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 | ₩27,337 | ₩27,736 | ₩26,910 | ₩26,910 | -1.56% | 335.4만 |
| 2026.10.08 | ₩26,724 | ₩27,211 | ₩26,485 | ₩27,124 | +1.50% | 350.5만 |
| 2026.10.07 | ₩27,738 | ₩27,738 | ₩26,661 | ₩27,017 | -2.60% | 323.9만 |
| 2026.10.06 | ₩28,285 | ₩28,551 | ₩27,891 | ₩27,938 | -1.23% | 347.5만 |
| 2026.10.05 | ₩28,084 | ₩28,752 | ₩27,924 | ₩28,071 | -0.05% | 376.6만 |
| 2026.10.02 | ₩28,618 | ₩28,672 | ₩27,798 | ₩28,084 | -1.86% | 370.2만 |
| 2026.10.01 | ₩28,338 | ₩28,725 | ₩27,731 | ₩28,245 | -0.33% | 451.3만 |
| 2026.09.30 | ₩28,858 | ₩29,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,485 |
| -1.29% |
| 365.6만 |
| 2026.09.29 | ₩29,058 | ₩29,499 | ₩28,645 | ₩29,018 | -0.14% | 507.2만 |
|---|
| 2026.09.28 | ₩29,832 | ₩30,226 | ₩29,419 | ₩29,645 | -0.63% | 529.5만 |
|---|
| 2026.09.25 | ₩29,472 | ₩30,526 | ₩29,339 | ₩30,339 | +2.94% | 430.1만 |
|---|
| 2026.09.24 | ₩30,059 | ₩30,199 | ₩29,545 | ₩29,592 | -1.55% | 435.2만 |
|---|
| 2026.09.23 | ₩30,259 | ₩30,673 | ₩30,112 | ₩30,126 | -0.44% | 315.8만 |
|---|
| 2026.09.22 | ₩30,980 | ₩31,112 | ₩29,872 | ₩30,393 | -1.89% | 378만 |
|---|
| 2026.09.21 | ₩30,019 | ₩30,526 | ₩29,846 | ₩30,526 | +1.69% | 349.2만 |
|---|
| 2026.09.18 | ₩30,152 | ₩30,313 | ₩29,739 | ₩29,752 | -1.33% | 1029.3만 |
|---|
| 2026.09.17 | ₩31,367 | ₩31,407 | ₩29,859 | ₩30,072 | -4.13% | 492.1만 |
|---|
| 2026.09.16 | ₩31,447 | ₩31,447 | ₩30,459 | ₩30,860 | -1.87% | 341.2만 |
|---|
| 2026.09.15 | ₩31,433 | ₩31,727 | ₩30,633 | ₩31,046 | -1.23% | 477.7만 |
|---|
| 2026.09.14 | ₩31,673 | ₩31,874 | ₩31,367 | ₩31,487 | -0.59% | 290.6만 |
|---|
| 2026.09.11 | ₩32,127 | ₩32,254 | ₩31,607 | ₩32,074 | -0.17% | 252.9만 |
|---|
| 2026.09.10 | ₩32,047 | ₩32,421 | ₩31,373 | ₩31,553 | -1.54% | 257만 |
|---|
| 2026.09.09 | ₩32,487 | ₩32,681 | ₩31,834 | ₩32,314 | -0.53% | 260.9만 |
|---|
| 2026.09.08 | ₩33,154 | ₩34,234 | ₩32,381 | ₩32,647 | -1.53% | 364.3만 |
|---|
| 2026.09.04 | ₩32,727 | ₩33,181 | ₩32,647 | ₩33,101 | +1.14% | 231.1만 |
|---|
| 2026.09.03 | ₩32,447 | ₩32,981 | ₩31,835 | ₩32,874 | +1.32% | 384.6만 |
|---|
| 2026.09.02 | ₩32,781 | ₩32,841 | ₩32,060 | ₩32,114 | -2.04% | 320.3만 |
|---|
| 2026.09.01 | ₩32,421 | ₩33,188 | ₩32,207 | ₩32,300 | -0.37% | 390.7만 |
|---|
| 2026.08.31 | ₩32,954 | ₩33,141 | ₩32,120 | ₩32,674 | -0.85% | 422만 |
|---|
| 2026.08.28 | ₩33,821 | ₩33,968 | ₩33,141 | ₩33,368 | -1.34% | 225.4만 |
|---|
| 2026.08.27 | ₩33,501 | ₩33,648 | ₩32,981 | ₩33,461 | -0.12% | 244.3만 |
|---|
