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 | ₩27,341 | ₩27,740 | ₩26,914 | ₩26,914 | -1.56% | 335.4만 |
| 2026.10.08 | ₩26,727 | ₩27,214 | ₩26,489 | ₩27,128 | +1.50% | 350.5만 |
| 2026.10.07 | ₩27,742 | ₩27,742 | ₩26,665 | ₩27,021 | -2.60% | 323.9만 |
| 2026.10.06 | ₩28,289 | ₩28,556 | ₩27,895 | ₩27,942 | -1.23% | 347.5만 |
| 2026.10.05 | ₩28,088 | ₩28,756 | ₩27,928 | ₩28,075 | -0.05% | 376.6만 |
| 2026.10.02 | ₩28,622 | ₩28,676 | ₩27,802 | ₩28,088 | -1.86% | 370.2만 |
| 2026.10.01 | ₩28,342 | ₩28,729 | ₩27,735 | ₩28,249 | -0.33% | 451.3만 |
| 2026.09.30 | ₩28,862 | ₩29,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,489 |
| -1.29% |
| 365.6만 |
| 2026.09.29 | ₩29,063 | ₩29,503 | ₩28,649 | ₩29,023 | -0.14% | 507.2만 |
|---|
| 2026.09.28 | ₩29,837 | ₩30,230 | ₩29,423 | ₩29,650 | -0.63% | 529.5만 |
|---|
| 2026.09.25 | ₩29,476 | ₩30,530 | ₩29,343 | ₩30,344 | +2.94% | 430.1만 |
|---|
| 2026.09.24 | ₩30,063 | ₩30,203 | ₩29,550 | ₩29,596 | -1.55% | 435.2만 |
|---|
| 2026.09.23 | ₩30,264 | ₩30,677 | ₩30,117 | ₩30,130 | -0.44% | 315.8만 |
|---|
| 2026.09.22 | ₩30,984 | ₩31,116 | ₩29,877 | ₩30,397 | -1.89% | 378만 |
|---|
| 2026.09.21 | ₩30,023 | ₩30,530 | ₩29,850 | ₩30,530 | +1.69% | 349.2만 |
|---|
| 2026.09.18 | ₩30,157 | ₩30,317 | ₩29,743 | ₩29,756 | -1.33% | 1029.3만 |
|---|
| 2026.09.17 | ₩31,371 | ₩31,411 | ₩29,863 | ₩30,077 | -4.13% | 492.1만 |
|---|
| 2026.09.16 | ₩31,451 | ₩31,451 | ₩30,464 | ₩30,864 | -1.87% | 341.2만 |
|---|
| 2026.09.15 | ₩31,438 | ₩31,731 | ₩30,637 | ₩31,051 | -1.23% | 477.7만 |
|---|
| 2026.09.14 | ₩31,678 | ₩31,878 | ₩31,371 | ₩31,491 | -0.59% | 290.6만 |
|---|
| 2026.09.11 | ₩32,132 | ₩32,258 | ₩31,611 | ₩32,078 | -0.17% | 252.9만 |
|---|
| 2026.09.10 | ₩32,052 | ₩32,425 | ₩31,378 | ₩31,558 | -1.54% | 257만 |
|---|
| 2026.09.09 | ₩32,492 | ₩32,685 | ₩31,838 | ₩32,318 | -0.53% | 260.9만 |
|---|
| 2026.09.08 | ₩33,159 | ₩34,239 | ₩32,385 | ₩32,652 | -1.53% | 364.3만 |
|---|
| 2026.09.04 | ₩32,732 | ₩33,186 | ₩32,652 | ₩33,106 | +1.14% | 231.1만 |
|---|
| 2026.09.03 | ₩32,452 | ₩32,986 | ₩31,839 | ₩32,879 | +1.32% | 384.6만 |
|---|
| 2026.09.02 | ₩32,785 | ₩32,846 | ₩32,065 | ₩32,118 | -2.04% | 320.3만 |
|---|
| 2026.09.01 | ₩32,425 | ₩33,192 | ₩32,212 | ₩32,305 | -0.37% | 390.7만 |
|---|
| 2026.08.31 | ₩32,959 | ₩33,146 | ₩32,125 | ₩32,679 | -0.85% | 422만 |
|---|
| 2026.08.28 | ₩33,826 | ₩33,973 | ₩33,146 | ₩33,373 | -1.34% | 225.4만 |
|---|
| 2026.08.27 | ₩33,506 | ₩33,653 | ₩32,986 | ₩33,466 | -0.12% | 244.3만 |
|---|
