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 | ₩27,384 | ₩27,784 | ₩26,957 | ₩26,957 | -1.56% | 335.4만 |
| 2026.10.08 | ₩26,770 | ₩27,258 | ₩26,530 | ₩27,171 | +1.50% | 350.5만 |
| 2026.10.07 | ₩27,785 | ₩27,785 | ₩26,707 | ₩27,064 | -2.60% | 323.9만 |
| 2026.10.06 | ₩28,333 | ₩28,601 | ₩27,939 | ₩27,986 | -1.23% | 347.5만 |
| 2026.10.05 | ₩28,133 | ₩28,801 | ₩27,973 | ₩28,120 | -0.05% | 376.6만 |
| 2026.10.02 | ₩28,667 | ₩28,721 | ₩27,846 | ₩28,133 | -1.86% | 370.2만 |
| 2026.10.01 | ₩28,387 | ₩28,774 | ₩27,779 | ₩28,293 | -0.33% | 451.3만 |
| 2026.09.30 | ₩28,908 | ₩29,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,534 |
| -1.29% |
| 365.6만 |
| 2026.09.29 | ₩29,109 | ₩29,550 | ₩28,694 | ₩29,068 | -0.14% | 507.2만 |
|---|
| 2026.09.28 | ₩29,884 | ₩30,278 | ₩29,469 | ₩29,697 | -0.63% | 529.5만 |
|---|
| 2026.09.25 | ₩29,523 | ₩30,579 | ₩29,389 | ₩30,392 | +2.94% | 430.1만 |
|---|
| 2026.09.24 | ₩30,111 | ₩30,251 | ₩29,596 | ₩29,643 | -1.55% | 435.2만 |
|---|
| 2026.09.23 | ₩30,311 | ₩30,726 | ₩30,164 | ₩30,178 | -0.44% | 315.8만 |
|---|
| 2026.09.22 | ₩31,033 | ₩31,165 | ₩29,924 | ₩30,445 | -1.89% | 378만 |
|---|
| 2026.09.21 | ₩30,071 | ₩30,579 | ₩29,897 | ₩30,579 | +1.69% | 349.2만 |
|---|
| 2026.09.18 | ₩30,204 | ₩30,365 | ₩29,790 | ₩29,804 | -1.33% | 1029.3만 |
|---|
| 2026.09.17 | ₩31,421 | ₩31,461 | ₩29,910 | ₩30,124 | -4.13% | 492.1만 |
|---|
| 2026.09.16 | ₩31,501 | ₩31,501 | ₩30,512 | ₩30,913 | -1.87% | 341.2만 |
|---|
| 2026.09.15 | ₩31,487 | ₩31,781 | ₩30,686 | ₩31,100 | -1.23% | 477.7만 |
|---|
| 2026.09.14 | ₩31,728 | ₩31,929 | ₩31,421 | ₩31,541 | -0.59% | 290.6만 |
|---|
| 2026.09.11 | ₩32,182 | ₩32,309 | ₩31,661 | ₩32,129 | -0.17% | 252.9만 |
|---|
| 2026.09.10 | ₩32,102 | ₩32,476 | ₩31,427 | ₩31,608 | -1.54% | 257만 |
|---|
| 2026.09.09 | ₩32,543 | ₩32,737 | ₩31,888 | ₩32,370 | -0.53% | 260.9만 |
|---|
| 2026.09.08 | ₩33,212 | ₩34,293 | ₩32,436 | ₩32,704 | -1.53% | 364.3만 |
|---|
| 2026.09.04 | ₩32,784 | ₩33,238 | ₩32,704 | ₩33,158 | +1.14% | 231.1만 |
|---|
| 2026.09.03 | ₩32,503 | ₩33,038 | ₩31,890 | ₩32,931 | +1.32% | 384.6만 |
|---|
| 2026.09.02 | ₩32,837 | ₩32,897 | ₩32,116 | ₩32,169 | -2.04% | 320.3만 |
|---|
| 2026.09.01 | ₩32,476 | ₩33,245 | ₩32,263 | ₩32,356 | -0.37% | 390.7만 |
|---|
| 2026.08.31 | ₩33,011 | ₩33,198 | ₩32,176 | ₩32,730 | -0.85% | 422만 |
|---|
| 2026.08.28 | ₩33,880 | ₩34,027 | ₩33,198 | ₩33,425 | -1.34% | 225.4만 |
|---|
| 2026.08.27 | ₩33,559 | ₩33,706 | ₩33,038 | ₩33,519 | -0.12% | 244.3만 |
|---|
