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 | ₩27,335 | ₩27,734 | ₩26,908 | ₩26,908 | -1.56% | 335.4만 |
| 2026.10.08 | ₩26,722 | ₩27,209 | ₩26,483 | ₩27,122 | +1.50% | 350.5만 |
| 2026.10.07 | ₩27,736 | ₩27,736 | ₩26,659 | ₩27,015 | -2.60% | 323.9만 |
| 2026.10.06 | ₩28,282 | ₩28,549 | ₩27,889 | ₩27,936 | -1.23% | 347.5만 |
| 2026.10.05 | ₩28,082 | ₩28,749 | ₩27,922 | ₩28,069 | -0.05% | 376.6만 |
| 2026.10.02 | ₩28,616 | ₩28,669 | ₩27,796 | ₩28,082 | -1.86% | 370.2만 |
| 2026.10.01 | ₩28,336 | ₩28,723 | ₩27,729 | ₩28,242 | -0.33% | 451.3만 |
| 2026.09.30 | ₩28,856 | ₩29,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,483 |
| -1.29% |
| 365.6만 |
| 2026.09.29 | ₩29,056 | ₩29,497 | ₩28,643 | ₩29,016 | -0.14% | 507.2만 |
|---|
| 2026.09.28 | ₩29,830 | ₩30,224 | ₩29,416 | ₩29,643 | -0.63% | 529.5만 |
|---|
| 2026.09.25 | ₩29,470 | ₩30,524 | ₩29,336 | ₩30,337 | +2.94% | 430.1만 |
|---|
| 2026.09.24 | ₩30,057 | ₩30,197 | ₩29,543 | ₩29,590 | -1.55% | 435.2만 |
|---|
| 2026.09.23 | ₩30,257 | ₩30,670 | ₩30,110 | ₩30,124 | -0.44% | 315.8만 |
|---|
| 2026.09.22 | ₩30,977 | ₩31,109 | ₩29,870 | ₩30,390 | -1.89% | 378만 |
|---|
| 2026.09.21 | ₩30,017 | ₩30,524 | ₩29,843 | ₩30,524 | +1.69% | 349.2만 |
|---|
| 2026.09.18 | ₩30,150 | ₩30,310 | ₩29,737 | ₩29,750 | -1.33% | 1029.3만 |
|---|
| 2026.09.17 | ₩31,364 | ₩31,404 | ₩29,857 | ₩30,070 | -4.13% | 492.1만 |
|---|
| 2026.09.16 | ₩31,444 | ₩31,444 | ₩30,457 | ₩30,857 | -1.87% | 341.2만 |
|---|
| 2026.09.15 | ₩31,431 | ₩31,724 | ₩30,630 | ₩31,044 | -1.23% | 477.7만 |
|---|
| 2026.09.14 | ₩31,671 | ₩31,871 | ₩31,364 | ₩31,484 | -0.59% | 290.6만 |
|---|
| 2026.09.11 | ₩32,125 | ₩32,251 | ₩31,604 | ₩32,071 | -0.17% | 252.9만 |
|---|
| 2026.09.10 | ₩32,045 | ₩32,418 | ₩31,371 | ₩31,551 | -1.54% | 257만 |
|---|
| 2026.09.09 | ₩32,485 | ₩32,678 | ₩31,831 | ₩32,311 | -0.53% | 260.9만 |
|---|
| 2026.09.08 | ₩33,152 | ₩34,231 | ₩32,378 | ₩32,645 | -1.53% | 364.3만 |
|---|
| 2026.09.04 | ₩32,725 | ₩33,179 | ₩32,645 | ₩33,099 | +1.14% | 231.1만 |
|---|
| 2026.09.03 | ₩32,445 | ₩32,978 | ₩31,832 | ₩32,872 | +1.32% | 384.6만 |
|---|
| 2026.09.02 | ₩32,778 | ₩32,838 | ₩32,058 | ₩32,111 | -2.04% | 320.3만 |
|---|
| 2026.09.01 | ₩32,418 | ₩33,185 | ₩32,205 | ₩32,298 | -0.37% | 390.7만 |
|---|
| 2026.08.31 | ₩32,952 | ₩33,139 | ₩32,118 | ₩32,672 | -0.85% | 422만 |
|---|
| 2026.08.28 | ₩33,819 | ₩33,966 | ₩33,139 | ₩33,365 | -1.34% | 225.4만 |
|---|
| 2026.08.27 | ₩33,499 | ₩33,645 | ₩32,978 | ₩33,459 | -0.12% | 244.3만 |
|---|