| 2026.08.26 | ₩33,666 | ₩34,200 | ₩33,453 | ₩33,586 | -0.24% | 256.6만 |
|---|
| 2026.08.25 | ₩33,559 | ₩33,613 | ₩32,979 | ₩33,306 | -0.76% | 320.1만 |
|---|
| 2026.08.24 | ₩33,613 | ₩34,100 | ₩32,652 | ₩32,785 | -2.46% | 410.1만 |
|---|
| 2026.08.21 | ₩33,840 | ₩34,160 | ₩33,353 | ₩33,439 | -1.18% | 256.3만 |
|---|
| 2026.08.20 | ₩35,054 | ₩35,121 | ₩33,499 | ₩33,666 | -3.96% | 263.9만 |
|---|
| 2026.08.19 | ₩36,148 | ₩36,295 | ₩35,061 | ₩35,227 | -2.55% | 220.2만 |
|---|
| 2026.08.18 | ₩36,201 | ₩36,468 | ₩35,561 | ₩36,015 | -0.52% | 258.3만 |
|---|
| 2026.08.17 | ₩37,069 | ₩37,182 | ₩36,468 | ₩36,548 | -1.40% | 245.3만 |
|---|
| 2026.08.14 | ₩36,775 | ₩37,282 | ₩36,343 | ₩37,229 | +1.23% | 303.5만 |
|---|
| 2026.08.13 | ₩36,802 | ₩36,802 | ₩36,041 | ₩36,188 | -1.67% | 781.7만 |
|---|
| 2026.08.12 | ₩37,749 | ₩37,990 | ₩36,508 | ₩36,548 | -3.18% | 370만 |
|---|
| 2026.08.11 | ₩37,816 | ₩38,430 | ₩37,462 | ₩37,629 | -0.49% | 246.9만 |
|---|
| 2026.08.10 | ₩40,031 | ₩40,031 | ₩37,629 | ₩37,803 | -5.57% | 291.4만 |
|---|
| 2026.08.07 | ₩39,617 | ₩41,125 | ₩38,230 | ₩38,950 | -1.68% | 629.8만 |
|---|
| 2026.08.06 | ₩41,179 | ₩42,219 | ₩39,831 | ₩40,031 | -2.79% | 458.2만 |
|---|
| 2026.08.05 | ₩40,525 | ₩41,519 | ₩40,525 | ₩41,379 | +2.11% | 363.8만 |
|---|
| 2026.08.04 | ₩40,231 | ₩41,139 | ₩40,218 | ₩40,938 | +1.76% | 268.4만 |
|---|
| 2026.08.03 | ₩39,230 | ₩40,178 | ₩39,164 | ₩39,991 | +1.94% | 215.7만 |
|---|
| 2026.07.31 | ₩38,817 | ₩39,364 | ₩38,310 | ₩39,110 | +0.76% | 186.9만 |
|---|
| 2026.07.30 | ₩38,403 | ₩38,783 | ₩37,576 | ₩38,670 | +0.69% | 222.5만 |
|---|
| 2026.07.29 | ₩39,884 | ₩39,978 | ₩38,083 | ₩38,336 | -3.88% | 374만 |
|---|
| 2026.07.28 | ₩39,404 | ₩40,318 | ₩39,137 | ₩40,245 | +2.13% | 358.8만 |
|---|
| 2026.07.27 | ₩38,817 | ₩39,844 | ₩38,537 | ₩39,404 | +1.51% | 464.5만 |
|---|
| 2026.07.24 | ₩37,856 | ₩38,537 | ₩37,789 | ₩38,296 | +1.16% | 306.2만 |
|---|
| 2026.07.23 | ₩36,442 | ₩38,130 | ₩36,442 | ₩37,709 | +3.48% | 445.2만 |
|---|
| 2026.07.22 | ₩36,295 | ₩37,089 | ₩36,208 | ₩36,802 | +1.40% | 330만 |
|---|
| 2026.07.21 | ₩35,481 | ₩36,548 | ₩34,960 | ₩36,188 | +1.99% | 339.3만 |
|---|
| 2026.07.20 | ₩35,774 | ₩36,395 | ₩35,307 | ₩35,561 | -0.60% | 313.8만 |
|---|
| 2026.07.17 | ₩35,281 | ₩36,628 | ₩34,974 | ₩35,668 | +1.10% | 387.7만 |
|---|
| 2026.07.16 | ₩36,228 | ₩36,384 | ₩35,203 | ₩35,521 | -1.95% | 316.7만 |
|---|
| 2026.07.15 | ₩36,575 | ₩36,889 | ₩35,895 | ₩36,749 | +0.47% | 234만 |
|---|
