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 | ₩27,401 | ₩27,801 | ₩26,973 | ₩26,973 | -1.56% | 335.4만 |
| 2026.10.08 | ₩26,786 | ₩27,274 | ₩26,546 | ₩27,187 | +1.50% | 350.5만 |
| 2026.10.07 | ₩27,802 | ₩27,802 | ₩26,723 | ₩27,080 | -2.60% | 323.9만 |
| 2026.10.06 | ₩28,350 | ₩28,618 | ₩27,956 | ₩28,003 | -1.23% | 347.5만 |
| 2026.10.05 | ₩28,150 | ₩28,818 | ₩27,989 | ₩28,136 | -0.05% | 376.6만 |
| 2026.10.02 | ₩28,685 | ₩28,738 | ₩27,862 | ₩28,150 | -1.86% | 370.2만 |
| 2026.10.01 | ₩28,404 | ₩28,792 | ₩27,795 | ₩28,310 | -0.33% | 451.3만 |
| 2026.09.30 | ₩28,925 | ₩29,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,551 |
| -1.29% |
| 365.6만 |
| 2026.09.29 | ₩29,126 | ₩29,567 | ₩28,711 | ₩29,086 | -0.14% | 507.2만 |
|---|
| 2026.09.28 | ₩29,902 | ₩30,296 | ₩29,487 | ₩29,714 | -0.63% | 529.5만 |
|---|
| 2026.09.25 | ₩29,541 | ₩30,597 | ₩29,407 | ₩30,410 | +2.94% | 430.1만 |
|---|
| 2026.09.24 | ₩30,129 | ₩30,269 | ₩29,614 | ₩29,661 | -1.55% | 435.2만 |
|---|
| 2026.09.23 | ₩30,330 | ₩30,744 | ₩30,182 | ₩30,196 | -0.44% | 315.8만 |
|---|
| 2026.09.22 | ₩31,052 | ₩31,184 | ₩29,942 | ₩30,463 | -1.89% | 378만 |
|---|
| 2026.09.21 | ₩30,089 | ₩30,597 | ₩29,915 | ₩30,597 | +1.69% | 349.2만 |
|---|
| 2026.09.18 | ₩30,223 | ₩30,383 | ₩29,808 | ₩29,821 | -1.33% | 1029.3만 |
|---|
| 2026.09.17 | ₩31,439 | ₩31,480 | ₩29,928 | ₩30,142 | -4.13% | 492.1만 |
|---|
| 2026.09.16 | ₩31,520 | ₩31,520 | ₩30,530 | ₩30,931 | -1.87% | 341.2만 |
|---|
| 2026.09.15 | ₩31,506 | ₩31,801 | ₩30,704 | ₩31,119 | -1.23% | 477.7만 |
|---|
| 2026.09.14 | ₩31,747 | ₩31,948 | ₩31,439 | ₩31,560 | -0.59% | 290.6만 |
|---|
| 2026.09.11 | ₩32,202 | ₩32,329 | ₩31,680 | ₩32,148 | -0.17% | 252.9만 |
|---|
| 2026.09.10 | ₩32,121 | ₩32,496 | ₩31,446 | ₩31,627 | -1.54% | 257만 |
|---|
| 2026.09.09 | ₩32,563 | ₩32,757 | ₩31,908 | ₩32,389 | -0.53% | 260.9만 |
|---|
| 2026.09.08 | ₩33,231 | ₩34,313 | ₩32,456 | ₩32,723 | -1.53% | 364.3만 |
|---|
| 2026.09.04 | ₩32,803 | ₩33,258 | ₩32,723 | ₩33,178 | +1.14% | 231.1만 |
|---|
| 2026.09.03 | ₩32,523 | ₩33,058 | ₩31,909 | ₩32,951 | +1.32% | 384.6만 |
|---|
| 2026.09.02 | ₩32,857 | ₩32,917 | ₩32,135 | ₩32,188 | -2.04% | 320.3만 |
|---|
| 2026.09.01 | ₩32,496 | ₩33,265 | ₩32,282 | ₩32,376 | -0.37% | 390.7만 |
|---|
| 2026.08.31 | ₩33,031 | ₩33,218 | ₩32,195 | ₩32,750 | -0.85% | 422만 |
|---|
| 2026.08.28 | ₩33,900 | ₩34,047 | ₩33,218 | ₩33,445 | -1.34% | 225.4만 |
|---|
| 2026.08.27 | ₩33,579 | ₩33,726 | ₩33,058 | ₩33,539 | -0.12% | 244.3만 |
|---|