| 2026.08.26 | ₩33,659 | ₩34,192 | ₩33,445 | ₩33,579 | -0.24% | 256.6만 |
|---|
| 2026.08.25 | ₩33,552 | ₩33,605 | ₩32,972 | ₩33,299 | -0.76% | 320.1만 |
|---|
| 2026.08.24 | ₩33,605 | ₩34,092 | ₩32,645 | ₩32,778 | -2.46% | 410.1만 |
|---|
| 2026.08.21 | ₩33,832 | ₩34,152 | ₩33,345 | ₩33,432 | -1.18% | 256.3만 |
|---|
| 2026.08.20 | ₩35,046 | ₩35,113 | ₩33,492 | ₩33,659 | -3.96% | 263.9만 |
|---|
| 2026.08.19 | ₩36,140 | ₩36,287 | ₩35,053 | ₩35,220 | -2.55% | 220.2만 |
|---|
| 2026.08.18 | ₩36,194 | ₩36,460 | ₩35,553 | ₩36,007 | -0.52% | 258.3만 |
|---|
| 2026.08.17 | ₩37,061 | ₩37,174 | ₩36,460 | ₩36,540 | -1.40% | 245.3만 |
|---|
| 2026.08.14 | ₩36,767 | ₩37,274 | ₩36,335 | ₩37,221 | +1.23% | 303.5만 |
|---|
| 2026.08.13 | ₩36,794 | ₩36,794 | ₩36,034 | ₩36,180 | -1.67% | 781.7만 |
|---|
| 2026.08.12 | ₩37,741 | ₩37,981 | ₩36,500 | ₩36,540 | -3.18% | 370만 |
|---|
| 2026.08.11 | ₩37,808 | ₩38,422 | ₩37,454 | ₩37,621 | -0.49% | 246.9만 |
|---|
| 2026.08.10 | ₩40,022 | ₩40,022 | ₩37,621 | ₩37,794 | -5.57% | 291.4만 |
|---|
| 2026.08.07 | ₩39,609 | ₩41,116 | ₩38,221 | ₩38,942 | -1.68% | 629.8만 |
|---|
| 2026.08.06 | ₩41,170 | ₩42,210 | ₩39,822 | ₩40,022 | -2.79% | 458.2만 |
|---|
| 2026.08.05 | ₩40,516 | ₩41,510 | ₩40,516 | ₩41,370 | +2.11% | 363.8만 |
|---|
| 2026.08.04 | ₩40,223 | ₩41,130 | ₩40,209 | ₩40,930 | +1.76% | 268.4만 |
|---|
| 2026.08.03 | ₩39,222 | ₩40,169 | ₩39,155 | ₩39,982 | +1.94% | 215.7만 |
|---|
| 2026.07.31 | ₩38,808 | ₩39,355 | ₩38,301 | ₩39,102 | +0.76% | 186.9만 |
|---|
| 2026.07.30 | ₩38,395 | ₩38,775 | ₩37,568 | ₩38,662 | +0.69% | 222.5만 |
|---|
| 2026.07.29 | ₩39,876 | ₩39,969 | ₩38,075 | ₩38,328 | -3.88% | 374만 |
|---|
| 2026.07.28 | ₩39,395 | ₩40,309 | ₩39,129 | ₩40,236 | +2.13% | 358.8만 |
|---|
| 2026.07.27 | ₩38,808 | ₩39,836 | ₩38,528 | ₩39,395 | +1.51% | 464.5만 |
|---|
| 2026.07.24 | ₩37,848 | ₩38,528 | ₩37,781 | ₩38,288 | +1.16% | 306.2만 |
|---|
| 2026.07.23 | ₩36,434 | ₩38,121 | ₩36,434 | ₩37,701 | +3.48% | 445.2만 |
|---|
| 2026.07.22 | ₩36,287 | ₩37,081 | ₩36,200 | ₩36,794 | +1.40% | 330만 |
|---|
| 2026.07.21 | ₩35,473 | ₩36,540 | ₩34,953 | ₩36,180 | +1.99% | 339.3만 |
|---|
| 2026.07.20 | ₩35,767 | ₩36,387 | ₩35,300 | ₩35,553 | -0.60% | 313.8만 |
|---|
| 2026.07.17 | ₩35,273 | ₩36,620 | ₩34,966 | ₩35,660 | +1.10% | 387.7만 |
|---|
| 2026.07.16 | ₩36,220 | ₩36,376 | ₩35,196 | ₩35,513 | -1.95% | 316.7만 |
|---|
| 2026.07.15 | ₩36,567 | ₩36,881 | ₩35,887 | ₩36,741 | +0.47% | 234만 |
|---|
