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 | ₩27,367 | ₩27,766 | ₩26,939 | ₩26,939 | -1.56% | 335.4만 |
| 2026.10.08 | ₩26,752 | ₩27,240 | ₩26,513 | ₩27,153 | +1.50% | 350.5만 |
| 2026.10.07 | ₩27,768 | ₩27,768 | ₩26,690 | ₩27,046 | -2.60% | 323.9만 |
| 2026.10.06 | ₩28,315 | ₩28,582 | ₩27,921 | ₩27,968 | -1.23% | 347.5만 |
| 2026.10.05 | ₩28,115 | ₩28,783 | ₩27,955 | ₩28,101 | -0.05% | 376.6만 |
| 2026.10.02 | ₩28,649 | ₩28,702 | ₩27,828 | ₩28,115 | -1.86% | 370.2만 |
| 2026.10.01 | ₩28,369 | ₩28,756 | ₩27,761 | ₩28,275 | -0.33% | 451.3만 |
| 2026.09.30 | ₩28,889 | ₩29,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,515 |
| -1.29% |
| 365.6만 |
| 2026.09.29 | ₩29,090 | ₩29,531 | ₩28,676 | ₩29,050 | -0.14% | 507.2만 |
|---|
| 2026.09.28 | ₩29,864 | ₩30,258 | ₩29,450 | ₩29,677 | -0.63% | 529.5만 |
|---|
| 2026.09.25 | ₩29,504 | ₩30,559 | ₩29,370 | ₩30,372 | +2.94% | 430.1만 |
|---|
| 2026.09.24 | ₩30,092 | ₩30,232 | ₩29,577 | ₩29,624 | -1.55% | 435.2만 |
|---|
| 2026.09.23 | ₩30,292 | ₩30,706 | ₩30,145 | ₩30,158 | -0.44% | 315.8만 |
|---|
| 2026.09.22 | ₩31,013 | ₩31,145 | ₩29,905 | ₩30,425 | -1.89% | 378만 |
|---|
| 2026.09.21 | ₩30,051 | ₩30,559 | ₩29,878 | ₩30,559 | +1.69% | 349.2만 |
|---|
| 2026.09.18 | ₩30,185 | ₩30,345 | ₩29,771 | ₩29,784 | -1.33% | 1029.3만 |
|---|
| 2026.09.17 | ₩31,400 | ₩31,440 | ₩29,891 | ₩30,105 | -4.13% | 492.1만 |
|---|
| 2026.09.16 | ₩31,481 | ₩31,481 | ₩30,492 | ₩30,893 | -1.87% | 341.2만 |
|---|
| 2026.09.15 | ₩31,467 | ₩31,761 | ₩30,666 | ₩31,080 | -1.23% | 477.7만 |
|---|
| 2026.09.14 | ₩31,708 | ₩31,908 | ₩31,400 | ₩31,521 | -0.59% | 290.6만 |
|---|
| 2026.09.11 | ₩32,162 | ₩32,289 | ₩31,641 | ₩32,108 | -0.17% | 252.9만 |
|---|
| 2026.09.10 | ₩32,082 | ₩32,456 | ₩31,407 | ₩31,587 | -1.54% | 257만 |
|---|
| 2026.09.09 | ₩32,522 | ₩32,716 | ₩31,868 | ₩32,349 | -0.53% | 260.9만 |
|---|
| 2026.09.08 | ₩33,190 | ₩34,271 | ₩32,415 | ₩32,683 | -1.53% | 364.3만 |
|---|
| 2026.09.04 | ₩32,763 | ₩33,217 | ₩32,683 | ₩33,137 | +1.14% | 231.1만 |
|---|
| 2026.09.03 | ₩32,482 | ₩33,017 | ₩31,869 | ₩32,910 | +1.32% | 384.6만 |
|---|
| 2026.09.02 | ₩32,816 | ₩32,876 | ₩32,095 | ₩32,148 | -2.04% | 320.3만 |
|---|
| 2026.09.01 | ₩32,456 | ₩33,224 | ₩32,242 | ₩32,335 | -0.37% | 390.7만 |
|---|
| 2026.08.31 | ₩32,990 | ₩33,177 | ₩32,155 | ₩32,709 | -0.85% | 422만 |
|---|
| 2026.08.28 | ₩33,858 | ₩34,005 | ₩33,177 | ₩33,404 | -1.34% | 225.4만 |
|---|
| 2026.08.27 | ₩33,537 | ₩33,684 | ₩33,017 | ₩33,497 | -0.12% | 244.3만 |
|---|