| 2026.08.26 | ₩33,740 | ₩34,274 | ₩33,526 | ₩33,659 | -0.24% | 256.6만 |
|---|
| 2026.08.25 | ₩33,633 | ₩33,686 | ₩33,051 | ₩33,379 | -0.76% | 320.1만 |
|---|
| 2026.08.24 | ₩33,686 | ₩34,174 | ₩32,723 | ₩32,857 | -2.46% | 410.1만 |
|---|
| 2026.08.21 | ₩33,913 | ₩34,234 | ₩33,425 | ₩33,512 | -1.18% | 256.3만 |
|---|
| 2026.08.20 | ₩35,130 | ₩35,197 | ₩33,572 | ₩33,740 | -3.96% | 263.9만 |
|---|
| 2026.08.19 | ₩36,227 | ₩36,374 | ₩35,137 | ₩35,304 | -2.55% | 220.2만 |
|---|
| 2026.08.18 | ₩36,280 | ₩36,548 | ₩35,639 | ₩36,093 | -0.52% | 258.3만 |
|---|
| 2026.08.17 | ₩37,150 | ₩37,263 | ₩36,548 | ₩36,628 | -1.40% | 245.3만 |
|---|
| 2026.08.14 | ₩36,855 | ₩37,364 | ₩36,422 | ₩37,310 | +1.23% | 303.5만 |
|---|
| 2026.08.13 | ₩36,882 | ₩36,882 | ₩36,120 | ₩36,267 | -1.67% | 781.7만 |
|---|
| 2026.08.12 | ₩37,832 | ₩38,072 | ₩36,588 | ₩36,628 | -3.18% | 370만 |
|---|
| 2026.08.11 | ₩37,899 | ₩38,514 | ₩37,544 | ₩37,711 | -0.49% | 246.9만 |
|---|
| 2026.08.10 | ₩40,118 | ₩40,118 | ₩37,711 | ₩37,885 | -5.57% | 291.4만 |
|---|
| 2026.08.07 | ₩39,704 | ₩41,215 | ₩38,313 | ₩39,035 | -1.68% | 629.8만 |
|---|
| 2026.08.06 | ₩41,268 | ₩42,312 | ₩39,918 | ₩40,118 | -2.79% | 458.2만 |
|---|
| 2026.08.05 | ₩40,613 | ₩41,609 | ₩40,613 | ₩41,469 | +2.11% | 363.8만 |
|---|
| 2026.08.04 | ₩40,319 | ₩41,228 | ₩40,306 | ₩41,028 | +1.76% | 268.4만 |
|---|
| 2026.08.03 | ₩39,316 | ₩40,266 | ₩39,249 | ₩40,078 | +1.94% | 215.7만 |
|---|
| 2026.07.31 | ₩38,901 | ₩39,450 | ₩38,393 | ₩39,196 | +0.76% | 186.9만 |
|---|
| 2026.07.30 | ₩38,487 | ₩38,868 | ₩37,658 | ₩38,754 | +0.69% | 222.5만 |
|---|
| 2026.07.29 | ₩39,971 | ₩40,065 | ₩38,166 | ₩38,420 | -3.88% | 374만 |
|---|
| 2026.07.28 | ₩39,490 | ₩40,406 | ₩39,222 | ₩40,332 | +2.13% | 358.8만 |
|---|
| 2026.07.27 | ₩38,901 | ₩39,931 | ₩38,621 | ₩39,490 | +1.51% | 464.5만 |
|---|
| 2026.07.24 | ₩37,939 | ₩38,621 | ₩37,872 | ₩38,380 | +1.16% | 306.2만 |
|---|
| 2026.07.23 | ₩36,521 | ₩38,213 | ₩36,521 | ₩37,792 | +3.48% | 445.2만 |
|---|
| 2026.07.22 | ₩36,374 | ₩37,170 | ₩36,287 | ₩36,882 | +1.40% | 330만 |
|---|
| 2026.07.21 | ₩35,558 | ₩36,628 | ₩35,037 | ₩36,267 | +1.99% | 339.3만 |
|---|
| 2026.07.20 | ₩35,852 | ₩36,474 | ₩35,384 | ₩35,639 | -0.60% | 313.8만 |
|---|
| 2026.07.17 | ₩35,358 | ₩36,708 | ₩35,050 | ₩35,745 | +1.10% | 387.7만 |
|---|
| 2026.07.16 | ₩36,307 | ₩36,464 | ₩35,280 | ₩35,598 | -1.95% | 316.7만 |
|---|
| 2026.07.15 | ₩36,655 | ₩36,969 | ₩35,973 | ₩36,829 | +0.47% | 234만 |
|---|