| 2026.07.14 | ₩36,981 | ₩37,614 | ₩36,414 | ₩36,500 | -1.30% | 253만 |
|---|
| 2026.07.13 | ₩37,061 | ₩37,368 | ₩36,100 | ₩36,754 | -0.83% | 258.9만 |
|---|
| 2026.07.10 | ₩37,808 | ₩37,968 | ₩36,894 | ₩37,261 | -1.45% | 224.1만 |
|---|
| 2026.07.09 | ₩37,928 | ₩37,928 | ₩36,901 | ₩37,434 | -1.30% | 382.8만 |
|---|
| 2026.07.08 | ₩39,462 | ₩39,489 | ₩37,521 | ₩37,554 | -4.83% | 381.9만 |
|---|
| 2026.07.07 | ₩40,996 | ₩40,996 | ₩39,595 | ₩40,076 | -2.25% | 381.4만 |
|---|
| 2026.07.06 | ₩40,543 | ₩41,376 | ₩40,303 | ₩41,250 | +1.74% | 370만 |
|---|
| 2026.07.02 | ₩40,369 | ₩40,676 | ₩39,289 | ₩40,169 | -0.50% | 414.2만 |
|---|
| 2026.07.01 | ₩40,022 | ₩40,649 | ₩39,515 | ₩40,022 | 0.00% | 389.8만 |
|---|
| 2026.06.30 | ₩38,195 | ₩39,909 | ₩37,661 | ₩39,902 | +4.47% | 397.6만 |
|---|
| 2026.06.29 | ₩37,568 | ₩38,248 | ₩37,394 | ₩38,208 | +1.70% | 487.4만 |
|---|
| 2026.06.26 | ₩36,941 | ₩37,943 | ₩36,620 | ₩37,541 | +1.63% | 500.1만 |
|---|
| 2026.06.25 | ₩36,781 | ₩37,888 | ₩36,594 | ₩37,074 | +0.80% | 533.5만 |
|---|
| 2026.06.24 | ₩35,887 | ₩36,941 | ₩35,860 | ₩36,180 | +0.82% | 373.9만 |
|---|
| 2026.06.23 | ₩35,700 | ₩36,274 | ₩35,420 | ₩35,820 | +0.34% | 365.1만 |
|---|
| 2026.06.22 | ₩36,460 | ₩37,034 | ₩36,287 | ₩36,367 | -0.26% | 405.1만 |
|---|
| 2026.06.18 | ₩36,620 | ₩37,107 | ₩36,460 | ₩37,021 | +1.09% | 619만 |
|---|
| 2026.06.17 | ₩35,873 | ₩37,528 | ₩35,873 | ₩36,234 | +1.00% | 595.7만 |
|---|
| 2026.06.16 | ₩36,194 | ₩36,394 | ₩35,787 | ₩35,793 | -1.11% | 437.5만 |
|---|
| 2026.06.15 | ₩36,634 | ₩37,167 | ₩35,927 | ₩35,993 | -1.75% | 315.4만 |
|---|
| 2026.06.12 | ₩34,940 | ₩36,000 | ₩34,926 | ₩35,900 | +2.75% | 508.1만 |
|---|
| 2026.06.11 | ₩33,352 | ₩34,853 | ₩33,165 | ₩34,619 | +3.80% | 447.3만 |
|---|
| 2026.06.10 | ₩34,086 | ₩34,139 | ₩33,032 | ₩33,045 | -3.05% | 302.8만 |
|---|
| 2026.06.09 | ₩33,272 | ₩34,379 | ₩32,985 | ₩34,126 | +2.57% | 389.9만 |
|---|
| 2026.06.08 | ₩34,006 | ₩34,298 | ₩32,952 | ₩33,072 | -2.75% | 410.7만 |
|---|
| 2026.06.05 | ₩33,926 | ₩34,353 | ₩33,699 | ₩34,166 | +0.71% | 238.3만 |
|---|
| 2026.06.04 | ₩33,619 | ₩34,459 | ₩33,619 | ₩34,086 | +1.39% | 400.7만 |
|---|
| 2026.06.03 | ₩33,272 | ₩33,565 | ₩32,305 | ₩33,232 | -0.12% | 608.3만 |
|---|
| 2026.06.02 | ₩34,940 | ₩35,687 | ₩33,325 | ₩33,539 | -4.01% | 723.4만 |
|---|
| 2026.06.01 | ₩37,488 | ₩37,981 | ₩36,140 | ₩36,500 | -2.63% | 394.7만 |
|---|
| 2026.05.29 | ₩37,768 | ₩38,502 | ₩37,241 | ₩38,208 | +1.17% | 355.9만 |
|---|
| 2026.05.28 | ₩36,540 | ₩37,888 | ₩36,394 | ₩37,754 | +3.32% | 315.2만 |
