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 | ₩27,486 | ₩27,887 | ₩27,057 | ₩27,057 | -1.56% | 335.4만 |
| 2026.10.08 | ₩26,869 | ₩27,359 | ₩26,629 | ₩27,272 | +1.50% | 350.5만 |
| 2026.10.07 | ₩27,889 | ₩27,889 | ₩26,806 | ₩27,164 | -2.60% | 323.9만 |
| 2026.10.06 | ₩28,439 | ₩28,707 | ₩28,043 | ₩28,090 | -1.23% | 347.5만 |
| 2026.10.05 | ₩28,238 | ₩28,908 | ₩28,077 | ₩28,224 | -0.05% | 376.6만 |
| 2026.10.02 | ₩28,774 | ₩28,828 | ₩27,949 | ₩28,238 | -1.86% | 370.2만 |
| 2026.10.01 | ₩28,492 | ₩28,881 | ₩27,882 | ₩28,398 | -0.33% | 451.3만 |
| 2026.09.30 | ₩29,016 | ₩29,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,640 |
| -1.29% |
| 365.6만 |
| 2026.09.29 | ₩29,217 | ₩29,659 | ₩28,801 | ₩29,177 | -0.14% | 507.2만 |
|---|
| 2026.09.28 | ₩29,995 | ₩30,391 | ₩29,579 | ₩29,807 | -0.63% | 529.5만 |
|---|
| 2026.09.25 | ₩29,633 | ₩30,692 | ₩29,498 | ₩30,505 | +2.94% | 430.1만 |
|---|
| 2026.09.24 | ₩30,223 | ₩30,364 | ₩29,706 | ₩29,753 | -1.55% | 435.2만 |
|---|
| 2026.09.23 | ₩30,424 | ₩30,840 | ₩30,277 | ₩30,290 | -0.44% | 315.8만 |
|---|
| 2026.09.22 | ₩31,148 | ₩31,281 | ₩30,035 | ₩30,558 | -1.89% | 378만 |
|---|
| 2026.09.21 | ₩30,183 | ₩30,692 | ₩30,008 | ₩30,692 | +1.69% | 349.2만 |
|---|
| 2026.09.18 | ₩30,317 | ₩30,478 | ₩29,901 | ₩29,914 | -1.33% | 1029.3만 |
|---|
| 2026.09.17 | ₩31,537 | ₩31,578 | ₩30,022 | ₩30,236 | -4.13% | 492.1만 |
|---|
| 2026.09.16 | ₩31,618 | ₩31,618 | ₩30,625 | ₩31,028 | -1.87% | 341.2만 |
|---|
| 2026.09.15 | ₩31,605 | ₩31,900 | ₩30,800 | ₩31,216 | -1.23% | 477.7만 |
|---|
| 2026.09.14 | ₩31,846 | ₩32,047 | ₩31,537 | ₩31,658 | -0.59% | 290.6만 |
|---|
| 2026.09.11 | ₩32,302 | ₩32,430 | ₩31,779 | ₩32,248 | -0.17% | 252.9만 |
|---|
| 2026.09.10 | ₩32,222 | ₩32,597 | ₩31,544 | ₩31,725 | -1.54% | 257만 |
|---|
| 2026.09.09 | ₩32,664 | ₩32,859 | ₩32,007 | ₩32,490 | -0.53% | 260.9만 |
|---|
| 2026.09.08 | ₩33,335 | ₩34,420 | ₩32,557 | ₩32,825 | -1.53% | 364.3만 |
|---|
| 2026.09.04 | ₩32,906 | ₩33,362 | ₩32,825 | ₩33,281 | +1.14% | 231.1만 |
|---|
| 2026.09.03 | ₩32,624 | ₩33,161 | ₩32,008 | ₩33,053 | +1.32% | 384.6만 |
|---|
