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 | ₩27,417 | ₩27,818 | ₩26,989 | ₩26,989 | -1.56% | 335.4만 |
| 2026.10.08 | ₩26,802 | ₩27,290 | ₩26,562 | ₩27,203 | +1.50% | 350.5만 |
| 2026.10.07 | ₩27,819 | ₩27,819 | ₩26,739 | ₩27,096 | -2.60% | 323.9만 |
| 2026.10.06 | ₩28,368 | ₩28,635 | ₩27,973 | ₩28,020 | -1.23% | 347.5만 |
| 2026.10.05 | ₩28,167 | ₩28,836 | ₩28,006 | ₩28,153 | -0.05% | 376.6만 |
| 2026.10.02 | ₩28,702 | ₩28,756 | ₩27,879 | ₩28,167 | -1.86% | 370.2만 |
| 2026.10.01 | ₩28,421 | ₩28,809 | ₩27,812 | ₩28,327 | -0.33% | 451.3만 |
| 2026.09.30 | ₩28,943 | ₩29,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,568 |
| -1.29% |
| 365.6만 |
| 2026.09.29 | ₩29,144 | ₩29,585 | ₩28,729 | ₩29,103 | -0.14% | 507.2만 |
|---|
| 2026.09.28 | ₩29,920 | ₩30,314 | ₩29,505 | ₩29,732 | -0.63% | 529.5만 |
|---|
| 2026.09.25 | ₩29,558 | ₩30,615 | ₩29,425 | ₩30,428 | +2.94% | 430.1만 |
|---|
| 2026.09.24 | ₩30,147 | ₩30,288 | ₩29,632 | ₩29,679 | -1.55% | 435.2만 |
|---|
| 2026.09.23 | ₩30,348 | ₩30,763 | ₩30,201 | ₩30,214 | -0.44% | 315.8만 |
|---|
| 2026.09.22 | ₩31,070 | ₩31,203 | ₩29,960 | ₩30,482 | -1.89% | 378만 |
|---|
| 2026.09.21 | ₩30,107 | ₩30,615 | ₩29,933 | ₩30,615 | +1.69% | 349.2만 |
|---|
| 2026.09.18 | ₩30,241 | ₩30,401 | ₩29,826 | ₩29,839 | -1.33% | 1029.3만 |
|---|
| 2026.09.17 | ₩31,458 | ₩31,499 | ₩29,946 | ₩30,161 | -4.13% | 492.1만 |
|---|
| 2026.09.16 | ₩31,539 | ₩31,539 | ₩30,549 | ₩30,950 | -1.87% | 341.2만 |
|---|
| 2026.09.15 | ₩31,525 | ₩31,820 | ₩30,723 | ₩31,137 | -1.23% | 477.7만 |
|---|
| 2026.09.14 | ₩31,766 | ₩31,967 | ₩31,458 | ₩31,579 | -0.59% | 290.6만 |
|---|
| 2026.09.11 | ₩32,221 | ₩32,348 | ₩31,699 | ₩32,168 | -0.17% | 252.9만 |
|---|
| 2026.09.10 | ₩32,141 | ₩32,516 | ₩31,465 | ₩31,646 | -1.54% | 257만 |
|---|
| 2026.09.09 | ₩32,582 | ₩32,777 | ₩31,927 | ₩32,409 | -0.53% | 260.9만 |
|---|
| 2026.09.08 | ₩33,252 | ₩34,334 | ₩32,475 | ₩32,743 | -1.53% | 364.3만 |
|---|
| 2026.09.04 | ₩32,823 | ₩33,278 | ₩32,743 | ₩33,198 | +1.14% | 231.1만 |
|---|
| 2026.09.03 | ₩32,542 | ₩33,078 | ₩31,928 | ₩32,971 | +1.32% | 384.6만 |
|---|
| 2026.09.02 | ₩32,877 | ₩32,937 | ₩32,154 | ₩32,208 | -2.04% | 320.3만 |
|---|
| 2026.09.01 | ₩32,516 | ₩33,285 | ₩32,301 | ₩32,395 | -0.37% | 390.7만 |
|---|
| 2026.08.31 | ₩33,051 | ₩33,238 | ₩32,215 | ₩32,770 | -0.85% | 422만 |
|---|
| 2026.08.28 | ₩33,921 | ₩34,068 | ₩33,238 | ₩33,466 | -1.34% | 225.4만 |
|---|
| 2026.08.27 | ₩33,599 | ₩33,747 | ₩33,078 | ₩33,559 | -0.12% | 244.3만 |
|---|
