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 | ₩27,376 | ₩27,776 | ₩26,949 | ₩26,949 | -1.56% | 335.4만 |
| 2026.10.08 | ₩26,762 | ₩27,249 | ₩26,523 | ₩27,163 | +1.50% | 350.5만 |
| 2026.10.07 | ₩27,777 | ₩27,777 | ₩26,699 | ₩27,056 | -2.60% | 323.9만 |
| 2026.10.06 | ₩28,325 | ₩28,592 | ₩27,931 | ₩27,978 | -1.23% | 347.5만 |
| 2026.10.05 | ₩28,124 | ₩28,793 | ₩27,964 | ₩28,111 | -0.05% | 376.6만 |
| 2026.10.02 | ₩28,659 | ₩28,712 | ₩27,837 | ₩28,124 | -1.86% | 370.2만 |
| 2026.10.01 | ₩28,378 | ₩28,766 | ₩27,770 | ₩28,285 | -0.33% | 451.3만 |
| 2026.09.30 | ₩28,899 | ₩29,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,525 |
| -1.29% |
| 365.6만 |
| 2026.09.29 | ₩29,100 | ₩29,541 | ₩28,686 | ₩29,060 | -0.14% | 507.2만 |
|---|
| 2026.09.28 | ₩29,875 | ₩30,269 | ₩29,461 | ₩29,688 | -0.63% | 529.5만 |
|---|
| 2026.09.25 | ₩29,514 | ₩30,570 | ₩29,380 | ₩30,382 | +2.94% | 430.1만 |
|---|
| 2026.09.24 | ₩30,102 | ₩30,242 | ₩29,587 | ₩29,634 | -1.55% | 435.2만 |
|---|
| 2026.09.23 | ₩30,302 | ₩30,716 | ₩30,155 | ₩30,169 | -0.44% | 315.8만 |
|---|
| 2026.09.22 | ₩31,024 | ₩31,156 | ₩29,915 | ₩30,436 | -1.89% | 378만 |
|---|
| 2026.09.21 | ₩30,062 | ₩30,570 | ₩29,888 | ₩30,570 | +1.69% | 349.2만 |
|---|
| 2026.09.18 | ₩30,195 | ₩30,356 | ₩29,781 | ₩29,795 | -1.33% | 1029.3만 |
|---|
| 2026.09.17 | ₩31,411 | ₩31,451 | ₩29,901 | ₩30,115 | -4.13% | 492.1만 |
|---|
| 2026.09.16 | ₩31,491 | ₩31,491 | ₩30,503 | ₩30,904 | -1.87% | 341.2만 |
|---|
| 2026.09.15 | ₩31,478 | ₩31,772 | ₩30,676 | ₩31,091 | -1.23% | 477.7만 |
|---|
| 2026.09.14 | ₩31,719 | ₩31,919 | ₩31,411 | ₩31,531 | -0.59% | 290.6만 |
|---|
| 2026.09.11 | ₩32,173 | ₩32,300 | ₩31,652 | ₩32,119 | -0.17% | 252.9만 |
|---|
| 2026.09.10 | ₩32,093 | ₩32,467 | ₩31,418 | ₩31,598 | -1.54% | 257만 |
|---|
| 2026.09.09 | ₩32,534 | ₩32,727 | ₩31,879 | ₩32,360 | -0.53% | 260.9만 |
|---|
| 2026.09.08 | ₩33,202 | ₩34,282 | ₩32,427 | ₩32,694 | -1.53% | 364.3만 |
|---|
| 2026.09.04 | ₩32,774 | ₩33,228 | ₩32,694 | ₩33,148 | +1.14% | 231.1만 |
|---|
| 2026.09.03 | ₩32,493 | ₩33,028 | ₩31,880 | ₩32,921 | +1.32% | 384.6만 |
|---|
| 2026.09.02 | ₩32,827 | ₩32,888 | ₩32,106 | ₩32,159 | -2.04% | 320.3만 |
|---|
| 2026.09.01 | ₩32,467 | ₩33,235 | ₩32,253 | ₩32,346 | -0.37% | 390.7만 |
|---|
| 2026.08.31 | ₩33,001 | ₩33,188 | ₩32,166 | ₩32,721 | -0.85% | 422만 |
|---|
| 2026.08.28 | ₩33,870 | ₩34,017 | ₩33,188 | ₩33,415 | -1.34% | 225.4만 |
|---|
| 2026.08.27 | ₩33,549 | ₩33,696 | ₩33,028 | ₩33,509 | -0.12% | 244.3만 |
|---|