| 2026.09.02 | ₩32,959 | ₩33,020 | ₩32,235 | ₩32,289 | -2.04% | 320.3만 |
|---|
| 2026.09.01 | ₩32,597 | ₩33,369 | ₩32,383 | ₩32,477 | -0.37% | 390.7만 |
|---|
| 2026.08.31 | ₩33,134 | ₩33,322 | ₩32,295 | ₩32,852 | -0.85% | 422만 |
|---|
| 2026.08.28 | ₩34,006 | ₩34,153 | ₩33,322 | ₩33,550 | -1.34% | 225.4만 |
|---|
| 2026.08.27 | ₩33,684 | ₩33,831 | ₩33,161 | ₩33,644 | -0.12% | 244.3만 |
|---|
| 2026.08.26 | ₩33,845 | ₩34,381 | ₩33,630 | ₩33,764 | -0.24% | 256.6만 |
|---|
| 2026.08.25 | ₩33,737 | ₩33,791 | ₩33,154 | ₩33,483 | -0.76% | 320.1만 |
|---|
| 2026.08.24 | ₩33,791 | ₩34,281 | ₩32,825 | ₩32,959 | -2.46% | 410.1만 |
|---|
| 2026.08.21 | ₩34,019 | ₩34,341 | ₩33,530 | ₩33,617 | -1.18% | 256.3만 |
|---|
| 2026.08.20 | ₩35,240 | ₩35,307 | ₩33,677 | ₩33,845 | -3.96% | 263.9만 |
|---|
| 2026.08.19 | ₩36,340 | ₩36,487 | ₩35,247 | ₩35,414 | -2.55% | 220.2만 |
|---|
| 2026.08.18 | ₩36,394 | ₩36,662 | ₩35,750 | ₩36,206 | -0.52% | 258.3만 |
|---|
| 2026.08.17 | ₩37,265 | ₩37,380 | ₩36,662 | ₩36,742 | -1.40% | 245.3만 |
|---|
| 2026.08.14 | ₩36,970 | ₩37,480 | ₩36,536 | ₩37,426 | +1.23% | 303.5만 |
|---|
| 2026.08.13 | ₩36,997 | ₩36,997 | ₩36,233 | ₩36,380 | -1.67% | 781.7만 |
|---|
| 2026.08.12 | ₩37,950 | ₩38,191 | ₩36,702 | ₩36,742 | -3.18% | 370만 |
|---|
| 2026.08.11 | ₩38,017 | ₩38,634 | ₩37,661 | ₩37,829 | -0.49% | 246.9만 |
|---|
| 2026.08.10 | ₩40,244 | ₩40,244 | ₩37,829 | ₩38,003 | -5.57% | 291.4만 |
|---|
| 2026.08.07 | ₩39,828 | ₩41,343 | ₩38,433 | ₩39,157 | -1.68% | 629.8만 |
|---|
| 2026.08.06 | ₩41,397 | ₩42,443 | ₩40,042 | ₩40,244 | -2.79% | 458.2만 |
|---|
| 2026.08.05 | ₩40,740 | ₩41,739 | ₩40,740 | ₩41,598 | +2.11% | 363.8만 |
|---|
| 2026.08.04 | ₩40,445 | ₩41,357 | ₩40,431 | ₩41,156 | +1.76% | 268.4만 |
|---|
| 2026.08.03 | ₩39,439 | ₩40,391 | ₩39,372 | ₩40,203 | +1.94% | 215.7만 |
|---|
| 2026.07.31 | ₩39,023 | ₩39,573 | ₩38,513 | ₩39,318 | +0.76% | 186.9만 |
|---|
| 2026.07.30 | ₩38,607 | ₩38,989 | ₩37,775 | ₩38,875 | +0.69% | 222.5만 |
|---|
| 2026.07.29 | ₩40,096 | ₩40,190 | ₩38,285 | ₩38,540 | -3.88% | 374만 |
|---|
| 2026.07.28 | ₩39,613 | ₩40,532 | ₩39,345 | ₩40,458 | +2.13% | 358.8만 |