| 2026.08.26 | ₩33,760 | ₩34,295 | ₩33,546 | ₩33,680 | -0.24% | 256.6만 |
|---|
| 2026.08.25 | ₩33,653 | ₩33,706 | ₩33,071 | ₩33,399 | -0.76% | 320.1만 |
|---|
| 2026.08.24 | ₩33,706 | ₩34,195 | ₩32,743 | ₩32,877 | -2.46% | 410.1만 |
|---|
| 2026.08.21 | ₩33,934 | ₩34,255 | ₩33,446 | ₩33,533 | -1.18% | 256.3만 |
|---|
| 2026.08.20 | ₩35,152 | ₩35,219 | ₩33,593 | ₩33,760 | -3.96% | 263.9만 |
|---|
| 2026.08.19 | ₩36,249 | ₩36,396 | ₩35,158 | ₩35,326 | -2.55% | 220.2만 |
|---|
| 2026.08.18 | ₩36,302 | ₩36,570 | ₩35,660 | ₩36,115 | -0.52% | 258.3만 |
|---|
| 2026.08.17 | ₩37,172 | ₩37,286 | ₩36,570 | ₩36,650 | -1.40% | 245.3만 |
|---|
| 2026.08.14 | ₩36,878 | ₩37,386 | ₩36,444 | ₩37,333 | +1.23% | 303.5만 |
|---|
| 2026.08.13 | ₩36,905 | ₩36,905 | ₩36,142 | ₩36,289 | -1.67% | 781.7만 |
|---|
| 2026.08.12 | ₩37,855 | ₩38,095 | ₩36,610 | ₩36,650 | -3.18% | 370만 |
|---|
| 2026.08.11 | ₩37,921 | ₩38,537 | ₩37,567 | ₩37,734 | -0.49% | 246.9만 |
|---|
| 2026.08.10 | ₩40,143 | ₩40,143 | ₩37,734 | ₩37,908 | -5.57% | 291.4만 |
|---|
| 2026.08.07 | ₩39,728 | ₩41,240 | ₩38,336 | ₩39,059 | -1.68% | 629.8만 |
|---|
| 2026.08.06 | ₩41,293 | ₩42,337 | ₩39,942 | ₩40,143 | -2.79% | 458.2만 |
|---|
| 2026.08.05 | ₩40,638 | ₩41,635 | ₩40,638 | ₩41,494 | +2.11% | 363.8만 |
|---|
| 2026.08.04 | ₩40,343 | ₩41,253 | ₩40,330 | ₩41,053 | +1.76% | 268.4만 |
|---|
| 2026.08.03 | ₩39,340 | ₩40,290 | ₩39,273 | ₩40,103 | +1.94% | 215.7만 |
|---|
| 2026.07.31 | ₩38,925 | ₩39,474 | ₩38,417 | ₩39,219 | +0.76% | 186.9만 |
|---|
| 2026.07.30 | ₩38,510 | ₩38,892 | ₩37,681 | ₩38,778 | +0.69% | 222.5만 |
|---|
| 2026.07.29 | ₩39,996 | ₩40,089 | ₩38,189 | ₩38,443 | -3.88% | 374만 |
|---|
| 2026.07.28 | ₩39,514 | ₩40,430 | ₩39,246 | ₩40,357 | +2.13% | 358.8만 |
|---|
| 2026.07.27 | ₩38,925 | ₩39,955 | ₩38,644 | ₩39,514 | +1.51% | 464.5만 |
|---|
| 2026.07.24 | ₩37,962 | ₩38,644 | ₩37,895 | ₩38,403 | +1.16% | 306.2만 |
|---|
| 2026.07.23 | ₩36,543 | ₩38,236 | ₩36,543 | ₩37,814 | +3.48% | 445.2만 |
|---|
| 2026.07.22 | ₩36,396 | ₩37,192 | ₩36,309 | ₩36,905 | +1.40% | 330만 |
|---|
| 2026.07.21 | ₩35,580 | ₩36,650 | ₩35,058 | ₩36,289 | +1.99% | 339.3만 |
|---|
| 2026.07.20 | ₩35,874 | ₩36,496 | ₩35,406 | ₩35,660 | -0.60% | 313.8만 |
|---|
| 2026.07.17 | ₩35,379 | ₩36,731 | ₩35,071 | ₩35,767 | +1.10% | 387.7만 |
|---|
| 2026.07.16 | ₩36,329 | ₩36,486 | ₩35,301 | ₩35,620 | -1.95% | 316.7만 |
|---|
| 2026.07.15 | ₩36,677 | ₩36,991 | ₩35,995 | ₩36,851 | +0.47% | 234만 |
|---|