|---|
| 2026.05.27 | ₩36,554 | ₩37,047 | ₩36,220 | ₩36,687 | +0.36% | 325.3만 |
|---|
| 2026.05.26 | ₩36,060 | ₩36,387 | ₩35,660 | ₩36,087 | +0.07% | 305.7만 |
|---|
| 2026.05.22 | ₩35,073 | ₩36,034 | ₩34,819 | ₩35,673 | +1.71% | 369.8만 |
|---|
| 2026.05.21 | ₩34,819 | ₩35,313 | ₩34,339 | ₩34,833 | +0.04% | 257.6만 |
|---|
| 2026.05.20 | ₩34,433 | ₩35,353 | ₩33,589 | ₩35,313 | +2.56% | 241.4만 |
|---|
| 2026.05.19 | ₩34,219 | ₩34,473 | ₩33,492 | ₩33,552 | -1.95% | 283.1만 |
|---|
| 2026.05.18 | ₩33,819 | ₩34,639 | ₩33,499 | ₩34,339 | +1.54% | 246만 |
|---|
| 2026.05.15 | ₩34,619 | ₩34,766 | ₩33,612 | ₩33,686 | -2.70% | 262.7만 |
|---|
| 2026.05.14 | ₩36,034 | ₩36,215 | ₩34,966 | ₩35,113 | -2.55% | 278.3만 |
|---|
| 2026.05.13 | ₩35,593 | ₩36,227 | ₩34,886 | ₩35,673 | +0.22% | 314만 |
|---|
| 2026.05.12 | ₩35,540 | ₩36,016 | ₩34,619 | ₩35,740 | +0.56% | 482.7만 |
|---|
| 2026.05.11 | ₩34,419 | ₩35,993 | ₩34,086 | ₩35,753 | +3.88% | 886.2만 |
|---|
| 2026.05.08 | ₩35,273 | ₩36,287 | ₩33,045 | ₩33,539 | -4.92% | 830.6만 |
|---|
| 2026.05.07 | ₩35,593 | ₩35,873 | ₩34,579 | ₩34,726 | -2.44% | 578.7만 |
|---|
| 2026.05.06 | ₩34,192 | ₩35,607 | ₩34,192 | ₩35,033 | +2.46% | 534.3만 |
|---|
| 2026.05.05 | ₩33,152 | ₩33,499 | ₩32,738 | ₩33,485 | +1.01% | 399.9만 |
|---|
| 2026.05.04 | ₩32,645 | ₩33,072 | ₩32,465 | ₩32,792 | +0.45% | 416.7만 |
|---|
| 2026.05.01 | ₩33,139 | ₩33,139 | ₩32,378 | ₩32,725 | -1.25% | 300.3만 |
|---|
| 2026.04.30 | ₩32,725 | ₩33,479 | ₩32,431 | ₩33,165 | +1.35% | 549.3만 |
|---|
| 2026.04.29 | ₩32,645 | ₩33,179 | ₩32,298 | ₩32,605 | -0.12% | 391.1만 |
|---|
| 2026.04.28 | ₩32,578 | ₩32,952 | ₩31,991 | ₩32,845 | +0.82% | 408.7만 |
|---|
| 2026.04.27 | ₩32,738 | ₩33,525 | ₩32,525 | ₩32,672 | -0.20% | 383.1만 |
|---|
| 2026.04.24 | ₩32,258 | ₩32,785 | ₩31,858 | ₩32,738 | +1.49% | 355.7만 |
|---|
| 2026.04.23 | ₩32,458 | ₩32,885 | ₩31,791 | ₩32,472 | +0.04% | 577.9만 |
|---|
| 2026.04.22 | ₩33,966 | ₩34,366 | ₩32,125 | ₩32,498 | -4.32% | 471.9만 |
|---|
| 2026.04.21 | ₩35,527 | ₩35,527 | ₩33,499 | ₩33,499 | -5.71% | 514.4만 |
|---|
| 2026.04.20 | ₩35,433 | ₩35,953 | ₩35,246 | ₩35,767 | +0.94% | 207.5만 |
|---|
| 2026.04.17 | ₩36,020 | ₩36,647 | ₩35,460 | ₩35,700 | -0.89% | 236.4만 |
|---|
| 2026.04.16 | ₩36,847 | ₩36,847 | ₩34,619 | ₩34,699 | -5.83% | 322.4만 |
|---|
| 2026.04.15 | ₩37,034 | ₩37,194 | ₩36,114 | ₩36,340 | -1.87% | 167.3만 |
|---|
| 2026.04.14 | ₩37,408 | ₩37,488 | ₩36,620 | ₩36,781 | -1.68% | 190.9만 |
|---|