| 2026.07.14 | ₩36,989 | ₩37,623 | ₩36,422 | ₩36,508 | -1.30% | 253만 |
|---|
| 2026.07.13 | ₩37,069 | ₩37,376 | ₩36,108 | ₩36,762 | -0.83% | 258.9만 |
|---|
| 2026.07.10 | ₩37,816 | ₩37,976 | ₩36,902 | ₩37,269 | -1.45% | 224.1만 |
|---|
| 2026.07.09 | ₩37,936 | ₩37,936 | ₩36,909 | ₩37,442 | -1.30% | 382.8만 |
|---|
| 2026.07.08 | ₩39,471 | ₩39,497 | ₩37,529 | ₩37,563 | -4.83% | 381.9만 |
|---|
| 2026.07.07 | ₩41,005 | ₩41,005 | ₩39,604 | ₩40,084 | -2.25% | 381.4만 |
|---|
| 2026.07.06 | ₩40,552 | ₩41,385 | ₩40,311 | ₩41,259 | +1.74% | 370만 |
|---|
| 2026.07.02 | ₩40,378 | ₩40,685 | ₩39,297 | ₩40,178 | -0.50% | 414.2만 |
|---|
| 2026.07.01 | ₩40,031 | ₩40,658 | ₩39,524 | ₩40,031 | 0.00% | 389.8만 |
|---|
| 2026.06.30 | ₩38,203 | ₩39,918 | ₩37,669 | ₩39,911 | +4.47% | 397.6만 |
|---|
| 2026.06.29 | ₩37,576 | ₩38,256 | ₩37,402 | ₩38,216 | +1.70% | 487.4만 |
|---|
| 2026.06.26 | ₩36,949 | ₩37,951 | ₩36,628 | ₩37,549 | +1.63% | 500.1만 |
|---|
| 2026.06.25 | ₩36,789 | ₩37,896 | ₩36,602 | ₩37,082 | +0.80% | 533.5만 |
|---|
| 2026.06.24 | ₩35,895 | ₩36,949 | ₩35,868 | ₩36,188 | +0.82% | 373.9만 |
|---|
| 2026.06.23 | ₩35,708 | ₩36,282 | ₩35,428 | ₩35,828 | +0.34% | 365.1만 |
|---|
| 2026.06.22 | ₩36,468 | ₩37,042 | ₩36,295 | ₩36,375 | -0.26% | 405.1만 |
|---|
| 2026.06.18 | ₩36,628 | ₩37,116 | ₩36,468 | ₩37,029 | +1.09% | 619만 |
|---|
| 2026.06.17 | ₩35,881 | ₩37,536 | ₩35,881 | ₩36,241 | +1.00% | 595.7만 |
|---|
| 2026.06.16 | ₩36,201 | ₩36,402 | ₩35,794 | ₩35,801 | -1.11% | 437.5만 |
|---|
| 2026.06.15 | ₩36,642 | ₩37,176 | ₩35,935 | ₩36,001 | -1.75% | 315.4만 |
|---|
| 2026.06.12 | ₩34,947 | ₩36,008 | ₩34,934 | ₩35,908 | +2.75% | 508.1만 |
|---|
| 2026.06.11 | ₩33,359 | ₩34,860 | ₩33,172 | ₩34,627 | +3.80% | 447.3만 |
|---|
| 2026.06.10 | ₩34,093 | ₩34,147 | ₩33,039 | ₩33,052 | -3.05% | 302.8만 |
|---|
| 2026.06.09 | ₩33,279 | ₩34,387 | ₩32,992 | ₩34,133 | +2.57% | 389.9만 |
|---|
| 2026.06.08 | ₩34,013 | ₩34,305 | ₩32,959 | ₩33,079 | -2.75% | 410.7만 |
|---|
| 2026.06.05 | ₩33,933 | ₩34,360 | ₩33,706 | ₩34,173 | +0.71% | 238.3만 |
|---|
| 2026.06.04 | ₩33,626 | ₩34,467 | ₩33,626 | ₩34,093 | +1.39% | 400.7만 |
|---|
| 2026.06.03 | ₩33,279 | ₩33,573 | ₩32,312 | ₩33,239 | -0.12% | 608.3만 |
|---|
| 2026.06.02 | ₩34,947 | ₩35,694 | ₩33,333 | ₩33,546 | -4.01% | 723.4만 |
|---|
| 2026.06.01 | ₩37,496 | ₩37,990 | ₩36,148 | ₩36,508 | -2.63% | 394.7만 |
|---|
| 2026.05.29 | ₩37,776 | ₩38,510 | ₩37,249 | ₩38,216 | +1.17% | 355.9만 |
|---|
| 2026.05.28 | ₩36,548 | ₩37,896 | ₩36,402 | ₩37,763 | +3.32% | 315.2만 |