| 2026.07.14 | ₩37,092 | ₩37,727 | ₩36,523 | ₩36,610 | -1.30% | 253만 |
|---|
| 2026.07.13 | ₩37,172 | ₩37,480 | ₩36,209 | ₩36,864 | -0.83% | 258.9만 |
|---|
| 2026.07.10 | ₩37,921 | ₩38,082 | ₩37,005 | ₩37,373 | -1.45% | 224.1만 |
|---|
| 2026.07.09 | ₩38,042 | ₩38,042 | ₩37,012 | ₩37,547 | -1.30% | 382.8만 |
|---|
| 2026.07.08 | ₩39,581 | ₩39,607 | ₩37,634 | ₩37,667 | -4.83% | 381.9만 |
|---|
| 2026.07.07 | ₩41,120 | ₩41,120 | ₩39,715 | ₩40,196 | -2.25% | 381.4만 |
|---|
| 2026.07.06 | ₩40,665 | ₩41,501 | ₩40,424 | ₩41,374 | +1.74% | 370만 |
|---|
| 2026.07.02 | ₩40,491 | ₩40,798 | ₩39,407 | ₩40,290 | -0.50% | 414.2만 |
|---|
| 2026.07.01 | ₩40,143 | ₩40,772 | ₩39,634 | ₩40,143 | 0.00% | 389.8만 |
|---|
| 2026.06.30 | ₩38,310 | ₩40,029 | ₩37,774 | ₩40,022 | +4.47% | 397.6만 |
|---|
| 2026.06.29 | ₩37,681 | ₩38,363 | ₩37,507 | ₩38,323 | +1.70% | 487.4만 |
|---|
| 2026.06.26 | ₩37,052 | ₩38,057 | ₩36,731 | ₩37,654 | +1.63% | 500.1만 |
|---|
| 2026.06.25 | ₩36,891 | ₩38,002 | ₩36,704 | ₩37,186 | +0.80% | 533.5만 |
|---|
| 2026.06.24 | ₩35,995 | ₩37,052 | ₩35,968 | ₩36,289 | +0.82% | 373.9만 |
|---|
| 2026.06.23 | ₩35,807 | ₩36,383 | ₩35,526 | ₩35,928 | +0.34% | 365.1만 |
|---|
| 2026.06.22 | ₩36,570 | ₩37,145 | ₩36,396 | ₩36,476 | -0.26% | 405.1만 |
|---|
| 2026.06.18 | ₩36,731 | ₩37,219 | ₩36,570 | ₩37,132 | +1.09% | 619만 |
|---|
| 2026.06.17 | ₩35,981 | ₩37,640 | ₩35,981 | ₩36,343 | +1.00% | 595.7만 |
|---|
| 2026.06.16 | ₩36,302 | ₩36,503 | ₩35,894 | ₩35,901 | -1.11% | 437.5만 |
|---|
| 2026.06.15 | ₩36,744 | ₩37,279 | ₩36,035 | ₩36,102 | -1.75% | 315.4만 |
|---|
| 2026.06.12 | ₩35,045 | ₩36,108 | ₩35,031 | ₩36,008 | +2.75% | 508.1만 |
|---|
| 2026.06.11 | ₩33,452 | ₩34,958 | ₩33,265 | ₩34,723 | +3.80% | 447.3만 |
|---|
| 2026.06.10 | ₩34,188 | ₩34,242 | ₩33,131 | ₩33,144 | -3.05% | 302.8만 |
|---|
| 2026.06.09 | ₩33,372 | ₩34,483 | ₩33,084 | ₩34,228 | +2.57% | 389.9만 |
|---|
| 2026.06.08 | ₩34,108 | ₩34,401 | ₩33,051 | ₩33,171 | -2.75% | 410.7만 |
|---|
| 2026.06.05 | ₩34,028 | ₩34,456 | ₩33,800 | ₩34,268 | +0.71% | 238.3만 |
|---|
| 2026.06.04 | ₩33,720 | ₩34,563 | ₩33,720 | ₩34,188 | +1.39% | 400.7만 |
|---|
| 2026.06.03 | ₩33,372 | ₩33,666 | ₩32,402 | ₩33,332 | -0.12% | 608.3만 |
|---|
| 2026.06.02 | ₩35,045 | ₩35,794 | ₩33,425 | ₩33,640 | -4.01% | 723.4만 |
|---|
| 2026.06.01 | ₩37,600 | ₩38,095 | ₩36,249 | ₩36,610 | -2.63% | 394.7만 |
|---|
| 2026.05.29 | ₩37,881 | ₩38,617 | ₩37,353 | ₩38,323 | +1.17% | 355.9만 |
|---|
| 2026.05.28 | ₩36,650 | ₩38,002 | ₩36,503 | ₩37,868 | +3.32% | 315.2만 |
