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 | ₩27,397 | ₩27,797 | ₩26,969 | ₩26,969 | -1.56% | 335.4만 |
| 2026.10.08 | ₩26,782 | ₩27,270 | ₩26,542 | ₩27,183 | +1.50% | 350.5만 |
| 2026.10.07 | ₩27,798 | ₩27,798 | ₩26,719 | ₩27,076 | -2.60% | 323.9만 |
| 2026.10.06 | ₩28,346 | ₩28,614 | ₩27,952 | ₩27,998 | -1.23% | 347.5만 |
| 2026.10.05 | ₩28,146 | ₩28,814 | ₩27,985 | ₩28,132 | -0.05% | 376.6만 |
| 2026.10.02 | ₩28,680 | ₩28,734 | ₩27,858 | ₩28,146 | -1.86% | 370.2만 |
| 2026.10.01 | ₩28,400 | ₩28,787 | ₩27,791 | ₩28,306 | -0.33% | 451.3만 |
| 2026.09.30 | ₩28,921 | ₩29,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,547 |
| -1.29% |
| 365.6만 |
| 2026.09.29 | ₩29,122 | ₩29,563 | ₩28,707 | ₩29,081 | -0.14% | 507.2만 |
|---|
| 2026.09.28 | ₩29,897 | ₩30,292 | ₩29,483 | ₩29,710 | -0.63% | 529.5만 |
|---|
| 2026.09.25 | ₩29,536 | ₩30,592 | ₩29,402 | ₩30,405 | +2.94% | 430.1만 |
|---|
| 2026.09.24 | ₩30,124 | ₩30,265 | ₩29,610 | ₩29,656 | -1.55% | 435.2만 |
|---|
| 2026.09.23 | ₩30,325 | ₩30,739 | ₩30,178 | ₩30,191 | -0.44% | 315.8만 |
|---|
| 2026.09.22 | ₩31,047 | ₩31,179 | ₩29,937 | ₩30,459 | -1.89% | 378만 |
|---|
| 2026.09.21 | ₩30,084 | ₩30,592 | ₩29,910 | ₩30,592 | +1.69% | 349.2만 |
|---|
| 2026.09.18 | ₩30,218 | ₩30,378 | ₩29,804 | ₩29,817 | -1.33% | 1029.3만 |
|---|
| 2026.09.17 | ₩31,435 | ₩31,475 | ₩29,924 | ₩30,138 | -4.13% | 492.1만 |
|---|
| 2026.09.16 | ₩31,515 | ₩31,515 | ₩30,526 | ₩30,927 | -1.87% | 341.2만 |
|---|
| 2026.09.15 | ₩31,502 | ₩31,796 | ₩30,699 | ₩31,114 | -1.23% | 477.7만 |
|---|
| 2026.09.14 | ₩31,742 | ₩31,943 | ₩31,435 | ₩31,555 | -0.59% | 290.6만 |
|---|
| 2026.09.11 | ₩32,197 | ₩32,324 | ₩31,675 | ₩32,143 | -0.17% | 252.9만 |
|---|
| 2026.09.10 | ₩32,117 | ₩32,491 | ₩31,441 | ₩31,622 | -1.54% | 257만 |
|---|
| 2026.09.09 | ₩32,558 | ₩32,752 | ₩31,903 | ₩32,384 | -0.53% | 260.9만 |
|---|
| 2026.09.08 | ₩33,226 | ₩34,308 | ₩32,451 | ₩32,718 | -1.53% | 364.3만 |
|---|
| 2026.09.04 | ₩32,799 | ₩33,253 | ₩32,718 | ₩33,173 | +1.14% | 231.1만 |
|---|
| 2026.09.03 | ₩32,518 | ₩33,053 | ₩31,904 | ₩32,946 | +1.32% | 384.6만 |
|---|
| 2026.09.02 | ₩32,852 | ₩32,912 | ₩32,130 | ₩32,184 | -2.04% | 320.3만 |
|---|
| 2026.09.01 | ₩32,491 | ₩33,260 | ₩32,277 | ₩32,371 | -0.37% | 390.7만 |
|---|
| 2026.08.31 | ₩33,026 | ₩33,213 | ₩32,190 | ₩32,745 | -0.85% | 422만 |
|---|
| 2026.08.28 | ₩33,895 | ₩34,042 | ₩33,213 | ₩33,440 | -1.34% | 225.4만 |
|---|
| 2026.08.27 | ₩33,574 | ₩33,721 | ₩33,053 | ₩33,534 | -0.12% | 244.3만 |
|---|