| 2026.08.26 | ₩33,719 | ₩34,254 | ₩33,506 | ₩33,639 | -0.24% | 256.6만 |
|---|
| 2026.08.25 | ₩33,612 | ₩33,666 | ₩33,031 | ₩33,359 | -0.76% | 320.1만 |
|---|
| 2026.08.24 | ₩33,666 | ₩34,154 | ₩32,704 | ₩32,837 | -2.46% | 410.1만 |
|---|
| 2026.08.21 | ₩33,893 | ₩34,214 | ₩33,405 | ₩33,492 | -1.18% | 256.3만 |
|---|
| 2026.08.20 | ₩35,109 | ₩35,176 | ₩33,552 | ₩33,719 | -3.96% | 263.9만 |
|---|
| 2026.08.19 | ₩36,205 | ₩36,352 | ₩35,116 | ₩35,283 | -2.55% | 220.2만 |
|---|
| 2026.08.18 | ₩36,259 | ₩36,526 | ₩35,617 | ₩36,072 | -0.52% | 258.3만 |
|---|
| 2026.08.17 | ₩37,127 | ₩37,241 | ₩36,526 | ₩36,606 | -1.40% | 245.3만 |
|---|
| 2026.08.14 | ₩36,833 | ₩37,341 | ₩36,400 | ₩37,288 | +1.23% | 303.5만 |
|---|
| 2026.08.13 | ₩36,860 | ₩36,860 | ₩36,098 | ₩36,245 | -1.67% | 781.7만 |
|---|
| 2026.08.12 | ₩37,809 | ₩38,050 | ₩36,566 | ₩36,606 | -3.18% | 370만 |
|---|
| 2026.08.11 | ₩37,876 | ₩38,491 | ₩37,522 | ₩37,689 | -0.49% | 246.9만 |
|---|
| 2026.08.10 | ₩40,094 | ₩40,094 | ₩37,689 | ₩37,862 | -5.57% | 291.4만 |
|---|
| 2026.08.07 | ₩39,680 | ₩41,190 | ₩38,290 | ₩39,012 | -1.68% | 629.8만 |
|---|
| 2026.08.06 | ₩41,244 | ₩42,286 | ₩39,894 | ₩40,094 | -2.79% | 458.2만 |
|---|
| 2026.08.05 | ₩40,589 | ₩41,585 | ₩40,589 | ₩41,444 | +2.11% | 363.8만 |
|---|
| 2026.08.04 | ₩40,295 | ₩41,204 | ₩40,282 | ₩41,003 | +1.76% | 268.4만 |
|---|
| 2026.08.03 | ₩39,293 | ₩40,241 | ₩39,226 | ₩40,054 | +1.94% | 215.7만 |
|---|
| 2026.07.31 | ₩38,878 | ₩39,426 | ₩38,370 | ₩39,172 | +0.76% | 186.9만 |
|---|
| 2026.07.30 | ₩38,464 | ₩38,845 | ₩37,635 | ₩38,731 | +0.69% | 222.5만 |
|---|
| 2026.07.29 | ₩39,947 | ₩40,041 | ₩38,143 | ₩38,397 | -3.88% | 374만 |
|---|
| 2026.07.28 | ₩39,466 | ₩40,382 | ₩39,199 | ₩40,308 | +2.13% | 358.8만 |
|---|
| 2026.07.27 | ₩38,878 | ₩39,907 | ₩38,598 | ₩39,466 | +1.51% | 464.5만 |
|---|
| 2026.07.24 | ₩37,916 | ₩38,598 | ₩37,849 | ₩38,357 | +1.16% | 306.2만 |
|---|
| 2026.07.23 | ₩36,499 | ₩38,190 | ₩36,499 | ₩37,769 | +3.48% | 445.2만 |
|---|
| 2026.07.22 | ₩36,352 | ₩37,147 | ₩36,265 | ₩36,860 | +1.40% | 330만 |
|---|
| 2026.07.21 | ₩35,537 | ₩36,606 | ₩35,016 | ₩36,245 | +1.99% | 339.3만 |
|---|
| 2026.07.20 | ₩35,831 | ₩36,452 | ₩35,363 | ₩35,617 | -0.60% | 313.8만 |
|---|
| 2026.07.17 | ₩35,337 | ₩36,686 | ₩35,029 | ₩35,724 | +1.10% | 387.7만 |
|---|
| 2026.07.16 | ₩36,285 | ₩36,442 | ₩35,259 | ₩35,577 | -1.95% | 316.7만 |
|---|
| 2026.07.15 | ₩36,633 | ₩36,947 | ₩35,951 | ₩36,807 | +0.47% | 234만 |
|---|