| 2026.08.26 | ₩33,698 | ₩34,232 | ₩33,484 | ₩33,618 | -0.24% | 256.6만 |
|---|
| 2026.08.25 | ₩33,591 | ₩33,644 | ₩33,010 | ₩33,337 | -0.76% | 320.1만 |
|---|
| 2026.08.24 | ₩33,644 | ₩34,132 | ₩32,683 | ₩32,816 | -2.46% | 410.1만 |
|---|
| 2026.08.21 | ₩33,871 | ₩34,192 | ₩33,384 | ₩33,471 | -1.18% | 256.3만 |
|---|
| 2026.08.20 | ₩35,087 | ₩35,154 | ₩33,531 | ₩33,698 | -3.96% | 263.9만 |
|---|
| 2026.08.19 | ₩36,182 | ₩36,329 | ₩35,093 | ₩35,260 | -2.55% | 220.2만 |
|---|
| 2026.08.18 | ₩36,235 | ₩36,502 | ₩35,594 | ₩36,048 | -0.52% | 258.3만 |
|---|
| 2026.08.17 | ₩37,104 | ₩37,217 | ₩36,502 | ₩36,583 | -1.40% | 245.3만 |
|---|
| 2026.08.14 | ₩36,810 | ₩37,317 | ₩36,377 | ₩37,264 | +1.23% | 303.5만 |
|---|
| 2026.08.13 | ₩36,836 | ₩36,836 | ₩36,075 | ₩36,222 | -1.67% | 781.7만 |
|---|
| 2026.08.12 | ₩37,785 | ₩38,025 | ₩36,543 | ₩36,583 | -3.18% | 370만 |
|---|
| 2026.08.11 | ₩37,851 | ₩38,466 | ₩37,498 | ₩37,664 | -0.49% | 246.9만 |
|---|
| 2026.08.10 | ₩40,069 | ₩40,069 | ₩37,664 | ₩37,838 | -5.57% | 291.4만 |
|---|
| 2026.08.07 | ₩39,655 | ₩41,164 | ₩38,266 | ₩38,987 | -1.68% | 629.8만 |
|---|
| 2026.08.06 | ₩41,217 | ₩42,259 | ₩39,868 | ₩40,069 | -2.79% | 458.2만 |
|---|
| 2026.08.05 | ₩40,563 | ₩41,558 | ₩40,563 | ₩41,418 | +2.11% | 363.8만 |
|---|
| 2026.08.04 | ₩40,269 | ₩41,177 | ₩40,256 | ₩40,977 | +1.76% | 268.4만 |
|---|
| 2026.08.03 | ₩39,267 | ₩40,216 | ₩39,200 | ₩40,029 | +1.94% | 215.7만 |
|---|
| 2026.07.31 | ₩38,853 | ₩39,401 | ₩38,346 | ₩39,147 | +0.76% | 186.9만 |
|---|
| 2026.07.30 | ₩38,439 | ₩38,820 | ₩37,611 | ₩38,706 | +0.69% | 222.5만 |
|---|
| 2026.07.29 | ₩39,922 | ₩40,015 | ₩38,119 | ₩38,372 | -3.88% | 374만 |
|---|
| 2026.07.28 | ₩39,441 | ₩40,356 | ₩39,174 | ₩40,282 | +2.13% | 358.8만 |
|---|
| 2026.07.27 | ₩38,853 | ₩39,882 | ₩38,573 | ₩39,441 | +1.51% | 464.5만 |
|---|
| 2026.07.24 | ₩37,892 | ₩38,573 | ₩37,825 | ₩38,332 | +1.16% | 306.2만 |
|---|
| 2026.07.23 | ₩36,476 | ₩38,165 | ₩36,476 | ₩37,745 | +3.48% | 445.2만 |
|---|
| 2026.07.22 | ₩36,329 | ₩37,124 | ₩36,242 | ₩36,836 | +1.40% | 330만 |
|---|
| 2026.07.21 | ₩35,514 | ₩36,583 | ₩34,993 | ₩36,222 | +1.99% | 339.3만 |
|---|
| 2026.07.20 | ₩35,808 | ₩36,429 | ₩35,341 | ₩35,594 | -0.60% | 313.8만 |
|---|
| 2026.07.17 | ₩35,314 | ₩36,663 | ₩35,007 | ₩35,701 | +1.10% | 387.7만 |
|---|
| 2026.07.16 | ₩36,262 | ₩36,418 | ₩35,236 | ₩35,554 | -1.95% | 316.7만 |
|---|
| 2026.07.15 | ₩36,609 | ₩36,923 | ₩35,928 | ₩36,783 | +0.47% | 234만 |
|---|