| 2026.08.26 | ₩33,709 | ₩34,244 | ₩33,496 | ₩33,629 | -0.24% | 256.6만 |
|---|
| 2026.08.25 | ₩33,602 | ₩33,656 | ₩33,021 | ₩33,349 | -0.76% | 320.1만 |
|---|
| 2026.08.24 | ₩33,656 | ₩34,144 | ₩32,694 | ₩32,827 | -2.46% | 410.1만 |
|---|
| 2026.08.21 | ₩33,883 | ₩34,204 | ₩33,395 | ₩33,482 | -1.18% | 256.3만 |
|---|
| 2026.08.20 | ₩35,099 | ₩35,166 | ₩33,542 | ₩33,709 | -3.96% | 263.9만 |
|---|
| 2026.08.19 | ₩36,194 | ₩36,341 | ₩35,106 | ₩35,273 | -2.55% | 220.2만 |
|---|
| 2026.08.18 | ₩36,248 | ₩36,515 | ₩35,607 | ₩36,061 | -0.52% | 258.3만 |
|---|
| 2026.08.17 | ₩37,116 | ₩37,230 | ₩36,515 | ₩36,595 | -1.40% | 245.3만 |
|---|
| 2026.08.14 | ₩36,822 | ₩37,330 | ₩36,389 | ₩37,277 | +1.23% | 303.5만 |
|---|
| 2026.08.13 | ₩36,849 | ₩36,849 | ₩36,088 | ₩36,234 | -1.67% | 781.7만 |
|---|
| 2026.08.12 | ₩37,798 | ₩38,038 | ₩36,555 | ₩36,595 | -3.18% | 370만 |
|---|
| 2026.08.11 | ₩37,865 | ₩38,479 | ₩37,510 | ₩37,677 | -0.49% | 246.9만 |
|---|
| 2026.08.10 | ₩40,082 | ₩40,082 | ₩37,677 | ₩37,851 | -5.57% | 291.4만 |
|---|
| 2026.08.07 | ₩39,668 | ₩41,178 | ₩38,279 | ₩39,000 | -1.68% | 629.8만 |
|---|
| 2026.08.06 | ₩41,231 | ₩42,274 | ₩39,882 | ₩40,082 | -2.79% | 458.2만 |
|---|
| 2026.08.05 | ₩40,577 | ₩41,572 | ₩40,577 | ₩41,432 | +2.11% | 363.8만 |
|---|
| 2026.08.04 | ₩40,283 | ₩41,191 | ₩40,269 | ₩40,991 | +1.76% | 268.4만 |
|---|
| 2026.08.03 | ₩39,281 | ₩40,229 | ₩39,214 | ₩40,042 | +1.94% | 215.7만 |
|---|
| 2026.07.31 | ₩38,867 | ₩39,414 | ₩38,359 | ₩39,161 | +0.76% | 186.9만 |
|---|
| 2026.07.30 | ₩38,452 | ₩38,833 | ₩37,624 | ₩38,720 | +0.69% | 222.5만 |
|---|
| 2026.07.29 | ₩39,935 | ₩40,029 | ₩38,132 | ₩38,386 | -3.88% | 374만 |
|---|
| 2026.07.28 | ₩39,454 | ₩40,370 | ₩39,187 | ₩40,296 | +2.13% | 358.8만 |
|---|
| 2026.07.27 | ₩38,867 | ₩39,895 | ₩38,586 | ₩39,454 | +1.51% | 464.5만 |
|---|
| 2026.07.24 | ₩37,905 | ₩38,586 | ₩37,838 | ₩38,345 | +1.16% | 306.2만 |
|---|
| 2026.07.23 | ₩36,488 | ₩38,178 | ₩36,488 | ₩37,758 | +3.48% | 445.2만 |
|---|
| 2026.07.22 | ₩36,341 | ₩37,136 | ₩36,255 | ₩36,849 | +1.40% | 330만 |
|---|
| 2026.07.21 | ₩35,526 | ₩36,595 | ₩35,005 | ₩36,234 | +1.99% | 339.3만 |
|---|
| 2026.07.20 | ₩35,820 | ₩36,442 | ₩35,353 | ₩35,607 | -0.60% | 313.8만 |
|---|
| 2026.07.17 | ₩35,326 | ₩36,675 | ₩35,019 | ₩35,713 | +1.10% | 387.7만 |
|---|
| 2026.07.16 | ₩36,275 | ₩36,431 | ₩35,248 | ₩35,566 | -1.95% | 316.7만 |
|---|
| 2026.07.15 | ₩36,622 | ₩36,936 | ₩35,941 | ₩36,796 | +0.47% | 234만 |
|---|
