| 2026.06.30 | ₩38,365 | ₩40,087 | ₩37,829 | ₩40,080 | +4.47% | 397.6만 |
|---|
| 2026.06.29 | ₩37,735 | ₩38,418 | ₩37,561 | ₩38,378 | +1.70% | 487.4만 |
|---|
| 2026.06.26 | ₩37,105 | ₩38,112 | ₩36,784 | ₩37,708 | +1.63% | 500.1만 |
|---|
| 2026.06.25 | ₩36,944 | ₩38,057 | ₩36,757 | ₩37,239 | +0.80% | 533.5만 |
|---|
| 2026.06.24 | ₩36,047 | ₩37,105 | ₩36,020 | ₩36,341 | +0.82% | 373.9만 |
|---|
| 2026.06.23 | ₩35,859 | ₩36,435 | ₩35,578 | ₩35,980 | +0.34% | 365.1만 |
|---|
| 2026.06.22 | ₩36,623 | ₩37,199 | ₩36,449 | ₩36,529 | -0.26% | 405.1만 |
|---|
| 2026.06.18 | ₩36,784 | ₩37,273 | ₩36,623 | ₩37,186 | +1.09% | 619만 |
|---|
| 2026.06.17 | ₩36,033 | ₩37,695 | ₩36,033 | ₩36,395 | +1.00% | 595.7만 |
|---|
| 2026.06.16 | ₩36,355 | ₩36,556 | ₩35,946 | ₩35,953 | -1.11% | 437.5만 |
|---|
| 2026.06.15 | ₩36,797 | ₩37,333 | ₩36,087 | ₩36,154 | -1.75% | 315.4만 |
|---|
| 2026.06.12 | ₩35,095 | ₩36,160 | ₩35,082 | ₩36,060 | +2.75% | 508.1만 |
|---|
| 2026.06.11 | ₩33,501 | ₩35,008 | ₩33,313 | ₩34,774 | +3.80% | 447.3만 |
|---|
| 2026.06.10 | ₩34,238 | ₩34,291 | ₩33,179 | ₩33,192 | -3.05% | 302.8만 |
|---|
| 2026.06.09 | ₩33,420 | ₩34,532 | ₩33,132 | ₩34,278 | +2.57% | 389.9만 |
|---|
| 2026.06.08 | ₩34,157 | ₩34,451 | ₩33,098 | ₩33,219 | -2.75% | 410.7만 |
|---|
| 2026.06.05 | ₩34,077 | ₩34,506 | ₩33,849 | ₩34,318 | +0.71% | 238.3만 |
|---|
| 2026.06.04 | ₩33,769 | ₩34,613 | ₩33,769 | ₩34,238 | +1.39% | 400.7만 |
|---|
| 2026.06.03 | ₩33,420 | ₩33,715 | ₩32,449 | ₩33,380 | -0.12% | 608.3만 |
|---|
| 2026.06.02 | ₩35,095 | ₩35,846 | ₩33,474 | ₩33,688 | -4.01% | 723.4만 |
|---|
| 2026.06.01 | ₩37,655 | ₩38,150 | ₩36,301 | ₩36,663 | -2.63% | 394.7만 |
|---|
| 2026.05.29 | ₩37,936 | ₩38,673 | ₩37,407 | ₩38,378 | +1.17% | 355.9만 |
|---|
| 2026.05.28 | ₩36,703 | ₩38,057 | ₩36,556 | ₩37,923 | +3.32% | 315.2만 |
|---|
| 2026.05.27 | ₩36,717 | ₩37,212 | ₩36,382 | ₩36,851 | +0.36% | 325.3만 |
|---|
| 2026.05.26 | ₩36,221 | ₩36,549 | ₩35,819 | ₩36,248 | +0.07% | 305.7만 |
|---|
| 2026.05.22 | ₩35,229 | ₩36,194 | ₩34,975 | ₩35,832 | +1.71% | 369.8만 |