| 2026.04.13 | ₩35,900 | ₩37,381 | ₩35,900 | ₩37,141 | +3.46% | 529만 |
|---|
| 2026.04.10 | ₩35,927 | ₩36,520 | ₩35,660 | ₩36,220 | +0.82% | 536.9만 |
|---|
| 2026.04.09 | ₩35,447 | ₩36,460 | ₩35,180 | ₩35,927 | +1.35% | 250.3만 |
|---|
| 2026.04.08 | ₩36,007 | ₩36,474 | ₩35,620 | ₩35,740 | -0.74% | 355.6만 |
|---|
| 2026.04.07 | ₩34,686 | ₩34,839 | ₩33,759 | ₩34,139 | -1.58% | 298.9만 |
|---|
| 2026.04.06 | ₩35,433 | ₩35,660 | ₩34,940 | ₩35,180 | -0.72% | 240.1만 |
|---|
| 2026.04.02 | ₩34,406 | ₩35,767 | ₩34,019 | ₩35,033 | +1.82% | 231.3만 |
|---|
| 2026.04.01 | ₩35,460 | ₩35,673 | ₩34,993 | ₩35,020 | -1.24% | 410.1만 |
|---|
| 2026.03.31 | ₩34,246 | ₩35,033 | ₩33,652 | ₩34,459 | +0.62% | 457.4만 |
|---|
| 2026.03.30 | ₩34,139 | ₩34,326 | ₩33,219 | ₩33,645 | -1.45% | 420.5만 |
|---|
| 2026.03.27 | ₩34,819 | ₩34,880 | ₩33,966 | ₩33,966 | -2.45% | 359.1만 |
|---|
| 2026.03.26 | ₩34,886 | ₩35,380 | ₩34,753 | ₩35,073 | +0.54% | 333.2만 |
|---|
| 2026.03.25 | ₩35,593 | ₩35,807 | ₩35,193 | ₩35,540 | -0.15% | 211.6만 |
|---|
| 2026.03.24 | ₩34,406 | ₩35,073 | ₩34,339 | ₩34,833 | +1.24% | 269만 |
|---|
| 2026.03.23 | ₩35,086 | ₩35,260 | ₩34,139 | ₩34,873 | -0.61% | 366.2만 |
|---|
| 2026.03.20 | ₩34,659 | ₩34,913 | ₩33,759 | ₩34,152 | -1.46% | 1037.7만 |
|---|
| 2026.03.19 | ₩35,527 | ₩35,540 | ₩34,646 | ₩34,966 | -1.58% | 369.9만 |
|---|
| 2026.03.18 | ₩36,367 | ₩37,007 | ₩36,194 | ₩36,234 | -0.37% | 374.1만 |
|---|
| 2026.03.17 | ₩35,860 | ₩36,420 | ₩35,700 | ₩35,967 | +0.30% | 310.4만 |
|---|
| 2026.03.16 | ₩35,286 | ₩35,900 | ₩35,113 | ₩35,366 | +0.23% | 439.2만 |
|---|
| 2026.03.13 | ₩35,807 | ₩35,953 | ₩34,339 | ₩34,766 | -2.91% | 493만 |
|---|
| 2026.03.12 | ₩37,047 | ₩37,354 | ₩35,266 | ₩35,473 | -4.25% | 573.5만 |
|---|
| 2026.03.11 | ₩37,701 | ₩38,121 | ₩37,448 | ₩37,848 | +0.39% | 334만 |
|---|
| 2026.03.10 | ₩38,381 | ₩38,582 | ₩37,901 | ₩38,035 | -0.90% | 373.9만 |
|---|
| 2026.03.09 | ₩38,021 | ₩38,308 | ₩36,567 | ₩38,141 | +0.32% | 464.4만 |
|---|
| 2026.03.06 | ₩38,395 | ₩38,742 | ₩37,955 | ₩38,515 | +0.31% | 424.2만 |
|---|
| 2026.03.05 | ₩39,649 | ₩39,809 | ₩37,741 | ₩39,089 | -1.41% | 463.3만 |
|---|
| 2026.03.04 | ₩39,836 | ₩40,496 | ₩39,355 | ₩40,196 | +0.90% | 551.2만 |
|---|
| 2026.03.03 | ₩40,356 | ₩40,516 | ₩38,128 | ₩39,649 | -1.75% | 520.5만 |
|---|
| 2026.03.02 | ₩41,036 | ₩41,410 | ₩40,022 | ₩40,996 | -0.10% | 651만 |
|---|
| 2026.02.27 | ₩40,689 | ₩41,223 | ₩40,356 | ₩41,090 | +0.98% | 1272.9만 |
|---|
| 2026.02.26 | ₩41,223 | ₩44,365 | ₩40,343 | ₩42,557 | +3.24% | 741.5만 |