| 2026.07.14 | ₩37,047 | ₩37,682 | ₩36,479 | ₩36,566 | -1.30% | 253만 |
|---|
| 2026.07.13 | ₩37,127 | ₩37,435 | ₩36,165 | ₩36,820 | -0.83% | 258.9만 |
|---|
| 2026.07.10 | ₩37,876 | ₩38,036 | ₩36,960 | ₩37,328 | -1.45% | 224.1만 |
|---|
| 2026.07.09 | ₩37,996 | ₩37,996 | ₩36,967 | ₩37,502 | -1.30% | 382.8만 |
|---|
| 2026.07.08 | ₩39,533 | ₩39,560 | ₩37,589 | ₩37,622 | -4.83% | 381.9만 |
|---|
| 2026.07.07 | ₩41,070 | ₩41,070 | ₩39,667 | ₩40,148 | -2.25% | 381.4만 |
|---|
| 2026.07.06 | ₩40,616 | ₩41,451 | ₩40,375 | ₩41,324 | +1.74% | 370만 |
|---|
| 2026.07.02 | ₩40,442 | ₩40,749 | ₩39,359 | ₩40,241 | -0.50% | 414.2만 |
|---|
| 2026.07.01 | ₩40,094 | ₩40,723 | ₩39,587 | ₩40,094 | 0.00% | 389.8만 |
|---|
| 2026.06.30 | ₩38,263 | ₩39,981 | ₩37,729 | ₩39,974 | +4.47% | 397.6만 |
|---|
| 2026.06.29 | ₩37,635 | ₩38,317 | ₩37,462 | ₩38,277 | +1.70% | 487.4만 |
|---|
| 2026.06.26 | ₩37,007 | ₩38,011 | ₩36,686 | ₩37,609 | +1.63% | 500.1만 |
|---|
| 2026.06.25 | ₩36,847 | ₩37,956 | ₩36,660 | ₩37,141 | +0.80% | 533.5만 |
|---|
| 2026.06.24 | ₩35,951 | ₩37,007 | ₩35,925 | ₩36,245 | +0.82% | 373.9만 |
|---|
| 2026.06.23 | ₩35,764 | ₩36,339 | ₩35,484 | ₩35,884 | +0.34% | 365.1만 |
|---|
| 2026.06.22 | ₩36,526 | ₩37,101 | ₩36,352 | ₩36,432 | -0.26% | 405.1만 |
|---|
| 2026.06.18 | ₩36,686 | ₩37,174 | ₩36,526 | ₩37,087 | +1.09% | 619만 |
|---|
| 2026.06.17 | ₩35,938 | ₩37,595 | ₩35,938 | ₩36,299 | +1.00% | 595.7만 |
|---|
| 2026.06.16 | ₩36,259 | ₩36,459 | ₩35,851 | ₩35,858 | -1.11% | 437.5만 |
|---|
| 2026.06.15 | ₩36,700 | ₩37,234 | ₩35,991 | ₩36,058 | -1.75% | 315.4만 |
|---|
| 2026.06.12 | ₩35,002 | ₩36,065 | ₩34,989 | ₩35,965 | +2.75% | 508.1만 |
|---|
| 2026.06.11 | ₩33,412 | ₩34,916 | ₩33,225 | ₩34,682 | +3.80% | 447.3만 |
|---|
| 2026.06.10 | ₩34,147 | ₩34,201 | ₩33,091 | ₩33,105 | -3.05% | 302.8만 |
|---|
| 2026.06.09 | ₩33,332 | ₩34,441 | ₩33,044 | ₩34,187 | +2.57% | 389.9만 |
|---|
| 2026.06.08 | ₩34,067 | ₩34,360 | ₩33,011 | ₩33,131 | -2.75% | 410.7만 |
|---|
| 2026.06.05 | ₩33,987 | ₩34,414 | ₩33,759 | ₩34,227 | +0.71% | 238.3만 |
|---|
| 2026.06.04 | ₩33,679 | ₩34,521 | ₩33,679 | ₩34,147 | +1.39% | 400.7만 |
|---|
| 2026.06.03 | ₩33,332 | ₩33,626 | ₩32,363 | ₩33,292 | -0.12% | 608.3만 |
|---|
| 2026.06.02 | ₩35,002 | ₩35,751 | ₩33,385 | ₩33,599 | -4.01% | 723.4만 |
|---|
| 2026.06.01 | ₩37,555 | ₩38,050 | ₩36,205 | ₩36,566 | -2.63% | 394.7만 |
|---|
| 2026.05.29 | ₩37,836 | ₩38,571 | ₩37,308 | ₩38,277 | +1.17% | 355.9만 |
|---|
| 2026.05.28 | ₩36,606 | ₩37,956 | ₩36,459 | ₩37,822 | +3.32% | 315.2만 |