|---|
| 2026.05.21 | ₩34,975 | ₩35,470 | ₩34,492 | ₩34,988 | +0.04% | 257.6만 |
|---|
| 2026.05.20 | ₩34,586 | ₩35,511 | ₩33,739 | ₩35,470 | +2.56% | 241.4만 |
|---|
| 2026.05.19 | ₩34,372 | ₩34,626 | ₩33,641 | ₩33,702 | -1.95% | 283.1만 |
|---|
| 2026.05.18 | ₩33,970 | ₩34,794 | ₩33,648 | ₩34,492 | +1.54% | 246만 |
|---|
| 2026.05.15 | ₩34,774 | ₩34,921 | ₩33,762 | ₩33,836 | -2.70% | 262.7만 |
|---|
| 2026.05.14 | ₩36,194 | ₩36,376 | ₩35,122 | ₩35,269 | -2.55% | 278.3만 |
|---|
| 2026.05.13 | ₩35,752 | ₩36,388 | ₩35,042 | ₩35,832 | +0.22% | 314만 |
|---|
| 2026.05.12 | ₩35,698 | ₩36,177 | ₩34,774 | ₩35,899 | +0.56% | 482.7만 |
|---|
| 2026.05.11 | ₩34,573 | ₩36,154 | ₩34,238 | ₩35,913 | +3.88% | 886.2만 |
|---|
| 2026.05.08 | ₩35,430 | ₩36,449 | ₩33,192 | ₩33,688 | -4.92% | 830.6만 |
|---|
| 2026.05.07 | ₩35,752 | ₩36,033 | ₩34,733 | ₩34,881 | -2.44% | 578.7만 |
|---|
| 2026.05.06 | ₩34,345 | ₩35,765 | ₩34,345 | ₩35,189 | +2.46% | 534.3만 |
|---|
| 2026.05.05 | ₩33,299 | ₩33,648 | ₩32,884 | ₩33,635 | +1.01% | 399.9만 |
|---|
| 2026.05.04 | ₩32,790 | ₩33,219 | ₩32,609 | ₩32,938 | +0.45% | 416.7만 |
|---|
| 2026.05.01 | ₩33,286 | ₩33,286 | ₩32,522 | ₩32,871 | -1.25% | 300.3만 |
|---|
| 2026.04.30 | ₩32,871 | ₩33,628 | ₩32,576 | ₩33,313 | +1.35% | 549.3만 |
|---|
| 2026.04.29 | ₩32,790 | ₩33,326 | ₩32,442 | ₩32,750 | -0.12% | 391.1만 |
|---|
| 2026.04.28 | ₩32,723 | ₩33,098 | ₩32,134 | ₩32,991 | +0.82% | 408.7만 |
|---|
| 2026.04.27 | ₩32,884 | ₩33,675 | ₩32,670 | ₩32,817 | -0.20% | 383.1만 |
|---|
| 2026.04.24 | ₩32,402 | ₩32,931 | ₩32,000 | ₩32,884 | +1.49% | 355.7만 |
|---|
| 2026.04.23 | ₩32,603 | ₩33,031 | ₩31,933 | ₩32,616 | +0.04% | 577.9만 |
|---|
| 2026.04.22 | ₩34,117 | ₩34,519 | ₩32,268 | ₩32,643 | -4.32% | 471.9만 |
|---|
| 2026.04.21 | ₩35,685 | ₩35,685 | ₩33,648 | ₩33,648 | -5.71% | 514.4만 |
|---|
| 2026.04.20 | ₩35,591 | ₩36,114 | ₩35,403 | ₩35,926 | +0.94% | 207.5만 |
|---|
| 2026.04.17 | ₩36,181 | ₩36,810 | ₩35,618 | ₩35,859 | -0.89% | 236.4만 |
|---|