| 2026.07.14 | ₩37,069 | ₩37,705 | ₩36,501 | ₩36,588 | -1.30% | 253만 |
|---|
| 2026.07.13 | ₩37,150 | ₩37,457 | ₩36,187 | ₩36,842 | -0.83% | 258.9만 |
|---|
| 2026.07.10 | ₩37,899 | ₩38,059 | ₩36,982 | ₩37,350 | -1.45% | 224.1만 |
|---|
| 2026.07.09 | ₩38,019 | ₩38,019 | ₩36,989 | ₩37,524 | -1.30% | 382.8만 |
|---|
| 2026.07.08 | ₩39,557 | ₩39,583 | ₩37,611 | ₩37,644 | -4.83% | 381.9만 |
|---|
| 2026.07.07 | ₩41,095 | ₩41,095 | ₩39,690 | ₩40,172 | -2.25% | 381.4만 |
|---|
| 2026.07.06 | ₩40,640 | ₩41,476 | ₩40,399 | ₩41,349 | +1.74% | 370만 |
|---|
| 2026.07.02 | ₩40,466 | ₩40,774 | ₩39,383 | ₩40,266 | -0.50% | 414.2만 |
|---|
| 2026.07.01 | ₩40,118 | ₩40,747 | ₩39,610 | ₩40,118 | 0.00% | 389.8만 |
|---|
| 2026.06.30 | ₩38,286 | ₩40,005 | ₩37,751 | ₩39,998 | +4.47% | 397.6만 |
|---|
| 2026.06.29 | ₩37,658 | ₩38,340 | ₩37,484 | ₩38,300 | +1.70% | 487.4만 |
|---|
| 2026.06.26 | ₩37,029 | ₩38,034 | ₩36,708 | ₩37,631 | +1.63% | 500.1만 |
|---|
| 2026.06.25 | ₩36,869 | ₩37,979 | ₩36,682 | ₩37,163 | +0.80% | 533.5만 |
|---|
| 2026.06.24 | ₩35,973 | ₩37,029 | ₩35,946 | ₩36,267 | +0.82% | 373.9만 |
|---|
| 2026.06.23 | ₩35,786 | ₩36,361 | ₩35,505 | ₩35,906 | +0.34% | 365.1만 |
|---|
| 2026.06.22 | ₩36,548 | ₩37,123 | ₩36,374 | ₩36,454 | -0.26% | 405.1만 |
|---|
| 2026.06.18 | ₩36,708 | ₩37,196 | ₩36,548 | ₩37,110 | +1.09% | 619만 |
|---|
| 2026.06.17 | ₩35,959 | ₩37,618 | ₩35,959 | ₩36,321 | +1.00% | 595.7만 |
|---|
| 2026.06.16 | ₩36,280 | ₩36,481 | ₩35,873 | ₩35,879 | -1.11% | 437.5만 |
|---|
| 2026.06.15 | ₩36,722 | ₩37,257 | ₩36,013 | ₩36,080 | -1.75% | 315.4만 |
|---|
| 2026.06.12 | ₩35,023 | ₩36,087 | ₩35,010 | ₩35,986 | +2.75% | 508.1만 |
|---|
| 2026.06.11 | ₩33,432 | ₩34,936 | ₩33,245 | ₩34,702 | +3.80% | 447.3만 |
|---|
| 2026.06.10 | ₩34,168 | ₩34,221 | ₩33,111 | ₩33,124 | -3.05% | 302.8만 |
|---|
| 2026.06.09 | ₩33,352 | ₩34,462 | ₩33,064 | ₩34,208 | +2.57% | 389.9만 |
|---|
| 2026.06.08 | ₩34,087 | ₩34,380 | ₩33,031 | ₩33,151 | -2.75% | 410.7만 |
|---|
| 2026.06.05 | ₩34,007 | ₩34,435 | ₩33,780 | ₩34,248 | +0.71% | 238.3만 |
|---|
| 2026.06.04 | ₩33,699 | ₩34,542 | ₩33,699 | ₩34,168 | +1.39% | 400.7만 |
|---|
| 2026.06.03 | ₩33,352 | ₩33,646 | ₩32,382 | ₩33,312 | -0.12% | 608.3만 |
|---|
| 2026.06.02 | ₩35,023 | ₩35,772 | ₩33,405 | ₩33,619 | -4.01% | 723.4만 |
|---|
| 2026.06.01 | ₩37,578 | ₩38,072 | ₩36,227 | ₩36,588 | -2.63% | 394.7만 |
|---|
| 2026.05.29 | ₩37,858 | ₩38,594 | ₩37,330 | ₩38,300 | +1.17% | 355.9만 |
|---|
| 2026.05.28 | ₩36,628 | ₩37,979 | ₩36,481 | ₩37,845 | +3.32% | 315.2만 |