| 2026.07.14 | ₩37,036 | ₩37,671 | ₩36,468 | ₩36,555 | -1.30% | 253만 |
|---|
| 2026.07.13 | ₩37,116 | ₩37,424 | ₩36,154 | ₩36,809 | -0.83% | 258.9만 |
|---|
| 2026.07.10 | ₩37,865 | ₩38,025 | ₩36,949 | ₩37,317 | -1.45% | 224.1만 |
|---|
| 2026.07.09 | ₩37,985 | ₩37,985 | ₩36,956 | ₩37,490 | -1.30% | 382.8만 |
|---|
| 2026.07.08 | ₩39,521 | ₩39,548 | ₩37,577 | ₩37,611 | -4.83% | 381.9만 |
|---|
| 2026.07.07 | ₩41,058 | ₩41,058 | ₩39,655 | ₩40,136 | -2.25% | 381.4만 |
|---|
| 2026.07.06 | ₩40,603 | ₩41,439 | ₩40,363 | ₩41,312 | +1.74% | 370만 |
|---|
| 2026.07.02 | ₩40,430 | ₩40,737 | ₩39,348 | ₩40,229 | -0.50% | 414.2만 |
|---|
| 2026.07.01 | ₩40,082 | ₩40,710 | ₩39,575 | ₩40,082 | 0.00% | 389.8만 |
|---|
| 2026.06.30 | ₩38,252 | ₩39,969 | ₩37,718 | ₩39,962 | +4.47% | 397.6만 |
|---|
| 2026.06.29 | ₩37,624 | ₩38,305 | ₩37,450 | ₩38,265 | +1.70% | 487.4만 |
|---|
| 2026.06.26 | ₩36,996 | ₩37,999 | ₩36,675 | ₩37,597 | +1.63% | 500.1만 |
|---|
| 2026.06.25 | ₩36,836 | ₩37,945 | ₩36,649 | ₩37,130 | +0.80% | 533.5만 |
|---|
| 2026.06.24 | ₩35,941 | ₩36,996 | ₩35,914 | ₩36,234 | +0.82% | 373.9만 |
|---|
| 2026.06.23 | ₩35,754 | ₩36,328 | ₩35,473 | ₩35,874 | +0.34% | 365.1만 |
|---|
| 2026.06.22 | ₩36,515 | ₩37,090 | ₩36,341 | ₩36,422 | -0.26% | 405.1만 |
|---|
| 2026.06.18 | ₩36,675 | ₩37,163 | ₩36,515 | ₩37,076 | +1.09% | 619만 |
|---|
| 2026.06.17 | ₩35,927 | ₩37,584 | ₩35,927 | ₩36,288 | +1.00% | 595.7만 |
|---|
| 2026.06.16 | ₩36,248 | ₩36,448 | ₩35,840 | ₩35,847 | -1.11% | 437.5만 |
|---|
| 2026.06.15 | ₩36,689 | ₩37,223 | ₩35,981 | ₩36,047 | -1.75% | 315.4만 |
|---|
| 2026.06.12 | ₩34,992 | ₩36,054 | ₩34,979 | ₩35,954 | +2.75% | 508.1만 |
|---|
| 2026.06.11 | ₩33,402 | ₩34,905 | ₩33,215 | ₩34,671 | +3.80% | 447.3만 |
|---|
| 2026.06.10 | ₩34,137 | ₩34,190 | ₩33,081 | ₩33,095 | -3.05% | 302.8만 |
|---|
| 2026.06.09 | ₩33,322 | ₩34,431 | ₩33,035 | ₩34,177 | +2.57% | 389.9만 |
|---|
| 2026.06.08 | ₩34,057 | ₩34,349 | ₩33,001 | ₩33,121 | -2.75% | 410.7만 |
|---|
| 2026.06.05 | ₩33,977 | ₩34,404 | ₩33,749 | ₩34,217 | +0.71% | 238.3만 |
|---|
| 2026.06.04 | ₩33,669 | ₩34,511 | ₩33,669 | ₩34,137 | +1.39% | 400.7만 |
|---|
| 2026.06.03 | ₩33,322 | ₩33,616 | ₩32,353 | ₩33,282 | -0.12% | 608.3만 |
|---|
| 2026.06.02 | ₩34,992 | ₩35,740 | ₩33,375 | ₩33,589 | -4.01% | 723.4만 |
|---|
| 2026.06.01 | ₩37,544 | ₩38,038 | ₩36,194 | ₩36,555 | -2.63% | 394.7만 |
|---|
| 2026.05.29 | ₩37,824 | ₩38,559 | ₩37,297 | ₩38,265 | +1.17% | 355.9만 |
|---|
| 2026.05.28 | ₩36,595 | ₩37,945 | ₩36,448 | ₩37,811 | +3.32% | 315.2만 |