|---|
| 2026.07.27 | ₩39,023 | ₩40,056 | ₩38,741 | ₩39,613 | +1.51% | 464.5만 |
|---|
| 2026.07.24 | ₩38,057 | ₩38,741 | ₩37,990 | ₩38,500 | +1.16% | 306.2만 |
|---|
| 2026.07.23 | ₩36,635 | ₩38,332 | ₩36,635 | ₩37,909 | +3.48% | 445.2만 |
|---|
| 2026.07.22 | ₩36,487 | ₩37,286 | ₩36,400 | ₩36,997 | +1.40% | 330만 |
|---|
| 2026.07.21 | ₩35,669 | ₩36,742 | ₩35,146 | ₩36,380 | +1.99% | 339.3만 |
|---|
| 2026.07.20 | ₩35,964 | ₩36,588 | ₩35,495 | ₩35,750 | -0.60% | 313.8만 |
|---|
| 2026.07.17 | ₩35,468 | ₩36,823 | ₩35,159 | ₩35,857 | +1.10% | 387.7만 |
|---|
| 2026.07.16 | ₩36,420 | ₩36,577 | ₩35,390 | ₩35,709 | -1.95% | 316.7만 |
|---|
| 2026.07.15 | ₩36,769 | ₩37,084 | ₩36,085 | ₩36,944 | +0.47% | 234만 |
|---|
| 2026.07.14 | ₩37,185 | ₩37,822 | ₩36,615 | ₩36,702 | -1.30% | 253만 |
|---|
| 2026.07.13 | ₩37,265 | ₩37,574 | ₩36,300 | ₩36,957 | -0.83% | 258.9만 |
|---|
| 2026.07.10 | ₩38,017 | ₩38,178 | ₩37,098 | ₩37,467 | -1.45% | 224.1만 |
|---|
| 2026.07.09 | ₩38,137 | ₩38,137 | ₩37,105 | ₩37,641 | -1.30% | 382.8만 |
|---|
| 2026.07.08 | ₩39,680 | ₩39,707 | ₩37,728 | ₩37,762 | -4.83% | 381.9만 |
|---|
| 2026.07.07 | ₩41,223 | ₩41,223 | ₩39,814 | ₩40,297 | -2.25% | 381.4만 |
|---|
| 2026.07.06 | ₩40,767 | ₩41,605 | ₩40,525 | ₩41,478 | +1.74% | 370만 |
|---|
| 2026.07.02 | ₩40,592 | ₩40,901 | ₩39,506 | ₩40,391 | -0.50% | 414.2만 |
|---|
| 2026.07.01 | ₩40,244 | ₩40,874 | ₩39,734 | ₩40,244 | 0.00% | 389.8만 |
|---|
| 2026.06.30 | ₩38,406 | ₩40,129 | ₩37,869 | ₩40,123 | +4.47% | 397.6만 |
|---|
| 2026.06.29 | ₩37,775 | ₩38,459 | ₩37,601 | ₩38,419 | +1.70% | 487.4만 |
|---|
| 2026.06.26 | ₩37,145 | ₩38,152 | ₩36,823 | ₩37,748 | +1.63% | 500.1만 |
|---|
| 2026.06.25 | ₩36,984 | ₩38,097 | ₩36,796 | ₩37,279 | +0.80% | 533.5만 |
|---|
| 2026.06.24 | ₩36,085 | ₩37,145 | ₩36,058 | ₩36,380 | +0.82% | 373.9만 |
|---|
| 2026.06.23 | ₩35,897 | ₩36,474 | ₩35,615 | ₩36,018 | +0.34% | 365.1만 |
|---|
| 2026.06.22 | ₩36,662 | ₩37,239 | ₩36,487 | ₩36,568 | -0.26% | 405.1만 |
|---|
| 2026.06.18 | ₩36,823 | ₩37,312 | ₩36,662 | ₩37,225 | +1.09% | 619만 |
|---|
| 2026.06.17 | ₩36,072 | ₩37,735 | ₩36,072 | ₩36,434 | +1.00% | 595.7만 |