|---|
| 2026.05.27 | ₩36,641 | ₩37,136 | ₩36,307 | ₩36,775 | +0.36% | 325.3만 |
|---|
| 2026.05.26 | ₩36,147 | ₩36,474 | ₩35,745 | ₩36,173 | +0.07% | 305.7만 |
|---|
| 2026.05.22 | ₩35,157 | ₩36,120 | ₩34,903 | ₩35,759 | +1.71% | 369.8만 |
|---|
| 2026.05.21 | ₩34,903 | ₩35,398 | ₩34,422 | ₩34,916 | +0.04% | 257.6만 |
|---|
| 2026.05.20 | ₩34,515 | ₩35,438 | ₩33,670 | ₩35,398 | +2.56% | 241.4만 |
|---|
| 2026.05.19 | ₩34,301 | ₩34,555 | ₩33,572 | ₩33,633 | -1.95% | 283.1만 |
|---|
| 2026.05.18 | ₩33,900 | ₩34,722 | ₩33,579 | ₩34,422 | +1.54% | 246만 |
|---|
| 2026.05.15 | ₩34,702 | ₩34,850 | ₩33,693 | ₩33,766 | -2.70% | 262.7만 |
|---|
| 2026.05.14 | ₩36,120 | ₩36,302 | ₩35,050 | ₩35,197 | -2.55% | 278.3만 |
|---|
| 2026.05.13 | ₩35,679 | ₩36,314 | ₩34,970 | ₩35,759 | +0.22% | 314만 |
|---|
| 2026.05.12 | ₩35,625 | ₩36,103 | ₩34,702 | ₩35,826 | +0.56% | 482.7만 |
|---|
| 2026.05.11 | ₩34,502 | ₩36,080 | ₩34,168 | ₩35,839 | +3.88% | 886.2만 |
|---|
| 2026.05.08 | ₩35,358 | ₩36,374 | ₩33,124 | ₩33,619 | -4.92% | 830.6만 |
|---|
| 2026.05.07 | ₩35,679 | ₩35,959 | ₩34,662 | ₩34,809 | -2.44% | 578.7만 |
|---|
| 2026.05.06 | ₩34,274 | ₩35,692 | ₩34,274 | ₩35,117 | +2.46% | 534.3만 |
|---|
| 2026.05.05 | ₩33,231 | ₩33,579 | ₩32,817 | ₩33,566 | +1.01% | 399.9만 |
|---|
| 2026.05.04 | ₩32,723 | ₩33,151 | ₩32,543 | ₩32,870 | +0.45% | 416.7만 |
|---|
| 2026.05.01 | ₩33,218 | ₩33,218 | ₩32,456 | ₩32,803 | -1.25% | 300.3만 |
|---|
| 2026.04.30 | ₩32,803 | ₩33,559 | ₩32,509 | ₩33,245 | +1.35% | 549.3만 |
|---|
| 2026.04.29 | ₩32,723 | ₩33,258 | ₩32,376 | ₩32,683 | -0.12% | 391.1만 |
|---|
| 2026.04.28 | ₩32,656 | ₩33,031 | ₩32,068 | ₩32,924 | +0.82% | 408.7만 |
|---|
| 2026.04.27 | ₩32,817 | ₩33,606 | ₩32,603 | ₩32,750 | -0.20% | 383.1만 |
|---|
| 2026.04.24 | ₩32,335 | ₩32,864 | ₩31,934 | ₩32,817 | +1.49% | 355.7만 |
|---|
| 2026.04.23 | ₩32,536 | ₩32,964 | ₩31,867 | ₩32,549 | +0.04% | 577.9만 |
|---|
| 2026.04.22 | ₩34,047 | ₩34,448 | ₩32,202 | ₩32,576 | -4.32% | 471.9만 |
|---|
| 2026.04.21 | ₩35,612 | ₩35,612 | ₩33,579 | ₩33,579 | -5.71% | 514.4만 |
|---|
| 2026.04.20 | ₩35,518 | ₩36,040 | ₩35,331 | ₩35,852 | +0.94% | 207.5만 |
|---|
| 2026.04.17 | ₩36,107 | ₩36,735 | ₩35,545 | ₩35,786 | -0.89% | 236.4만 |
|---|
| 2026.04.16 | ₩36,936 | ₩36,936 | ₩34,702 | ₩34,783 | -5.83% | 322.4만 |
|---|
| 2026.04.15 | ₩37,123 | ₩37,283 | ₩36,200 | ₩36,428 | -1.87% | 167.3만 |
|---|
| 2026.04.14 | ₩37,497 | ₩37,578 | ₩36,708 | ₩36,869 | -1.68% | 190.9만 |
|---|