| 2026.07.14 | ₩37,023 | ₩37,658 | ₩36,456 | ₩36,543 | -1.30% | 253만 |
|---|
| 2026.07.13 | ₩37,104 | ₩37,411 | ₩36,142 | ₩36,796 | -0.83% | 258.9만 |
|---|
| 2026.07.10 | ₩37,851 | ₩38,012 | ₩36,937 | ₩37,304 | -1.45% | 224.1만 |
|---|
| 2026.07.09 | ₩37,972 | ₩37,972 | ₩36,943 | ₩37,477 | -1.30% | 382.8만 |
|---|
| 2026.07.08 | ₩39,508 | ₩39,534 | ₩37,564 | ₩37,598 | -4.83% | 381.9만 |
|---|
| 2026.07.07 | ₩41,044 | ₩41,044 | ₩39,641 | ₩40,122 | -2.25% | 381.4만 |
|---|
| 2026.07.06 | ₩40,589 | ₩41,424 | ₩40,349 | ₩41,297 | +1.74% | 370만 |
|---|
| 2026.07.02 | ₩40,416 | ₩40,723 | ₩39,334 | ₩40,216 | -0.50% | 414.2만 |
|---|
| 2026.07.01 | ₩40,069 | ₩40,696 | ₩39,561 | ₩40,069 | 0.00% | 389.8만 |
|---|
| 2026.06.30 | ₩38,239 | ₩39,955 | ₩37,705 | ₩39,948 | +4.47% | 397.6만 |
|---|
| 2026.06.29 | ₩37,611 | ₩38,292 | ₩37,437 | ₩38,252 | +1.70% | 487.4만 |
|---|
| 2026.06.26 | ₩36,983 | ₩37,986 | ₩36,663 | ₩37,584 | +1.63% | 500.1만 |
|---|
| 2026.06.25 | ₩36,823 | ₩37,932 | ₩36,636 | ₩37,117 | +0.80% | 533.5만 |
|---|
| 2026.06.24 | ₩35,928 | ₩36,983 | ₩35,901 | ₩36,222 | +0.82% | 373.9만 |
|---|
| 2026.06.23 | ₩35,741 | ₩36,316 | ₩35,461 | ₩35,861 | +0.34% | 365.1만 |
|---|
| 2026.06.22 | ₩36,502 | ₩37,077 | ₩36,329 | ₩36,409 | -0.26% | 405.1만 |
|---|
| 2026.06.18 | ₩36,663 | ₩37,150 | ₩36,502 | ₩37,063 | +1.09% | 619만 |
|---|
| 2026.06.17 | ₩35,915 | ₩37,571 | ₩35,915 | ₩36,275 | +1.00% | 595.7만 |
|---|
| 2026.06.16 | ₩36,235 | ₩36,436 | ₩35,828 | ₩35,835 | -1.11% | 437.5만 |
|---|
| 2026.06.15 | ₩36,676 | ₩37,210 | ₩35,968 | ₩36,035 | -1.75% | 315.4만 |
|---|
| 2026.06.12 | ₩34,980 | ₩36,042 | ₩34,967 | ₩35,942 | +2.75% | 508.1만 |
|---|
| 2026.06.11 | ₩33,391 | ₩34,893 | ₩33,204 | ₩34,659 | +3.80% | 447.3만 |
|---|
| 2026.06.10 | ₩34,125 | ₩34,179 | ₩33,070 | ₩33,083 | -3.05% | 302.8만 |
|---|
| 2026.06.09 | ₩33,310 | ₩34,419 | ₩33,023 | ₩34,165 | +2.57% | 389.9만 |
|---|
| 2026.06.08 | ₩34,045 | ₩34,337 | ₩32,990 | ₩33,110 | -2.75% | 410.7만 |
|---|
| 2026.06.05 | ₩33,965 | ₩34,392 | ₩33,738 | ₩34,205 | +0.71% | 238.3만 |
|---|
| 2026.06.04 | ₩33,658 | ₩34,499 | ₩33,658 | ₩34,125 | +1.39% | 400.7만 |
|---|
| 2026.06.03 | ₩33,310 | ₩33,604 | ₩32,342 | ₩33,270 | -0.12% | 608.3만 |
|---|
| 2026.06.02 | ₩34,980 | ₩35,728 | ₩33,364 | ₩33,577 | -4.01% | 723.4만 |
|---|
| 2026.06.01 | ₩37,531 | ₩38,025 | ₩36,182 | ₩36,543 | -2.63% | 394.7만 |
|---|
| 2026.05.29 | ₩37,811 | ₩38,546 | ₩37,284 | ₩38,252 | +1.17% | 355.9만 |
|---|
| 2026.05.28 | ₩36,583 | ₩37,932 | ₩36,436 | ₩37,798 | +3.32% | 315.2만 |