| 2026.08.26 | ₩33,661 | ₩34,195 | ₩33,448 | ₩33,581 | -0.24% | 256.6만 |
|---|
| 2026.08.25 | ₩33,555 | ₩33,608 | ₩32,974 | ₩33,301 | -0.76% | 320.1만 |
|---|
| 2026.08.24 | ₩33,608 | ₩34,095 | ₩32,647 | ₩32,781 | -2.46% | 410.1만 |
|---|
| 2026.08.21 | ₩33,835 | ₩34,155 | ₩33,348 | ₩33,435 | -1.18% | 256.3만 |
|---|
| 2026.08.20 | ₩35,049 | ₩35,116 | ₩33,495 | ₩33,661 | -3.96% | 263.9만 |
|---|
| 2026.08.19 | ₩36,143 | ₩36,290 | ₩35,056 | ₩35,222 | -2.55% | 220.2만 |
|---|
| 2026.08.18 | ₩36,196 | ₩36,463 | ₩35,556 | ₩36,010 | -0.52% | 258.3만 |
|---|
| 2026.08.17 | ₩37,064 | ₩37,177 | ₩36,463 | ₩36,543 | -1.40% | 245.3만 |
|---|
| 2026.08.14 | ₩36,770 | ₩37,277 | ₩36,338 | ₩37,224 | +1.23% | 303.5만 |
|---|
| 2026.08.13 | ₩36,797 | ₩36,797 | ₩36,036 | ₩36,183 | -1.67% | 781.7만 |
|---|
| 2026.08.12 | ₩37,744 | ₩37,984 | ₩36,503 | ₩36,543 | -3.18% | 370만 |
|---|
| 2026.08.11 | ₩37,811 | ₩38,424 | ₩37,457 | ₩37,624 | -0.49% | 246.9만 |
|---|
| 2026.08.10 | ₩40,025 | ₩40,025 | ₩37,624 | ₩37,797 | -5.57% | 291.4만 |
|---|
| 2026.08.07 | ₩39,612 | ₩41,119 | ₩38,224 | ₩38,945 | -1.68% | 629.8만 |
|---|
| 2026.08.06 | ₩41,173 | ₩42,213 | ₩39,825 | ₩40,025 | -2.79% | 458.2만 |
|---|
| 2026.08.05 | ₩40,519 | ₩41,513 | ₩40,519 | ₩41,373 | +2.11% | 363.8만 |
|---|
| 2026.08.04 | ₩40,226 | ₩41,133 | ₩40,212 | ₩40,933 | +1.76% | 268.4만 |
|---|
| 2026.08.03 | ₩39,225 | ₩40,172 | ₩39,158 | ₩39,985 | +1.94% | 215.7만 |
|---|
| 2026.07.31 | ₩38,811 | ₩39,358 | ₩38,304 | ₩39,105 | +0.76% | 186.9만 |
|---|
| 2026.07.30 | ₩38,398 | ₩38,778 | ₩37,571 | ₩38,665 | +0.69% | 222.5만 |
|---|
| 2026.07.29 | ₩39,879 | ₩39,972 | ₩38,077 | ₩38,331 | -3.88% | 374만 |
|---|
| 2026.07.28 | ₩39,398 | ₩40,312 | ₩39,131 | ₩40,239 | +2.13% | 358.8만 |
|---|
| 2026.07.27 | ₩38,811 | ₩39,839 | ₩38,531 | ₩39,398 | +1.51% | 464.5만 |
|---|
| 2026.07.24 | ₩37,851 | ₩38,531 | ₩37,784 | ₩38,291 | +1.16% | 306.2만 |
|---|
| 2026.07.23 | ₩36,436 | ₩38,124 | ₩36,436 | ₩37,704 | +3.48% | 445.2만 |
|---|
| 2026.07.22 | ₩36,290 | ₩37,084 | ₩36,203 | ₩36,797 | +1.40% | 330만 |
|---|
| 2026.07.21 | ₩35,476 | ₩36,543 | ₩34,956 | ₩36,183 | +1.99% | 339.3만 |
|---|
| 2026.07.20 | ₩35,769 | ₩36,390 | ₩35,302 | ₩35,556 | -0.60% | 313.8만 |
|---|
| 2026.07.17 | ₩35,276 | ₩36,623 | ₩34,969 | ₩35,663 | +1.10% | 387.7만 |
|---|
| 2026.07.16 | ₩36,223 | ₩36,379 | ₩35,198 | ₩35,516 | -1.95% | 316.7만 |
|---|
| 2026.07.15 | ₩36,570 | ₩36,883 | ₩35,889 | ₩36,743 | +0.47% | 234만 |
|---|