|---|
| 2026.05.27 | ₩36,562 | ₩37,055 | ₩36,228 | ₩36,695 | +0.36% | 325.3만 |
|---|
| 2026.05.26 | ₩36,068 | ₩36,395 | ₩35,668 | ₩36,095 | +0.07% | 305.7만 |
|---|
| 2026.05.22 | ₩35,081 | ₩36,041 | ₩34,827 | ₩35,681 | +1.71% | 369.8만 |
|---|
| 2026.05.21 | ₩34,827 | ₩35,321 | ₩34,347 | ₩34,840 | +0.04% | 257.6만 |
|---|
| 2026.05.20 | ₩34,440 | ₩35,361 | ₩33,597 | ₩35,321 | +2.56% | 241.4만 |
|---|
| 2026.05.19 | ₩34,227 | ₩34,480 | ₩33,499 | ₩33,559 | -1.95% | 283.1만 |
|---|
| 2026.05.18 | ₩33,826 | ₩34,647 | ₩33,506 | ₩34,347 | +1.54% | 246만 |
|---|
| 2026.05.15 | ₩34,627 | ₩34,774 | ₩33,619 | ₩33,693 | -2.70% | 262.7만 |
|---|
| 2026.05.14 | ₩36,041 | ₩36,223 | ₩34,974 | ₩35,121 | -2.55% | 278.3만 |
|---|
| 2026.05.13 | ₩35,601 | ₩36,235 | ₩34,894 | ₩35,681 | +0.22% | 314만 |
|---|
| 2026.05.12 | ₩35,548 | ₩36,024 | ₩34,627 | ₩35,748 | +0.56% | 482.7만 |
|---|
| 2026.05.11 | ₩34,427 | ₩36,001 | ₩34,093 | ₩35,761 | +3.88% | 886.2만 |
|---|
| 2026.05.08 | ₩35,281 | ₩36,295 | ₩33,052 | ₩33,546 | -4.92% | 830.6만 |
|---|
| 2026.05.07 | ₩35,601 | ₩35,881 | ₩34,587 | ₩34,734 | -2.44% | 578.7만 |
|---|
| 2026.05.06 | ₩34,200 | ₩35,614 | ₩34,200 | ₩35,041 | +2.46% | 534.3만 |
|---|
| 2026.05.05 | ₩33,159 | ₩33,506 | ₩32,745 | ₩33,493 | +1.01% | 399.9만 |
|---|
| 2026.05.04 | ₩32,652 | ₩33,079 | ₩32,472 | ₩32,799 | +0.45% | 416.7만 |
|---|
| 2026.05.01 | ₩33,146 | ₩33,146 | ₩32,385 | ₩32,732 | -1.25% | 300.3만 |
|---|
| 2026.04.30 | ₩32,732 | ₩33,486 | ₩32,439 | ₩33,172 | +1.35% | 549.3만 |
|---|
| 2026.04.29 | ₩32,652 | ₩33,186 | ₩32,305 | ₩32,612 | -0.12% | 391.1만 |
|---|
| 2026.04.28 | ₩32,585 | ₩32,959 | ₩31,998 | ₩32,852 | +0.82% | 408.7만 |
|---|
| 2026.04.27 | ₩32,745 | ₩33,533 | ₩32,532 | ₩32,679 | -0.20% | 383.1만 |
|---|
| 2026.04.24 | ₩32,265 | ₩32,792 | ₩31,865 | ₩32,745 | +1.49% | 355.7만 |
|---|
| 2026.04.23 | ₩32,465 | ₩32,892 | ₩31,798 | ₩32,479 | +0.04% | 577.9만 |
|---|
| 2026.04.22 | ₩33,973 | ₩34,373 | ₩32,132 | ₩32,505 | -4.32% | 471.9만 |
|---|
| 2026.04.21 | ₩35,534 | ₩35,534 | ₩33,506 | ₩33,506 | -5.71% | 514.4만 |
|---|
| 2026.04.20 | ₩35,441 | ₩35,961 | ₩35,254 | ₩35,774 | +0.94% | 207.5만 |
|---|
| 2026.04.17 | ₩36,028 | ₩36,655 | ₩35,468 | ₩35,708 | -0.89% | 236.4만 |
|---|
| 2026.04.16 | ₩36,855 | ₩36,855 | ₩34,627 | ₩34,707 | -5.83% | 322.4만 |
|---|
| 2026.04.15 | ₩37,042 | ₩37,202 | ₩36,121 | ₩36,348 | -1.87% | 167.3만 |
|---|
| 2026.04.14 | ₩37,416 | ₩37,496 | ₩36,628 | ₩36,789 | -1.68% | 190.9만 |
|---|