| 2026.04.13 | ₩35,986 | ₩37,471 | ₩35,986 | ₩37,230 | +3.46% | 529만 |
|---|
| 2026.04.10 | ₩36,013 | ₩36,608 | ₩35,745 | ₩36,307 | +0.82% | 536.9만 |
|---|
| 2026.04.09 | ₩35,532 | ₩36,548 | ₩35,264 | ₩36,013 | +1.35% | 250.3만 |
|---|
| 2026.04.08 | ₩36,093 | ₩36,561 | ₩35,705 | ₩35,826 | -0.74% | 355.6만 |
|---|
| 2026.04.07 | ₩34,769 | ₩34,923 | ₩33,840 | ₩34,221 | -1.58% | 298.9만 |
|---|
| 2026.04.06 | ₩35,518 | ₩35,745 | ₩35,023 | ₩35,264 | -0.72% | 240.1만 |
|---|
| 2026.04.02 | ₩34,488 | ₩35,852 | ₩34,101 | ₩35,117 | +1.82% | 231.3만 |
|---|
| 2026.04.01 | ₩35,545 | ₩35,759 | ₩35,077 | ₩35,104 | -1.24% | 410.1만 |
|---|
| 2026.03.31 | ₩34,328 | ₩35,117 | ₩33,733 | ₩34,542 | +0.62% | 457.4만 |
|---|
| 2026.03.30 | ₩34,221 | ₩34,408 | ₩33,298 | ₩33,726 | -1.45% | 420.5만 |
|---|
| 2026.03.27 | ₩34,903 | ₩34,963 | ₩34,047 | ₩34,047 | -2.45% | 359.1만 |
|---|
| 2026.03.26 | ₩34,970 | ₩35,465 | ₩34,836 | ₩35,157 | +0.54% | 333.2만 |
|---|
| 2026.03.25 | ₩35,679 | ₩35,893 | ₩35,277 | ₩35,625 | -0.15% | 211.6만 |
|---|
| 2026.03.24 | ₩34,488 | ₩35,157 | ₩34,422 | ₩34,916 | +1.24% | 269만 |
|---|
| 2026.03.23 | ₩35,170 | ₩35,344 | ₩34,221 | ₩34,956 | -0.61% | 366.2만 |
|---|
| 2026.03.20 | ₩34,743 | ₩34,997 | ₩33,840 | ₩34,234 | -1.46% | 1037.7만 |
|---|
| 2026.03.19 | ₩35,612 | ₩35,625 | ₩34,729 | ₩35,050 | -1.58% | 369.9만 |
|---|
| 2026.03.18 | ₩36,454 | ₩37,096 | ₩36,280 | ₩36,321 | -0.37% | 374.1만 |
|---|
| 2026.03.17 | ₩35,946 | ₩36,508 | ₩35,786 | ₩36,053 | +0.30% | 310.4만 |
|---|
| 2026.03.16 | ₩35,371 | ₩35,986 | ₩35,197 | ₩35,451 | +0.23% | 439.2만 |
|---|
| 2026.03.13 | ₩35,893 | ₩36,040 | ₩34,422 | ₩34,850 | -2.91% | 493만 |
|---|
| 2026.03.12 | ₩37,136 | ₩37,444 | ₩35,351 | ₩35,558 | -4.25% | 573.5만 |
|---|
| 2026.03.11 | ₩37,792 | ₩38,213 | ₩37,537 | ₩37,939 | +0.39% | 334만 |
|---|
| 2026.03.10 | ₩38,474 | ₩38,674 | ₩37,992 | ₩38,126 | -0.90% | 373.9만 |
|---|
| 2026.03.09 | ₩38,112 | ₩38,400 | ₩36,655 | ₩38,233 | +0.32% | 464.4만 |
|---|
| 2026.03.06 | ₩38,487 | ₩38,835 | ₩38,046 | ₩38,607 | +0.31% | 424.2만 |
|---|
| 2026.03.05 | ₩39,744 | ₩39,904 | ₩37,832 | ₩39,182 | -1.41% | 463.3만 |
|---|
| 2026.03.04 | ₩39,931 | ₩40,593 | ₩39,450 | ₩40,292 | +0.90% | 551.2만 |
|---|
| 2026.03.03 | ₩40,453 | ₩40,613 | ₩38,219 | ₩39,744 | -1.75% | 520.5만 |
|---|
| 2026.03.02 | ₩41,135 | ₩41,509 | ₩40,118 | ₩41,095 | -0.10% | 651만 |
|---|
| 2026.02.27 | ₩40,787 | ₩41,322 | ₩40,453 | ₩41,188 | +0.98% | 1272.9만 |
|---|
| 2026.02.26 | ₩41,322 | ₩44,471 | ₩40,439 | ₩42,659 | +3.24% | 741.5만 |