| 2026.07.14 | ₩36,983 | ₩37,617 | ₩36,416 | ₩36,503 | -1.30% | 253만 |
|---|
| 2026.07.13 | ₩37,064 | ₩37,370 | ₩36,103 | ₩36,757 | -0.83% | 258.9만 |
|---|
| 2026.07.10 | ₩37,811 | ₩37,971 | ₩36,897 | ₩37,264 | -1.45% | 224.1만 |
|---|
| 2026.07.09 | ₩37,931 | ₩37,931 | ₩36,903 | ₩37,437 | -1.30% | 382.8만 |
|---|
| 2026.07.08 | ₩39,465 | ₩39,492 | ₩37,524 | ₩37,557 | -4.83% | 381.9만 |
|---|
| 2026.07.07 | ₩40,999 | ₩40,999 | ₩39,598 | ₩40,079 | -2.25% | 381.4만 |
|---|
| 2026.07.06 | ₩40,546 | ₩41,380 | ₩40,306 | ₩41,253 | +1.74% | 370만 |
|---|
| 2026.07.02 | ₩40,372 | ₩40,679 | ₩39,292 | ₩40,172 | -0.50% | 414.2만 |
|---|
| 2026.07.01 | ₩40,025 | ₩40,652 | ₩39,518 | ₩40,025 | 0.00% | 389.8만 |
|---|
| 2026.06.30 | ₩38,198 | ₩39,912 | ₩37,664 | ₩39,905 | +4.47% | 397.6만 |
|---|
| 2026.06.29 | ₩37,571 | ₩38,251 | ₩37,397 | ₩38,211 | +1.70% | 487.4만 |
|---|
| 2026.06.26 | ₩36,943 | ₩37,945 | ₩36,623 | ₩37,544 | +1.63% | 500.1만 |
|---|
| 2026.06.25 | ₩36,783 | ₩37,891 | ₩36,597 | ₩37,077 | +0.80% | 533.5만 |
|---|
| 2026.06.24 | ₩35,889 | ₩36,943 | ₩35,863 | ₩36,183 | +0.82% | 373.9만 |
|---|
| 2026.06.23 | ₩35,703 | ₩36,276 | ₩35,422 | ₩35,823 | +0.34% | 365.1만 |
|---|
| 2026.06.22 | ₩36,463 | ₩37,037 | ₩36,290 | ₩36,370 | -0.26% | 405.1만 |
|---|
| 2026.06.18 | ₩36,623 | ₩37,110 | ₩36,463 | ₩37,023 | +1.09% | 619만 |
|---|
| 2026.06.17 | ₩35,876 | ₩37,530 | ₩35,876 | ₩36,236 | +1.00% | 595.7만 |
|---|
| 2026.06.16 | ₩36,196 | ₩36,396 | ₩35,789 | ₩35,796 | -1.11% | 437.5만 |
|---|
| 2026.06.15 | ₩36,637 | ₩37,170 | ₩35,929 | ₩35,996 | -1.75% | 315.4만 |
|---|
| 2026.06.12 | ₩34,942 | ₩36,003 | ₩34,929 | ₩35,903 | +2.75% | 508.1만 |
|---|
| 2026.06.11 | ₩33,355 | ₩34,855 | ₩33,168 | ₩34,622 | +3.80% | 447.3만 |
|---|
| 2026.06.10 | ₩34,088 | ₩34,142 | ₩33,034 | ₩33,048 | -3.05% | 302.8만 |
|---|
| 2026.06.09 | ₩33,274 | ₩34,382 | ₩32,988 | ₩34,128 | +2.57% | 389.9만 |
|---|
| 2026.06.08 | ₩34,008 | ₩34,300 | ₩32,954 | ₩33,074 | -2.75% | 410.7만 |
|---|
| 2026.06.05 | ₩33,928 | ₩34,355 | ₩33,701 | ₩34,168 | +0.71% | 238.3만 |
|---|
| 2026.06.04 | ₩33,621 | ₩34,462 | ₩33,621 | ₩34,088 | +1.39% | 400.7만 |
|---|
| 2026.06.03 | ₩33,274 | ₩33,568 | ₩32,307 | ₩33,234 | -0.12% | 608.3만 |
|---|
| 2026.06.02 | ₩34,942 | ₩35,689 | ₩33,328 | ₩33,541 | -4.01% | 723.4만 |
|---|
| 2026.06.01 | ₩37,490 | ₩37,984 | ₩36,143 | ₩36,503 | -2.63% | 394.7만 |
|---|
| 2026.05.29 | ₩37,771 | ₩38,504 | ₩37,244 | ₩38,211 | +1.17% | 355.9만 |
|---|
| 2026.05.28 | ₩36,543 | ₩37,891 | ₩36,396 | ₩37,757 | +3.32% | 315.2만 |