|---|
| 2026.05.27 | ₩36,620 | ₩37,114 | ₩36,285 | ₩36,753 | +0.36% | 325.3만 |
|---|
| 2026.05.26 | ₩36,125 | ₩36,452 | ₩35,724 | ₩36,152 | +0.07% | 305.7만 |
|---|
| 2026.05.22 | ₩35,136 | ₩36,098 | ₩34,882 | ₩35,737 | +1.71% | 369.8만 |
|---|
| 2026.05.21 | ₩34,882 | ₩35,377 | ₩34,401 | ₩34,895 | +0.04% | 257.6만 |
|---|
| 2026.05.20 | ₩34,495 | ₩35,417 | ₩33,650 | ₩35,377 | +2.56% | 241.4만 |
|---|
| 2026.05.19 | ₩34,281 | ₩34,535 | ₩33,552 | ₩33,612 | -1.95% | 283.1만 |
|---|
| 2026.05.18 | ₩33,880 | ₩34,702 | ₩33,559 | ₩34,401 | +1.54% | 246만 |
|---|
| 2026.05.15 | ₩34,682 | ₩34,829 | ₩33,673 | ₩33,746 | -2.70% | 262.7만 |
|---|
| 2026.05.14 | ₩36,098 | ₩36,280 | ₩35,029 | ₩35,176 | -2.55% | 278.3만 |
|---|
| 2026.05.13 | ₩35,657 | ₩36,292 | ₩34,949 | ₩35,737 | +0.22% | 314만 |
|---|
| 2026.05.12 | ₩35,604 | ₩36,081 | ₩34,682 | ₩35,804 | +0.56% | 482.7만 |
|---|
| 2026.05.11 | ₩34,481 | ₩36,058 | ₩34,147 | ₩35,818 | +3.88% | 886.2만 |
|---|
| 2026.05.08 | ₩35,337 | ₩36,352 | ₩33,105 | ₩33,599 | -4.92% | 830.6만 |
|---|
| 2026.05.07 | ₩35,657 | ₩35,938 | ₩34,642 | ₩34,789 | -2.44% | 578.7만 |
|---|
| 2026.05.06 | ₩34,254 | ₩35,671 | ₩34,254 | ₩35,096 | +2.46% | 534.3만 |
|---|
| 2026.05.05 | ₩33,212 | ₩33,559 | ₩32,797 | ₩33,546 | +1.01% | 399.9만 |
|---|
| 2026.05.04 | ₩32,704 | ₩33,131 | ₩32,523 | ₩32,851 | +0.45% | 416.7만 |
|---|
| 2026.05.01 | ₩33,198 | ₩33,198 | ₩32,436 | ₩32,784 | -1.25% | 300.3만 |
|---|
| 2026.04.30 | ₩32,784 | ₩33,539 | ₩32,490 | ₩33,225 | +1.35% | 549.3만 |
|---|
| 2026.04.29 | ₩32,704 | ₩33,238 | ₩32,356 | ₩32,664 | -0.12% | 391.1만 |
|---|
| 2026.04.28 | ₩32,637 | ₩33,011 | ₩32,049 | ₩32,904 | +0.82% | 408.7만 |
|---|
| 2026.04.27 | ₩32,797 | ₩33,586 | ₩32,583 | ₩32,730 | -0.20% | 383.1만 |
|---|
| 2026.04.24 | ₩32,316 | ₩32,844 | ₩31,915 | ₩32,797 | +1.49% | 355.7만 |
|---|
| 2026.04.23 | ₩32,517 | ₩32,944 | ₩31,848 | ₩32,530 | +0.04% | 577.9만 |
|---|
| 2026.04.22 | ₩34,027 | ₩34,428 | ₩32,182 | ₩32,557 | -4.32% | 471.9만 |
|---|
| 2026.04.21 | ₩35,590 | ₩35,590 | ₩33,559 | ₩33,559 | -5.71% | 514.4만 |
|---|
| 2026.04.20 | ₩35,497 | ₩36,018 | ₩35,310 | ₩35,831 | +0.94% | 207.5만 |
|---|
| 2026.04.17 | ₩36,085 | ₩36,713 | ₩35,524 | ₩35,764 | -0.89% | 236.4만 |
|---|
| 2026.04.16 | ₩36,914 | ₩36,914 | ₩34,682 | ₩34,762 | -5.83% | 322.4만 |
|---|
| 2026.04.15 | ₩37,101 | ₩37,261 | ₩36,179 | ₩36,406 | -1.87% | 167.3만 |
|---|
| 2026.04.14 | ₩37,475 | ₩37,555 | ₩36,686 | ₩36,847 | -1.68% | 190.9만 |
|---|