|---|
| 2026.06.16 | ₩36,394 | ₩36,595 | ₩35,984 | ₩35,991 | -1.11% | 437.5만 |
|---|
| 2026.06.15 | ₩36,836 | ₩37,373 | ₩36,125 | ₩36,192 | -1.75% | 315.4만 |
|---|
| 2026.06.12 | ₩35,133 | ₩36,199 | ₩35,119 | ₩36,098 | +2.75% | 508.1만 |
|---|
| 2026.06.11 | ₩33,536 | ₩35,045 | ₩33,348 | ₩34,811 | +3.80% | 447.3만 |
|---|
| 2026.06.10 | ₩34,274 | ₩34,328 | ₩33,214 | ₩33,228 | -3.05% | 302.8만 |
|---|
| 2026.06.09 | ₩33,456 | ₩34,569 | ₩33,167 | ₩34,314 | +2.57% | 389.9만 |
|---|
| 2026.06.08 | ₩34,194 | ₩34,487 | ₩33,134 | ₩33,255 | -2.75% | 410.7만 |
|---|
| 2026.06.05 | ₩34,113 | ₩34,542 | ₩33,885 | ₩34,355 | +0.71% | 238.3만 |
|---|
| 2026.06.04 | ₩33,805 | ₩34,650 | ₩33,805 | ₩34,274 | +1.39% | 400.7만 |
|---|
| 2026.06.03 | ₩33,456 | ₩33,751 | ₩32,483 | ₩33,416 | -0.12% | 608.3만 |
|---|
| 2026.06.02 | ₩35,133 | ₩35,884 | ₩33,509 | ₩33,724 | -4.01% | 723.4만 |
|---|
| 2026.06.01 | ₩37,695 | ₩38,191 | ₩36,340 | ₩36,702 | -2.63% | 394.7만 |
|---|
| 2026.05.29 | ₩37,976 | ₩38,714 | ₩37,447 | ₩38,419 | +1.17% | 355.9만 |
|---|
| 2026.05.28 | ₩36,742 | ₩38,097 | ₩36,595 | ₩37,963 | +3.32% | 315.2만 |
|---|
| 2026.05.27 | ₩36,756 | ₩37,252 | ₩36,420 | ₩36,890 | +0.36% | 325.3만 |
|---|
| 2026.05.26 | ₩36,259 | ₩36,588 | ₩35,857 | ₩36,286 | +0.07% | 305.7만 |
|---|
| 2026.05.22 | ₩35,267 | ₩36,233 | ₩35,012 | ₩35,870 | +1.71% | 369.8만 |
|---|
| 2026.05.21 | ₩35,012 | ₩35,508 | ₩34,529 | ₩35,025 | +0.04% | 257.6만 |
|---|
| 2026.05.20 | ₩34,623 | ₩35,548 | ₩33,775 | ₩35,508 | +2.56% | 241.4만 |
|---|
| 2026.05.19 | ₩34,408 | ₩34,663 | ₩33,677 | ₩33,737 | -1.95% | 283.1만 |
|---|
| 2026.05.18 | ₩34,006 | ₩34,831 | ₩33,684 | ₩34,529 | +1.54% | 246만 |
|---|
| 2026.05.15 | ₩34,811 | ₩34,958 | ₩33,798 | ₩33,872 | -2.70% | 262.7만 |
|---|
| 2026.05.14 | ₩36,233 | ₩36,415 | ₩35,159 | ₩35,307 | -2.55% | 278.3만 |
|---|
| 2026.05.13 | ₩35,790 | ₩36,427 | ₩35,079 | ₩35,870 | +0.22% | 314만 |
|---|
| 2026.05.12 | ₩35,736 | ₩36,215 | ₩34,811 | ₩35,937 | +0.56% | 482.7만 |
|---|
| 2026.05.11 | ₩34,609 | ₩36,192 | ₩34,274 | ₩35,951 | +3.88% | 886.2만 |
|---|