|---|
| 2026.05.27 | ₩36,557 | ₩37,050 | ₩36,223 | ₩36,690 | +0.36% | 325.3만 |
|---|
| 2026.05.26 | ₩36,063 | ₩36,390 | ₩35,663 | ₩36,090 | +0.07% | 305.7만 |
|---|
| 2026.05.22 | ₩35,076 | ₩36,036 | ₩34,822 | ₩35,676 | +1.71% | 369.8만 |
|---|
| 2026.05.21 | ₩34,822 | ₩35,316 | ₩34,342 | ₩34,835 | +0.04% | 257.6만 |
|---|
| 2026.05.20 | ₩34,435 | ₩35,356 | ₩33,592 | ₩35,316 | +2.56% | 241.4만 |
|---|
| 2026.05.19 | ₩34,222 | ₩34,475 | ₩33,495 | ₩33,555 | -1.95% | 283.1만 |
|---|
| 2026.05.18 | ₩33,821 | ₩34,642 | ₩33,501 | ₩34,342 | +1.54% | 246만 |
|---|
| 2026.05.15 | ₩34,622 | ₩34,769 | ₩33,615 | ₩33,688 | -2.70% | 262.7만 |
|---|
| 2026.05.14 | ₩36,036 | ₩36,218 | ₩34,969 | ₩35,116 | -2.55% | 278.3만 |
|---|
| 2026.05.13 | ₩35,596 | ₩36,230 | ₩34,889 | ₩35,676 | +0.22% | 314만 |
|---|
| 2026.05.12 | ₩35,543 | ₩36,019 | ₩34,622 | ₩35,743 | +0.56% | 482.7만 |
|---|
| 2026.05.11 | ₩34,422 | ₩35,996 | ₩34,088 | ₩35,756 | +3.88% | 886.2만 |
|---|
| 2026.05.08 | ₩35,276 | ₩36,290 | ₩33,048 | ₩33,541 | -4.92% | 830.6만 |
|---|
| 2026.05.07 | ₩35,596 | ₩35,876 | ₩34,582 | ₩34,729 | -2.44% | 578.7만 |
|---|
| 2026.05.06 | ₩34,195 | ₩35,609 | ₩34,195 | ₩35,036 | +2.46% | 534.3만 |
|---|
| 2026.05.05 | ₩33,154 | ₩33,501 | ₩32,741 | ₩33,488 | +1.01% | 399.9만 |
|---|
| 2026.05.04 | ₩32,647 | ₩33,074 | ₩32,467 | ₩32,794 | +0.45% | 416.7만 |
|---|
| 2026.05.01 | ₩33,141 | ₩33,141 | ₩32,381 | ₩32,727 | -1.25% | 300.3만 |
|---|
| 2026.04.30 | ₩32,727 | ₩33,481 | ₩32,434 | ₩33,168 | +1.35% | 549.3만 |
|---|
| 2026.04.29 | ₩32,647 | ₩33,181 | ₩32,300 | ₩32,607 | -0.12% | 391.1만 |
|---|
| 2026.04.28 | ₩32,581 | ₩32,954 | ₩31,994 | ₩32,848 | +0.82% | 408.7만 |
|---|
| 2026.04.27 | ₩32,741 | ₩33,528 | ₩32,527 | ₩32,674 | -0.20% | 383.1만 |
|---|
| 2026.04.24 | ₩32,260 | ₩32,787 | ₩31,860 | ₩32,741 | +1.49% | 355.7만 |
|---|
| 2026.04.23 | ₩32,461 | ₩32,888 | ₩31,794 | ₩32,474 | +0.04% | 577.9만 |
|---|
| 2026.04.22 | ₩33,968 | ₩34,368 | ₩32,127 | ₩32,501 | -4.32% | 471.9만 |
|---|
| 2026.04.21 | ₩35,529 | ₩35,529 | ₩33,501 | ₩33,501 | -5.71% | 514.4만 |
|---|
| 2026.04.20 | ₩35,436 | ₩35,956 | ₩35,249 | ₩35,769 | +0.94% | 207.5만 |
|---|
| 2026.04.17 | ₩36,023 | ₩36,650 | ₩35,463 | ₩35,703 | -0.89% | 236.4만 |
|---|
| 2026.04.16 | ₩36,850 | ₩36,850 | ₩34,622 | ₩34,702 | -5.83% | 322.4만 |
|---|
| 2026.04.15 | ₩37,037 | ₩37,197 | ₩36,116 | ₩36,343 | -1.87% | 167.3만 |
|---|
| 2026.04.14 | ₩37,410 | ₩37,490 | ₩36,623 | ₩36,783 | -1.68% | 190.9만 |
|---|