|---|
| 2026.05.27 | ₩36,609 | ₩37,103 | ₩36,275 | ₩36,742 | +0.36% | 325.3만 |
|---|
| 2026.05.26 | ₩36,114 | ₩36,442 | ₩35,713 | ₩36,141 | +0.07% | 305.7만 |
|---|
| 2026.05.22 | ₩35,126 | ₩36,088 | ₩34,872 | ₩35,727 | +1.71% | 369.8만 |
|---|
| 2026.05.21 | ₩34,872 | ₩35,366 | ₩34,391 | ₩34,885 | +0.04% | 257.6만 |
|---|
| 2026.05.20 | ₩34,484 | ₩35,406 | ₩33,640 | ₩35,366 | +2.56% | 241.4만 |
|---|
| 2026.05.19 | ₩34,270 | ₩34,524 | ₩33,542 | ₩33,602 | -1.95% | 283.1만 |
|---|
| 2026.05.18 | ₩33,870 | ₩34,691 | ₩33,549 | ₩34,391 | +1.54% | 246만 |
|---|
| 2026.05.15 | ₩34,671 | ₩34,818 | ₩33,663 | ₩33,736 | -2.70% | 262.7만 |
|---|
| 2026.05.14 | ₩36,088 | ₩36,269 | ₩35,019 | ₩35,166 | -2.55% | 278.3만 |
|---|
| 2026.05.13 | ₩35,647 | ₩36,281 | ₩34,938 | ₩35,727 | +0.22% | 314만 |
|---|
| 2026.05.12 | ₩35,593 | ₩36,070 | ₩34,671 | ₩35,794 | +0.56% | 482.7만 |
|---|
| 2026.05.11 | ₩34,471 | ₩36,047 | ₩34,137 | ₩35,807 | +3.88% | 886.2만 |
|---|
| 2026.05.08 | ₩35,326 | ₩36,341 | ₩33,095 | ₩33,589 | -4.92% | 830.6만 |
|---|
| 2026.05.07 | ₩35,647 | ₩35,927 | ₩34,631 | ₩34,778 | -2.44% | 578.7만 |
|---|
| 2026.05.06 | ₩34,244 | ₩35,660 | ₩34,244 | ₩35,085 | +2.46% | 534.3만 |
|---|
| 2026.05.05 | ₩33,202 | ₩33,549 | ₩32,787 | ₩33,536 | +1.01% | 399.9만 |
|---|
| 2026.05.04 | ₩32,694 | ₩33,121 | ₩32,514 | ₩32,841 | +0.45% | 416.7만 |
|---|
| 2026.05.01 | ₩33,188 | ₩33,188 | ₩32,427 | ₩32,774 | -1.25% | 300.3만 |
|---|
| 2026.04.30 | ₩32,774 | ₩33,529 | ₩32,480 | ₩33,215 | +1.35% | 549.3만 |
|---|
| 2026.04.29 | ₩32,694 | ₩33,228 | ₩32,346 | ₩32,654 | -0.12% | 391.1만 |
|---|
| 2026.04.28 | ₩32,627 | ₩33,001 | ₩32,039 | ₩32,894 | +0.82% | 408.7만 |
|---|
| 2026.04.27 | ₩32,787 | ₩33,576 | ₩32,574 | ₩32,721 | -0.20% | 383.1만 |
|---|
| 2026.04.24 | ₩32,306 | ₩32,834 | ₩31,906 | ₩32,787 | +1.49% | 355.7만 |
|---|
| 2026.04.23 | ₩32,507 | ₩32,934 | ₩31,839 | ₩32,520 | +0.04% | 577.9만 |
|---|
| 2026.04.22 | ₩34,017 | ₩34,417 | ₩32,173 | ₩32,547 | -4.32% | 471.9만 |
|---|
| 2026.04.21 | ₩35,580 | ₩35,580 | ₩33,549 | ₩33,549 | -5.71% | 514.4만 |
|---|
| 2026.04.20 | ₩35,486 | ₩36,007 | ₩35,299 | ₩35,820 | +0.94% | 207.5만 |
|---|
| 2026.04.17 | ₩36,074 | ₩36,702 | ₩35,513 | ₩35,754 | -0.89% | 236.4만 |
|---|
| 2026.04.16 | ₩36,903 | ₩36,903 | ₩34,671 | ₩34,751 | -5.83% | 322.4만 |
|---|
| 2026.04.15 | ₩37,090 | ₩37,250 | ₩36,168 | ₩36,395 | -1.87% | 167.3만 |
|---|
| 2026.04.14 | ₩37,464 | ₩37,544 | ₩36,675 | ₩36,836 | -1.68% | 190.9만 |
|---|