|---|
| 2026.05.27 | ₩36,664 | ₩37,159 | ₩36,329 | ₩36,797 | +0.36% | 325.3만 |
|---|
| 2026.05.26 | ₩36,169 | ₩36,496 | ₩35,767 | ₩36,195 | +0.07% | 305.7만 |
|---|
| 2026.05.22 | ₩35,178 | ₩36,142 | ₩34,924 | ₩35,781 | +1.71% | 369.8만 |
|---|
| 2026.05.21 | ₩34,924 | ₩35,419 | ₩34,442 | ₩34,938 | +0.04% | 257.6만 |
|---|
| 2026.05.20 | ₩34,536 | ₩35,459 | ₩33,690 | ₩35,419 | +2.56% | 241.4만 |
|---|
| 2026.05.19 | ₩34,322 | ₩34,576 | ₩33,593 | ₩33,653 | -1.95% | 283.1만 |
|---|
| 2026.05.18 | ₩33,921 | ₩34,744 | ₩33,599 | ₩34,442 | +1.54% | 246만 |
|---|
| 2026.05.15 | ₩34,723 | ₩34,871 | ₩33,713 | ₩33,787 | -2.70% | 262.7만 |
|---|
| 2026.05.14 | ₩36,142 | ₩36,324 | ₩35,071 | ₩35,219 | -2.55% | 278.3만 |
|---|
| 2026.05.13 | ₩35,700 | ₩36,336 | ₩34,991 | ₩35,781 | +0.22% | 314만 |
|---|
| 2026.05.12 | ₩35,647 | ₩36,124 | ₩34,723 | ₩35,847 | +0.56% | 482.7만 |
|---|
| 2026.05.11 | ₩34,523 | ₩36,102 | ₩34,188 | ₩35,861 | +3.88% | 886.2만 |
|---|
| 2026.05.08 | ₩35,379 | ₩36,396 | ₩33,144 | ₩33,640 | -4.92% | 830.6만 |
|---|
| 2026.05.07 | ₩35,700 | ₩35,981 | ₩34,683 | ₩34,830 | -2.44% | 578.7만 |
|---|
| 2026.05.06 | ₩34,295 | ₩35,714 | ₩34,295 | ₩35,138 | +2.46% | 534.3만 |
|---|
| 2026.05.05 | ₩33,252 | ₩33,599 | ₩32,837 | ₩33,586 | +1.01% | 399.9만 |
|---|
| 2026.05.04 | ₩32,743 | ₩33,171 | ₩32,562 | ₩32,890 | +0.45% | 416.7만 |
|---|
| 2026.05.01 | ₩33,238 | ₩33,238 | ₩32,475 | ₩32,823 | -1.25% | 300.3만 |
|---|
| 2026.04.30 | ₩32,823 | ₩33,579 | ₩32,529 | ₩33,265 | +1.35% | 549.3만 |
|---|
| 2026.04.29 | ₩32,743 | ₩33,278 | ₩32,395 | ₩32,703 | -0.12% | 391.1만 |
|---|
| 2026.04.28 | ₩32,676 | ₩33,051 | ₩32,087 | ₩32,944 | +0.82% | 408.7만 |
|---|
| 2026.04.27 | ₩32,837 | ₩33,626 | ₩32,623 | ₩32,770 | -0.20% | 383.1만 |
|---|
| 2026.04.24 | ₩32,355 | ₩32,884 | ₩31,954 | ₩32,837 | +1.49% | 355.7만 |
|---|
| 2026.04.23 | ₩32,556 | ₩32,984 | ₩31,887 | ₩32,569 | +0.04% | 577.9만 |
|---|
| 2026.04.22 | ₩34,068 | ₩34,469 | ₩32,221 | ₩32,596 | -4.32% | 471.9만 |
|---|
| 2026.04.21 | ₩35,633 | ₩35,633 | ₩33,599 | ₩33,599 | -5.71% | 514.4만 |
|---|
| 2026.04.20 | ₩35,540 | ₩36,062 | ₩35,352 | ₩35,874 | +0.94% | 207.5만 |
|---|
| 2026.04.17 | ₩36,128 | ₩36,757 | ₩35,566 | ₩35,807 | -0.89% | 236.4만 |
|---|
| 2026.04.16 | ₩36,958 | ₩36,958 | ₩34,723 | ₩34,804 | -5.83% | 322.4만 |
|---|
| 2026.04.15 | ₩37,145 | ₩37,306 | ₩36,222 | ₩36,450 | -1.87% | 167.3만 |
|---|
| 2026.04.14 | ₩37,520 | ₩37,600 | ₩36,731 | ₩36,891 | -1.68% | 190.9만 |
|---|