|---|
| 2026.02.25 | ₩42,757 | ₩42,984 | ₩41,010 | ₩41,130 | -3.81% | 293만 |
|---|
| 2026.02.24 | ₩41,823 | ₩42,637 | ₩41,570 | ₩42,477 | +1.56% | 188만 |
|---|
| 2026.02.23 | ₩42,264 | ₩42,330 | ₩41,430 | ₩41,903 | -0.85% | 268.4만 |
|---|
| 2026.02.20 | ₩41,877 | ₩42,744 | ₩41,743 | ₩42,637 | +1.82% | 309.8만 |
|---|
| 2026.02.19 | ₩41,490 | ₩42,077 | ₩41,303 | ₩41,943 | +1.09% | 179.2만 |
|---|
| 2026.02.18 | ₩41,663 | ₩42,384 | ₩41,437 | ₩41,703 | +0.10% | 180.9만 |
|---|
| 2026.02.17 | ₩40,823 | ₩41,690 | ₩40,583 | ₩41,410 | +1.44% | 256.8만 |
|---|
| 2026.02.13 | ₩40,343 | ₩41,290 | ₩40,216 | ₩40,783 | +1.09% | 247만 |
|---|
| 2026.02.12 | ₩40,089 | ₩41,290 | ₩39,742 | ₩40,049 | -0.10% | 330만 |
|---|
| 2026.02.11 | ₩41,143 | ₩41,383 | ₩39,616 | ₩39,876 | -3.08% | 241.2만 |
|---|
| 2026.02.10 | ₩41,543 | ₩41,543 | ₩40,816 | ₩40,956 | -1.41% | 239.3만 |
|---|
| 2026.02.09 | ₩40,796 | ₩41,383 | ₩40,649 | ₩41,263 | +1.14% | 255.5만 |
|---|
| 2026.02.06 | ₩40,249 | ₩40,876 | ₩39,929 | ₩40,783 | +1.33% | 315.4만 |
|---|
| 2026.02.05 | ₩39,622 | ₩39,822 | ₩38,195 | ₩39,369 | -0.64% | 498만 |
|---|
| 2026.02.04 | ₩40,649 | ₩41,063 | ₩38,942 | ₩39,889 | -1.87% | 517.7만 |
|---|
| 2026.02.03 | ₩41,170 | ₩41,490 | ₩39,876 | ₩40,729 | -1.07% | 338만 |
|---|
| 2026.02.02 | ₩40,529 | ₩41,617 | ₩40,256 | ₩41,276 | +1.84% | 733.2만 |
|---|
| 2026.01.30 | ₩41,223 | ₩41,677 | ₩41,050 | ₩41,210 | -0.03% | 600.6만 |
|---|
| 2026.01.29 | ₩42,597 | ₩42,964 | ₩41,490 | ₩41,597 | -2.35% | 1889.8만 |
|---|
| 2026.01.28 | ₩42,611 | ₩42,931 | ₩42,077 | ₩42,144 | -1.10% | 2270.6만 |
|---|
| 2026.01.27 | ₩44,038 | ₩44,638 | ₩43,611 | ₩44,185 | +0.33% | 133.4만 |
|---|
| 2026.01.26 | ₩44,011 | ₩44,091 | ₩43,051 | ₩43,651 | -0.82% | 191.4만 |
|---|
| 2026.01.23 | ₩43,291 | ₩44,118 | ₩43,131 | ₩43,985 | +1.60% | 322.6만 |
|---|
| 2026.01.22 | ₩42,664 | ₩43,264 | ₩42,357 | ₩43,157 | +1.16% | 311.2만 |
|---|
| 2026.01.21 | ₩42,931 | ₩43,344 | ₩41,650 | ₩42,597 | -0.78% | 2168.5만 |
|---|
| 2026.01.20 | ₩45,932 | ₩45,999 | ₩42,691 | ₩42,731 | -6.97% | 775.9만 |
|---|
| 2026.01.16 | ₩43,358 | ₩43,618 | ₩42,837 | ₩43,331 | -0.06% | 243만 |
|---|
| 2026.01.15 | ₩43,758 | ₩43,985 | ₩43,238 | ₩43,424 | -0.76% | 180.3만 |
|---|
| 2026.01.14 | ₩43,278 | ₩43,611 | ₩42,464 | ₩43,264 | -0.03% | 154만 |
|---|
| 2026.01.13 | ₩42,691 | ₩43,504 | ₩42,691 | ₩43,264 | +1.34% | 216.4만 |
|---|
| 2026.01.12 | ₩41,050 | ₩42,797 | ₩41,050 | ₩42,530 | +3.61% | 193.4만 |
|---|