|---|
| 2026.05.27 | ₩36,596 | ₩37,090 | ₩36,262 | ₩36,730 | +0.36% | 325.3만 |
|---|
| 2026.05.26 | ₩36,102 | ₩36,429 | ₩35,701 | ₩36,129 | +0.07% | 305.7만 |
|---|
| 2026.05.22 | ₩35,113 | ₩36,075 | ₩34,860 | ₩35,714 | +1.71% | 369.8만 |
|---|
| 2026.05.21 | ₩34,860 | ₩35,354 | ₩34,379 | ₩34,873 | +0.04% | 257.6만 |
|---|
| 2026.05.20 | ₩34,472 | ₩35,394 | ₩33,628 | ₩35,354 | +2.56% | 241.4만 |
|---|
| 2026.05.19 | ₩34,259 | ₩34,512 | ₩33,531 | ₩33,591 | -1.95% | 283.1만 |
|---|
| 2026.05.18 | ₩33,858 | ₩34,679 | ₩33,537 | ₩34,379 | +1.54% | 246만 |
|---|
| 2026.05.15 | ₩34,659 | ₩34,806 | ₩33,651 | ₩33,724 | -2.70% | 262.7만 |
|---|
| 2026.05.14 | ₩36,075 | ₩36,257 | ₩35,007 | ₩35,154 | -2.55% | 278.3만 |
|---|
| 2026.05.13 | ₩35,634 | ₩36,269 | ₩34,926 | ₩35,714 | +0.22% | 314만 |
|---|
| 2026.05.12 | ₩35,581 | ₩36,058 | ₩34,659 | ₩35,781 | +0.56% | 482.7만 |
|---|
| 2026.05.11 | ₩34,459 | ₩36,035 | ₩34,125 | ₩35,795 | +3.88% | 886.2만 |
|---|
| 2026.05.08 | ₩35,314 | ₩36,329 | ₩33,083 | ₩33,577 | -4.92% | 830.6만 |
|---|
| 2026.05.07 | ₩35,634 | ₩35,915 | ₩34,619 | ₩34,766 | -2.44% | 578.7만 |
|---|
| 2026.05.06 | ₩34,232 | ₩35,648 | ₩34,232 | ₩35,073 | +2.46% | 534.3만 |
|---|
| 2026.05.05 | ₩33,190 | ₩33,537 | ₩32,776 | ₩33,524 | +1.01% | 399.9만 |
|---|
| 2026.05.04 | ₩32,683 | ₩33,110 | ₩32,502 | ₩32,830 | +0.45% | 416.7만 |
|---|
| 2026.05.01 | ₩33,177 | ₩33,177 | ₩32,415 | ₩32,763 | -1.25% | 300.3만 |
|---|
| 2026.04.30 | ₩32,763 | ₩33,517 | ₩32,469 | ₩33,204 | +1.35% | 549.3만 |
|---|
| 2026.04.29 | ₩32,683 | ₩33,217 | ₩32,335 | ₩32,643 | -0.12% | 391.1만 |
|---|
| 2026.04.28 | ₩32,616 | ₩32,990 | ₩32,028 | ₩32,883 | +0.82% | 408.7만 |
|---|
| 2026.04.27 | ₩32,776 | ₩33,564 | ₩32,562 | ₩32,709 | -0.20% | 383.1만 |
|---|
| 2026.04.24 | ₩32,295 | ₩32,823 | ₩31,895 | ₩32,776 | +1.49% | 355.7만 |
|---|
| 2026.04.23 | ₩32,496 | ₩32,923 | ₩31,828 | ₩32,509 | +0.04% | 577.9만 |
|---|
| 2026.04.22 | ₩34,005 | ₩34,406 | ₩32,162 | ₩32,536 | -4.32% | 471.9만 |
|---|
| 2026.04.21 | ₩35,568 | ₩35,568 | ₩33,537 | ₩33,537 | -5.71% | 514.4만 |
|---|
| 2026.04.20 | ₩35,474 | ₩35,995 | ₩35,287 | ₩35,808 | +0.94% | 207.5만 |
|---|
| 2026.04.17 | ₩36,062 | ₩36,689 | ₩35,501 | ₩35,741 | -0.89% | 236.4만 |
|---|
| 2026.04.16 | ₩36,890 | ₩36,890 | ₩34,659 | ₩34,739 | -5.83% | 322.4만 |
|---|
| 2026.04.15 | ₩37,077 | ₩37,237 | ₩36,155 | ₩36,382 | -1.87% | 167.3만 |
|---|
| 2026.04.14 | ₩37,451 | ₩37,531 | ₩36,663 | ₩36,823 | -1.68% | 190.9만 |
|---|