| 2026.05.08 | ₩35,468 | ₩36,487 | ₩33,228 | ₩33,724 | -4.92% | 830.6만 |
|---|
| 2026.05.07 | ₩35,790 | ₩36,072 | ₩34,770 | ₩34,918 | -2.44% | 578.7만 |
|---|
| 2026.05.06 | ₩34,381 | ₩35,803 | ₩34,381 | ₩35,226 | +2.46% | 534.3만 |
|---|
| 2026.05.05 | ₩33,335 | ₩33,684 | ₩32,919 | ₩33,670 | +1.01% | 399.9만 |
|---|
| 2026.05.04 | ₩32,825 | ₩33,255 | ₩32,644 | ₩32,973 | +0.45% | 416.7만 |
|---|
| 2026.05.01 | ₩33,322 | ₩33,322 | ₩32,557 | ₩32,906 | -1.25% | 300.3만 |
|---|
| 2026.04.30 | ₩32,906 | ₩33,664 | ₩32,611 | ₩33,348 | +1.35% | 549.3만 |
|---|
| 2026.04.29 | ₩32,825 | ₩33,362 | ₩32,477 | ₩32,785 | -0.12% | 391.1만 |
|---|
| 2026.04.28 | ₩32,758 | ₩33,134 | ₩32,168 | ₩33,027 | +0.82% | 408.7만 |
|---|
| 2026.04.27 | ₩32,919 | ₩33,711 | ₩32,705 | ₩32,852 | -0.20% | 383.1만 |
|---|
| 2026.04.24 | ₩32,436 | ₩32,966 | ₩32,034 | ₩32,919 | +1.49% | 355.7만 |
|---|
| 2026.04.23 | ₩32,637 | ₩33,067 | ₩31,967 | ₩32,651 | +0.04% | 577.9만 |
|---|
| 2026.04.22 | ₩34,153 | ₩34,556 | ₩32,302 | ₩32,678 | -4.32% | 471.9만 |
|---|
| 2026.04.21 | ₩35,723 | ₩35,723 | ₩33,684 | ₩33,684 | -5.71% | 514.4만 |
|---|
| 2026.04.20 | ₩35,629 | ₩36,152 | ₩35,441 | ₩35,964 | +0.94% | 207.5만 |
|---|
| 2026.04.17 | ₩36,219 | ₩36,850 | ₩35,656 | ₩35,897 | -0.89% | 236.4만 |
|---|
| 2026.04.16 | ₩37,051 | ₩37,051 | ₩34,811 | ₩34,891 | -5.83% | 322.4만 |
|---|
| 2026.04.15 | ₩37,239 | ₩37,400 | ₩36,313 | ₩36,541 | -1.87% | 167.3만 |
|---|
| 2026.04.14 | ₩37,614 | ₩37,695 | ₩36,823 | ₩36,984 | -1.68% | 190.9만 |
|---|
| 2026.04.13 | ₩36,098 | ₩37,587 | ₩36,098 | ₩37,346 | +3.46% | 529만 |
|---|
| 2026.04.10 | ₩36,125 | ₩36,722 | ₩35,857 | ₩36,420 | +0.82% | 536.9만 |
|---|
| 2026.04.09 | ₩35,642 | ₩36,662 | ₩35,374 | ₩36,125 | +1.35% | 250.3만 |
|---|
| 2026.04.08 | ₩36,206 | ₩36,675 | ₩35,817 | ₩35,937 | -0.74% | 355.6만 |
|---|
| 2026.04.07 | ₩34,878 | ₩35,032 | ₩33,945 | ₩34,328 | -1.58% | 298.9만 |
|---|
| 2026.04.06 | ₩35,629 | ₩35,857 | ₩35,133 | ₩35,374 | -0.72% | 240.1만 |
|---|
| 2026.04.02 | ₩34,596 | ₩35,964 | ₩34,207 | ₩35,226 | +1.82% | 231.3만 |
|---|
| 2026.04.01 | ₩35,656 | ₩35,870 | ₩35,186 | ₩35,213 | -1.24% | 410.1만 |