| 2026.04.13 | ₩35,965 | ₩37,448 | ₩35,965 | ₩37,208 | +3.46% | 529만 |
|---|
| 2026.04.10 | ₩35,991 | ₩36,586 | ₩35,724 | ₩36,285 | +0.82% | 536.9만 |
|---|
| 2026.04.09 | ₩35,510 | ₩36,526 | ₩35,243 | ₩35,991 | +1.35% | 250.3만 |
|---|
| 2026.04.08 | ₩36,072 | ₩36,539 | ₩35,684 | ₩35,804 | -0.74% | 355.6만 |
|---|
| 2026.04.07 | ₩34,748 | ₩34,902 | ₩33,820 | ₩34,201 | -1.58% | 298.9만 |
|---|
| 2026.04.06 | ₩35,497 | ₩35,724 | ₩35,002 | ₩35,243 | -0.72% | 240.1만 |
|---|
| 2026.04.02 | ₩34,468 | ₩35,831 | ₩34,080 | ₩35,096 | +1.82% | 231.3만 |
|---|
| 2026.04.01 | ₩35,524 | ₩35,737 | ₩35,056 | ₩35,083 | -1.24% | 410.1만 |
|---|
| 2026.03.31 | ₩34,307 | ₩35,096 | ₩33,713 | ₩34,521 | +0.62% | 457.4만 |
|---|
| 2026.03.30 | ₩34,201 | ₩34,388 | ₩33,278 | ₩33,706 | -1.45% | 420.5만 |
|---|
| 2026.03.27 | ₩34,882 | ₩34,942 | ₩34,027 | ₩34,027 | -2.45% | 359.1만 |
|---|
| 2026.03.26 | ₩34,949 | ₩35,443 | ₩34,815 | ₩35,136 | +0.54% | 333.2만 |
|---|
| 2026.03.25 | ₩35,657 | ₩35,871 | ₩35,256 | ₩35,604 | -0.15% | 211.6만 |
|---|
| 2026.03.24 | ₩34,468 | ₩35,136 | ₩34,401 | ₩34,895 | +1.24% | 269만 |
|---|
| 2026.03.23 | ₩35,149 | ₩35,323 | ₩34,201 | ₩34,936 | -0.61% | 366.2만 |
|---|
| 2026.03.20 | ₩34,722 | ₩34,976 | ₩33,820 | ₩34,214 | -1.46% | 1037.7만 |
|---|
| 2026.03.19 | ₩35,590 | ₩35,604 | ₩34,708 | ₩35,029 | -1.58% | 369.9만 |
|---|
| 2026.03.18 | ₩36,432 | ₩37,074 | ₩36,259 | ₩36,299 | -0.37% | 374.1만 |
|---|
| 2026.03.17 | ₩35,925 | ₩36,486 | ₩35,764 | ₩36,031 | +0.30% | 310.4만 |
|---|
| 2026.03.16 | ₩35,350 | ₩35,965 | ₩35,176 | ₩35,430 | +0.23% | 439.2만 |
|---|
| 2026.03.13 | ₩35,871 | ₩36,018 | ₩34,401 | ₩34,829 | -2.91% | 493만 |
|---|
| 2026.03.12 | ₩37,114 | ₩37,421 | ₩35,330 | ₩35,537 | -4.25% | 573.5만 |
|---|
| 2026.03.11 | ₩37,769 | ₩38,190 | ₩37,515 | ₩37,916 | +0.39% | 334만 |
|---|
| 2026.03.10 | ₩38,451 | ₩38,651 | ₩37,969 | ₩38,103 | -0.90% | 373.9만 |
|---|
| 2026.03.09 | ₩38,090 | ₩38,377 | ₩36,633 | ₩38,210 | +0.32% | 464.4만 |
|---|
| 2026.03.06 | ₩38,464 | ₩38,811 | ₩38,023 | ₩38,584 | +0.31% | 424.2만 |
|---|
| 2026.03.05 | ₩39,720 | ₩39,881 | ₩37,809 | ₩39,159 | -1.41% | 463.3만 |
|---|
| 2026.03.04 | ₩39,907 | ₩40,569 | ₩39,426 | ₩40,268 | +0.90% | 551.2만 |
|---|
| 2026.03.03 | ₩40,429 | ₩40,589 | ₩38,197 | ₩39,720 | -1.75% | 520.5만 |
|---|
| 2026.03.02 | ₩41,110 | ₩41,484 | ₩40,094 | ₩41,070 | -0.10% | 651만 |
|---|
| 2026.02.27 | ₩40,763 | ₩41,297 | ₩40,429 | ₩41,164 | +0.98% | 1272.9만 |
|---|
| 2026.02.26 | ₩41,297 | ₩44,445 | ₩40,415 | ₩42,634 | +3.24% | 741.5만 |