| 2026.04.16 | ₩37,011 | ₩37,011 | ₩34,774 | ₩34,854 | -5.83% | 322.4만 |
|---|
| 2026.04.15 | ₩37,199 | ₩37,360 | ₩36,274 | ₩36,502 | -1.87% | 167.3만 |
|---|
| 2026.04.14 | ₩37,574 | ₩37,655 | ₩36,784 | ₩36,944 | -1.68% | 190.9만 |
|---|
| 2026.04.13 | ₩36,060 | ₩37,547 | ₩36,060 | ₩37,306 | +3.46% | 529만 |
|---|
| 2026.04.10 | ₩36,087 | ₩36,683 | ₩35,819 | ₩36,382 | +0.82% | 536.9만 |
|---|
| 2026.04.09 | ₩35,604 | ₩36,623 | ₩35,336 | ₩36,087 | +1.35% | 250.3만 |
|---|
| 2026.04.08 | ₩36,167 | ₩36,636 | ₩35,779 | ₩35,899 | -0.74% | 355.6만 |
|---|
| 2026.04.07 | ₩34,841 | ₩34,995 | ₩33,909 | ₩34,291 | -1.58% | 298.9만 |
|---|
| 2026.04.06 | ₩35,591 | ₩35,819 | ₩35,095 | ₩35,336 | -0.72% | 240.1만 |
|---|
| 2026.04.02 | ₩34,559 | ₩35,926 | ₩34,171 | ₩35,189 | +1.82% | 231.3만 |
|---|
| 2026.04.01 | ₩35,618 | ₩35,832 | ₩35,149 | ₩35,176 | -1.24% | 410.1만 |
|---|
| 2026.03.31 | ₩34,398 | ₩35,189 | ₩33,802 | ₩34,613 | +0.62% | 457.4만 |
|---|
| 2026.03.30 | ₩34,291 | ₩34,479 | ₩33,366 | ₩33,795 | -1.45% | 420.5만 |
|---|
| 2026.03.27 | ₩34,975 | ₩35,035 | ₩34,117 | ₩34,117 | -2.45% | 359.1만 |
|---|
| 2026.03.26 | ₩35,042 | ₩35,537 | ₩34,908 | ₩35,229 | +0.54% | 333.2만 |
|---|
| 2026.03.25 | ₩35,752 | ₩35,966 | ₩35,350 | ₩35,698 | -0.15% | 211.6만 |
|---|
| 2026.03.24 | ₩34,559 | ₩35,229 | ₩34,492 | ₩34,988 | +1.24% | 269만 |
|---|
| 2026.03.23 | ₩35,243 | ₩35,417 | ₩34,291 | ₩35,028 | -0.61% | 366.2만 |
|---|
| 2026.03.20 | ₩34,814 | ₩35,068 | ₩33,909 | ₩34,305 | -1.46% | 1037.7만 |
|---|
| 2026.03.19 | ₩35,685 | ₩35,698 | ₩34,800 | ₩35,122 | -1.58% | 369.9만 |
|---|
| 2026.03.18 | ₩36,529 | ₩37,172 | ₩36,355 | ₩36,395 | -0.37% | 374.1만 |
|---|
| 2026.03.17 | ₩36,020 | ₩36,583 | ₩35,859 | ₩36,127 | +0.30% | 310.4만 |
|---|
| 2026.03.16 | ₩35,444 | ₩36,060 | ₩35,269 | ₩35,524 | +0.23% | 439.2만 |
|---|
| 2026.03.13 | ₩35,966 | ₩36,114 | ₩34,492 | ₩34,921 | -2.91% | 493만 |
|---|
| 2026.03.12 | ₩37,212 | ₩37,521 | ₩35,423 | ₩35,631 | -4.25% | 573.5만 |
|---|
| 2026.03.11 | ₩37,869 | ₩38,291 | ₩37,614 | ₩38,016 | +0.39% | 334만 |
|---|