| 2026.04.13 | ₩35,908 | ₩37,389 | ₩35,908 | ₩37,149 | +3.46% | 529만 |
|---|
| 2026.04.10 | ₩35,935 | ₩36,528 | ₩35,668 | ₩36,228 | +0.82% | 536.9만 |
|---|
| 2026.04.09 | ₩35,454 | ₩36,468 | ₩35,187 | ₩35,935 | +1.35% | 250.3만 |
|---|
| 2026.04.08 | ₩36,015 | ₩36,482 | ₩35,628 | ₩35,748 | -0.74% | 355.6만 |
|---|
| 2026.04.07 | ₩34,694 | ₩34,847 | ₩33,766 | ₩34,147 | -1.58% | 298.9만 |
|---|
| 2026.04.06 | ₩35,441 | ₩35,668 | ₩34,947 | ₩35,187 | -0.72% | 240.1만 |
|---|
| 2026.04.02 | ₩34,413 | ₩35,774 | ₩34,026 | ₩35,041 | +1.82% | 231.3만 |
|---|
| 2026.04.01 | ₩35,468 | ₩35,681 | ₩35,001 | ₩35,027 | -1.24% | 410.1만 |
|---|
| 2026.03.31 | ₩34,253 | ₩35,041 | ₩33,659 | ₩34,467 | +0.62% | 457.4만 |
|---|
| 2026.03.30 | ₩34,147 | ₩34,333 | ₩33,226 | ₩33,653 | -1.45% | 420.5만 |
|---|
| 2026.03.27 | ₩34,827 | ₩34,887 | ₩33,973 | ₩33,973 | -2.45% | 359.1만 |
|---|
| 2026.03.26 | ₩34,894 | ₩35,387 | ₩34,760 | ₩35,081 | +0.54% | 333.2만 |
|---|
| 2026.03.25 | ₩35,601 | ₩35,814 | ₩35,201 | ₩35,548 | -0.15% | 211.6만 |
|---|
| 2026.03.24 | ₩34,413 | ₩35,081 | ₩34,347 | ₩34,840 | +1.24% | 269만 |
|---|
| 2026.03.23 | ₩35,094 | ₩35,267 | ₩34,147 | ₩34,880 | -0.61% | 366.2만 |
|---|
| 2026.03.20 | ₩34,667 | ₩34,920 | ₩33,766 | ₩34,160 | -1.46% | 1037.7만 |
|---|
| 2026.03.19 | ₩35,534 | ₩35,548 | ₩34,654 | ₩34,974 | -1.58% | 369.9만 |
|---|
| 2026.03.18 | ₩36,375 | ₩37,015 | ₩36,201 | ₩36,241 | -0.37% | 374.1만 |
|---|
| 2026.03.17 | ₩35,868 | ₩36,428 | ₩35,708 | ₩35,975 | +0.30% | 310.4만 |
|---|
| 2026.03.16 | ₩35,294 | ₩35,908 | ₩35,121 | ₩35,374 | +0.23% | 439.2만 |
|---|
| 2026.03.13 | ₩35,814 | ₩35,961 | ₩34,347 | ₩34,774 | -2.91% | 493만 |
|---|
| 2026.03.12 | ₩37,055 | ₩37,362 | ₩35,274 | ₩35,481 | -4.25% | 573.5만 |
|---|
| 2026.03.11 | ₩37,709 | ₩38,130 | ₩37,456 | ₩37,856 | +0.39% | 334만 |
|---|
| 2026.03.10 | ₩38,390 | ₩38,590 | ₩37,909 | ₩38,043 | -0.90% | 373.9만 |
|---|
| 2026.03.09 | ₩38,030 | ₩38,316 | ₩36,575 | ₩38,150 | +0.32% | 464.4만 |
|---|
| 2026.03.06 | ₩38,403 | ₩38,750 | ₩37,963 | ₩38,523 | +0.31% | 424.2만 |
|---|
| 2026.03.05 | ₩39,657 | ₩39,818 | ₩37,749 | ₩39,097 | -1.41% | 463.3만 |
|---|
| 2026.03.04 | ₩39,844 | ₩40,505 | ₩39,364 | ₩40,205 | +0.90% | 551.2만 |
|---|
| 2026.03.03 | ₩40,365 | ₩40,525 | ₩38,136 | ₩39,657 | -1.75% | 520.5만 |
|---|
| 2026.03.02 | ₩41,045 | ₩41,419 | ₩40,031 | ₩41,005 | -0.10% | 651만 |
|---|
| 2026.02.27 | ₩40,698 | ₩41,232 | ₩40,365 | ₩41,099 | +0.98% | 1272.9만 |
|---|
| 2026.02.26 | ₩41,232 | ₩44,374 | ₩40,351 | ₩42,566 | +3.24% | 741.5만 |