| 2026.04.13 | ₩35,954 | ₩37,437 | ₩35,954 | ₩37,196 | +3.46% | 529만 |
|---|
| 2026.04.10 | ₩35,981 | ₩36,575 | ₩35,713 | ₩36,275 | +0.82% | 536.9만 |
|---|
| 2026.04.09 | ₩35,500 | ₩36,515 | ₩35,232 | ₩35,981 | +1.35% | 250.3만 |
|---|
| 2026.04.08 | ₩36,061 | ₩36,528 | ₩35,673 | ₩35,794 | -0.74% | 355.6만 |
|---|
| 2026.04.07 | ₩34,738 | ₩34,892 | ₩33,810 | ₩34,190 | -1.58% | 298.9만 |
|---|
| 2026.04.06 | ₩35,486 | ₩35,713 | ₩34,992 | ₩35,232 | -0.72% | 240.1만 |
|---|
| 2026.04.02 | ₩34,458 | ₩35,820 | ₩34,070 | ₩35,085 | +1.82% | 231.3만 |
|---|
| 2026.04.01 | ₩35,513 | ₩35,727 | ₩35,045 | ₩35,072 | -1.24% | 410.1만 |
|---|
| 2026.03.31 | ₩34,297 | ₩35,085 | ₩33,703 | ₩34,511 | +0.62% | 457.4만 |
|---|
| 2026.03.30 | ₩34,190 | ₩34,377 | ₩33,268 | ₩33,696 | -1.45% | 420.5만 |
|---|
| 2026.03.27 | ₩34,872 | ₩34,932 | ₩34,017 | ₩34,017 | -2.45% | 359.1만 |
|---|
| 2026.03.26 | ₩34,938 | ₩35,433 | ₩34,805 | ₩35,126 | +0.54% | 333.2만 |
|---|
| 2026.03.25 | ₩35,647 | ₩35,860 | ₩35,246 | ₩35,593 | -0.15% | 211.6만 |
|---|
| 2026.03.24 | ₩34,458 | ₩35,126 | ₩34,391 | ₩34,885 | +1.24% | 269만 |
|---|
| 2026.03.23 | ₩35,139 | ₩35,313 | ₩34,190 | ₩34,925 | -0.61% | 366.2만 |
|---|
| 2026.03.20 | ₩34,711 | ₩34,965 | ₩33,810 | ₩34,204 | -1.46% | 1037.7만 |
|---|
| 2026.03.19 | ₩35,580 | ₩35,593 | ₩34,698 | ₩35,019 | -1.58% | 369.9만 |
|---|
| 2026.03.18 | ₩36,422 | ₩37,063 | ₩36,248 | ₩36,288 | -0.37% | 374.1만 |
|---|
| 2026.03.17 | ₩35,914 | ₩36,475 | ₩35,754 | ₩36,021 | +0.30% | 310.4만 |
|---|
| 2026.03.16 | ₩35,339 | ₩35,954 | ₩35,166 | ₩35,419 | +0.23% | 439.2만 |
|---|
| 2026.03.13 | ₩35,860 | ₩36,007 | ₩34,391 | ₩34,818 | -2.91% | 493만 |
|---|
| 2026.03.12 | ₩37,103 | ₩37,410 | ₩35,319 | ₩35,526 | -4.25% | 573.5만 |
|---|
| 2026.03.11 | ₩37,758 | ₩38,178 | ₩37,504 | ₩37,905 | +0.39% | 334만 |
|---|
| 2026.03.10 | ₩38,439 | ₩38,639 | ₩37,958 | ₩38,092 | -0.90% | 373.9만 |
|---|
| 2026.03.09 | ₩38,078 | ₩38,366 | ₩36,622 | ₩38,199 | +0.32% | 464.4만 |
|---|
| 2026.03.06 | ₩38,452 | ₩38,800 | ₩38,011 | ₩38,573 | +0.31% | 424.2만 |
|---|
| 2026.03.05 | ₩39,708 | ₩39,869 | ₩37,798 | ₩39,147 | -1.41% | 463.3만 |
|---|
| 2026.03.04 | ₩39,895 | ₩40,557 | ₩39,414 | ₩40,256 | +0.90% | 551.2만 |
|---|
| 2026.03.03 | ₩40,416 | ₩40,577 | ₩38,185 | ₩39,708 | -1.75% | 520.5만 |
|---|
| 2026.03.02 | ₩41,098 | ₩41,472 | ₩40,082 | ₩41,058 | -0.10% | 651만 |
|---|
| 2026.02.27 | ₩40,750 | ₩41,285 | ₩40,416 | ₩41,151 | +0.98% | 1272.9만 |
|---|
| 2026.02.26 | ₩41,285 | ₩44,431 | ₩40,403 | ₩42,621 | +3.24% | 741.5만 |