| 2026.03.10 | ₩38,552 | ₩38,753 | ₩38,070 | ₩38,204 | -0.90% | 373.9만 |
|---|
| 2026.03.09 | ₩38,191 | ₩38,479 | ₩36,730 | ₩38,311 | +0.32% | 464.4만 |
|---|
| 2026.03.06 | ₩38,566 | ₩38,914 | ₩38,124 | ₩38,686 | +0.31% | 424.2만 |
|---|
| 2026.03.05 | ₩39,825 | ₩39,986 | ₩37,909 | ₩39,263 | -1.41% | 463.3만 |
|---|
| 2026.03.04 | ₩40,013 | ₩40,676 | ₩39,531 | ₩40,375 | +0.90% | 551.2만 |
|---|
| 2026.03.03 | ₩40,536 | ₩40,696 | ₩38,298 | ₩39,825 | -1.75% | 520.5만 |
|---|
| 2026.03.02 | ₩41,219 | ₩41,594 | ₩40,201 | ₩41,179 | -0.10% | 651만 |
|---|
| 2026.02.27 | ₩40,871 | ₩41,407 | ₩40,536 | ₩41,273 | +0.98% | 1272.9만 |
|---|
| 2026.02.26 | ₩41,407 | ₩44,562 | ₩40,522 | ₩42,747 | +3.24% | 741.5만 |
|---|
| 2026.02.25 | ₩42,948 | ₩43,175 | ₩41,192 | ₩41,313 | -3.81% | 293만 |
|---|
| 2026.02.24 | ₩42,010 | ₩42,827 | ₩41,755 | ₩42,666 | +1.56% | 188만 |
|---|
| 2026.02.23 | ₩42,452 | ₩42,519 | ₩41,614 | ₩42,090 | -0.85% | 268.4만 |
|---|
| 2026.02.20 | ₩42,063 | ₩42,934 | ₩41,929 | ₩42,827 | +1.82% | 309.8만 |
|---|
| 2026.02.19 | ₩41,675 | ₩42,264 | ₩41,487 | ₩42,130 | +1.09% | 179.2만 |
|---|
| 2026.02.18 | ₩41,849 | ₩42,572 | ₩41,621 | ₩41,889 | +0.10% | 180.9만 |
|---|
| 2026.02.17 | ₩41,005 | ₩41,876 | ₩40,763 | ₩41,594 | +1.44% | 256.8만 |
|---|
| 2026.02.13 | ₩40,522 | ₩41,474 | ₩40,395 | ₩40,964 | +1.09% | 247만 |
|---|
| 2026.02.12 | ₩40,268 | ₩41,474 | ₩39,919 | ₩40,227 | -0.10% | 330만 |
|---|
| 2026.02.11 | ₩41,326 | ₩41,567 | ₩39,792 | ₩40,053 | -3.08% | 241.2만 |
|---|
| 2026.02.10 | ₩41,728 | ₩41,728 | ₩40,998 | ₩41,139 | -1.41% | 239.3만 |
|---|
| 2026.02.09 | ₩40,978 | ₩41,567 | ₩40,830 | ₩41,447 | +1.14% | 255.5만 |
|---|
| 2026.02.06 | ₩40,428 | ₩41,058 | ₩40,107 | ₩40,964 | +1.33% | 315.4만 |
|---|
| 2026.02.05 | ₩39,799 | ₩40,000 | ₩38,365 | ₩39,544 | -0.64% | 498만 |
|---|
| 2026.02.04 | ₩40,830 | ₩41,246 | ₩39,115 | ₩40,067 | -1.87% | 517.7만 |
|---|
| 2026.02.03 | ₩41,353 | ₩41,675 | ₩40,053 | ₩40,911 | -1.07% | 338만 |
|---|
| 2026.02.02 | ₩40,710 | ₩41,802 | ₩40,435 | ₩41,460 | +1.84% | 733.2만 |