| 2026.04.13 | ₩35,903 | ₩37,384 | ₩35,903 | ₩37,144 | +3.46% | 529만 |
|---|
| 2026.04.10 | ₩35,929 | ₩36,523 | ₩35,663 | ₩36,223 | +0.82% | 536.9만 |
|---|
| 2026.04.09 | ₩35,449 | ₩36,463 | ₩35,182 | ₩35,929 | +1.35% | 250.3만 |
|---|
| 2026.04.08 | ₩36,010 | ₩36,476 | ₩35,623 | ₩35,743 | -0.74% | 355.6만 |
|---|
| 2026.04.07 | ₩34,689 | ₩34,842 | ₩33,761 | ₩34,142 | -1.58% | 298.9만 |
|---|
| 2026.04.06 | ₩35,436 | ₩35,663 | ₩34,942 | ₩35,182 | -0.72% | 240.1만 |
|---|
| 2026.04.02 | ₩34,409 | ₩35,769 | ₩34,022 | ₩35,036 | +1.82% | 231.3만 |
|---|
| 2026.04.01 | ₩35,463 | ₩35,676 | ₩34,996 | ₩35,022 | -1.24% | 410.1만 |
|---|
| 2026.03.31 | ₩34,248 | ₩35,036 | ₩33,655 | ₩34,462 | +0.62% | 457.4만 |
|---|
| 2026.03.30 | ₩34,142 | ₩34,328 | ₩33,221 | ₩33,648 | -1.45% | 420.5만 |
|---|
| 2026.03.27 | ₩34,822 | ₩34,882 | ₩33,968 | ₩33,968 | -2.45% | 359.1만 |
|---|
| 2026.03.26 | ₩34,889 | ₩35,382 | ₩34,755 | ₩35,076 | +0.54% | 333.2만 |
|---|
| 2026.03.25 | ₩35,596 | ₩35,809 | ₩35,196 | ₩35,543 | -0.15% | 211.6만 |
|---|
| 2026.03.24 | ₩34,409 | ₩35,076 | ₩34,342 | ₩34,835 | +1.24% | 269만 |
|---|
| 2026.03.23 | ₩35,089 | ₩35,262 | ₩34,142 | ₩34,875 | -0.61% | 366.2만 |
|---|
| 2026.03.20 | ₩34,662 | ₩34,915 | ₩33,761 | ₩34,155 | -1.46% | 1037.7만 |
|---|
| 2026.03.19 | ₩35,529 | ₩35,543 | ₩34,649 | ₩34,969 | -1.58% | 369.9만 |
|---|
| 2026.03.18 | ₩36,370 | ₩37,010 | ₩36,196 | ₩36,236 | -0.37% | 374.1만 |
|---|
| 2026.03.17 | ₩35,863 | ₩36,423 | ₩35,703 | ₩35,969 | +0.30% | 310.4만 |
|---|
| 2026.03.16 | ₩35,289 | ₩35,903 | ₩35,116 | ₩35,369 | +0.23% | 439.2만 |
|---|
| 2026.03.13 | ₩35,809 | ₩35,956 | ₩34,342 | ₩34,769 | -2.91% | 493만 |
|---|
| 2026.03.12 | ₩37,050 | ₩37,357 | ₩35,269 | ₩35,476 | -4.25% | 573.5만 |
|---|
| 2026.03.11 | ₩37,704 | ₩38,124 | ₩37,450 | ₩37,851 | +0.39% | 334만 |
|---|
| 2026.03.10 | ₩38,384 | ₩38,584 | ₩37,904 | ₩38,037 | -0.90% | 373.9만 |
|---|
| 2026.03.09 | ₩38,024 | ₩38,311 | ₩36,570 | ₩38,144 | +0.32% | 464.4만 |
|---|
| 2026.03.06 | ₩38,398 | ₩38,745 | ₩37,957 | ₩38,518 | +0.31% | 424.2만 |
|---|
| 2026.03.05 | ₩39,652 | ₩39,812 | ₩37,744 | ₩39,091 | -1.41% | 463.3만 |
|---|
| 2026.03.04 | ₩39,839 | ₩40,499 | ₩39,358 | ₩40,199 | +0.90% | 551.2만 |
|---|
| 2026.03.03 | ₩40,359 | ₩40,519 | ₩38,131 | ₩39,652 | -1.75% | 520.5만 |
|---|
| 2026.03.02 | ₩41,039 | ₩41,413 | ₩40,025 | ₩40,999 | -0.10% | 651만 |
|---|
| 2026.02.27 | ₩40,692 | ₩41,226 | ₩40,359 | ₩41,093 | +0.98% | 1272.9만 |
|---|
| 2026.02.26 | ₩41,226 | ₩44,368 | ₩40,346 | ₩42,560 | +3.24% | 741.5만 |