|---|
| 2026.02.25 | ₩42,834 | ₩43,061 | ₩41,083 | ₩41,204 | -3.81% | 293만 |
|---|
| 2026.02.24 | ₩41,899 | ₩42,714 | ₩41,645 | ₩42,554 | +1.56% | 188만 |
|---|
| 2026.02.23 | ₩42,340 | ₩42,407 | ₩41,504 | ₩41,979 | -0.85% | 268.4만 |
|---|
| 2026.02.20 | ₩41,952 | ₩42,821 | ₩41,818 | ₩42,714 | +1.82% | 309.8만 |
|---|
| 2026.02.19 | ₩41,565 | ₩42,153 | ₩41,377 | ₩42,019 | +1.09% | 179.2만 |
|---|
| 2026.02.18 | ₩41,738 | ₩42,460 | ₩41,511 | ₩41,778 | +0.10% | 180.9만 |
|---|
| 2026.02.17 | ₩40,896 | ₩41,765 | ₩40,656 | ₩41,484 | +1.44% | 256.8만 |
|---|
| 2026.02.13 | ₩40,415 | ₩41,364 | ₩40,288 | ₩40,856 | +1.09% | 247만 |
|---|
| 2026.02.12 | ₩40,161 | ₩41,364 | ₩39,814 | ₩40,121 | -0.10% | 330만 |
|---|
| 2026.02.11 | ₩41,217 | ₩41,458 | ₩39,687 | ₩39,947 | -3.08% | 241.2만 |
|---|
| 2026.02.10 | ₩41,618 | ₩41,618 | ₩40,890 | ₩41,030 | -1.41% | 239.3만 |
|---|
| 2026.02.09 | ₩40,870 | ₩41,458 | ₩40,723 | ₩41,337 | +1.14% | 255.5만 |
|---|
| 2026.02.06 | ₩40,322 | ₩40,950 | ₩40,001 | ₩40,856 | +1.33% | 315.4만 |
|---|
| 2026.02.05 | ₩39,693 | ₩39,894 | ₩38,263 | ₩39,440 | -0.64% | 498만 |
|---|
| 2026.02.04 | ₩40,723 | ₩41,137 | ₩39,012 | ₩39,961 | -1.87% | 517.7만 |
|---|
| 2026.02.03 | ₩41,244 | ₩41,565 | ₩39,947 | ₩40,803 | -1.07% | 338만 |
|---|
| 2026.02.02 | ₩40,602 | ₩41,691 | ₩40,328 | ₩41,351 | +1.84% | 733.2만 |
|---|
| 2026.01.30 | ₩41,297 | ₩41,752 | ₩41,123 | ₩41,284 | -0.03% | 600.6만 |
|---|
| 2026.01.29 | ₩42,674 | ₩43,041 | ₩41,565 | ₩41,671 | -2.35% | 1889.8만 |
|---|
| 2026.01.28 | ₩42,687 | ₩43,008 | ₩42,153 | ₩42,219 | -1.10% | 2270.6만 |
|---|
| 2026.01.27 | ₩44,117 | ₩44,719 | ₩43,690 | ₩44,264 | +0.33% | 133.4만 |
|---|
| 2026.01.26 | ₩44,090 | ₩44,171 | ₩43,128 | ₩43,730 | -0.82% | 191.4만 |
|---|
| 2026.01.23 | ₩43,369 | ₩44,197 | ₩43,208 | ₩44,064 | +1.60% | 322.6만 |
|---|
| 2026.01.22 | ₩42,741 | ₩43,342 | ₩42,433 | ₩43,235 | +1.16% | 311.2만 |
|---|
| 2026.01.21 | ₩43,008 | ₩43,422 | ₩41,725 | ₩42,674 | -0.78% | 2168.5만 |
|---|
| 2026.01.20 | ₩46,015 | ₩46,082 | ₩42,767 | ₩42,807 | -6.97% | 775.9만 |
|---|
| 2026.01.16 | ₩43,436 | ₩43,696 | ₩42,914 | ₩43,409 | -0.06% | 243만 |
|---|
| 2026.01.15 | ₩43,837 | ₩44,064 | ₩43,315 | ₩43,502 | -0.76% | 180.3만 |
|---|
| 2026.01.14 | ₩43,355 | ₩43,690 | ₩42,540 | ₩43,342 | -0.03% | 154만 |
|---|
| 2026.01.13 | ₩42,767 | ₩43,583 | ₩42,767 | ₩43,342 | +1.34% | 216.4만 |
|---|
| 2026.01.12 | ₩41,123 | ₩42,874 | ₩41,123 | ₩42,607 | +3.61% | 193.4만 |
|---|