|---|
| 2026.01.30 | ₩41,407 | ₩41,862 | ₩41,232 | ₩41,393 | -0.03% | 600.6만 |
|---|
| 2026.01.29 | ₩42,787 | ₩43,155 | ₩41,675 | ₩41,782 | -2.35% | 1889.8만 |
|---|
| 2026.01.28 | ₩42,800 | ₩43,122 | ₩42,264 | ₩42,331 | -1.10% | 2270.6만 |
|---|
| 2026.01.27 | ₩44,234 | ₩44,837 | ₩43,805 | ₩44,381 | +0.33% | 133.4만 |
|---|
| 2026.01.26 | ₩44,207 | ₩44,288 | ₩43,242 | ₩43,845 | -0.82% | 191.4만 |
|---|
| 2026.01.23 | ₩43,484 | ₩44,314 | ₩43,323 | ₩44,180 | +1.60% | 322.6만 |
|---|
| 2026.01.22 | ₩42,854 | ₩43,457 | ₩42,546 | ₩43,350 | +1.16% | 311.2만 |
|---|
| 2026.01.21 | ₩43,122 | ₩43,537 | ₩41,835 | ₩42,787 | -0.78% | 2168.5만 |
|---|
| 2026.01.20 | ₩46,137 | ₩46,204 | ₩42,881 | ₩42,921 | -6.97% | 775.9만 |
|---|
| 2026.01.16 | ₩43,551 | ₩43,812 | ₩43,028 | ₩43,524 | -0.06% | 243만 |
|---|
| 2026.01.15 | ₩43,953 | ₩44,180 | ₩43,430 | ₩43,618 | -0.76% | 180.3만 |
|---|
| 2026.01.14 | ₩43,470 | ₩43,805 | ₩42,653 | ₩43,457 | -0.03% | 154만 |
|---|
| 2026.01.13 | ₩42,881 | ₩43,698 | ₩42,881 | ₩43,457 | +1.34% | 216.4만 |
|---|
| 2026.01.12 | ₩41,232 | ₩42,988 | ₩41,232 | ₩42,720 | +3.61% | 193.4만 |
|---|
| 2026.01.09 | ₩41,246 | ₩42,023 | ₩40,884 | ₩41,246 | 0.00% | 133.5만 |
|---|
| 2026.01.08 | ₩40,991 | ₩41,608 | ₩40,227 | ₩41,058 | +0.16% | 179.2만 |
|---|
| 2026.01.07 | ₩40,710 | ₩41,219 | ₩40,201 | ₩40,683 | -0.07% | 162.8만 |
|---|
| 2026.01.06 | ₩40,670 | ₩41,139 | ₩40,225 | ₩40,710 | +0.10% | 308.6만 |
|---|
| 2026.01.05 | ₩40,201 | ₩40,871 | ₩39,919 | ₩40,696 | +1.23% | 258.9만 |
|---|
| 2026.01.02 | ₩38,606 | ₩39,878 | ₩38,351 | ₩39,718 | +2.88% | 147.2만 |
|---|
| 2025.12.31 | ₩38,820 | ₩38,820 | ₩38,204 | ₩38,432 | -1.00% | 152.8만 |
|---|
| 2025.12.30 | ₩38,928 | ₩38,928 | ₩38,392 | ₩38,579 | -0.90% | 183.7만 |
|---|
| 2025.12.29 | ₩39,035 | ₩39,149 | ₩38,619 | ₩38,861 | -0.45% | 87.2만 |
|---|
| 2025.12.26 | ₩39,383 | ₩39,531 | ₩38,995 | ₩39,075 | -0.78% | 62.7만 |
|---|
| 2025.12.24 | ₩39,665 | ₩39,665 | ₩39,182 | ₩39,410 | -0.64% | 49.6만 |
|---|
| 2025.12.23 | ₩39,343 | ₩39,732 | ₩39,169 | ₩39,397 | +0.14% | 87.8만 |