|---|
| 2026.02.25 | ₩42,821 | ₩43,048 | ₩41,071 | ₩41,191 | -3.81% | 293만 |
|---|
| 2026.02.24 | ₩41,886 | ₩42,701 | ₩41,632 | ₩42,541 | +1.56% | 188만 |
|---|
| 2026.02.23 | ₩42,327 | ₩42,394 | ₩41,492 | ₩41,966 | -0.85% | 268.4만 |
|---|
| 2026.02.20 | ₩41,940 | ₩42,808 | ₩41,806 | ₩42,701 | +1.82% | 309.8만 |
|---|
| 2026.02.19 | ₩41,552 | ₩42,140 | ₩41,365 | ₩42,006 | +1.09% | 179.2만 |
|---|
| 2026.02.18 | ₩41,726 | ₩42,447 | ₩41,499 | ₩41,766 | +0.10% | 180.9만 |
|---|
| 2026.02.17 | ₩40,884 | ₩41,753 | ₩40,644 | ₩41,472 | +1.44% | 256.8만 |
|---|
| 2026.02.13 | ₩40,403 | ₩41,352 | ₩40,276 | ₩40,844 | +1.09% | 247만 |
|---|
| 2026.02.12 | ₩40,149 | ₩41,352 | ₩39,802 | ₩40,109 | -0.10% | 330만 |
|---|
| 2026.02.11 | ₩41,205 | ₩41,445 | ₩39,675 | ₩39,935 | -3.08% | 241.2만 |
|---|
| 2026.02.10 | ₩41,606 | ₩41,606 | ₩40,877 | ₩41,018 | -1.41% | 239.3만 |
|---|
| 2026.02.09 | ₩40,857 | ₩41,445 | ₩40,710 | ₩41,325 | +1.14% | 255.5만 |
|---|
| 2026.02.06 | ₩40,310 | ₩40,937 | ₩39,989 | ₩40,844 | +1.33% | 315.4만 |
|---|
| 2026.02.05 | ₩39,682 | ₩39,882 | ₩38,252 | ₩39,428 | -0.64% | 498만 |
|---|
| 2026.02.04 | ₩40,710 | ₩41,125 | ₩39,000 | ₩39,949 | -1.87% | 517.7만 |
|---|
| 2026.02.03 | ₩41,231 | ₩41,552 | ₩39,935 | ₩40,791 | -1.07% | 338만 |
|---|
| 2026.02.02 | ₩40,590 | ₩41,679 | ₩40,316 | ₩41,338 | +1.84% | 733.2만 |
|---|
| 2026.01.30 | ₩41,285 | ₩41,739 | ₩41,111 | ₩41,272 | -0.03% | 600.6만 |
|---|
| 2026.01.29 | ₩42,661 | ₩43,028 | ₩41,552 | ₩41,659 | -2.35% | 1889.8만 |
|---|
| 2026.01.28 | ₩42,674 | ₩42,995 | ₩42,140 | ₩42,207 | -1.10% | 2270.6만 |
|---|
| 2026.01.27 | ₩44,104 | ₩44,705 | ₩43,676 | ₩44,251 | +0.33% | 133.4만 |
|---|
| 2026.01.26 | ₩44,077 | ₩44,157 | ₩43,115 | ₩43,717 | -0.82% | 191.4만 |
|---|
| 2026.01.23 | ₩43,356 | ₩44,184 | ₩43,195 | ₩44,051 | +1.60% | 322.6만 |
|---|
| 2026.01.22 | ₩42,728 | ₩43,329 | ₩42,421 | ₩43,222 | +1.16% | 311.2만 |
|---|
| 2026.01.21 | ₩42,995 | ₩43,409 | ₩41,712 | ₩42,661 | -0.78% | 2168.5만 |
|---|
| 2026.01.20 | ₩46,001 | ₩46,068 | ₩42,755 | ₩42,795 | -6.97% | 775.9만 |
|---|
| 2026.01.16 | ₩43,423 | ₩43,683 | ₩42,902 | ₩43,396 | -0.06% | 243만 |
|---|
| 2026.01.15 | ₩43,823 | ₩44,051 | ₩43,302 | ₩43,489 | -0.76% | 180.3만 |
|---|
| 2026.01.14 | ₩43,342 | ₩43,676 | ₩42,527 | ₩43,329 | -0.03% | 154만 |
|---|
| 2026.01.13 | ₩42,755 | ₩43,570 | ₩42,755 | ₩43,329 | +1.34% | 216.4만 |
|---|
| 2026.01.12 | ₩41,111 | ₩42,861 | ₩41,111 | ₩42,594 | +3.61% | 193.4만 |
|---|