|---|
| 2026.02.25 | ₩42,860 | ₩43,087 | ₩41,108 | ₩41,228 | -3.81% | 293만 |
|---|
| 2026.02.24 | ₩41,924 | ₩42,739 | ₩41,670 | ₩42,579 | +1.56% | 188만 |
|---|
| 2026.02.23 | ₩42,365 | ₩42,432 | ₩41,529 | ₩42,004 | -0.85% | 268.4만 |
|---|
| 2026.02.20 | ₩41,977 | ₩42,846 | ₩41,843 | ₩42,739 | +1.82% | 309.8만 |
|---|
| 2026.02.19 | ₩41,589 | ₩42,178 | ₩41,402 | ₩42,044 | +1.09% | 179.2만 |
|---|
| 2026.02.18 | ₩41,763 | ₩42,485 | ₩41,536 | ₩41,803 | +0.10% | 180.9만 |
|---|
| 2026.02.17 | ₩40,921 | ₩41,790 | ₩40,680 | ₩41,509 | +1.44% | 256.8만 |
|---|
| 2026.02.13 | ₩40,439 | ₩41,389 | ₩40,312 | ₩40,881 | +1.09% | 247만 |
|---|
| 2026.02.12 | ₩40,185 | ₩41,389 | ₩39,838 | ₩40,145 | -0.10% | 330만 |
|---|
| 2026.02.11 | ₩41,242 | ₩41,482 | ₩39,711 | ₩39,971 | -3.08% | 241.2만 |
|---|
| 2026.02.10 | ₩41,643 | ₩41,643 | ₩40,914 | ₩41,054 | -1.41% | 239.3만 |
|---|
| 2026.02.09 | ₩40,894 | ₩41,482 | ₩40,747 | ₩41,362 | +1.14% | 255.5만 |
|---|
| 2026.02.06 | ₩40,346 | ₩40,974 | ₩40,025 | ₩40,881 | +1.33% | 315.4만 |
|---|
| 2026.02.05 | ₩39,717 | ₩39,918 | ₩38,286 | ₩39,463 | -0.64% | 498만 |
|---|
| 2026.02.04 | ₩40,747 | ₩41,161 | ₩39,035 | ₩39,985 | -1.87% | 517.7만 |
|---|
| 2026.02.03 | ₩41,268 | ₩41,589 | ₩39,971 | ₩40,827 | -1.07% | 338만 |
|---|
| 2026.02.02 | ₩40,627 | ₩41,716 | ₩40,352 | ₩41,375 | +1.84% | 733.2만 |
|---|
| 2026.01.30 | ₩41,322 | ₩41,777 | ₩41,148 | ₩41,309 | -0.03% | 600.6만 |
|---|
| 2026.01.29 | ₩42,699 | ₩43,067 | ₩41,589 | ₩41,696 | -2.35% | 1889.8만 |
|---|
| 2026.01.28 | ₩42,713 | ₩43,034 | ₩42,178 | ₩42,245 | -1.10% | 2270.6만 |
|---|
| 2026.01.27 | ₩44,144 | ₩44,745 | ₩43,716 | ₩44,291 | +0.33% | 133.4만 |
|---|
| 2026.01.26 | ₩44,117 | ₩44,197 | ₩43,154 | ₩43,756 | -0.82% | 191.4만 |
|---|
| 2026.01.23 | ₩43,395 | ₩44,224 | ₩43,234 | ₩44,090 | +1.60% | 322.6만 |
|---|
| 2026.01.22 | ₩42,766 | ₩43,368 | ₩42,459 | ₩43,261 | +1.16% | 311.2만 |
|---|
| 2026.01.21 | ₩43,034 | ₩43,448 | ₩41,750 | ₩42,699 | -0.78% | 2168.5만 |
|---|
| 2026.01.20 | ₩46,043 | ₩46,109 | ₩42,793 | ₩42,833 | -6.97% | 775.9만 |
|---|
| 2026.01.16 | ₩43,462 | ₩43,722 | ₩42,940 | ₩43,435 | -0.06% | 243만 |
|---|
| 2026.01.15 | ₩43,863 | ₩44,090 | ₩43,341 | ₩43,528 | -0.76% | 180.3만 |
|---|
| 2026.01.14 | ₩43,381 | ₩43,716 | ₩42,566 | ₩43,368 | -0.03% | 154만 |
|---|
| 2026.01.13 | ₩42,793 | ₩43,609 | ₩42,793 | ₩43,368 | +1.34% | 216.4만 |
|---|
| 2026.01.12 | ₩41,148 | ₩42,900 | ₩41,148 | ₩42,632 | +3.61% | 193.4만 |
|---|