|---|
| 2025.12.22 | ₩38,593 | ₩39,598 | ₩38,298 | ₩39,584 | +2.57% | 130만 |
|---|
| 2025.12.19 | ₩37,588 | ₩38,633 | ₩37,588 | ₩38,405 | +2.17% | 279.5만 |
|---|
| 2025.12.18 | ₩36,784 | ₩37,822 | ₩36,662 | ₩37,427 | +1.75% | 171만 |
|---|
| 2025.12.17 | ₩36,489 | ₩37,239 | ₩36,047 | ₩36,315 | -0.48% | 178.6만 |
|---|
| 2025.12.16 | ₩36,556 | ₩37,065 | ₩36,154 | ₩36,743 | +0.51% | 105.8만 |
|---|
| 2025.12.15 | ₩37,655 | ₩37,655 | ₩36,343 | ₩36,717 | -2.49% | 125.1만 |
|---|
| 2025.12.12 | ₩36,891 | ₩37,655 | ₩36,556 | ₩37,253 | +0.98% | 201.9만 |
|---|
| 2025.12.11 | ₩36,703 | ₩37,232 | ₩36,321 | ₩36,864 | +0.44% | 95.4만 |
|---|
| 2025.12.10 | ₩37,521 | ₩37,695 | ₩35,712 | ₩36,730 | -2.11% | 213.1만 |
|---|
| 2025.12.09 | ₩35,792 | ₩36,529 | ₩35,725 | ₩35,966 | +0.49% | 182.9만 |
|---|
| 2025.12.08 | ₩35,738 | ₩36,033 | ₩35,430 | ₩35,645 | -0.26% | 214.4만 |
|---|
| 2025.12.05 | ₩35,604 | ₩35,712 | ₩34,867 | ₩35,591 | -0.04% | 123만 |
|---|
| 2025.12.04 | ₩34,841 | ₩35,866 | ₩34,653 | ₩35,658 | +2.35% | 125.3만 |
|---|
| 2025.12.03 | ₩34,117 | ₩34,693 | ₩33,909 | ₩34,693 | +1.69% | 170.7만 |
|---|
| 2025.12.02 | ₩34,037 | ₩34,465 | ₩33,842 | ₩34,130 | +0.28% | 108.3만 |
|---|
| 2025.12.01 | ₩34,666 | ₩34,733 | ₩33,594 | ₩33,675 | -2.86% | 135.5만 |
|---|
| 2025.11.28 | ₩34,626 | ₩35,042 | ₩34,117 | ₩35,001 | +1.08% | 56.2만 |
|---|
| 2025.11.26 | ₩33,795 | ₩34,492 | ₩33,782 | ₩34,358 | +1.67% | 132.7만 |
|---|
| 2025.11.25 | ₩33,420 | ₩33,949 | ₩33,179 | ₩33,702 | +0.84% | 147.4만 |
|---|
| 2025.11.24 | ₩33,098 | ₩33,621 | ₩32,891 | ₩33,567 | +1.42% | 121.1만 |
|---|
| 2025.11.21 | ₩32,522 | ₩33,313 | ₩32,120 | ₩33,152 | +1.94% | 140.2만 |
|---|
| 2025.11.20 | ₩34,412 | ₩34,566 | ₩32,482 | ₩32,522 | -5.49% | 117.5만 |
|---|
| 2025.11.19 | ₩33,098 | ₩33,928 | ₩32,656 | ₩33,755 | +1.98% | 176.1만 |
|---|
| 2025.11.18 | ₩33,045 | ₩33,474 | ₩32,495 | ₩32,817 | -0.69% | 147만 |
|---|
| 2025.11.17 | ₩34,130 | ₩34,385 | ₩32,844 | ₩33,045 | -3.18% | 216.4만 |
|---|