| 2026.08.26 | ₩33,735 | ₩34,269 | ₩33,521 | ₩33,654 | -0.24% | 256.6만 |
|---|
| 2026.08.25 | ₩33,628 | ₩33,681 | ₩33,046 | ₩33,374 | -0.76% | 320.1만 |
|---|
| 2026.08.24 | ₩33,681 | ₩34,169 | ₩32,718 | ₩32,852 | -2.46% | 410.1만 |
|---|
| 2026.08.21 | ₩33,908 | ₩34,229 | ₩33,420 | ₩33,507 | -1.18% | 256.3만 |
|---|
| 2026.08.20 | ₩35,125 | ₩35,192 | ₩33,567 | ₩33,735 | -3.96% | 263.9만 |
|---|
| 2026.08.19 | ₩36,221 | ₩36,369 | ₩35,132 | ₩35,299 | -2.55% | 220.2만 |
|---|
| 2026.08.18 | ₩36,275 | ₩36,542 | ₩35,633 | ₩36,088 | -0.52% | 258.3만 |
|---|
| 2026.08.17 | ₩37,144 | ₩37,258 | ₩36,542 | ₩36,623 | -1.40% | 245.3만 |
|---|
| 2026.08.14 | ₩36,850 | ₩37,358 | ₩36,417 | ₩37,305 | +1.23% | 303.5만 |
|---|
| 2026.08.13 | ₩36,877 | ₩36,877 | ₩36,115 | ₩36,262 | -1.67% | 781.7만 |
|---|
| 2026.08.12 | ₩37,826 | ₩38,067 | ₩36,583 | ₩36,623 | -3.18% | 370만 |
|---|
| 2026.08.11 | ₩37,893 | ₩38,508 | ₩37,539 | ₩37,706 | -0.49% | 246.9만 |
|---|
| 2026.08.10 | ₩40,112 | ₩40,112 | ₩37,706 | ₩37,879 | -5.57% | 291.4만 |
|---|
| 2026.08.07 | ₩39,698 | ₩41,209 | ₩38,307 | ₩39,029 | -1.68% | 629.8만 |
|---|
| 2026.08.06 | ₩41,262 | ₩42,305 | ₩39,912 | ₩40,112 | -2.79% | 458.2만 |
|---|
| 2026.08.05 | ₩40,607 | ₩41,603 | ₩40,607 | ₩41,463 | +2.11% | 363.8만 |
|---|
| 2026.08.04 | ₩40,313 | ₩41,222 | ₩40,300 | ₩41,022 | +1.76% | 268.4만 |
|---|
| 2026.08.03 | ₩39,310 | ₩40,259 | ₩39,243 | ₩40,072 | +1.94% | 215.7만 |
|---|
| 2026.07.31 | ₩38,896 | ₩39,444 | ₩38,388 | ₩39,190 | +0.76% | 186.9만 |
|---|
| 2026.07.30 | ₩38,481 | ₩38,862 | ₩37,652 | ₩38,749 | +0.69% | 222.5만 |
|---|
| 2026.07.29 | ₩39,965 | ₩40,059 | ₩38,160 | ₩38,414 | -3.88% | 374만 |
|---|
| 2026.07.28 | ₩39,484 | ₩40,400 | ₩39,217 | ₩40,326 | +2.13% | 358.8만 |
|---|
| 2026.07.27 | ₩38,896 | ₩39,925 | ₩38,615 | ₩39,484 | +1.51% | 464.5만 |
|---|
| 2026.07.24 | ₩37,933 | ₩38,615 | ₩37,866 | ₩38,374 | +1.16% | 306.2만 |
|---|
| 2026.07.23 | ₩36,516 | ₩38,207 | ₩36,516 | ₩37,786 | +3.48% | 445.2만 |
|---|
| 2026.07.22 | ₩36,369 | ₩37,164 | ₩36,282 | ₩36,877 | +1.40% | 330만 |
|---|
| 2026.07.21 | ₩35,553 | ₩36,623 | ₩35,031 | ₩36,262 | +1.99% | 339.3만 |
|---|
| 2026.07.20 | ₩35,847 | ₩36,469 | ₩35,379 | ₩35,633 | -0.60% | 313.8만 |
|---|
| 2026.07.17 | ₩35,352 | ₩36,703 | ₩35,045 | ₩35,740 | +1.10% | 387.7만 |
|---|
| 2026.07.16 | ₩36,302 | ₩36,458 | ₩35,275 | ₩35,593 | -1.95% | 316.7만 |
|---|
| 2026.07.15 | ₩36,649 | ₩36,964 | ₩35,967 | ₩36,823 | +0.47% | 234만 |
|---|