|---|
| 2026.02.25 | ₩42,767 | ₩42,993 | ₩41,019 | ₩41,139 | -3.81% | 293만 |
|---|
| 2026.02.24 | ₩41,833 | ₩42,646 | ₩41,579 | ₩42,486 | +1.56% | 188만 |
|---|
| 2026.02.23 | ₩42,273 | ₩42,340 | ₩41,439 | ₩41,913 | -0.85% | 268.4만 |
|---|
| 2026.02.20 | ₩41,886 | ₩42,753 | ₩41,752 | ₩42,646 | +1.82% | 309.8만 |
|---|
| 2026.02.19 | ₩41,499 | ₩42,086 | ₩41,312 | ₩41,953 | +1.09% | 179.2만 |
|---|
| 2026.02.18 | ₩41,672 | ₩42,393 | ₩41,446 | ₩41,712 | +0.10% | 180.9만 |
|---|
| 2026.02.17 | ₩40,832 | ₩41,699 | ₩40,592 | ₩41,419 | +1.44% | 256.8만 |
|---|
| 2026.02.13 | ₩40,351 | ₩41,299 | ₩40,225 | ₩40,792 | +1.09% | 247만 |
|---|
| 2026.02.12 | ₩40,098 | ₩41,299 | ₩39,751 | ₩40,058 | -0.10% | 330만 |
|---|
| 2026.02.11 | ₩41,152 | ₩41,392 | ₩39,624 | ₩39,884 | -3.08% | 241.2만 |
|---|
| 2026.02.10 | ₩41,552 | ₩41,552 | ₩40,825 | ₩40,965 | -1.41% | 239.3만 |
|---|
| 2026.02.09 | ₩40,805 | ₩41,392 | ₩40,658 | ₩41,272 | +1.14% | 255.5만 |
|---|
| 2026.02.06 | ₩40,258 | ₩40,885 | ₩39,938 | ₩40,792 | +1.33% | 315.4만 |
|---|
| 2026.02.05 | ₩39,631 | ₩39,831 | ₩38,203 | ₩39,377 | -0.64% | 498만 |
|---|
| 2026.02.04 | ₩40,658 | ₩41,072 | ₩38,950 | ₩39,898 | -1.87% | 517.7만 |
|---|
| 2026.02.03 | ₩41,179 | ₩41,499 | ₩39,884 | ₩40,738 | -1.07% | 338만 |
|---|
| 2026.02.02 | ₩40,538 | ₩41,626 | ₩40,265 | ₩41,285 | +1.84% | 733.2만 |
|---|
| 2026.01.30 | ₩41,232 | ₩41,686 | ₩41,059 | ₩41,219 | -0.03% | 600.6만 |
|---|
| 2026.01.29 | ₩42,606 | ₩42,973 | ₩41,499 | ₩41,606 | -2.35% | 1889.8만 |
|---|
| 2026.01.28 | ₩42,620 | ₩42,940 | ₩42,086 | ₩42,153 | -1.10% | 2270.6만 |
|---|
| 2026.01.27 | ₩44,048 | ₩44,648 | ₩43,621 | ₩44,194 | +0.33% | 133.4만 |
|---|
| 2026.01.26 | ₩44,021 | ₩44,101 | ₩43,060 | ₩43,661 | -0.82% | 191.4만 |
|---|
| 2026.01.23 | ₩43,300 | ₩44,128 | ₩43,140 | ₩43,994 | +1.60% | 322.6만 |
|---|
| 2026.01.22 | ₩42,673 | ₩43,274 | ₩42,366 | ₩43,167 | +1.16% | 311.2만 |
|---|
| 2026.01.21 | ₩42,940 | ₩43,354 | ₩41,659 | ₩42,606 | -0.78% | 2168.5만 |
|---|
| 2026.01.20 | ₩45,942 | ₩46,009 | ₩42,700 | ₩42,740 | -6.97% | 775.9만 |
|---|
| 2026.01.16 | ₩43,367 | ₩43,627 | ₩42,847 | ₩43,340 | -0.06% | 243만 |
|---|
| 2026.01.15 | ₩43,767 | ₩43,994 | ₩43,247 | ₩43,434 | -0.76% | 180.3만 |
|---|
| 2026.01.14 | ₩43,287 | ₩43,621 | ₩42,473 | ₩43,274 | -0.03% | 154만 |
|---|
| 2026.01.13 | ₩42,700 | ₩43,514 | ₩42,700 | ₩43,274 | +1.34% | 216.4만 |
|---|
| 2026.01.12 | ₩41,059 | ₩42,807 | ₩41,059 | ₩42,540 | +3.61% | 193.4만 |
|---|