| 2026.04.13 | ₩36,008 | ₩37,493 | ₩36,008 | ₩37,252 | +3.46% | 529만 |
|---|
| 2026.04.10 | ₩36,035 | ₩36,630 | ₩35,767 | ₩36,329 | +0.82% | 536.9만 |
|---|
| 2026.04.09 | ₩35,553 | ₩36,570 | ₩35,285 | ₩36,035 | +1.35% | 250.3만 |
|---|
| 2026.04.08 | ₩36,115 | ₩36,583 | ₩35,727 | ₩35,847 | -0.74% | 355.6만 |
|---|
| 2026.04.07 | ₩34,790 | ₩34,944 | ₩33,860 | ₩34,242 | -1.58% | 298.9만 |
|---|
| 2026.04.06 | ₩35,540 | ₩35,767 | ₩35,045 | ₩35,285 | -0.72% | 240.1만 |
|---|
| 2026.04.02 | ₩34,509 | ₩35,874 | ₩34,121 | ₩35,138 | +1.82% | 231.3만 |
|---|
| 2026.04.01 | ₩35,566 | ₩35,781 | ₩35,098 | ₩35,125 | -1.24% | 410.1만 |
|---|
| 2026.03.31 | ₩34,349 | ₩35,138 | ₩33,753 | ₩34,563 | +0.62% | 457.4만 |
|---|
| 2026.03.30 | ₩34,242 | ₩34,429 | ₩33,318 | ₩33,747 | -1.45% | 420.5만 |
|---|
| 2026.03.27 | ₩34,924 | ₩34,984 | ₩34,068 | ₩34,068 | -2.45% | 359.1만 |
|---|
| 2026.03.26 | ₩34,991 | ₩35,486 | ₩34,857 | ₩35,178 | +0.54% | 333.2만 |
|---|
| 2026.03.25 | ₩35,700 | ₩35,914 | ₩35,299 | ₩35,647 | -0.15% | 211.6만 |
|---|
| 2026.03.24 | ₩34,509 | ₩35,178 | ₩34,442 | ₩34,938 | +1.24% | 269만 |
|---|
| 2026.03.23 | ₩35,192 | ₩35,366 | ₩34,242 | ₩34,978 | -0.61% | 366.2만 |
|---|
| 2026.03.20 | ₩34,764 | ₩35,018 | ₩33,860 | ₩34,255 | -1.46% | 1037.7만 |
|---|
| 2026.03.19 | ₩35,633 | ₩35,647 | ₩34,750 | ₩35,071 | -1.58% | 369.9만 |
|---|
| 2026.03.18 | ₩36,476 | ₩37,119 | ₩36,302 | ₩36,343 | -0.37% | 374.1만 |
|---|
| 2026.03.17 | ₩35,968 | ₩36,530 | ₩35,807 | ₩36,075 | +0.30% | 310.4만 |
|---|
| 2026.03.16 | ₩35,392 | ₩36,008 | ₩35,219 | ₩35,473 | +0.23% | 439.2만 |
|---|
| 2026.03.13 | ₩35,914 | ₩36,062 | ₩34,442 | ₩34,871 | -2.91% | 493만 |
|---|
| 2026.03.12 | ₩37,159 | ₩37,467 | ₩35,372 | ₩35,580 | -4.25% | 573.5만 |
|---|
| 2026.03.11 | ₩37,814 | ₩38,236 | ₩37,560 | ₩37,962 | +0.39% | 334만 |
|---|
| 2026.03.10 | ₩38,497 | ₩38,698 | ₩38,015 | ₩38,149 | -0.90% | 373.9만 |
|---|
| 2026.03.09 | ₩38,136 | ₩38,423 | ₩36,677 | ₩38,256 | +0.32% | 464.4만 |
|---|
| 2026.03.06 | ₩38,510 | ₩38,858 | ₩38,069 | ₩38,631 | +0.31% | 424.2만 |
|---|
| 2026.03.05 | ₩39,768 | ₩39,929 | ₩37,855 | ₩39,206 | -1.41% | 463.3만 |
|---|
| 2026.03.04 | ₩39,955 | ₩40,618 | ₩39,474 | ₩40,317 | +0.90% | 551.2만 |
|---|
| 2026.03.03 | ₩40,477 | ₩40,638 | ₩38,243 | ₩39,768 | -1.75% | 520.5만 |
|---|
| 2026.03.02 | ₩41,160 | ₩41,534 | ₩40,143 | ₩41,120 | -0.10% | 651만 |
|---|
| 2026.02.27 | ₩40,812 | ₩41,347 | ₩40,477 | ₩41,213 | +0.98% | 1272.9만 |
|---|
| 2026.02.26 | ₩41,347 | ₩44,498 | ₩40,464 | ₩42,685 | +3.24% | 741.5만 |