| 2026.07.14 | ₩37,064 | ₩37,699 | ₩36,496 | ₩36,583 | -1.30% | 253만 |
|---|
| 2026.07.13 | ₩37,144 | ₩37,452 | ₩36,181 | ₩36,837 | -0.83% | 258.9만 |
|---|
| 2026.07.10 | ₩37,893 | ₩38,053 | ₩36,977 | ₩37,345 | -1.45% | 224.1만 |
|---|
| 2026.07.09 | ₩38,013 | ₩38,013 | ₩36,984 | ₩37,518 | -1.30% | 382.8만 |
|---|
| 2026.07.08 | ₩39,551 | ₩39,578 | ₩37,605 | ₩37,639 | -4.83% | 381.9만 |
|---|
| 2026.07.07 | ₩41,088 | ₩41,088 | ₩39,685 | ₩40,166 | -2.25% | 381.4만 |
|---|
| 2026.07.06 | ₩40,634 | ₩41,470 | ₩40,393 | ₩41,343 | +1.74% | 370만 |
|---|
| 2026.07.02 | ₩40,460 | ₩40,768 | ₩39,377 | ₩40,259 | -0.50% | 414.2만 |
|---|
| 2026.07.01 | ₩40,112 | ₩40,741 | ₩39,604 | ₩40,112 | 0.00% | 389.8만 |
|---|
| 2026.06.30 | ₩38,281 | ₩39,999 | ₩37,746 | ₩39,992 | +4.47% | 397.6만 |
|---|
| 2026.06.29 | ₩37,652 | ₩38,334 | ₩37,478 | ₩38,294 | +1.70% | 487.4만 |
|---|
| 2026.06.26 | ₩37,024 | ₩38,028 | ₩36,703 | ₩37,625 | +1.63% | 500.1만 |
|---|
| 2026.06.25 | ₩36,863 | ₩37,973 | ₩36,676 | ₩37,157 | +0.80% | 533.5만 |
|---|
| 2026.06.24 | ₩35,967 | ₩37,024 | ₩35,941 | ₩36,262 | +0.82% | 373.9만 |
|---|
| 2026.06.23 | ₩35,780 | ₩36,355 | ₩35,499 | ₩35,901 | +0.34% | 365.1만 |
|---|
| 2026.06.22 | ₩36,542 | ₩37,117 | ₩36,369 | ₩36,449 | -0.26% | 405.1만 |
|---|
| 2026.06.18 | ₩36,703 | ₩37,191 | ₩36,542 | ₩37,104 | +1.09% | 619만 |
|---|
| 2026.06.17 | ₩35,954 | ₩37,612 | ₩35,954 | ₩36,315 | +1.00% | 595.7만 |
|---|
| 2026.06.16 | ₩36,275 | ₩36,476 | ₩35,867 | ₩35,874 | -1.11% | 437.5만 |
|---|
| 2026.06.15 | ₩36,716 | ₩37,251 | ₩36,008 | ₩36,074 | -1.75% | 315.4만 |
|---|
| 2026.06.12 | ₩35,018 | ₩36,081 | ₩35,005 | ₩35,981 | +2.75% | 508.1만 |
|---|
| 2026.06.11 | ₩33,427 | ₩34,931 | ₩33,240 | ₩34,697 | +3.80% | 447.3만 |
|---|
| 2026.06.10 | ₩34,162 | ₩34,216 | ₩33,106 | ₩33,119 | -3.05% | 302.8만 |
|---|
| 2026.06.09 | ₩33,347 | ₩34,457 | ₩33,059 | ₩34,203 | +2.57% | 389.9만 |
|---|
| 2026.06.08 | ₩34,082 | ₩34,375 | ₩33,026 | ₩33,146 | -2.75% | 410.7만 |
|---|
| 2026.06.05 | ₩34,002 | ₩34,430 | ₩33,775 | ₩34,243 | +0.71% | 238.3만 |
|---|
| 2026.06.04 | ₩33,694 | ₩34,537 | ₩33,694 | ₩34,162 | +1.39% | 400.7만 |
|---|
| 2026.06.03 | ₩33,347 | ₩33,641 | ₩32,377 | ₩33,307 | -0.12% | 608.3만 |
|---|
| 2026.06.02 | ₩35,018 | ₩35,767 | ₩33,400 | ₩33,614 | -4.01% | 723.4만 |
|---|
| 2026.06.01 | ₩37,572 | ₩38,067 | ₩36,221 | ₩36,583 | -2.63% | 394.7만 |
|---|
| 2026.05.29 | ₩37,853 | ₩38,588 | ₩37,325 | ₩38,294 | +1.17% | 355.9만 |
|---|
| 2026.05.28 | ₩36,623 | ₩37,973 | ₩36,476 | ₩37,839 | +3.32% | 315.2만 |