| 2026.01.09 | ₩41,137 | ₩41,912 | ₩40,776 | ₩41,137 | 0.00% | 133.5만 |
|---|
| 2026.01.08 | ₩40,883 | ₩41,498 | ₩40,121 | ₩40,950 | +0.16% | 179.2만 |
|---|
| 2026.01.07 | ₩40,602 | ₩41,110 | ₩40,094 | ₩40,576 | -0.07% | 162.8만 |
|---|
| 2026.01.06 | ₩40,562 | ₩41,030 | ₩40,118 | ₩40,602 | +0.10% | 308.6만 |
|---|
| 2026.01.05 | ₩40,094 | ₩40,763 | ₩39,814 | ₩40,589 | +1.23% | 258.9만 |
|---|
| 2026.01.02 | ₩38,504 | ₩39,772 | ₩38,250 | ₩39,613 | +2.88% | 147.2만 |
|---|
| 2025.12.31 | ₩38,718 | ₩38,718 | ₩38,103 | ₩38,330 | -1.00% | 152.8만 |
|---|
| 2025.12.30 | ₩38,825 | ₩38,825 | ₩38,290 | ₩38,477 | -0.90% | 183.7만 |
|---|
| 2025.12.29 | ₩38,932 | ₩39,045 | ₩38,517 | ₩38,758 | -0.45% | 87.2만 |
|---|
| 2025.12.26 | ₩39,279 | ₩39,426 | ₩38,892 | ₩38,972 | -0.78% | 62.7만 |
|---|
| 2025.12.24 | ₩39,560 | ₩39,560 | ₩39,079 | ₩39,306 | -0.64% | 49.6만 |
|---|
| 2025.12.23 | ₩39,239 | ₩39,627 | ₩39,065 | ₩39,293 | +0.14% | 87.8만 |
|---|
| 2025.12.22 | ₩38,491 | ₩39,493 | ₩38,197 | ₩39,480 | +2.57% | 130만 |
|---|
| 2025.12.19 | ₩37,488 | ₩38,531 | ₩37,488 | ₩38,304 | +2.17% | 279.5만 |
|---|
| 2025.12.18 | ₩36,686 | ₩37,722 | ₩36,565 | ₩37,328 | +1.75% | 171만 |
|---|
| 2025.12.17 | ₩36,392 | ₩37,141 | ₩35,951 | ₩36,219 | -0.48% | 178.6만 |
|---|
| 2025.12.16 | ₩36,459 | ₩36,967 | ₩36,058 | ₩36,646 | +0.51% | 105.8만 |
|---|
| 2025.12.15 | ₩37,555 | ₩37,555 | ₩36,247 | ₩36,620 | -2.49% | 125.1만 |
|---|
| 2025.12.12 | ₩36,793 | ₩37,555 | ₩36,459 | ₩37,154 | +0.98% | 201.9만 |
|---|
| 2025.12.11 | ₩36,606 | ₩37,134 | ₩36,225 | ₩36,767 | +0.44% | 95.4만 |
|---|
| 2025.12.10 | ₩37,421 | ₩37,595 | ₩35,617 | ₩36,633 | -2.11% | 213.1만 |
|---|
| 2025.12.09 | ₩35,697 | ₩36,432 | ₩35,631 | ₩35,871 | +0.49% | 182.9만 |
|---|
| 2025.12.08 | ₩35,644 | ₩35,938 | ₩35,337 | ₩35,550 | -0.26% | 214.4만 |
|---|
| 2025.12.05 | ₩35,510 | ₩35,617 | ₩34,775 | ₩35,497 | -0.04% | 123만 |
|---|
| 2025.12.04 | ₩34,748 | ₩35,771 | ₩34,561 | ₩35,564 | +2.35% | 125.3만 |
|---|
| 2025.12.03 | ₩34,027 | ₩34,601 | ₩33,820 | ₩34,601 | +1.69% | 170.7만 |
|---|
| 2025.12.02 | ₩33,947 | ₩34,374 | ₩33,753 | ₩34,040 | +0.28% | 108.3만 |
|---|
| 2025.12.01 | ₩34,575 | ₩34,642 | ₩33,506 | ₩33,586 | -2.86% | 135.5만 |
|---|
| 2025.11.28 | ₩34,535 | ₩34,949 | ₩34,027 | ₩34,909 | +1.08% | 56.2만 |
|---|
| 2025.11.26 | ₩33,706 | ₩34,401 | ₩33,693 | ₩34,267 | +1.67% | 132.7만 |
|---|
| 2025.11.25 | ₩33,332 | ₩33,860 | ₩33,091 | ₩33,612 | +0.84% | 147.4만 |
|---|
| 2025.11.24 | ₩33,011 | ₩33,532 | ₩32,804 | ₩33,479 | +1.42% | 121.1만 |