| 2026.04.13 | ₩35,942 | ₩37,424 | ₩35,942 | ₩37,184 | +3.46% | 529만 |
|---|
| 2026.04.10 | ₩35,968 | ₩36,563 | ₩35,701 | ₩36,262 | +0.82% | 536.9만 |
|---|
| 2026.04.09 | ₩35,487 | ₩36,502 | ₩35,220 | ₩35,968 | +1.35% | 250.3만 |
|---|
| 2026.04.08 | ₩36,048 | ₩36,516 | ₩35,661 | ₩35,781 | -0.74% | 355.6만 |
|---|
| 2026.04.07 | ₩34,726 | ₩34,880 | ₩33,798 | ₩34,179 | -1.58% | 298.9만 |
|---|
| 2026.04.06 | ₩35,474 | ₩35,701 | ₩34,980 | ₩35,220 | -0.72% | 240.1만 |
|---|
| 2026.04.02 | ₩34,446 | ₩35,808 | ₩34,058 | ₩35,073 | +1.82% | 231.3만 |
|---|
| 2026.04.01 | ₩35,501 | ₩35,714 | ₩35,033 | ₩35,060 | -1.24% | 410.1만 |
|---|
| 2026.03.31 | ₩34,285 | ₩35,073 | ₩33,691 | ₩34,499 | +0.62% | 457.4만 |
|---|
| 2026.03.30 | ₩34,179 | ₩34,366 | ₩33,257 | ₩33,684 | -1.45% | 420.5만 |
|---|
| 2026.03.27 | ₩34,860 | ₩34,920 | ₩34,005 | ₩34,005 | -2.45% | 359.1만 |
|---|
| 2026.03.26 | ₩34,926 | ₩35,421 | ₩34,793 | ₩35,113 | +0.54% | 333.2만 |
|---|
| 2026.03.25 | ₩35,634 | ₩35,848 | ₩35,234 | ₩35,581 | -0.15% | 211.6만 |
|---|
| 2026.03.24 | ₩34,446 | ₩35,113 | ₩34,379 | ₩34,873 | +1.24% | 269만 |
|---|
| 2026.03.23 | ₩35,127 | ₩35,300 | ₩34,179 | ₩34,913 | -0.61% | 366.2만 |
|---|
| 2026.03.20 | ₩34,699 | ₩34,953 | ₩33,798 | ₩34,192 | -1.46% | 1037.7만 |
|---|
| 2026.03.19 | ₩35,568 | ₩35,581 | ₩34,686 | ₩35,007 | -1.58% | 369.9만 |
|---|
| 2026.03.18 | ₩36,409 | ₩37,050 | ₩36,235 | ₩36,275 | -0.37% | 374.1만 |
|---|
| 2026.03.17 | ₩35,901 | ₩36,462 | ₩35,741 | ₩36,008 | +0.30% | 310.4만 |
|---|
| 2026.03.16 | ₩35,327 | ₩35,942 | ₩35,154 | ₩35,407 | +0.23% | 439.2만 |
|---|
| 2026.03.13 | ₩35,848 | ₩35,995 | ₩34,379 | ₩34,806 | -2.91% | 493만 |
|---|
| 2026.03.12 | ₩37,090 | ₩37,397 | ₩35,307 | ₩35,514 | -4.25% | 573.5만 |
|---|
| 2026.03.11 | ₩37,745 | ₩38,165 | ₩37,491 | ₩37,892 | +0.39% | 334만 |
|---|
| 2026.03.10 | ₩38,426 | ₩38,626 | ₩37,945 | ₩38,079 | -0.90% | 373.9만 |
|---|
| 2026.03.09 | ₩38,065 | ₩38,352 | ₩36,609 | ₩38,185 | +0.32% | 464.4만 |
|---|
| 2026.03.06 | ₩38,439 | ₩38,786 | ₩37,998 | ₩38,559 | +0.31% | 424.2만 |
|---|
| 2026.03.05 | ₩39,695 | ₩39,855 | ₩37,785 | ₩39,134 | -1.41% | 463.3만 |
|---|
| 2026.03.04 | ₩39,882 | ₩40,543 | ₩39,401 | ₩40,242 | +0.90% | 551.2만 |
|---|
| 2026.03.03 | ₩40,403 | ₩40,563 | ₩38,172 | ₩39,695 | -1.75% | 520.5만 |
|---|
| 2026.03.02 | ₩41,084 | ₩41,458 | ₩40,069 | ₩41,044 | -0.10% | 651만 |
|---|
| 2026.02.27 | ₩40,736 | ₩41,271 | ₩40,403 | ₩41,137 | +0.98% | 1272.9만 |
|---|
| 2026.02.26 | ₩41,271 | ₩44,416 | ₩40,389 | ₩42,606 | +3.24% | 741.5만 |