|---|
| 2026.05.27 | ₩36,636 | ₩37,131 | ₩36,302 | ₩36,770 | +0.36% | 325.3만 |
|---|
| 2026.05.26 | ₩36,141 | ₩36,469 | ₩35,740 | ₩36,168 | +0.07% | 305.7만 |
|---|
| 2026.05.22 | ₩35,152 | ₩36,115 | ₩34,898 | ₩35,754 | +1.71% | 369.8만 |
|---|
| 2026.05.21 | ₩34,898 | ₩35,393 | ₩34,416 | ₩34,911 | +0.04% | 257.6만 |
|---|
| 2026.05.20 | ₩34,510 | ₩35,433 | ₩33,665 | ₩35,393 | +2.56% | 241.4만 |
|---|
| 2026.05.19 | ₩34,296 | ₩34,550 | ₩33,567 | ₩33,628 | -1.95% | 283.1만 |
|---|
| 2026.05.18 | ₩33,895 | ₩34,717 | ₩33,574 | ₩34,416 | +1.54% | 246만 |
|---|
| 2026.05.15 | ₩34,697 | ₩34,844 | ₩33,688 | ₩33,761 | -2.70% | 262.7만 |
|---|
| 2026.05.14 | ₩36,115 | ₩36,296 | ₩35,045 | ₩35,192 | -2.55% | 278.3만 |
|---|
| 2026.05.13 | ₩35,673 | ₩36,308 | ₩34,965 | ₩35,754 | +0.22% | 314만 |
|---|
| 2026.05.12 | ₩35,620 | ₩36,097 | ₩34,697 | ₩35,820 | +0.56% | 482.7만 |
|---|
| 2026.05.11 | ₩34,497 | ₩36,074 | ₩34,162 | ₩35,834 | +3.88% | 886.2만 |
|---|
| 2026.05.08 | ₩35,352 | ₩36,369 | ₩33,119 | ₩33,614 | -4.92% | 830.6만 |
|---|
| 2026.05.07 | ₩35,673 | ₩35,954 | ₩34,657 | ₩34,804 | -2.44% | 578.7만 |
|---|
| 2026.05.06 | ₩34,269 | ₩35,687 | ₩34,269 | ₩35,112 | +2.46% | 534.3만 |
|---|
| 2026.05.05 | ₩33,226 | ₩33,574 | ₩32,812 | ₩33,561 | +1.01% | 399.9만 |
|---|
| 2026.05.04 | ₩32,718 | ₩33,146 | ₩32,538 | ₩32,865 | +0.45% | 416.7만 |
|---|
| 2026.05.01 | ₩33,213 | ₩33,213 | ₩32,451 | ₩32,799 | -1.25% | 300.3만 |
|---|
| 2026.04.30 | ₩32,799 | ₩33,554 | ₩32,504 | ₩33,240 | +1.35% | 549.3만 |
|---|
| 2026.04.29 | ₩32,718 | ₩33,253 | ₩32,371 | ₩32,678 | -0.12% | 391.1만 |
|---|
| 2026.04.28 | ₩32,651 | ₩33,026 | ₩32,063 | ₩32,919 | +0.82% | 408.7만 |
|---|
| 2026.04.27 | ₩32,812 | ₩33,601 | ₩32,598 | ₩32,745 | -0.20% | 383.1만 |
|---|
| 2026.04.24 | ₩32,331 | ₩32,859 | ₩31,929 | ₩32,812 | +1.49% | 355.7만 |
|---|
| 2026.04.23 | ₩32,531 | ₩32,959 | ₩31,863 | ₩32,545 | +0.04% | 577.9만 |
|---|
| 2026.04.22 | ₩34,042 | ₩34,443 | ₩32,197 | ₩32,571 | -4.32% | 471.9만 |
|---|
| 2026.04.21 | ₩35,606 | ₩35,606 | ₩33,574 | ₩33,574 | -5.71% | 514.4만 |
|---|
| 2026.04.20 | ₩35,513 | ₩36,034 | ₩35,326 | ₩35,847 | +0.94% | 207.5만 |
|---|
| 2026.04.17 | ₩36,101 | ₩36,730 | ₩35,540 | ₩35,780 | -0.89% | 236.4만 |
|---|
| 2026.04.16 | ₩36,930 | ₩36,930 | ₩34,697 | ₩34,777 | -5.83% | 322.4만 |
|---|
| 2026.04.15 | ₩37,117 | ₩37,278 | ₩36,195 | ₩36,422 | -1.87% | 167.3만 |
|---|
| 2026.04.14 | ₩37,492 | ₩37,572 | ₩36,703 | ₩36,863 | -1.68% | 190.9만 |
|---|