|---|
| 2026.03.31 | ₩34,435 | ₩35,226 | ₩33,838 | ₩34,650 | +0.62% | 457.4만 |
|---|
| 2026.03.30 | ₩34,328 | ₩34,516 | ₩33,402 | ₩33,831 | -1.45% | 420.5만 |
|---|
| 2026.03.27 | ₩35,012 | ₩35,072 | ₩34,153 | ₩34,153 | -2.45% | 359.1만 |
|---|
| 2026.03.26 | ₩35,079 | ₩35,575 | ₩34,945 | ₩35,267 | +0.54% | 333.2만 |
|---|
| 2026.03.25 | ₩35,790 | ₩36,005 | ₩35,387 | ₩35,736 | -0.15% | 211.6만 |
|---|
| 2026.03.24 | ₩34,596 | ₩35,267 | ₩34,529 | ₩35,025 | +1.24% | 269만 |
|---|
| 2026.03.23 | ₩35,280 | ₩35,455 | ₩34,328 | ₩35,066 | -0.61% | 366.2만 |
|---|
| 2026.03.20 | ₩34,851 | ₩35,106 | ₩33,945 | ₩34,341 | -1.46% | 1037.7만 |
|---|
| 2026.03.19 | ₩35,723 | ₩35,736 | ₩34,837 | ₩35,159 | -1.58% | 369.9만 |
|---|
| 2026.03.18 | ₩36,568 | ₩37,212 | ₩36,394 | ₩36,434 | -0.37% | 374.1만 |
|---|
| 2026.03.17 | ₩36,058 | ₩36,622 | ₩35,897 | ₩36,165 | +0.30% | 310.4만 |
|---|
| 2026.03.16 | ₩35,481 | ₩36,098 | ₩35,307 | ₩35,562 | +0.23% | 439.2만 |
|---|
| 2026.03.13 | ₩36,005 | ₩36,152 | ₩34,529 | ₩34,958 | -2.91% | 493만 |
|---|
| 2026.03.12 | ₩37,252 | ₩37,561 | ₩35,461 | ₩35,669 | -4.25% | 573.5만 |
|---|
| 2026.03.11 | ₩37,909 | ₩38,332 | ₩37,655 | ₩38,057 | +0.39% | 334만 |
|---|
| 2026.03.10 | ₩38,594 | ₩38,795 | ₩38,111 | ₩38,245 | -0.90% | 373.9만 |
|---|
| 2026.03.09 | ₩38,231 | ₩38,520 | ₩36,769 | ₩38,352 | +0.32% | 464.4만 |
|---|
| 2026.03.06 | ₩38,607 | ₩38,956 | ₩38,164 | ₩38,728 | +0.31% | 424.2만 |
|---|
| 2026.03.05 | ₩39,868 | ₩40,029 | ₩37,950 | ₩39,304 | -1.41% | 463.3만 |
|---|
| 2026.03.04 | ₩40,056 | ₩40,720 | ₩39,573 | ₩40,418 | +0.90% | 551.2만 |
|---|
| 2026.03.03 | ₩40,579 | ₩40,740 | ₩38,339 | ₩39,868 | -1.75% | 520.5만 |
|---|
| 2026.03.02 | ₩41,263 | ₩41,639 | ₩40,244 | ₩41,223 | -0.10% | 651만 |
|---|
| 2026.02.27 | ₩40,914 | ₩41,451 | ₩40,579 | ₩41,317 | +0.98% | 1272.9만 |
|---|
| 2026.02.26 | ₩41,451 | ₩44,610 | ₩40,565 | ₩42,792 | +3.24% | 741.5만 |
|---|
| 2026.02.25 | ₩42,993 | ₩43,222 | ₩41,236 | ₩41,357 | -3.81% | 293만 |
|---|
| 2026.02.24 | ₩42,054 | ₩42,873 | ₩41,800 | ₩42,712 | +1.56% | 188만 |
|---|