|---|
| 2026.02.25 | ₩42,886 | ₩43,113 | ₩41,133 | ₩41,253 | -3.81% | 293만 |
|---|
| 2026.02.24 | ₩41,949 | ₩42,765 | ₩41,695 | ₩42,605 | +1.56% | 188만 |
|---|
| 2026.02.23 | ₩42,391 | ₩42,458 | ₩41,554 | ₩42,029 | -0.85% | 268.4만 |
|---|
| 2026.02.20 | ₩42,003 | ₩42,872 | ₩41,869 | ₩42,765 | +1.82% | 309.8만 |
|---|
| 2026.02.19 | ₩41,615 | ₩42,203 | ₩41,427 | ₩42,070 | +1.09% | 179.2만 |
|---|
| 2026.02.18 | ₩41,789 | ₩42,511 | ₩41,561 | ₩41,829 | +0.10% | 180.9만 |
|---|
| 2026.02.17 | ₩40,946 | ₩41,815 | ₩40,705 | ₩41,534 | +1.44% | 256.8만 |
|---|
| 2026.02.13 | ₩40,464 | ₩41,414 | ₩40,337 | ₩40,905 | +1.09% | 247만 |
|---|
| 2026.02.12 | ₩40,210 | ₩41,414 | ₩39,862 | ₩40,169 | -0.10% | 330만 |
|---|
| 2026.02.11 | ₩41,267 | ₩41,508 | ₩39,735 | ₩39,996 | -3.08% | 241.2만 |
|---|
| 2026.02.10 | ₩41,668 | ₩41,668 | ₩40,939 | ₩41,079 | -1.41% | 239.3만 |
|---|
| 2026.02.09 | ₩40,919 | ₩41,508 | ₩40,772 | ₩41,387 | +1.14% | 255.5만 |
|---|
| 2026.02.06 | ₩40,370 | ₩40,999 | ₩40,049 | ₩40,905 | +1.33% | 315.4만 |
|---|
| 2026.02.05 | ₩39,741 | ₩39,942 | ₩38,310 | ₩39,487 | -0.64% | 498만 |
|---|
| 2026.02.04 | ₩40,772 | ₩41,186 | ₩39,059 | ₩40,009 | -1.87% | 517.7만 |
|---|
| 2026.02.03 | ₩41,293 | ₩41,615 | ₩39,996 | ₩40,852 | -1.07% | 338만 |
|---|
| 2026.02.02 | ₩40,651 | ₩41,742 | ₩40,377 | ₩41,401 | +1.84% | 733.2만 |
|---|
| 2026.01.30 | ₩41,347 | ₩41,802 | ₩41,173 | ₩41,334 | -0.03% | 600.6만 |
|---|
| 2026.01.29 | ₩42,725 | ₩43,093 | ₩41,615 | ₩41,722 | -2.35% | 1889.8만 |
|---|
| 2026.01.28 | ₩42,739 | ₩43,060 | ₩42,203 | ₩42,270 | -1.10% | 2270.6만 |
|---|
| 2026.01.27 | ₩44,170 | ₩44,772 | ₩43,742 | ₩44,318 | +0.33% | 133.4만 |
|---|
| 2026.01.26 | ₩44,144 | ₩44,224 | ₩43,180 | ₩43,782 | -0.82% | 191.4만 |
|---|
| 2026.01.23 | ₩43,421 | ₩44,251 | ₩43,260 | ₩44,117 | +1.60% | 322.6만 |
|---|
| 2026.01.22 | ₩42,792 | ₩43,394 | ₩42,484 | ₩43,287 | +1.16% | 311.2만 |
|---|
| 2026.01.21 | ₩43,060 | ₩43,475 | ₩41,775 | ₩42,725 | -0.78% | 2168.5만 |
|---|
| 2026.01.20 | ₩46,070 | ₩46,137 | ₩42,819 | ₩42,859 | -6.97% | 775.9만 |
|---|
| 2026.01.16 | ₩43,488 | ₩43,749 | ₩42,966 | ₩43,461 | -0.06% | 243만 |
|---|
| 2026.01.15 | ₩43,889 | ₩44,117 | ₩43,367 | ₩43,555 | -0.76% | 180.3만 |
|---|
| 2026.01.14 | ₩43,408 | ₩43,742 | ₩42,591 | ₩43,394 | -0.03% | 154만 |
|---|
| 2026.01.13 | ₩42,819 | ₩43,635 | ₩42,819 | ₩43,394 | +1.34% | 216.4만 |
|---|
| 2026.01.12 | ₩41,173 | ₩42,926 | ₩41,173 | ₩42,658 | +3.61% | 193.4만 |
|---|