|---|
| 2026.02.25 | ₩42,807 | ₩43,034 | ₩41,057 | ₩41,177 | -3.81% | 293만 |
|---|
| 2026.02.24 | ₩41,872 | ₩42,686 | ₩41,618 | ₩42,526 | +1.56% | 188만 |
|---|
| 2026.02.23 | ₩42,312 | ₩42,379 | ₩41,478 | ₩41,952 | -0.85% | 268.4만 |
|---|
| 2026.02.20 | ₩41,925 | ₩42,793 | ₩41,792 | ₩42,686 | +1.82% | 309.8만 |
|---|
| 2026.02.19 | ₩41,538 | ₩42,125 | ₩41,351 | ₩41,992 | +1.09% | 179.2만 |
|---|
| 2026.02.18 | ₩41,711 | ₩42,433 | ₩41,484 | ₩41,751 | +0.10% | 180.9만 |
|---|
| 2026.02.17 | ₩40,870 | ₩41,738 | ₩40,630 | ₩41,458 | +1.44% | 256.8만 |
|---|
| 2026.02.13 | ₩40,389 | ₩41,337 | ₩40,262 | ₩40,830 | +1.09% | 247만 |
|---|
| 2026.02.12 | ₩40,135 | ₩41,337 | ₩39,788 | ₩40,095 | -0.10% | 330만 |
|---|
| 2026.02.11 | ₩41,191 | ₩41,431 | ₩39,661 | ₩39,922 | -3.08% | 241.2만 |
|---|
| 2026.02.10 | ₩41,591 | ₩41,591 | ₩40,863 | ₩41,004 | -1.41% | 239.3만 |
|---|
| 2026.02.09 | ₩40,843 | ₩41,431 | ₩40,696 | ₩41,311 | +1.14% | 255.5만 |
|---|
| 2026.02.06 | ₩40,296 | ₩40,923 | ₩39,975 | ₩40,830 | +1.33% | 315.4만 |
|---|
| 2026.02.05 | ₩39,668 | ₩39,868 | ₩38,239 | ₩39,414 | -0.64% | 498만 |
|---|
| 2026.02.04 | ₩40,696 | ₩41,110 | ₩38,987 | ₩39,935 | -1.87% | 517.7만 |
|---|
| 2026.02.03 | ₩41,217 | ₩41,538 | ₩39,922 | ₩40,776 | -1.07% | 338만 |
|---|
| 2026.02.02 | ₩40,576 | ₩41,665 | ₩40,302 | ₩41,324 | +1.84% | 733.2만 |
|---|
| 2026.01.30 | ₩41,271 | ₩41,725 | ₩41,097 | ₩41,257 | -0.03% | 600.6만 |
|---|
| 2026.01.29 | ₩42,646 | ₩43,014 | ₩41,538 | ₩41,645 | -2.35% | 1889.8만 |
|---|
| 2026.01.28 | ₩42,660 | ₩42,980 | ₩42,125 | ₩42,192 | -1.10% | 2270.6만 |
|---|
| 2026.01.27 | ₩44,089 | ₩44,690 | ₩43,661 | ₩44,236 | +0.33% | 133.4만 |
|---|
| 2026.01.26 | ₩44,062 | ₩44,142 | ₩43,100 | ₩43,701 | -0.82% | 191.4만 |
|---|
| 2026.01.23 | ₩43,341 | ₩44,169 | ₩43,181 | ₩44,035 | +1.60% | 322.6만 |
|---|
| 2026.01.22 | ₩42,713 | ₩43,314 | ₩42,406 | ₩43,207 | +1.16% | 311.2만 |
|---|
| 2026.01.21 | ₩42,980 | ₩43,394 | ₩41,698 | ₩42,646 | -0.78% | 2168.5만 |
|---|
| 2026.01.20 | ₩45,985 | ₩46,052 | ₩42,740 | ₩42,780 | -6.97% | 775.9만 |
|---|
| 2026.01.16 | ₩43,408 | ₩43,668 | ₩42,887 | ₩43,381 | -0.06% | 243만 |
|---|
| 2026.01.15 | ₩43,808 | ₩44,035 | ₩43,287 | ₩43,474 | -0.76% | 180.3만 |
|---|
| 2026.01.14 | ₩43,328 | ₩43,661 | ₩42,513 | ₩43,314 | -0.03% | 154만 |
|---|
| 2026.01.13 | ₩42,740 | ₩43,555 | ₩42,740 | ₩43,314 | +1.34% | 216.4만 |
|---|
| 2026.01.12 | ₩41,097 | ₩42,847 | ₩41,097 | ₩42,580 | +3.61% | 193.4만 |
|---|