|---|
| 2026.02.25 | ₩42,760 | ₩42,987 | ₩41,013 | ₩41,133 | -3.81% | 293만 |
|---|
| 2026.02.24 | ₩41,827 | ₩42,640 | ₩41,573 | ₩42,480 | +1.56% | 188만 |
|---|
| 2026.02.23 | ₩42,267 | ₩42,334 | ₩41,433 | ₩41,907 | -0.85% | 268.4만 |
|---|
| 2026.02.20 | ₩41,880 | ₩42,747 | ₩41,746 | ₩42,640 | +1.82% | 309.8만 |
|---|
| 2026.02.19 | ₩41,493 | ₩42,080 | ₩41,306 | ₩41,947 | +1.09% | 179.2만 |
|---|
| 2026.02.18 | ₩41,666 | ₩42,387 | ₩41,440 | ₩41,706 | +0.10% | 180.9만 |
|---|
| 2026.02.17 | ₩40,826 | ₩41,693 | ₩40,586 | ₩41,413 | +1.44% | 256.8만 |
|---|
| 2026.02.13 | ₩40,346 | ₩41,293 | ₩40,219 | ₩40,786 | +1.09% | 247만 |
|---|
| 2026.02.12 | ₩40,092 | ₩41,293 | ₩39,745 | ₩40,052 | -0.10% | 330만 |
|---|
| 2026.02.11 | ₩41,146 | ₩41,386 | ₩39,618 | ₩39,879 | -3.08% | 241.2만 |
|---|
| 2026.02.10 | ₩41,546 | ₩41,546 | ₩40,819 | ₩40,959 | -1.41% | 239.3만 |
|---|
| 2026.02.09 | ₩40,799 | ₩41,386 | ₩40,652 | ₩41,266 | +1.14% | 255.5만 |
|---|
| 2026.02.06 | ₩40,252 | ₩40,879 | ₩39,932 | ₩40,786 | +1.33% | 315.4만 |
|---|
| 2026.02.05 | ₩39,625 | ₩39,825 | ₩38,198 | ₩39,372 | -0.64% | 498만 |
|---|
| 2026.02.04 | ₩40,652 | ₩41,066 | ₩38,945 | ₩39,892 | -1.87% | 517.7만 |
|---|
| 2026.02.03 | ₩41,173 | ₩41,493 | ₩39,879 | ₩40,733 | -1.07% | 338만 |
|---|
| 2026.02.02 | ₩40,532 | ₩41,620 | ₩40,259 | ₩41,280 | +1.84% | 733.2만 |
|---|
| 2026.01.30 | ₩41,226 | ₩41,680 | ₩41,053 | ₩41,213 | -0.03% | 600.6만 |
|---|
| 2026.01.29 | ₩42,600 | ₩42,967 | ₩41,493 | ₩41,600 | -2.35% | 1889.8만 |
|---|
| 2026.01.28 | ₩42,614 | ₩42,934 | ₩42,080 | ₩42,147 | -1.10% | 2270.6만 |
|---|
| 2026.01.27 | ₩44,041 | ₩44,642 | ₩43,614 | ₩44,188 | +0.33% | 133.4만 |
|---|
| 2026.01.26 | ₩44,015 | ₩44,095 | ₩43,054 | ₩43,654 | -0.82% | 191.4만 |
|---|
| 2026.01.23 | ₩43,294 | ₩44,121 | ₩43,134 | ₩43,988 | +1.60% | 322.6만 |
|---|
| 2026.01.22 | ₩42,667 | ₩43,267 | ₩42,360 | ₩43,161 | +1.16% | 311.2만 |
|---|
| 2026.01.21 | ₩42,934 | ₩43,348 | ₩41,653 | ₩42,600 | -0.78% | 2168.5만 |
|---|
| 2026.01.20 | ₩45,936 | ₩46,003 | ₩42,694 | ₩42,734 | -6.97% | 775.9만 |
|---|
| 2026.01.16 | ₩43,361 | ₩43,621 | ₩42,841 | ₩43,334 | -0.06% | 243만 |
|---|
| 2026.01.15 | ₩43,761 | ₩43,988 | ₩43,241 | ₩43,428 | -0.76% | 180.3만 |
|---|
| 2026.01.14 | ₩43,281 | ₩43,614 | ₩42,467 | ₩43,267 | -0.03% | 154만 |
|---|
| 2026.01.13 | ₩42,694 | ₩43,508 | ₩42,694 | ₩43,267 | +1.34% | 216.4만 |
|---|
| 2026.01.12 | ₩41,053 | ₩42,800 | ₩41,053 | ₩42,534 | +3.61% | 193.4만 |
|---|