| 2026.04.13 | ₩35,981 | ₩37,465 | ₩35,981 | ₩37,224 | +3.46% | 529만 |
|---|
| 2026.04.10 | ₩36,008 | ₩36,603 | ₩35,740 | ₩36,302 | +0.82% | 536.9만 |
|---|
| 2026.04.09 | ₩35,526 | ₩36,542 | ₩35,259 | ₩36,008 | +1.35% | 250.3만 |
|---|
| 2026.04.08 | ₩36,088 | ₩36,556 | ₩35,700 | ₩35,820 | -0.74% | 355.6만 |
|---|
| 2026.04.07 | ₩34,764 | ₩34,918 | ₩33,835 | ₩34,216 | -1.58% | 298.9만 |
|---|
| 2026.04.06 | ₩35,513 | ₩35,740 | ₩35,018 | ₩35,259 | -0.72% | 240.1만 |
|---|
| 2026.04.02 | ₩34,483 | ₩35,847 | ₩34,096 | ₩35,112 | +1.82% | 231.3만 |
|---|
| 2026.04.01 | ₩35,540 | ₩35,754 | ₩35,072 | ₩35,098 | -1.24% | 410.1만 |
|---|
| 2026.03.31 | ₩34,323 | ₩35,112 | ₩33,728 | ₩34,537 | +0.62% | 457.4만 |
|---|
| 2026.03.30 | ₩34,216 | ₩34,403 | ₩33,293 | ₩33,721 | -1.45% | 420.5만 |
|---|
| 2026.03.27 | ₩34,898 | ₩34,958 | ₩34,042 | ₩34,042 | -2.45% | 359.1만 |
|---|
| 2026.03.26 | ₩34,965 | ₩35,459 | ₩34,831 | ₩35,152 | +0.54% | 333.2만 |
|---|
| 2026.03.25 | ₩35,673 | ₩35,887 | ₩35,272 | ₩35,620 | -0.15% | 211.6만 |
|---|
| 2026.03.24 | ₩34,483 | ₩35,152 | ₩34,416 | ₩34,911 | +1.24% | 269만 |
|---|
| 2026.03.23 | ₩35,165 | ₩35,339 | ₩34,216 | ₩34,951 | -0.61% | 366.2만 |
|---|
| 2026.03.20 | ₩34,737 | ₩34,991 | ₩33,835 | ₩34,229 | -1.46% | 1037.7만 |
|---|
| 2026.03.19 | ₩35,606 | ₩35,620 | ₩34,724 | ₩35,045 | -1.58% | 369.9만 |
|---|
| 2026.03.18 | ₩36,449 | ₩37,091 | ₩36,275 | ₩36,315 | -0.37% | 374.1만 |
|---|
| 2026.03.17 | ₩35,941 | ₩36,502 | ₩35,780 | ₩36,048 | +0.30% | 310.4만 |
|---|
| 2026.03.16 | ₩35,366 | ₩35,981 | ₩35,192 | ₩35,446 | +0.23% | 439.2만 |
|---|
| 2026.03.13 | ₩35,887 | ₩36,034 | ₩34,416 | ₩34,844 | -2.91% | 493만 |
|---|
| 2026.03.12 | ₩37,131 | ₩37,438 | ₩35,346 | ₩35,553 | -4.25% | 573.5만 |
|---|
| 2026.03.11 | ₩37,786 | ₩38,207 | ₩37,532 | ₩37,933 | +0.39% | 334만 |
|---|
| 2026.03.10 | ₩38,468 | ₩38,668 | ₩37,986 | ₩38,120 | -0.90% | 373.9만 |
|---|
| 2026.03.09 | ₩38,107 | ₩38,394 | ₩36,649 | ₩38,227 | +0.32% | 464.4만 |
|---|
| 2026.03.06 | ₩38,481 | ₩38,829 | ₩38,040 | ₩38,602 | +0.31% | 424.2만 |
|---|
| 2026.03.05 | ₩39,738 | ₩39,898 | ₩37,826 | ₩39,176 | -1.41% | 463.3만 |
|---|
| 2026.03.04 | ₩39,925 | ₩40,587 | ₩39,444 | ₩40,286 | +0.90% | 551.2만 |
|---|
| 2026.03.03 | ₩40,447 | ₩40,607 | ₩38,214 | ₩39,738 | -1.75% | 520.5만 |
|---|
| 2026.03.02 | ₩41,129 | ₩41,503 | ₩40,112 | ₩41,088 | -0.10% | 651만 |
|---|
| 2026.02.27 | ₩40,781 | ₩41,316 | ₩40,447 | ₩41,182 | +0.98% | 1272.9만 |
|---|
| 2026.02.26 | ₩41,316 | ₩44,465 | ₩40,433 | ₩42,653 | +3.24% | 741.5만 |