| 2026.01.09 | ₩41,110 | ₩41,885 | ₩40,750 | ₩41,110 | 0.00% | 133.5만 |
|---|
| 2026.01.08 | ₩40,857 | ₩41,471 | ₩40,095 | ₩40,923 | +0.16% | 179.2만 |
|---|
| 2026.01.07 | ₩40,576 | ₩41,084 | ₩40,069 | ₩40,549 | -0.07% | 162.8만 |
|---|
| 2026.01.06 | ₩40,536 | ₩41,004 | ₩40,093 | ₩40,576 | +0.10% | 308.6만 |
|---|
| 2026.01.05 | ₩40,069 | ₩40,736 | ₩39,788 | ₩40,563 | +1.23% | 258.9만 |
|---|
| 2026.01.02 | ₩38,479 | ₩39,747 | ₩38,225 | ₩39,588 | +2.88% | 147.2만 |
|---|
| 2025.12.31 | ₩38,693 | ₩38,693 | ₩38,079 | ₩38,306 | -1.00% | 152.8만 |
|---|
| 2025.12.30 | ₩38,800 | ₩38,800 | ₩38,266 | ₩38,453 | -0.90% | 183.7만 |
|---|
| 2025.12.29 | ₩38,907 | ₩39,020 | ₩38,493 | ₩38,733 | -0.45% | 87.2만 |
|---|
| 2025.12.26 | ₩39,254 | ₩39,401 | ₩38,867 | ₩38,947 | -0.78% | 62.7만 |
|---|
| 2025.12.24 | ₩39,534 | ₩39,534 | ₩39,054 | ₩39,281 | -0.64% | 49.6만 |
|---|
| 2025.12.23 | ₩39,214 | ₩39,601 | ₩39,040 | ₩39,267 | +0.14% | 87.8만 |
|---|
| 2025.12.22 | ₩38,466 | ₩39,468 | ₩38,172 | ₩39,454 | +2.57% | 130만 |
|---|
| 2025.12.19 | ₩37,464 | ₩38,506 | ₩37,464 | ₩38,279 | +2.17% | 279.5만 |
|---|
| 2025.12.18 | ₩36,663 | ₩37,698 | ₩36,541 | ₩37,304 | +1.75% | 171만 |
|---|
| 2025.12.17 | ₩36,369 | ₩37,117 | ₩35,928 | ₩36,195 | -0.48% | 178.6만 |
|---|
| 2025.12.16 | ₩36,436 | ₩36,943 | ₩36,035 | ₩36,623 | +0.51% | 105.8만 |
|---|
| 2025.12.15 | ₩37,531 | ₩37,531 | ₩36,223 | ₩36,596 | -2.49% | 125.1만 |
|---|
| 2025.12.12 | ₩36,770 | ₩37,531 | ₩36,436 | ₩37,130 | +0.98% | 201.9만 |
|---|
| 2025.12.11 | ₩36,583 | ₩37,110 | ₩36,202 | ₩36,743 | +0.44% | 95.4만 |
|---|
| 2025.12.10 | ₩37,397 | ₩37,571 | ₩35,594 | ₩36,609 | -2.11% | 213.1만 |
|---|
| 2025.12.09 | ₩35,674 | ₩36,409 | ₩35,608 | ₩35,848 | +0.49% | 182.9만 |
|---|
| 2025.12.08 | ₩35,621 | ₩35,915 | ₩35,314 | ₩35,527 | -0.26% | 214.4만 |
|---|
| 2025.12.05 | ₩35,487 | ₩35,594 | ₩34,753 | ₩35,474 | -0.04% | 123만 |
|---|
| 2025.12.04 | ₩34,726 | ₩35,748 | ₩34,539 | ₩35,541 | +2.35% | 125.3만 |
|---|
| 2025.12.03 | ₩34,005 | ₩34,579 | ₩33,798 | ₩34,579 | +1.69% | 170.7만 |
|---|
| 2025.12.02 | ₩33,925 | ₩34,352 | ₩33,731 | ₩34,018 | +0.28% | 108.3만 |
|---|
| 2025.12.01 | ₩34,552 | ₩34,619 | ₩33,484 | ₩33,564 | -2.86% | 135.5만 |
|---|
| 2025.11.28 | ₩34,512 | ₩34,926 | ₩34,005 | ₩34,886 | +1.08% | 56.2만 |
|---|
| 2025.11.26 | ₩33,684 | ₩34,379 | ₩33,671 | ₩34,245 | +1.67% | 132.7만 |
|---|
| 2025.11.25 | ₩33,310 | ₩33,838 | ₩33,070 | ₩33,591 | +0.84% | 147.4만 |
|---|
| 2025.11.24 | ₩32,990 | ₩33,511 | ₩32,783 | ₩33,457 | +1.42% | 121.1만 |