| 2026.01.09 | ₩41,066 | ₩41,840 | ₩40,706 | ₩41,066 | 0.00% | 133.5만 |
|---|
| 2026.01.08 | ₩40,813 | ₩41,426 | ₩40,052 | ₩40,879 | +0.16% | 179.2만 |
|---|
| 2026.01.07 | ₩40,532 | ₩41,039 | ₩40,025 | ₩40,506 | -0.07% | 162.8만 |
|---|
| 2026.01.06 | ₩40,492 | ₩40,959 | ₩40,049 | ₩40,532 | +0.10% | 308.6만 |
|---|
| 2026.01.05 | ₩40,025 | ₩40,692 | ₩39,745 | ₩40,519 | +1.23% | 258.9만 |
|---|
| 2026.01.02 | ₩38,438 | ₩39,704 | ₩38,184 | ₩39,545 | +2.88% | 147.2만 |
|---|
| 2025.12.31 | ₩38,651 | ₩38,651 | ₩38,037 | ₩38,264 | -1.00% | 152.8만 |
|---|
| 2025.12.30 | ₩38,758 | ₩38,758 | ₩38,224 | ₩38,411 | -0.90% | 183.7만 |
|---|
| 2025.12.29 | ₩38,865 | ₩38,978 | ₩38,451 | ₩38,691 | -0.45% | 87.2만 |
|---|
| 2025.12.26 | ₩39,212 | ₩39,358 | ₩38,825 | ₩38,905 | -0.78% | 62.7만 |
|---|
| 2025.12.24 | ₩39,492 | ₩39,492 | ₩39,011 | ₩39,238 | -0.64% | 49.6만 |
|---|
| 2025.12.23 | ₩39,172 | ₩39,558 | ₩38,998 | ₩39,225 | +0.14% | 87.8만 |
|---|
| 2025.12.22 | ₩38,424 | ₩39,425 | ₩38,131 | ₩39,412 | +2.57% | 130만 |
|---|
| 2025.12.19 | ₩37,424 | ₩38,464 | ₩37,424 | ₩38,238 | +2.17% | 279.5만 |
|---|
| 2025.12.18 | ₩36,623 | ₩37,657 | ₩36,502 | ₩37,264 | +1.75% | 171만 |
|---|
| 2025.12.17 | ₩36,330 | ₩37,077 | ₩35,889 | ₩36,156 | -0.48% | 178.6만 |
|---|
| 2025.12.16 | ₩36,396 | ₩36,903 | ₩35,996 | ₩36,583 | +0.51% | 105.8만 |
|---|
| 2025.12.15 | ₩37,490 | ₩37,490 | ₩36,184 | ₩36,557 | -2.49% | 125.1만 |
|---|
| 2025.12.12 | ₩36,730 | ₩37,490 | ₩36,396 | ₩37,090 | +0.98% | 201.9만 |
|---|
| 2025.12.11 | ₩36,543 | ₩37,070 | ₩36,163 | ₩36,703 | +0.44% | 95.4만 |
|---|
| 2025.12.10 | ₩37,357 | ₩37,530 | ₩35,556 | ₩36,570 | -2.11% | 213.1만 |
|---|
| 2025.12.09 | ₩35,636 | ₩36,370 | ₩35,569 | ₩35,809 | +0.49% | 182.9만 |
|---|
| 2025.12.08 | ₩35,583 | ₩35,876 | ₩35,276 | ₩35,489 | -0.26% | 214.4만 |
|---|
| 2025.12.05 | ₩35,449 | ₩35,556 | ₩34,715 | ₩35,436 | -0.04% | 123만 |
|---|
| 2025.12.04 | ₩34,689 | ₩35,709 | ₩34,502 | ₩35,503 | +2.35% | 125.3만 |
|---|
| 2025.12.03 | ₩33,968 | ₩34,542 | ₩33,761 | ₩34,542 | +1.69% | 170.7만 |
|---|
| 2025.12.02 | ₩33,888 | ₩34,315 | ₩33,695 | ₩33,982 | +0.28% | 108.3만 |
|---|
| 2025.12.01 | ₩34,515 | ₩34,582 | ₩33,448 | ₩33,528 | -2.86% | 135.5만 |
|---|
| 2025.11.28 | ₩34,475 | ₩34,889 | ₩33,968 | ₩34,849 | +1.08% | 56.2만 |
|---|
| 2025.11.26 | ₩33,648 | ₩34,342 | ₩33,635 | ₩34,208 | +1.67% | 132.7만 |
|---|
| 2025.11.25 | ₩33,274 | ₩33,801 | ₩33,034 | ₩33,555 | +0.84% | 147.4만 |
|---|
| 2025.11.24 | ₩32,954 | ₩33,475 | ₩32,747 | ₩33,421 | +1.42% | 121.1만 |