|---|
| 2026.02.25 | ₩42,853 | ₩43,081 | ₩41,102 | ₩41,222 | -3.81% | 293만 |
|---|
| 2026.02.24 | ₩41,917 | ₩42,733 | ₩41,663 | ₩42,573 | +1.56% | 188만 |
|---|
| 2026.02.23 | ₩42,359 | ₩42,426 | ₩41,523 | ₩41,998 | -0.85% | 268.4만 |
|---|
| 2026.02.20 | ₩41,971 | ₩42,840 | ₩41,837 | ₩42,733 | +1.82% | 309.8만 |
|---|
| 2026.02.19 | ₩41,583 | ₩42,172 | ₩41,396 | ₩42,038 | +1.09% | 179.2만 |
|---|
| 2026.02.18 | ₩41,757 | ₩42,479 | ₩41,530 | ₩41,797 | +0.10% | 180.9만 |
|---|
| 2026.02.17 | ₩40,915 | ₩41,784 | ₩40,674 | ₩41,503 | +1.44% | 256.8만 |
|---|
| 2026.02.13 | ₩40,433 | ₩41,383 | ₩40,306 | ₩40,875 | +1.09% | 247만 |
|---|
| 2026.02.12 | ₩40,179 | ₩41,383 | ₩39,832 | ₩40,139 | -0.10% | 330만 |
|---|
| 2026.02.11 | ₩41,236 | ₩41,476 | ₩39,705 | ₩39,965 | -3.08% | 241.2만 |
|---|
| 2026.02.10 | ₩41,637 | ₩41,637 | ₩40,908 | ₩41,048 | -1.41% | 239.3만 |
|---|
| 2026.02.09 | ₩40,888 | ₩41,476 | ₩40,741 | ₩41,356 | +1.14% | 255.5만 |
|---|
| 2026.02.06 | ₩40,340 | ₩40,968 | ₩40,019 | ₩40,875 | +1.33% | 315.4만 |
|---|
| 2026.02.05 | ₩39,711 | ₩39,912 | ₩38,281 | ₩39,457 | -0.64% | 498만 |
|---|
| 2026.02.04 | ₩40,741 | ₩41,155 | ₩39,029 | ₩39,979 | -1.87% | 517.7만 |
|---|
| 2026.02.03 | ₩41,262 | ₩41,583 | ₩39,965 | ₩40,821 | -1.07% | 338만 |
|---|
| 2026.02.02 | ₩40,620 | ₩41,710 | ₩40,346 | ₩41,369 | +1.84% | 733.2만 |
|---|
| 2026.01.30 | ₩41,316 | ₩41,770 | ₩41,142 | ₩41,302 | -0.03% | 600.6만 |
|---|
| 2026.01.29 | ₩42,693 | ₩43,061 | ₩41,583 | ₩41,690 | -2.35% | 1889.8만 |
|---|
| 2026.01.28 | ₩42,706 | ₩43,027 | ₩42,172 | ₩42,238 | -1.10% | 2270.6만 |
|---|
| 2026.01.27 | ₩44,137 | ₩44,739 | ₩43,709 | ₩44,284 | +0.33% | 133.4만 |
|---|
| 2026.01.26 | ₩44,110 | ₩44,190 | ₩43,148 | ₩43,749 | -0.82% | 191.4만 |
|---|
| 2026.01.23 | ₩43,388 | ₩44,217 | ₩43,228 | ₩44,084 | +1.60% | 322.6만 |
|---|
| 2026.01.22 | ₩42,760 | ₩43,362 | ₩42,452 | ₩43,255 | +1.16% | 311.2만 |
|---|
| 2026.01.21 | ₩43,027 | ₩43,442 | ₩41,744 | ₩42,693 | -0.78% | 2168.5만 |
|---|
| 2026.01.20 | ₩46,036 | ₩46,103 | ₩42,787 | ₩42,827 | -6.97% | 775.9만 |
|---|
| 2026.01.16 | ₩43,455 | ₩43,716 | ₩42,934 | ₩43,428 | -0.06% | 243만 |
|---|
| 2026.01.15 | ₩43,856 | ₩44,084 | ₩43,335 | ₩43,522 | -0.76% | 180.3만 |
|---|
| 2026.01.14 | ₩43,375 | ₩43,709 | ₩42,559 | ₩43,362 | -0.03% | 154만 |
|---|
| 2026.01.13 | ₩42,787 | ₩43,602 | ₩42,787 | ₩43,362 | +1.34% | 216.4만 |
|---|
| 2026.01.12 | ₩41,142 | ₩42,894 | ₩41,142 | ₩42,626 | +3.61% | 193.4만 |
|---|