| 2026.01.09 | ₩41,186 | ₩41,963 | ₩40,825 | ₩41,186 | 0.00% | 133.5만 |
|---|
| 2026.01.08 | ₩40,932 | ₩41,548 | ₩40,169 | ₩40,999 | +0.16% | 179.2만 |
|---|
| 2026.01.07 | ₩40,651 | ₩41,160 | ₩40,143 | ₩40,624 | -0.07% | 162.8만 |
|---|
| 2026.01.06 | ₩40,611 | ₩41,079 | ₩40,167 | ₩40,651 | +0.10% | 308.6만 |
|---|
| 2026.01.05 | ₩40,143 | ₩40,812 | ₩39,862 | ₩40,638 | +1.23% | 258.9만 |
|---|
| 2026.01.02 | ₩38,550 | ₩39,820 | ₩38,296 | ₩39,661 | +2.88% | 147.2만 |
|---|
| 2025.12.31 | ₩38,764 | ₩38,764 | ₩38,149 | ₩38,376 | -1.00% | 152.8만 |
|---|
| 2025.12.30 | ₩38,872 | ₩38,872 | ₩38,336 | ₩38,524 | -0.90% | 183.7만 |
|---|
| 2025.12.29 | ₩38,979 | ₩39,092 | ₩38,564 | ₩38,805 | -0.45% | 87.2만 |
|---|
| 2025.12.26 | ₩39,326 | ₩39,474 | ₩38,938 | ₩39,019 | -0.78% | 62.7만 |
|---|
| 2025.12.24 | ₩39,607 | ₩39,607 | ₩39,126 | ₩39,353 | -0.64% | 49.6만 |
|---|
| 2025.12.23 | ₩39,286 | ₩39,674 | ₩39,112 | ₩39,340 | +0.14% | 87.8만 |
|---|
| 2025.12.22 | ₩38,537 | ₩39,541 | ₩38,243 | ₩39,527 | +2.57% | 130만 |
|---|
| 2025.12.19 | ₩37,533 | ₩38,577 | ₩37,533 | ₩38,350 | +2.17% | 279.5만 |
|---|
| 2025.12.18 | ₩36,731 | ₩37,768 | ₩36,609 | ₩37,373 | +1.75% | 171만 |
|---|
| 2025.12.17 | ₩36,436 | ₩37,186 | ₩35,995 | ₩36,262 | -0.48% | 178.6만 |
|---|
| 2025.12.16 | ₩36,503 | ₩37,012 | ₩36,102 | ₩36,690 | +0.51% | 105.8만 |
|---|
| 2025.12.15 | ₩37,600 | ₩37,600 | ₩36,290 | ₩36,664 | -2.49% | 125.1만 |
|---|
| 2025.12.12 | ₩36,838 | ₩37,600 | ₩36,503 | ₩37,199 | +0.98% | 201.9만 |
|---|
| 2025.12.11 | ₩36,650 | ₩37,179 | ₩36,269 | ₩36,811 | +0.44% | 95.4만 |
|---|
| 2025.12.10 | ₩37,467 | ₩37,640 | ₩35,660 | ₩36,677 | -2.11% | 213.1만 |
|---|
| 2025.12.09 | ₩35,740 | ₩36,476 | ₩35,673 | ₩35,914 | +0.49% | 182.9만 |
|---|
| 2025.12.08 | ₩35,687 | ₩35,981 | ₩35,379 | ₩35,593 | -0.26% | 214.4만 |
|---|
| 2025.12.05 | ₩35,553 | ₩35,660 | ₩34,817 | ₩35,540 | -0.04% | 123만 |
|---|
| 2025.12.04 | ₩34,790 | ₩35,814 | ₩34,603 | ₩35,607 | +2.35% | 125.3만 |
|---|
| 2025.12.03 | ₩34,068 | ₩34,643 | ₩33,860 | ₩34,643 | +1.69% | 170.7만 |
|---|
| 2025.12.02 | ₩33,987 | ₩34,416 | ₩33,793 | ₩34,081 | +0.28% | 108.3만 |
|---|
| 2025.12.01 | ₩34,616 | ₩34,683 | ₩33,546 | ₩33,626 | -2.86% | 135.5만 |
|---|
| 2025.11.28 | ₩34,576 | ₩34,991 | ₩34,068 | ₩34,951 | +1.08% | 56.2만 |
|---|
| 2025.11.26 | ₩33,747 | ₩34,442 | ₩33,733 | ₩34,309 | +1.67% | 132.7만 |
|---|
| 2025.11.25 | ₩33,372 | ₩33,901 | ₩33,131 | ₩33,653 | +0.84% | 147.4만 |
|---|
| 2025.11.24 | ₩33,051 | ₩33,573 | ₩32,843 | ₩33,519 | +1.42% | 121.1만 |