|---|
| 2025.11.21 | ₩32,436 | ₩33,225 | ₩32,035 | ₩33,065 | +1.94% | 140.2만 |
|---|
| 2025.11.20 | ₩34,321 | ₩34,475 | ₩32,396 | ₩32,436 | -5.49% | 117.5만 |
|---|
| 2025.11.19 | ₩33,011 | ₩33,838 | ₩32,570 | ₩33,666 | +1.98% | 176.1만 |
|---|
| 2025.11.18 | ₩32,958 | ₩33,385 | ₩32,410 | ₩32,730 | -0.69% | 147만 |
|---|
| 2025.11.17 | ₩34,040 | ₩34,294 | ₩32,757 | ₩32,958 | -3.18% | 216.4만 |
|---|
| 2025.11.14 | ₩33,412 | ₩34,341 | ₩33,131 | ₩34,241 | +2.48% | 213만 |
|---|
| 2025.11.13 | ₩35,230 | ₩35,772 | ₩33,973 | ₩34,187 | -2.96% | 158.9만 |
|---|
| 2025.11.12 | ₩36,272 | ₩36,767 | ₩35,083 | ₩35,230 | -2.87% | 136.5만 |
|---|
| 2025.11.11 | ₩37,582 | ₩37,916 | ₩36,168 | ₩36,446 | -3.02% | 232.1만 |
|---|
| 2025.11.10 | ₩36,205 | ₩36,940 | ₩35,951 | ₩36,807 | +1.66% | 236.7만 |
|---|
| 2025.11.07 | ₩35,524 | ₩35,884 | ₩34,762 | ₩35,871 | +0.98% | 252.1만 |
|---|
| 2025.11.06 | ₩36,366 | ₩36,600 | ₩35,724 | ₩35,871 | -1.36% | 99.8만 |
|---|
| 2025.11.05 | ₩36,179 | ₩36,753 | ₩35,905 | ₩36,473 | +0.81% | 145.3만 |
|---|
| 2025.11.04 | ₩37,261 | ₩37,916 | ₩36,673 | ₩36,753 | -1.36% | 347.7만 |
|---|
| 2025.11.03 | ₩38,598 | ₩38,758 | ₩37,392 | ₩38,036 | -1.45% | 137.9만 |
|---|
| 2025.10.31 | ₩38,130 | ₩38,771 | ₩37,916 | ₩38,611 | +1.26% | 139.7만 |
|---|
| 2025.10.30 | ₩38,130 | ₩39,025 | ₩37,849 | ₩38,157 | +0.07% | 154.5만 |
|---|
| 2025.10.29 | ₩38,036 | ₩38,557 | ₩37,635 | ₩38,263 | +0.60% | 138.5만 |
|---|
| 2025.10.28 | ₩38,878 | ₩38,878 | ₩37,742 | ₩38,130 | -1.93% | 163.8만 |
|---|
| 2025.10.27 | ₩38,985 | ₩39,172 | ₩38,358 | ₩38,571 | -1.06% | 168.2만 |
|---|
| 2025.10.24 | ₩38,932 | ₩39,279 | ₩38,557 | ₩38,678 | -0.65% | 194.8만 |
|---|
| 2025.10.23 | ₩37,355 | ₩38,791 | ₩37,213 | ₩38,664 | +3.51% | 149만 |
|---|
| 2025.10.22 | ₩37,862 | ₩38,116 | ₩37,248 | ₩37,395 | -1.24% | 124.9만 |
|---|
| 2025.10.21 | ₩37,020 | ₩38,036 | ₩37,020 | ₩37,956 | +2.53% | 118.1만 |
|---|
| 2025.10.20 | ₩36,686 | ₩37,087 | ₩36,352 | ₩36,847 | +0.44% | 133.1만 |
|---|
| 2025.10.17 | ₩36,914 | ₩37,341 | ₩35,951 | ₩36,459 | -1.23% | 167.9만 |
|---|
| 2025.10.16 | ₩38,237 | ₩38,408 | ₩37,034 | ₩37,288 | -2.48% | 228.4만 |
|---|
| 2025.10.15 | ₩38,945 | ₩39,613 | ₩37,047 | ₩37,862 | -2.78% | 267.7만 |
|---|
| 2025.10.14 | ₩36,900 | ₩38,598 | ₩36,232 | ₩38,277 | +3.73% | 230.7만 |
|---|
| 2025.10.13 | ₩35,751 | ₩37,849 | ₩35,176 | ₩36,767 | +2.84% | 344.1만 |
|---|
| 2025.10.10 | ₩36,205 | ₩36,379 | ₩35,056 | ₩35,310 | -2.47% | 137.3만 |
|---|