| 2026.02.23 | ₩42,497 | ₩42,564 | ₩41,659 | ₩42,135 | -0.85% | 268.4만 |
|---|
| 2026.02.20 | ₩42,108 | ₩42,980 | ₩41,974 | ₩42,873 | +1.82% | 309.8만 |
|---|
| 2026.02.19 | ₩41,719 | ₩42,309 | ₩41,531 | ₩42,175 | +1.09% | 179.2만 |
|---|
| 2026.02.18 | ₩41,893 | ₩42,618 | ₩41,665 | ₩41,934 | +0.10% | 180.9만 |
|---|
| 2026.02.17 | ₩41,048 | ₩41,920 | ₩40,807 | ₩41,639 | +1.44% | 256.8만 |
|---|
| 2026.02.13 | ₩40,565 | ₩41,518 | ₩40,438 | ₩41,008 | +1.09% | 247만 |
|---|
| 2026.02.12 | ₩40,311 | ₩41,518 | ₩39,962 | ₩40,270 | -0.10% | 330만 |
|---|
| 2026.02.11 | ₩41,370 | ₩41,612 | ₩39,834 | ₩40,096 | -3.08% | 241.2만 |
|---|
| 2026.02.10 | ₩41,773 | ₩41,773 | ₩41,042 | ₩41,183 | -1.41% | 239.3만 |
|---|
| 2026.02.09 | ₩41,022 | ₩41,612 | ₩40,874 | ₩41,491 | +1.14% | 255.5만 |
|---|
| 2026.02.06 | ₩40,472 | ₩41,102 | ₩40,150 | ₩41,008 | +1.33% | 315.4만 |
|---|
| 2026.02.05 | ₩39,841 | ₩40,042 | ₩38,406 | ₩39,586 | -0.64% | 498만 |
|---|
| 2026.02.04 | ₩40,874 | ₩41,290 | ₩39,157 | ₩40,109 | -1.87% | 517.7만 |
|---|
| 2026.02.03 | ₩41,397 | ₩41,719 | ₩40,096 | ₩40,954 | -1.07% | 338만 |
|---|
| 2026.02.02 | ₩40,753 | ₩41,847 | ₩40,478 | ₩41,504 | +1.84% | 733.2만 |
|---|
| 2026.01.30 | ₩41,451 | ₩41,907 | ₩41,276 | ₩41,437 | -0.03% | 600.6만 |
|---|
| 2026.01.29 | ₩42,832 | ₩43,201 | ₩41,719 | ₩41,826 | -2.35% | 1889.8만 |
|---|
| 2026.01.28 | ₩42,846 | ₩43,168 | ₩42,309 | ₩42,376 | -1.10% | 2270.6만 |
|---|
| 2026.01.27 | ₩44,281 | ₩44,885 | ₩43,852 | ₩44,429 | +0.33% | 133.4만 |
|---|
| 2026.01.26 | ₩44,254 | ₩44,335 | ₩43,289 | ₩43,892 | -0.82% | 191.4만 |
|---|
| 2026.01.23 | ₩43,530 | ₩44,362 | ₩43,369 | ₩44,228 | +1.60% | 322.6만 |
|---|
| 2026.01.22 | ₩42,900 | ₩43,503 | ₩42,591 | ₩43,396 | +1.16% | 311.2만 |
|---|
| 2026.01.21 | ₩43,168 | ₩43,584 | ₩41,880 | ₩42,832 | -0.78% | 2168.5만 |
|---|
| 2026.01.20 | ₩46,186 | ₩46,253 | ₩42,926 | ₩42,967 | -6.97% | 775.9만 |
|---|
| 2026.01.16 | ₩43,597 | ₩43,859 | ₩43,074 | ₩43,570 | -0.06% | 243만 |
|---|
| 2026.01.15 | ₩44,000 | ₩44,228 | ₩43,476 | ₩43,664 | -0.76% | 180.3만 |
|---|
| 2026.01.14 | ₩43,517 | ₩43,852 | ₩42,698 | ₩43,503 | -0.03% | 154만 |
|---|