| 2026.01.09 | ₩41,155 | ₩41,931 | ₩40,794 | ₩41,155 | 0.00% | 133.5만 |
|---|
| 2026.01.08 | ₩40,901 | ₩41,516 | ₩40,139 | ₩40,968 | +0.16% | 179.2만 |
|---|
| 2026.01.07 | ₩40,620 | ₩41,129 | ₩40,112 | ₩40,594 | -0.07% | 162.8만 |
|---|
| 2026.01.06 | ₩40,580 | ₩41,048 | ₩40,136 | ₩40,620 | +0.10% | 308.6만 |
|---|
| 2026.01.05 | ₩40,112 | ₩40,781 | ₩39,832 | ₩40,607 | +1.23% | 258.9만 |
|---|
| 2026.01.02 | ₩38,521 | ₩39,790 | ₩38,267 | ₩39,631 | +2.88% | 147.2만 |
|---|
| 2025.12.31 | ₩38,735 | ₩38,735 | ₩38,120 | ₩38,347 | -1.00% | 152.8만 |
|---|
| 2025.12.30 | ₩38,842 | ₩38,842 | ₩38,307 | ₩38,495 | -0.90% | 183.7만 |
|---|
| 2025.12.29 | ₩38,949 | ₩39,063 | ₩38,535 | ₩38,775 | -0.45% | 87.2만 |
|---|
| 2025.12.26 | ₩39,297 | ₩39,444 | ₩38,909 | ₩38,989 | -0.78% | 62.7만 |
|---|
| 2025.12.24 | ₩39,578 | ₩39,578 | ₩39,096 | ₩39,324 | -0.64% | 49.6만 |
|---|
| 2025.12.23 | ₩39,257 | ₩39,644 | ₩39,083 | ₩39,310 | +0.14% | 87.8만 |
|---|
| 2025.12.22 | ₩38,508 | ₩39,511 | ₩38,214 | ₩39,497 | +2.57% | 130만 |
|---|
| 2025.12.19 | ₩37,505 | ₩38,548 | ₩37,505 | ₩38,321 | +2.17% | 279.5만 |
|---|
| 2025.12.18 | ₩36,703 | ₩37,739 | ₩36,581 | ₩37,345 | +1.75% | 171만 |
|---|
| 2025.12.17 | ₩36,409 | ₩37,157 | ₩35,967 | ₩36,235 | -0.48% | 178.6만 |
|---|
| 2025.12.16 | ₩36,476 | ₩36,984 | ₩36,074 | ₩36,663 | +0.51% | 105.8만 |
|---|
| 2025.12.15 | ₩37,572 | ₩37,572 | ₩36,263 | ₩36,636 | -2.49% | 125.1만 |
|---|
| 2025.12.12 | ₩36,810 | ₩37,572 | ₩36,476 | ₩37,171 | +0.98% | 201.9만 |
|---|
| 2025.12.11 | ₩36,623 | ₩37,151 | ₩36,242 | ₩36,783 | +0.44% | 95.4만 |
|---|
| 2025.12.10 | ₩37,438 | ₩37,612 | ₩35,633 | ₩36,649 | -2.11% | 213.1만 |
|---|
| 2025.12.09 | ₩35,713 | ₩36,449 | ₩35,647 | ₩35,887 | +0.49% | 182.9만 |
|---|
| 2025.12.08 | ₩35,660 | ₩35,954 | ₩35,352 | ₩35,566 | -0.26% | 214.4만 |
|---|
| 2025.12.05 | ₩35,526 | ₩35,633 | ₩34,791 | ₩35,513 | -0.04% | 123만 |
|---|
| 2025.12.04 | ₩34,764 | ₩35,787 | ₩34,577 | ₩35,580 | +2.35% | 125.3만 |
|---|
| 2025.12.03 | ₩34,042 | ₩34,617 | ₩33,835 | ₩34,617 | +1.69% | 170.7만 |
|---|
| 2025.12.02 | ₩33,962 | ₩34,390 | ₩33,768 | ₩34,055 | +0.28% | 108.3만 |
|---|
| 2025.12.01 | ₩34,590 | ₩34,657 | ₩33,521 | ₩33,601 | -2.86% | 135.5만 |
|---|
| 2025.11.28 | ₩34,550 | ₩34,965 | ₩34,042 | ₩34,925 | +1.08% | 56.2만 |
|---|
| 2025.11.26 | ₩33,721 | ₩34,416 | ₩33,708 | ₩34,283 | +1.67% | 132.7만 |
|---|
| 2025.11.25 | ₩33,347 | ₩33,875 | ₩33,106 | ₩33,628 | +0.84% | 147.4만 |
|---|
| 2025.11.24 | ₩33,026 | ₩33,547 | ₩32,819 | ₩33,494 | +1.42% | 121.1만 |