| 2025.11.14 | ₩33,501 | ₩34,432 | ₩33,219 | ₩34,331 | +2.48% | 213만 |
|---|
| 2025.11.13 | ₩35,323 | ₩35,867 | ₩34,063 | ₩34,278 | -2.96% | 158.9만 |
|---|
| 2025.11.12 | ₩36,368 | ₩36,864 | ₩35,176 | ₩35,323 | -2.87% | 136.5만 |
|---|
| 2025.11.11 | ₩37,681 | ₩38,016 | ₩36,264 | ₩36,542 | -3.02% | 232.1만 |
|---|
| 2025.11.10 | ₩36,301 | ₩37,038 | ₩36,047 | ₩36,904 | +1.66% | 236.7만 |
|---|
| 2025.11.07 | ₩35,618 | ₩35,980 | ₩34,854 | ₩35,966 | +0.98% | 252.1만 |
|---|
| 2025.11.06 | ₩36,462 | ₩36,696 | ₩35,819 | ₩35,966 | -1.36% | 99.8만 |
|---|
| 2025.11.05 | ₩36,274 | ₩36,851 | ₩36,000 | ₩36,569 | +0.81% | 145.3만 |
|---|
| 2025.11.04 | ₩37,360 | ₩38,016 | ₩36,770 | ₩36,851 | -1.36% | 347.7만 |
|---|
| 2025.11.03 | ₩38,700 | ₩38,861 | ₩37,491 | ₩38,137 | -1.45% | 137.9만 |
|---|
| 2025.10.31 | ₩38,231 | ₩38,874 | ₩38,016 | ₩38,713 | +1.26% | 139.7만 |
|---|
| 2025.10.30 | ₩38,231 | ₩39,129 | ₩37,949 | ₩38,258 | +0.07% | 154.5만 |
|---|
| 2025.10.29 | ₩38,137 | ₩38,660 | ₩37,735 | ₩38,365 | +0.60% | 138.5만 |
|---|
| 2025.10.28 | ₩38,981 | ₩38,981 | ₩37,842 | ₩38,231 | -1.93% | 163.8만 |
|---|
| 2025.10.27 | ₩39,088 | ₩39,276 | ₩38,460 | ₩38,673 | -1.06% | 168.2만 |
|---|
| 2025.10.24 | ₩39,035 | ₩39,383 | ₩38,660 | ₩38,780 | -0.65% | 194.8만 |
|---|
| 2025.10.23 | ₩37,454 | ₩38,894 | ₩37,312 | ₩38,767 | +3.51% | 149만 |
|---|
| 2025.10.22 | ₩37,963 | ₩38,217 | ₩37,346 | ₩37,494 | -1.24% | 124.9만 |
|---|
| 2025.10.21 | ₩37,119 | ₩38,137 | ₩37,119 | ₩38,057 | +2.53% | 118.1만 |
|---|
| 2025.10.20 | ₩36,784 | ₩37,186 | ₩36,449 | ₩36,944 | +0.44% | 133.1만 |
|---|
| 2025.10.17 | ₩37,011 | ₩37,440 | ₩36,047 | ₩36,556 | -1.23% | 167.9만 |
|---|
| 2025.10.16 | ₩38,338 | ₩38,509 | ₩37,132 | ₩37,387 | -2.48% | 228.4만 |
|---|
| 2025.10.15 | ₩39,048 | ₩39,718 | ₩37,145 | ₩37,963 | -2.78% | 267.7만 |
|---|
| 2025.10.14 | ₩36,998 | ₩38,700 | ₩36,328 | ₩38,378 | +3.73% | 230.7만 |
|---|
| 2025.10.13 | ₩35,846 | ₩37,949 | ₩35,269 | ₩36,864 | +2.84% | 344.1만 |
|---|
| 2025.10.10 | ₩36,301 | ₩36,475 | ₩35,149 | ₩35,403 | -2.47% | 137.3만 |
|---|