| 2026.01.09 | ₩41,161 | ₩41,937 | ₩40,800 | ₩41,161 | 0.00% | 133.5만 |
|---|
| 2026.01.08 | ₩40,907 | ₩41,523 | ₩40,145 | ₩40,974 | +0.16% | 179.2만 |
|---|
| 2026.01.07 | ₩40,627 | ₩41,135 | ₩40,118 | ₩40,600 | -0.07% | 162.8만 |
|---|
| 2026.01.06 | ₩40,586 | ₩41,054 | ₩40,142 | ₩40,627 | +0.10% | 308.6만 |
|---|
| 2026.01.05 | ₩40,118 | ₩40,787 | ₩39,838 | ₩40,613 | +1.23% | 258.9만 |
|---|
| 2026.01.02 | ₩38,527 | ₩39,796 | ₩38,273 | ₩39,637 | +2.88% | 147.2만 |
|---|
| 2025.12.31 | ₩38,741 | ₩38,741 | ₩38,126 | ₩38,353 | -1.00% | 152.8만 |
|---|
| 2025.12.30 | ₩38,848 | ₩38,848 | ₩38,313 | ₩38,500 | -0.90% | 183.7만 |
|---|
| 2025.12.29 | ₩38,955 | ₩39,069 | ₩38,540 | ₩38,781 | -0.45% | 87.2만 |
|---|
| 2025.12.26 | ₩39,303 | ₩39,450 | ₩38,915 | ₩38,995 | -0.78% | 62.7만 |
|---|
| 2025.12.24 | ₩39,583 | ₩39,583 | ₩39,102 | ₩39,329 | -0.64% | 49.6만 |
|---|
| 2025.12.23 | ₩39,263 | ₩39,650 | ₩39,089 | ₩39,316 | +0.14% | 87.8만 |
|---|
| 2025.12.22 | ₩38,514 | ₩39,517 | ₩38,219 | ₩39,503 | +2.57% | 130만 |
|---|
| 2025.12.19 | ₩37,511 | ₩38,554 | ₩37,511 | ₩38,326 | +2.17% | 279.5만 |
|---|
| 2025.12.18 | ₩36,708 | ₩37,745 | ₩36,587 | ₩37,350 | +1.75% | 171만 |
|---|
| 2025.12.17 | ₩36,414 | ₩37,163 | ₩35,973 | ₩36,240 | -0.48% | 178.6만 |
|---|
| 2025.12.16 | ₩36,481 | ₩36,989 | ₩36,080 | ₩36,668 | +0.51% | 105.8만 |
|---|
| 2025.12.15 | ₩37,578 | ₩37,578 | ₩36,268 | ₩36,641 | -2.49% | 125.1만 |
|---|
| 2025.12.12 | ₩36,815 | ₩37,578 | ₩36,481 | ₩37,176 | +0.98% | 201.9만 |
|---|
| 2025.12.11 | ₩36,628 | ₩37,156 | ₩36,247 | ₩36,789 | +0.44% | 95.4만 |
|---|
| 2025.12.10 | ₩37,444 | ₩37,618 | ₩35,639 | ₩36,655 | -2.11% | 213.1만 |
|---|
| 2025.12.09 | ₩35,719 | ₩36,454 | ₩35,652 | ₩35,893 | +0.49% | 182.9만 |
|---|
| 2025.12.08 | ₩35,665 | ₩35,959 | ₩35,358 | ₩35,572 | -0.26% | 214.4만 |
|---|
| 2025.12.05 | ₩35,532 | ₩35,639 | ₩34,796 | ₩35,518 | -0.04% | 123만 |
|---|
| 2025.12.04 | ₩34,769 | ₩35,792 | ₩34,582 | ₩35,585 | +2.35% | 125.3만 |
|---|
| 2025.12.03 | ₩34,047 | ₩34,622 | ₩33,840 | ₩34,622 | +1.69% | 170.7만 |
|---|
| 2025.12.02 | ₩33,967 | ₩34,395 | ₩33,773 | ₩34,061 | +0.28% | 108.3만 |
|---|
| 2025.12.01 | ₩34,595 | ₩34,662 | ₩33,526 | ₩33,606 | -2.86% | 135.5만 |
|---|
| 2025.11.28 | ₩34,555 | ₩34,970 | ₩34,047 | ₩34,930 | +1.08% | 56.2만 |
|---|
| 2025.11.26 | ₩33,726 | ₩34,422 | ₩33,713 | ₩34,288 | +1.67% | 132.7만 |
|---|
| 2025.11.25 | ₩33,352 | ₩33,880 | ₩33,111 | ₩33,633 | +0.84% | 147.4만 |
|---|
| 2025.11.24 | ₩33,031 | ₩33,552 | ₩32,824 | ₩33,499 | +1.42% | 121.1만 |