| 2026.01.09 | ₩41,072 | ₩41,846 | ₩40,712 | ₩41,072 | 0.00% | 133.5만 |
|---|
| 2026.01.08 | ₩40,818 | ₩41,432 | ₩40,058 | ₩40,885 | +0.16% | 179.2만 |
|---|
| 2026.01.07 | ₩40,538 | ₩41,045 | ₩40,031 | ₩40,511 | -0.07% | 162.8만 |
|---|
| 2026.01.06 | ₩40,498 | ₩40,965 | ₩40,055 | ₩40,538 | +0.10% | 308.6만 |
|---|
| 2026.01.05 | ₩40,031 | ₩40,698 | ₩39,751 | ₩40,525 | +1.23% | 258.9만 |
|---|
| 2026.01.02 | ₩38,443 | ₩39,710 | ₩38,190 | ₩39,551 | +2.88% | 147.2만 |
|---|
| 2025.12.31 | ₩38,657 | ₩38,657 | ₩38,043 | ₩38,270 | -1.00% | 152.8만 |
|---|
| 2025.12.30 | ₩38,763 | ₩38,763 | ₩38,230 | ₩38,417 | -0.90% | 183.7만 |
|---|
| 2025.12.29 | ₩38,870 | ₩38,984 | ₩38,457 | ₩38,697 | -0.45% | 87.2만 |
|---|
| 2025.12.26 | ₩39,217 | ₩39,364 | ₩38,830 | ₩38,910 | -0.78% | 62.7만 |
|---|
| 2025.12.24 | ₩39,497 | ₩39,497 | ₩39,017 | ₩39,244 | -0.64% | 49.6만 |
|---|
| 2025.12.23 | ₩39,177 | ₩39,564 | ₩39,004 | ₩39,230 | +0.14% | 87.8만 |
|---|
| 2025.12.22 | ₩38,430 | ₩39,431 | ₩38,136 | ₩39,417 | +2.57% | 130만 |
|---|
| 2025.12.19 | ₩37,429 | ₩38,470 | ₩37,429 | ₩38,243 | +2.17% | 279.5만 |
|---|
| 2025.12.18 | ₩36,628 | ₩37,663 | ₩36,507 | ₩37,269 | +1.75% | 171만 |
|---|
| 2025.12.17 | ₩36,335 | ₩37,082 | ₩35,895 | ₩36,161 | -0.48% | 178.6만 |
|---|
| 2025.12.16 | ₩36,402 | ₩36,909 | ₩36,001 | ₩36,588 | +0.51% | 105.8만 |
|---|
| 2025.12.15 | ₩37,496 | ₩37,496 | ₩36,189 | ₩36,562 | -2.49% | 125.1만 |
|---|
| 2025.12.12 | ₩36,735 | ₩37,496 | ₩36,402 | ₩37,095 | +0.98% | 201.9만 |
|---|
| 2025.12.11 | ₩36,548 | ₩37,075 | ₩36,168 | ₩36,709 | +0.44% | 95.4만 |
|---|
| 2025.12.10 | ₩37,362 | ₩37,536 | ₩35,561 | ₩36,575 | -2.11% | 213.1만 |
|---|
| 2025.12.09 | ₩35,641 | ₩36,375 | ₩35,574 | ₩35,814 | +0.49% | 182.9만 |
|---|
| 2025.12.08 | ₩35,588 | ₩35,881 | ₩35,281 | ₩35,494 | -0.26% | 214.4만 |
|---|
| 2025.12.05 | ₩35,454 | ₩35,561 | ₩34,720 | ₩35,441 | -0.04% | 123만 |
|---|
| 2025.12.04 | ₩34,694 | ₩35,714 | ₩34,507 | ₩35,508 | +2.35% | 125.3만 |
|---|
| 2025.12.03 | ₩33,973 | ₩34,547 | ₩33,766 | ₩34,547 | +1.69% | 170.7만 |
|---|
| 2025.12.02 | ₩33,893 | ₩34,320 | ₩33,700 | ₩33,986 | +0.28% | 108.3만 |
|---|
| 2025.12.01 | ₩34,520 | ₩34,587 | ₩33,453 | ₩33,533 | -2.86% | 135.5만 |
|---|
| 2025.11.28 | ₩34,480 | ₩34,894 | ₩33,973 | ₩34,854 | +1.08% | 56.2만 |
|---|
| 2025.11.26 | ₩33,653 | ₩34,347 | ₩33,639 | ₩34,213 | +1.67% | 132.7만 |
|---|
| 2025.11.25 | ₩33,279 | ₩33,806 | ₩33,039 | ₩33,559 | +0.84% | 147.4만 |
|---|
| 2025.11.24 | ₩32,959 | ₩33,479 | ₩32,752 | ₩33,426 | +1.42% | 121.1만 |