| 2026.01.09 | ₩41,125 | ₩41,899 | ₩40,764 | ₩41,125 | 0.00% | 133.5만 |
|---|
| 2026.01.08 | ₩40,871 | ₩41,485 | ₩40,109 | ₩40,937 | +0.16% | 179.2만 |
|---|
| 2026.01.07 | ₩40,590 | ₩41,098 | ₩40,082 | ₩40,563 | -0.07% | 162.8만 |
|---|
| 2026.01.06 | ₩40,550 | ₩41,018 | ₩40,106 | ₩40,590 | +0.10% | 308.6만 |
|---|
| 2026.01.05 | ₩40,082 | ₩40,750 | ₩39,802 | ₩40,577 | +1.23% | 258.9만 |
|---|
| 2026.01.02 | ₩38,492 | ₩39,760 | ₩38,239 | ₩39,601 | +2.88% | 147.2만 |
|---|
| 2025.12.31 | ₩38,706 | ₩38,706 | ₩38,092 | ₩38,319 | -1.00% | 152.8만 |
|---|
| 2025.12.30 | ₩38,813 | ₩38,813 | ₩38,279 | ₩38,466 | -0.90% | 183.7만 |
|---|
| 2025.12.29 | ₩38,920 | ₩39,034 | ₩38,506 | ₩38,746 | -0.45% | 87.2만 |
|---|
| 2025.12.26 | ₩39,267 | ₩39,414 | ₩38,880 | ₩38,960 | -0.78% | 62.7만 |
|---|
| 2025.12.24 | ₩39,548 | ₩39,548 | ₩39,067 | ₩39,294 | -0.64% | 49.6만 |
|---|
| 2025.12.23 | ₩39,227 | ₩39,615 | ₩39,054 | ₩39,281 | +0.14% | 87.8만 |
|---|
| 2025.12.22 | ₩38,479 | ₩39,481 | ₩38,185 | ₩39,468 | +2.57% | 130만 |
|---|
| 2025.12.19 | ₩37,477 | ₩38,519 | ₩37,477 | ₩38,292 | +2.17% | 279.5만 |
|---|
| 2025.12.18 | ₩36,675 | ₩37,711 | ₩36,554 | ₩37,317 | +1.75% | 171만 |
|---|
| 2025.12.17 | ₩36,381 | ₩37,130 | ₩35,941 | ₩36,208 | -0.48% | 178.6만 |
|---|
| 2025.12.16 | ₩36,448 | ₩36,956 | ₩36,047 | ₩36,635 | +0.51% | 105.8만 |
|---|
| 2025.12.15 | ₩37,544 | ₩37,544 | ₩36,236 | ₩36,609 | -2.49% | 125.1만 |
|---|
| 2025.12.12 | ₩36,782 | ₩37,544 | ₩36,448 | ₩37,143 | +0.98% | 201.9만 |
|---|
| 2025.12.11 | ₩36,595 | ₩37,123 | ₩36,214 | ₩36,756 | +0.44% | 95.4만 |
|---|
| 2025.12.10 | ₩37,410 | ₩37,584 | ₩35,607 | ₩36,622 | -2.11% | 213.1만 |
|---|
| 2025.12.09 | ₩35,687 | ₩36,422 | ₩35,620 | ₩35,860 | +0.49% | 182.9만 |
|---|
| 2025.12.08 | ₩35,633 | ₩35,927 | ₩35,326 | ₩35,540 | -0.26% | 214.4만 |
|---|
| 2025.12.05 | ₩35,500 | ₩35,607 | ₩34,765 | ₩35,486 | -0.04% | 123만 |
|---|
| 2025.12.04 | ₩34,738 | ₩35,760 | ₩34,551 | ₩35,553 | +2.35% | 125.3만 |
|---|
| 2025.12.03 | ₩34,017 | ₩34,591 | ₩33,810 | ₩34,591 | +1.69% | 170.7만 |
|---|
| 2025.12.02 | ₩33,936 | ₩34,364 | ₩33,743 | ₩34,030 | +0.28% | 108.3만 |
|---|
| 2025.12.01 | ₩34,564 | ₩34,631 | ₩33,496 | ₩33,576 | -2.86% | 135.5만 |
|---|
| 2025.11.28 | ₩34,524 | ₩34,938 | ₩34,017 | ₩34,898 | +1.08% | 56.2만 |
|---|
| 2025.11.26 | ₩33,696 | ₩34,391 | ₩33,683 | ₩34,257 | +1.67% | 132.7만 |
|---|
| 2025.11.25 | ₩33,322 | ₩33,850 | ₩33,081 | ₩33,602 | +0.84% | 147.4만 |
|---|
| 2025.11.24 | ₩33,001 | ₩33,522 | ₩32,794 | ₩33,469 | +1.42% | 121.1만 |