| 2026.01.09 | ₩41,063 | ₩41,837 | ₩40,703 | ₩41,063 | 0.00% | 133.5만 |
|---|
| 2026.01.08 | ₩40,810 | ₩41,423 | ₩40,049 | ₩40,876 | +0.16% | 179.2만 |
|---|
| 2026.01.07 | ₩40,529 | ₩41,036 | ₩40,022 | ₩40,503 | -0.07% | 162.8만 |
|---|
| 2026.01.06 | ₩40,489 | ₩40,956 | ₩40,046 | ₩40,529 | +0.10% | 308.6만 |
|---|
| 2026.01.05 | ₩40,022 | ₩40,689 | ₩39,742 | ₩40,516 | +1.23% | 258.9만 |
|---|
| 2026.01.02 | ₩38,435 | ₩39,701 | ₩38,181 | ₩39,542 | +2.88% | 147.2만 |
|---|
| 2025.12.31 | ₩38,648 | ₩38,648 | ₩38,035 | ₩38,261 | -1.00% | 152.8만 |
|---|
| 2025.12.30 | ₩38,755 | ₩38,755 | ₩38,221 | ₩38,408 | -0.90% | 183.7만 |
|---|
| 2025.12.29 | ₩38,862 | ₩38,975 | ₩38,448 | ₩38,688 | -0.45% | 87.2만 |
|---|
| 2025.12.26 | ₩39,209 | ₩39,355 | ₩38,822 | ₩38,902 | -0.78% | 62.7만 |
|---|
| 2025.12.24 | ₩39,489 | ₩39,489 | ₩39,008 | ₩39,235 | -0.64% | 49.6만 |
|---|
| 2025.12.23 | ₩39,169 | ₩39,555 | ₩38,995 | ₩39,222 | +0.14% | 87.8만 |
|---|
| 2025.12.22 | ₩38,422 | ₩39,422 | ₩38,128 | ₩39,409 | +2.57% | 130만 |
|---|
| 2025.12.19 | ₩37,421 | ₩38,462 | ₩37,421 | ₩38,235 | +2.17% | 279.5만 |
|---|
| 2025.12.18 | ₩36,620 | ₩37,654 | ₩36,499 | ₩37,261 | +1.75% | 171만 |
|---|
| 2025.12.17 | ₩36,327 | ₩37,074 | ₩35,887 | ₩36,154 | -0.48% | 178.6만 |
|---|
| 2025.12.16 | ₩36,394 | ₩36,901 | ₩35,993 | ₩36,580 | +0.51% | 105.8만 |
|---|
| 2025.12.15 | ₩37,488 | ₩37,488 | ₩36,182 | ₩36,554 | -2.49% | 125.1만 |
|---|
| 2025.12.12 | ₩36,727 | ₩37,488 | ₩36,394 | ₩37,087 | +0.98% | 201.9만 |
|---|
| 2025.12.11 | ₩36,540 | ₩37,067 | ₩36,160 | ₩36,701 | +0.44% | 95.4만 |
|---|
| 2025.12.10 | ₩37,354 | ₩37,528 | ₩35,553 | ₩36,567 | -2.11% | 213.1만 |
|---|
| 2025.12.09 | ₩35,633 | ₩36,367 | ₩35,567 | ₩35,807 | +0.49% | 182.9만 |
|---|
| 2025.12.08 | ₩35,580 | ₩35,873 | ₩35,273 | ₩35,487 | -0.26% | 214.4만 |
|---|
| 2025.12.05 | ₩35,447 | ₩35,553 | ₩34,713 | ₩35,433 | -0.04% | 123만 |
|---|
| 2025.12.04 | ₩34,686 | ₩35,707 | ₩34,499 | ₩35,500 | +2.35% | 125.3만 |
|---|
| 2025.12.03 | ₩33,966 | ₩34,539 | ₩33,759 | ₩34,539 | +1.69% | 170.7만 |
|---|
| 2025.12.02 | ₩33,886 | ₩34,313 | ₩33,692 | ₩33,979 | +0.28% | 108.3만 |
|---|
| 2025.12.01 | ₩34,513 | ₩34,579 | ₩33,445 | ₩33,525 | -2.86% | 135.5만 |
|---|
| 2025.11.28 | ₩34,473 | ₩34,886 | ₩33,966 | ₩34,846 | +1.08% | 56.2만 |
|---|
| 2025.11.26 | ₩33,645 | ₩34,339 | ₩33,632 | ₩34,206 | +1.67% | 132.7만 |
|---|
| 2025.11.25 | ₩33,272 | ₩33,799 | ₩33,032 | ₩33,552 | +0.84% | 147.4만 |
|---|
| 2025.11.24 | ₩32,952 | ₩33,472 | ₩32,745 | ₩33,419 | +1.42% | 121.1만 |