|---|
| 2025.11.21 | ₩32,385 | ₩33,172 | ₩31,985 | ₩33,012 | +1.94% | 140.2만 |
|---|
| 2025.11.20 | ₩34,267 | ₩34,420 | ₩32,345 | ₩32,385 | -5.49% | 117.5만 |
|---|
| 2025.11.19 | ₩32,959 | ₩33,785 | ₩32,519 | ₩33,613 | +1.98% | 176.1만 |
|---|
| 2025.11.18 | ₩32,906 | ₩33,333 | ₩32,358 | ₩32,679 | -0.69% | 147만 |
|---|
| 2025.11.17 | ₩33,986 | ₩34,240 | ₩32,705 | ₩32,906 | -3.18% | 216.4만 |
|---|
| 2025.11.14 | ₩33,359 | ₩34,287 | ₩33,079 | ₩34,187 | +2.48% | 213만 |
|---|
| 2025.11.13 | ₩35,174 | ₩35,716 | ₩33,920 | ₩34,133 | -2.96% | 158.9만 |
|---|
| 2025.11.12 | ₩36,215 | ₩36,709 | ₩35,027 | ₩35,174 | -2.87% | 136.5만 |
|---|
| 2025.11.11 | ₩37,522 | ₩37,856 | ₩36,111 | ₩36,388 | -3.02% | 232.1만 |
|---|
| 2025.11.10 | ₩36,148 | ₩36,882 | ₩35,895 | ₩36,749 | +1.66% | 236.7만 |
|---|
| 2025.11.07 | ₩35,468 | ₩35,828 | ₩34,707 | ₩35,814 | +0.98% | 252.1만 |
|---|
| 2025.11.06 | ₩36,308 | ₩36,542 | ₩35,668 | ₩35,814 | -1.36% | 99.8만 |
|---|
| 2025.11.05 | ₩36,121 | ₩36,695 | ₩35,848 | ₩36,415 | +0.81% | 145.3만 |
|---|
| 2025.11.04 | ₩37,202 | ₩37,856 | ₩36,615 | ₩36,695 | -1.36% | 347.7만 |
|---|
| 2025.11.03 | ₩38,537 | ₩38,697 | ₩37,333 | ₩37,976 | -1.45% | 137.9만 |
|---|
| 2025.10.31 | ₩38,070 | ₩38,710 | ₩37,856 | ₩38,550 | +1.26% | 139.7만 |
|---|
| 2025.10.30 | ₩38,070 | ₩38,964 | ₩37,789 | ₩38,096 | +0.07% | 154.5만 |
|---|
| 2025.10.29 | ₩37,976 | ₩38,497 | ₩37,576 | ₩38,203 | +0.60% | 138.5만 |
|---|
| 2025.10.28 | ₩38,817 | ₩38,817 | ₩37,683 | ₩38,070 | -1.93% | 163.8만 |
|---|
| 2025.10.27 | ₩38,924 | ₩39,110 | ₩38,298 | ₩38,510 | -1.06% | 168.2만 |
|---|
| 2025.10.24 | ₩38,870 | ₩39,217 | ₩38,497 | ₩38,617 | -0.65% | 194.8만 |
|---|
| 2025.10.23 | ₩37,296 | ₩38,730 | ₩37,154 | ₩38,603 | +3.51% | 149만 |
|---|
| 2025.10.22 | ₩37,803 | ₩38,056 | ₩37,189 | ₩37,336 | -1.24% | 124.9만 |
|---|
| 2025.10.21 | ₩36,962 | ₩37,976 | ₩36,962 | ₩37,896 | +2.53% | 118.1만 |
|---|
| 2025.10.20 | ₩36,628 | ₩37,029 | ₩36,295 | ₩36,789 | +0.44% | 133.1만 |
|---|
| 2025.10.17 | ₩36,855 | ₩37,282 | ₩35,895 | ₩36,402 | -1.23% | 167.9만 |
|---|
| 2025.10.16 | ₩38,176 | ₩38,347 | ₩36,975 | ₩37,229 | -2.48% | 228.4만 |
|---|
| 2025.10.15 | ₩38,884 | ₩39,551 | ₩36,989 | ₩37,803 | -2.78% | 267.7만 |
|---|
| 2025.10.14 | ₩36,842 | ₩38,537 | ₩36,175 | ₩38,216 | +3.73% | 230.7만 |
|---|
| 2025.10.13 | ₩35,694 | ₩37,789 | ₩35,121 | ₩36,709 | +2.84% | 344.1만 |
|---|
| 2025.10.10 | ₩36,148 | ₩36,322 | ₩35,001 | ₩35,254 | -2.47% | 137.3만 |
|---|