|---|
| 2025.11.21 | ₩32,415 | ₩33,204 | ₩32,015 | ₩33,043 | +1.94% | 140.2만 |
|---|
| 2025.11.20 | ₩34,299 | ₩34,452 | ₩32,375 | ₩32,415 | -5.49% | 117.5만 |
|---|
| 2025.11.19 | ₩32,990 | ₩33,817 | ₩32,549 | ₩33,644 | +1.98% | 176.1만 |
|---|
| 2025.11.18 | ₩32,936 | ₩33,364 | ₩32,389 | ₩32,709 | -0.69% | 147만 |
|---|
| 2025.11.17 | ₩34,018 | ₩34,272 | ₩32,736 | ₩32,936 | -3.18% | 216.4만 |
|---|
| 2025.11.14 | ₩33,391 | ₩34,319 | ₩33,110 | ₩34,219 | +2.48% | 213만 |
|---|
| 2025.11.13 | ₩35,207 | ₩35,749 | ₩33,951 | ₩34,165 | -2.96% | 158.9만 |
|---|
| 2025.11.12 | ₩36,249 | ₩36,743 | ₩35,060 | ₩35,207 | -2.87% | 136.5만 |
|---|
| 2025.11.11 | ₩37,558 | ₩37,892 | ₩36,145 | ₩36,422 | -3.02% | 232.1만 |
|---|
| 2025.11.10 | ₩36,182 | ₩36,917 | ₩35,928 | ₩36,783 | +1.66% | 236.7만 |
|---|
| 2025.11.07 | ₩35,501 | ₩35,861 | ₩34,739 | ₩35,848 | +0.98% | 252.1만 |
|---|
| 2025.11.06 | ₩36,342 | ₩36,576 | ₩35,701 | ₩35,848 | -1.36% | 99.8만 |
|---|
| 2025.11.05 | ₩36,155 | ₩36,730 | ₩35,881 | ₩36,449 | +0.81% | 145.3만 |
|---|
| 2025.11.04 | ₩37,237 | ₩37,892 | ₩36,649 | ₩36,730 | -1.36% | 347.7만 |
|---|
| 2025.11.03 | ₩38,573 | ₩38,733 | ₩37,368 | ₩38,012 | -1.45% | 137.9만 |
|---|
| 2025.10.31 | ₩38,105 | ₩38,746 | ₩37,892 | ₩38,586 | +1.26% | 139.7만 |
|---|
| 2025.10.30 | ₩38,105 | ₩39,000 | ₩37,825 | ₩38,132 | +0.07% | 154.5만 |
|---|
| 2025.10.29 | ₩38,012 | ₩38,533 | ₩37,611 | ₩38,239 | +0.60% | 138.5만 |
|---|
| 2025.10.28 | ₩38,853 | ₩38,853 | ₩37,718 | ₩38,105 | -1.93% | 163.8만 |
|---|
| 2025.10.27 | ₩38,960 | ₩39,147 | ₩38,334 | ₩38,546 | -1.06% | 168.2만 |
|---|
| 2025.10.24 | ₩38,907 | ₩39,254 | ₩38,533 | ₩38,653 | -0.65% | 194.8만 |
|---|
| 2025.10.23 | ₩37,331 | ₩38,766 | ₩37,189 | ₩38,639 | +3.51% | 149만 |
|---|
| 2025.10.22 | ₩37,838 | ₩38,092 | ₩37,224 | ₩37,371 | -1.24% | 124.9만 |
|---|
| 2025.10.21 | ₩36,997 | ₩38,012 | ₩36,997 | ₩37,932 | +2.53% | 118.1만 |
|---|
| 2025.10.20 | ₩36,663 | ₩37,063 | ₩36,329 | ₩36,823 | +0.44% | 133.1만 |
|---|
| 2025.10.17 | ₩36,890 | ₩37,317 | ₩35,928 | ₩36,436 | -1.23% | 167.9만 |
|---|
| 2025.10.16 | ₩38,212 | ₩38,383 | ₩37,010 | ₩37,264 | -2.48% | 228.4만 |
|---|
| 2025.10.15 | ₩38,920 | ₩39,588 | ₩37,023 | ₩37,838 | -2.78% | 267.7만 |
|---|
| 2025.10.14 | ₩36,876 | ₩38,573 | ₩36,209 | ₩38,252 | +3.73% | 230.7만 |
|---|
| 2025.10.13 | ₩35,728 | ₩37,825 | ₩35,154 | ₩36,743 | +2.84% | 344.1만 |
|---|
| 2025.10.10 | ₩36,182 | ₩36,356 | ₩35,033 | ₩35,287 | -2.47% | 137.3만 |
|---|