|---|
| 2025.11.21 | ₩32,378 | ₩33,165 | ₩31,978 | ₩33,005 | +1.94% | 140.2만 |
|---|
| 2025.11.20 | ₩34,259 | ₩34,413 | ₩32,338 | ₩32,378 | -5.49% | 117.5만 |
|---|
| 2025.11.19 | ₩32,952 | ₩33,778 | ₩32,512 | ₩33,605 | +1.98% | 176.1만 |
|---|
| 2025.11.18 | ₩32,898 | ₩33,325 | ₩32,351 | ₩32,672 | -0.69% | 147만 |
|---|
| 2025.11.17 | ₩33,979 | ₩34,232 | ₩32,698 | ₩32,898 | -3.18% | 216.4만 |
|---|
| 2025.11.14 | ₩33,352 | ₩34,279 | ₩33,072 | ₩34,179 | +2.48% | 213만 |
|---|
| 2025.11.13 | ₩35,166 | ₩35,708 | ₩33,912 | ₩34,126 | -2.96% | 158.9만 |
|---|
| 2025.11.12 | ₩36,207 | ₩36,701 | ₩35,020 | ₩35,166 | -2.87% | 136.5만 |
|---|
| 2025.11.11 | ₩37,514 | ₩37,848 | ₩36,103 | ₩36,380 | -3.02% | 232.1만 |
|---|
| 2025.11.10 | ₩36,140 | ₩36,874 | ₩35,887 | ₩36,741 | +1.66% | 236.7만 |
|---|
| 2025.11.07 | ₩35,460 | ₩35,820 | ₩34,699 | ₩35,807 | +0.98% | 252.1만 |
|---|
| 2025.11.06 | ₩36,300 | ₩36,534 | ₩35,660 | ₩35,807 | -1.36% | 99.8만 |
|---|
| 2025.11.05 | ₩36,114 | ₩36,687 | ₩35,840 | ₩36,407 | +0.81% | 145.3만 |
|---|
| 2025.11.04 | ₩37,194 | ₩37,848 | ₩36,607 | ₩36,687 | -1.36% | 347.7만 |
|---|
| 2025.11.03 | ₩38,528 | ₩38,688 | ₩37,325 | ₩37,968 | -1.45% | 137.9만 |
|---|
| 2025.10.31 | ₩38,061 | ₩38,702 | ₩37,848 | ₩38,542 | +1.26% | 139.7만 |
|---|
| 2025.10.30 | ₩38,061 | ₩38,955 | ₩37,781 | ₩38,088 | +0.07% | 154.5만 |
|---|
| 2025.10.29 | ₩37,968 | ₩38,488 | ₩37,568 | ₩38,195 | +0.60% | 138.5만 |
|---|
| 2025.10.28 | ₩38,808 | ₩38,808 | ₩37,674 | ₩38,061 | -1.93% | 163.8만 |
|---|
| 2025.10.27 | ₩38,915 | ₩39,102 | ₩38,289 | ₩38,502 | -1.06% | 168.2만 |
|---|
| 2025.10.24 | ₩38,862 | ₩39,209 | ₩38,488 | ₩38,608 | -0.65% | 194.8만 |
|---|
| 2025.10.23 | ₩37,288 | ₩38,722 | ₩37,146 | ₩38,595 | +3.51% | 149만 |
|---|
| 2025.10.22 | ₩37,794 | ₩38,048 | ₩37,181 | ₩37,328 | -1.24% | 124.9만 |
|---|
| 2025.10.21 | ₩36,954 | ₩37,968 | ₩36,954 | ₩37,888 | +2.53% | 118.1만 |
|---|
| 2025.10.20 | ₩36,620 | ₩37,021 | ₩36,287 | ₩36,781 | +0.44% | 133.1만 |
|---|
| 2025.10.17 | ₩36,847 | ₩37,274 | ₩35,887 | ₩36,394 | -1.23% | 167.9만 |
|---|
| 2025.10.16 | ₩38,168 | ₩38,339 | ₩36,967 | ₩37,221 | -2.48% | 228.4만 |
|---|
| 2025.10.15 | ₩38,875 | ₩39,542 | ₩36,981 | ₩37,794 | -2.78% | 267.7만 |
|---|
| 2025.10.14 | ₩36,834 | ₩38,528 | ₩36,167 | ₩38,208 | +3.73% | 230.7만 |
|---|
| 2025.10.13 | ₩35,687 | ₩37,781 | ₩35,113 | ₩36,701 | +2.84% | 344.1만 |
|---|
| 2025.10.10 | ₩36,140 | ₩36,314 | ₩34,993 | ₩35,246 | -2.47% | 137.3만 |
|---|