|---|
| 2025.11.21 | ₩32,475 | ₩33,265 | ₩32,074 | ₩33,104 | +1.94% | 140.2만 |
|---|
| 2025.11.20 | ₩34,362 | ₩34,516 | ₩32,435 | ₩32,475 | -5.49% | 117.5만 |
|---|
| 2025.11.19 | ₩33,051 | ₩33,879 | ₩32,609 | ₩33,706 | +1.98% | 176.1만 |
|---|
| 2025.11.18 | ₩32,997 | ₩33,425 | ₩32,449 | ₩32,770 | -0.69% | 147만 |
|---|
| 2025.11.17 | ₩34,081 | ₩34,335 | ₩32,797 | ₩32,997 | -3.18% | 216.4만 |
|---|
| 2025.11.14 | ₩33,452 | ₩34,382 | ₩33,171 | ₩34,282 | +2.48% | 213만 |
|---|
| 2025.11.13 | ₩35,272 | ₩35,815 | ₩34,014 | ₩34,228 | -2.96% | 158.9만 |
|---|
| 2025.11.12 | ₩36,316 | ₩36,811 | ₩35,125 | ₩35,272 | -2.87% | 136.5만 |
|---|
| 2025.11.11 | ₩37,627 | ₩37,962 | ₩36,211 | ₩36,490 | -3.02% | 232.1만 |
|---|
| 2025.11.10 | ₩36,249 | ₩36,985 | ₩35,995 | ₩36,851 | +1.66% | 236.7만 |
|---|
| 2025.11.07 | ₩35,566 | ₩35,928 | ₩34,804 | ₩35,914 | +0.98% | 252.1만 |
|---|
| 2025.11.06 | ₩36,409 | ₩36,644 | ₩35,767 | ₩35,914 | -1.36% | 99.8만 |
|---|
| 2025.11.05 | ₩36,222 | ₩36,797 | ₩35,948 | ₩36,516 | +0.81% | 145.3만 |
|---|
| 2025.11.04 | ₩37,306 | ₩37,962 | ₩36,717 | ₩36,797 | -1.36% | 347.7만 |
|---|
| 2025.11.03 | ₩38,644 | ₩38,805 | ₩37,437 | ₩38,082 | -1.45% | 137.9만 |
|---|
| 2025.10.31 | ₩38,176 | ₩38,818 | ₩37,962 | ₩38,657 | +1.26% | 139.7만 |
|---|
| 2025.10.30 | ₩38,176 | ₩39,072 | ₩37,895 | ₩38,202 | +0.07% | 154.5만 |
|---|
| 2025.10.29 | ₩38,082 | ₩38,604 | ₩37,681 | ₩38,310 | +0.60% | 138.5만 |
|---|
| 2025.10.28 | ₩38,925 | ₩38,925 | ₩37,788 | ₩38,176 | -1.93% | 163.8만 |
|---|
| 2025.10.27 | ₩39,032 | ₩39,219 | ₩38,405 | ₩38,617 | -1.06% | 168.2만 |
|---|
| 2025.10.24 | ₩38,979 | ₩39,326 | ₩38,604 | ₩38,724 | -0.65% | 194.8만 |
|---|
| 2025.10.23 | ₩37,400 | ₩38,838 | ₩37,258 | ₩38,711 | +3.51% | 149만 |
|---|
| 2025.10.22 | ₩37,908 | ₩38,162 | ₩37,293 | ₩37,440 | -1.24% | 124.9만 |
|---|
| 2025.10.21 | ₩37,065 | ₩38,082 | ₩37,065 | ₩38,002 | +2.53% | 118.1만 |
|---|
| 2025.10.20 | ₩36,731 | ₩37,132 | ₩36,396 | ₩36,891 | +0.44% | 133.1만 |
|---|
| 2025.10.17 | ₩36,958 | ₩37,386 | ₩35,995 | ₩36,503 | -1.23% | 167.9만 |
|---|
| 2025.10.16 | ₩38,283 | ₩38,454 | ₩37,078 | ₩37,333 | -2.48% | 228.4만 |
|---|
| 2025.10.15 | ₩38,992 | ₩39,661 | ₩37,092 | ₩37,908 | -2.78% | 267.7만 |
|---|
| 2025.10.14 | ₩36,945 | ₩38,644 | ₩36,276 | ₩38,323 | +3.73% | 230.7만 |
|---|
| 2025.10.13 | ₩35,794 | ₩37,895 | ₩35,219 | ₩36,811 | +2.84% | 344.1만 |
|---|
| 2025.10.10 | ₩36,249 | ₩36,423 | ₩35,098 | ₩35,352 | -2.47% | 137.3만 |
|---|