|---|
| 2025.11.21 | ₩32,381 | ₩33,168 | ₩31,980 | ₩33,008 | +1.94% | 140.2만 |
|---|
| 2025.11.20 | ₩34,262 | ₩34,415 | ₩32,341 | ₩32,381 | -5.49% | 117.5만 |
|---|
| 2025.11.19 | ₩32,954 | ₩33,780 | ₩32,514 | ₩33,608 | +1.98% | 176.1만 |
|---|
| 2025.11.18 | ₩32,901 | ₩33,328 | ₩32,354 | ₩32,674 | -0.69% | 147만 |
|---|
| 2025.11.17 | ₩33,982 | ₩34,235 | ₩32,701 | ₩32,901 | -3.18% | 216.4만 |
|---|
| 2025.11.14 | ₩33,355 | ₩34,282 | ₩33,074 | ₩34,182 | +2.48% | 213만 |
|---|
| 2025.11.13 | ₩35,169 | ₩35,711 | ₩33,915 | ₩34,128 | -2.96% | 158.9만 |
|---|
| 2025.11.12 | ₩36,210 | ₩36,703 | ₩35,022 | ₩35,169 | -2.87% | 136.5만 |
|---|
| 2025.11.11 | ₩37,517 | ₩37,851 | ₩36,106 | ₩36,383 | -3.02% | 232.1만 |
|---|
| 2025.11.10 | ₩36,143 | ₩36,877 | ₩35,889 | ₩36,743 | +1.66% | 236.7만 |
|---|
| 2025.11.07 | ₩35,463 | ₩35,823 | ₩34,702 | ₩35,809 | +0.98% | 252.1만 |
|---|
| 2025.11.06 | ₩36,303 | ₩36,537 | ₩35,663 | ₩35,809 | -1.36% | 99.8만 |
|---|
| 2025.11.05 | ₩36,116 | ₩36,690 | ₩35,843 | ₩36,410 | +0.81% | 145.3만 |
|---|
| 2025.11.04 | ₩37,197 | ₩37,851 | ₩36,610 | ₩36,690 | -1.36% | 347.7만 |
|---|
| 2025.11.03 | ₩38,531 | ₩38,691 | ₩37,328 | ₩37,971 | -1.45% | 137.9만 |
|---|
| 2025.10.31 | ₩38,064 | ₩38,705 | ₩37,851 | ₩38,544 | +1.26% | 139.7만 |
|---|
| 2025.10.30 | ₩38,064 | ₩38,958 | ₩37,784 | ₩38,091 | +0.07% | 154.5만 |
|---|
| 2025.10.29 | ₩37,971 | ₩38,491 | ₩37,571 | ₩38,198 | +0.60% | 138.5만 |
|---|
| 2025.10.28 | ₩38,811 | ₩38,811 | ₩37,677 | ₩38,064 | -1.93% | 163.8만 |
|---|
| 2025.10.27 | ₩38,918 | ₩39,105 | ₩38,292 | ₩38,504 | -1.06% | 168.2만 |
|---|
| 2025.10.24 | ₩38,865 | ₩39,212 | ₩38,491 | ₩38,611 | -0.65% | 194.8만 |
|---|
| 2025.10.23 | ₩37,290 | ₩38,725 | ₩37,149 | ₩38,598 | +3.51% | 149만 |
|---|
| 2025.10.22 | ₩37,797 | ₩38,051 | ₩37,184 | ₩37,330 | -1.24% | 124.9만 |
|---|
| 2025.10.21 | ₩36,957 | ₩37,971 | ₩36,957 | ₩37,891 | +2.53% | 118.1만 |
|---|
| 2025.10.20 | ₩36,623 | ₩37,023 | ₩36,290 | ₩36,783 | +0.44% | 133.1만 |
|---|
| 2025.10.17 | ₩36,850 | ₩37,277 | ₩35,889 | ₩36,396 | -1.23% | 167.9만 |
|---|
| 2025.10.16 | ₩38,171 | ₩38,342 | ₩36,970 | ₩37,224 | -2.48% | 228.4만 |
|---|
| 2025.10.15 | ₩38,878 | ₩39,545 | ₩36,983 | ₩37,797 | -2.78% | 267.7만 |
|---|
| 2025.10.14 | ₩36,837 | ₩38,531 | ₩36,170 | ₩38,211 | +3.73% | 230.7만 |
|---|
| 2025.10.13 | ₩35,689 | ₩37,784 | ₩35,116 | ₩36,703 | +2.84% | 344.1만 |
|---|
| 2025.10.10 | ₩36,143 | ₩36,316 | ₩34,996 | ₩35,249 | -2.47% | 137.3만 |
|---|