|---|
| 2025.11.21 | ₩32,451 | ₩33,240 | ₩32,050 | ₩33,079 | +1.94% | 140.2만 |
|---|
| 2025.11.20 | ₩34,336 | ₩34,490 | ₩32,411 | ₩32,451 | -5.49% | 117.5만 |
|---|
| 2025.11.19 | ₩33,026 | ₩33,854 | ₩32,585 | ₩33,681 | +1.98% | 176.1만 |
|---|
| 2025.11.18 | ₩32,972 | ₩33,400 | ₩32,424 | ₩32,745 | -0.69% | 147만 |
|---|
| 2025.11.17 | ₩34,055 | ₩34,309 | ₩32,772 | ₩32,972 | -3.18% | 216.4만 |
|---|
| 2025.11.14 | ₩33,427 | ₩34,356 | ₩33,146 | ₩34,256 | +2.48% | 213만 |
|---|
| 2025.11.13 | ₩35,245 | ₩35,788 | ₩33,989 | ₩34,203 | -2.96% | 158.9만 |
|---|
| 2025.11.12 | ₩36,288 | ₩36,783 | ₩35,098 | ₩35,245 | -2.87% | 136.5만 |
|---|
| 2025.11.11 | ₩37,599 | ₩37,933 | ₩36,184 | ₩36,462 | -3.02% | 232.1만 |
|---|
| 2025.11.10 | ₩36,221 | ₩36,957 | ₩35,967 | ₩36,823 | +1.66% | 236.7만 |
|---|
| 2025.11.07 | ₩35,540 | ₩35,901 | ₩34,777 | ₩35,887 | +0.98% | 252.1만 |
|---|
| 2025.11.06 | ₩36,382 | ₩36,616 | ₩35,740 | ₩35,887 | -1.36% | 99.8만 |
|---|
| 2025.11.05 | ₩36,195 | ₩36,770 | ₩35,921 | ₩36,489 | +0.81% | 145.3만 |
|---|
| 2025.11.04 | ₩37,278 | ₩37,933 | ₩36,689 | ₩36,770 | -1.36% | 347.7만 |
|---|
| 2025.11.03 | ₩38,615 | ₩38,775 | ₩37,409 | ₩38,053 | -1.45% | 137.9만 |
|---|
| 2025.10.31 | ₩38,147 | ₩38,789 | ₩37,933 | ₩38,628 | +1.26% | 139.7만 |
|---|
| 2025.10.30 | ₩38,147 | ₩39,043 | ₩37,866 | ₩38,174 | +0.07% | 154.5만 |
|---|
| 2025.10.29 | ₩38,053 | ₩38,575 | ₩37,652 | ₩38,281 | +0.60% | 138.5만 |
|---|
| 2025.10.28 | ₩38,896 | ₩38,896 | ₩37,759 | ₩38,147 | -1.93% | 163.8만 |
|---|
| 2025.10.27 | ₩39,003 | ₩39,190 | ₩38,376 | ₩38,588 | -1.06% | 168.2만 |
|---|
| 2025.10.24 | ₩38,949 | ₩39,297 | ₩38,575 | ₩38,695 | -0.65% | 194.8만 |
|---|
| 2025.10.23 | ₩37,371 | ₩38,809 | ₩37,230 | ₩38,682 | +3.51% | 149만 |
|---|
| 2025.10.22 | ₩37,879 | ₩38,134 | ₩37,264 | ₩37,411 | -1.24% | 124.9만 |
|---|
| 2025.10.21 | ₩37,037 | ₩38,053 | ₩37,037 | ₩37,973 | +2.53% | 118.1만 |
|---|
| 2025.10.20 | ₩36,703 | ₩37,104 | ₩36,369 | ₩36,863 | +0.44% | 133.1만 |
|---|
| 2025.10.17 | ₩36,930 | ₩37,358 | ₩35,967 | ₩36,476 | -1.23% | 167.9만 |
|---|
| 2025.10.16 | ₩38,254 | ₩38,425 | ₩37,050 | ₩37,305 | -2.48% | 228.4만 |
|---|
| 2025.10.15 | ₩38,963 | ₩39,631 | ₩37,064 | ₩37,879 | -2.78% | 267.7만 |
|---|
| 2025.10.14 | ₩36,917 | ₩38,615 | ₩36,248 | ₩38,294 | +3.73% | 230.7만 |
|---|
| 2025.10.13 | ₩35,767 | ₩37,866 | ₩35,192 | ₩36,783 | +2.84% | 344.1만 |
|---|
| 2025.10.10 | ₩36,221 | ₩36,395 | ₩35,072 | ₩35,326 | -2.47% | 137.3만 |
|---|