|---|
| 2025.11.21 | ₩32,456 | ₩33,245 | ₩32,055 | ₩33,084 | +1.94% | 140.2만 |
|---|
| 2025.11.20 | ₩34,341 | ₩34,495 | ₩32,416 | ₩32,456 | -5.49% | 117.5만 |
|---|
| 2025.11.19 | ₩33,031 | ₩33,859 | ₩32,590 | ₩33,686 | +1.98% | 176.1만 |
|---|
| 2025.11.18 | ₩32,977 | ₩33,405 | ₩32,429 | ₩32,750 | -0.69% | 147만 |
|---|
| 2025.11.17 | ₩34,061 | ₩34,315 | ₩32,777 | ₩32,977 | -3.18% | 216.4만 |
|---|
| 2025.11.14 | ₩33,432 | ₩34,361 | ₩33,151 | ₩34,261 | +2.48% | 213만 |
|---|
| 2025.11.13 | ₩35,251 | ₩35,794 | ₩33,994 | ₩34,208 | -2.96% | 158.9만 |
|---|
| 2025.11.12 | ₩36,294 | ₩36,789 | ₩35,104 | ₩35,251 | -2.87% | 136.5만 |
|---|
| 2025.11.11 | ₩37,604 | ₩37,939 | ₩36,189 | ₩36,468 | -3.02% | 232.1만 |
|---|
| 2025.11.10 | ₩36,227 | ₩36,962 | ₩35,973 | ₩36,829 | +1.66% | 236.7만 |
|---|
| 2025.11.07 | ₩35,545 | ₩35,906 | ₩34,783 | ₩35,893 | +0.98% | 252.1만 |
|---|
| 2025.11.06 | ₩36,387 | ₩36,621 | ₩35,745 | ₩35,893 | -1.36% | 99.8만 |
|---|
| 2025.11.05 | ₩36,200 | ₩36,775 | ₩35,926 | ₩36,494 | +0.81% | 145.3만 |
|---|
| 2025.11.04 | ₩37,283 | ₩37,939 | ₩36,695 | ₩36,775 | -1.36% | 347.7만 |
|---|
| 2025.11.03 | ₩38,621 | ₩38,781 | ₩37,414 | ₩38,059 | -1.45% | 137.9만 |
|---|
| 2025.10.31 | ₩38,153 | ₩38,794 | ₩37,939 | ₩38,634 | +1.26% | 139.7만 |
|---|
| 2025.10.30 | ₩38,153 | ₩39,049 | ₩37,872 | ₩38,179 | +0.07% | 154.5만 |
|---|
| 2025.10.29 | ₩38,059 | ₩38,581 | ₩37,658 | ₩38,286 | +0.60% | 138.5만 |
|---|
| 2025.10.28 | ₩38,901 | ₩38,901 | ₩37,765 | ₩38,153 | -1.93% | 163.8만 |
|---|
| 2025.10.27 | ₩39,008 | ₩39,196 | ₩38,381 | ₩38,594 | -1.06% | 168.2만 |
|---|
| 2025.10.24 | ₩38,955 | ₩39,303 | ₩38,581 | ₩38,701 | -0.65% | 194.8만 |
|---|
| 2025.10.23 | ₩37,377 | ₩38,815 | ₩37,235 | ₩38,688 | +3.51% | 149만 |
|---|
| 2025.10.22 | ₩37,885 | ₩38,139 | ₩37,270 | ₩37,417 | -1.24% | 124.9만 |
|---|
| 2025.10.21 | ₩37,043 | ₩38,059 | ₩37,043 | ₩37,979 | +2.53% | 118.1만 |
|---|
| 2025.10.20 | ₩36,708 | ₩37,110 | ₩36,374 | ₩36,869 | +0.44% | 133.1만 |
|---|
| 2025.10.17 | ₩36,936 | ₩37,364 | ₩35,973 | ₩36,481 | -1.23% | 167.9만 |
|---|
| 2025.10.16 | ₩38,260 | ₩38,431 | ₩37,056 | ₩37,310 | -2.48% | 228.4만 |
|---|
| 2025.10.15 | ₩38,968 | ₩39,637 | ₩37,069 | ₩37,885 | -2.78% | 267.7만 |
|---|
| 2025.10.14 | ₩36,922 | ₩38,621 | ₩36,254 | ₩38,300 | +3.73% | 230.7만 |
|---|
| 2025.10.13 | ₩35,772 | ₩37,872 | ₩35,197 | ₩36,789 | +2.84% | 344.1만 |
|---|
| 2025.10.10 | ₩36,227 | ₩36,401 | ₩35,077 | ₩35,331 | -2.47% | 137.3만 |
|---|