|---|
| 2025.11.21 | ₩32,427 | ₩33,215 | ₩32,026 | ₩33,055 | +1.94% | 140.2만 |
|---|
| 2025.11.20 | ₩34,311 | ₩34,464 | ₩32,387 | ₩32,427 | -5.49% | 117.5만 |
|---|
| 2025.11.19 | ₩33,001 | ₩33,828 | ₩32,560 | ₩33,656 | +1.98% | 176.1만 |
|---|
| 2025.11.18 | ₩32,948 | ₩33,375 | ₩32,400 | ₩32,721 | -0.69% | 147만 |
|---|
| 2025.11.17 | ₩34,030 | ₩34,284 | ₩32,747 | ₩32,948 | -3.18% | 216.4만 |
|---|
| 2025.11.14 | ₩33,402 | ₩34,331 | ₩33,121 | ₩34,230 | +2.48% | 213만 |
|---|
| 2025.11.13 | ₩35,219 | ₩35,762 | ₩33,963 | ₩34,177 | -2.96% | 158.9만 |
|---|
| 2025.11.12 | ₩36,261 | ₩36,756 | ₩35,072 | ₩35,219 | -2.87% | 136.5만 |
|---|
| 2025.11.11 | ₩37,571 | ₩37,905 | ₩36,157 | ₩36,435 | -3.02% | 232.1만 |
|---|
| 2025.11.10 | ₩36,194 | ₩36,929 | ₩35,941 | ₩36,796 | +1.66% | 236.7만 |
|---|
| 2025.11.07 | ₩35,513 | ₩35,874 | ₩34,751 | ₩35,860 | +0.98% | 252.1만 |
|---|
| 2025.11.06 | ₩36,355 | ₩36,589 | ₩35,713 | ₩35,860 | -1.36% | 99.8만 |
|---|
| 2025.11.05 | ₩36,168 | ₩36,742 | ₩35,894 | ₩36,462 | +0.81% | 145.3만 |
|---|
| 2025.11.04 | ₩37,250 | ₩37,905 | ₩36,662 | ₩36,742 | -1.36% | 347.7만 |
|---|
| 2025.11.03 | ₩38,586 | ₩38,746 | ₩37,381 | ₩38,025 | -1.45% | 137.9만 |
|---|
| 2025.10.31 | ₩38,118 | ₩38,760 | ₩37,905 | ₩38,599 | +1.26% | 139.7만 |
|---|
| 2025.10.30 | ₩38,118 | ₩39,014 | ₩37,838 | ₩38,145 | +0.07% | 154.5만 |
|---|
| 2025.10.29 | ₩38,025 | ₩38,546 | ₩37,624 | ₩38,252 | +0.60% | 138.5만 |
|---|
| 2025.10.28 | ₩38,867 | ₩38,867 | ₩37,731 | ₩38,118 | -1.93% | 163.8만 |
|---|
| 2025.10.27 | ₩38,973 | ₩39,161 | ₩38,347 | ₩38,559 | -1.06% | 168.2만 |
|---|
| 2025.10.24 | ₩38,920 | ₩39,267 | ₩38,546 | ₩38,666 | -0.65% | 194.8만 |
|---|
| 2025.10.23 | ₩37,343 | ₩38,780 | ₩37,202 | ₩38,653 | +3.51% | 149만 |
|---|
| 2025.10.22 | ₩37,851 | ₩38,105 | ₩37,237 | ₩37,384 | -1.24% | 124.9만 |
|---|
| 2025.10.21 | ₩37,009 | ₩38,025 | ₩37,009 | ₩37,945 | +2.53% | 118.1만 |
|---|
| 2025.10.20 | ₩36,675 | ₩37,076 | ₩36,341 | ₩36,836 | +0.44% | 133.1만 |
|---|
| 2025.10.17 | ₩36,903 | ₩37,330 | ₩35,941 | ₩36,448 | -1.23% | 167.9만 |
|---|
| 2025.10.16 | ₩38,225 | ₩38,396 | ₩37,023 | ₩37,277 | -2.48% | 228.4만 |
|---|
| 2025.10.15 | ₩38,933 | ₩39,601 | ₩37,036 | ₩37,851 | -2.78% | 267.7만 |
|---|
| 2025.10.14 | ₩36,889 | ₩38,586 | ₩36,221 | ₩38,265 | +3.73% | 230.7만 |
|---|
| 2025.10.13 | ₩35,740 | ₩37,838 | ₩35,166 | ₩36,756 | +2.84% | 344.1만 |
|---|
| 2025.10.10 | ₩36,194 | ₩36,368 | ₩35,045 | ₩35,299 | -2.47% | 137.3만 |
|---|