| 2026.01.13 | ₩42,926 | ₩43,745 | ₩42,926 | ₩43,503 | +1.34% | 216.4만 |
|---|
| 2026.01.12 | ₩41,276 | ₩43,034 | ₩41,276 | ₩42,765 | +3.61% | 193.4만 |
|---|
| 2026.01.09 | ₩41,290 | ₩42,068 | ₩40,928 | ₩41,290 | 0.00% | 133.5만 |
|---|
| 2026.01.08 | ₩41,035 | ₩41,652 | ₩40,270 | ₩41,102 | +0.16% | 179.2만 |
|---|
| 2026.01.07 | ₩40,753 | ₩41,263 | ₩40,244 | ₩40,726 | -0.07% | 162.8만 |
|---|
| 2026.01.06 | ₩40,713 | ₩41,183 | ₩40,268 | ₩40,753 | +0.10% | 308.6만 |
|---|
| 2026.01.05 | ₩40,244 | ₩40,914 | ₩39,962 | ₩40,740 | +1.23% | 258.9만 |
|---|
| 2026.01.02 | ₩38,647 | ₩39,920 | ₩38,392 | ₩39,761 | +2.88% | 147.2만 |
|---|
| 2025.12.31 | ₩38,862 | ₩38,862 | ₩38,245 | ₩38,473 | -1.00% | 152.8만 |
|---|
| 2025.12.30 | ₩38,969 | ₩38,969 | ₩38,433 | ₩38,620 | -0.90% | 183.7만 |
|---|
| 2025.12.29 | ₩39,076 | ₩39,190 | ₩38,661 | ₩38,902 | -0.45% | 87.2만 |
|---|
| 2025.12.26 | ₩39,425 | ₩39,573 | ₩39,036 | ₩39,117 | -0.78% | 62.7만 |
|---|
| 2025.12.24 | ₩39,707 | ₩39,707 | ₩39,224 | ₩39,452 | -0.64% | 49.6만 |
|---|
| 2025.12.23 | ₩39,385 | ₩39,774 | ₩39,211 | ₩39,439 | +0.14% | 87.8만 |
|---|
| 2025.12.22 | ₩38,634 | ₩39,640 | ₩38,339 | ₩39,626 | +2.57% | 130만 |
|---|
| 2025.12.19 | ₩37,628 | ₩38,674 | ₩37,628 | ₩38,446 | +2.17% | 279.5만 |
|---|
| 2025.12.18 | ₩36,823 | ₩37,862 | ₩36,701 | ₩37,467 | +1.75% | 171만 |
|---|
| 2025.12.17 | ₩36,528 | ₩37,279 | ₩36,085 | ₩36,353 | -0.48% | 178.6만 |
|---|
| 2025.12.16 | ₩36,595 | ₩37,105 | ₩36,192 | ₩36,783 | +0.51% | 105.8만 |
|---|
| 2025.12.15 | ₩37,695 | ₩37,695 | ₩36,381 | ₩36,756 | -2.49% | 125.1만 |
|---|
| 2025.12.12 | ₩36,930 | ₩37,695 | ₩36,595 | ₩37,292 | +0.98% | 201.9만 |
|---|
| 2025.12.11 | ₩36,742 | ₩37,272 | ₩36,360 | ₩36,903 | +0.44% | 95.4만 |
|---|
| 2025.12.10 | ₩37,561 | ₩37,735 | ₩35,750 | ₩36,769 | -2.11% | 213.1만 |
|---|
| 2025.12.09 | ₩35,830 | ₩36,568 | ₩35,763 | ₩36,005 | +0.49% | 182.9만 |
|---|
| 2025.12.08 | ₩35,776 | ₩36,072 | ₩35,468 | ₩35,683 | -0.26% | 214.4만 |
|---|
| 2025.12.05 | ₩35,642 | ₩35,750 | ₩34,905 | ₩35,629 | -0.04% | 123만 |
|---|
| 2025.12.04 | ₩34,878 | ₩35,904 | ₩34,690 | ₩35,696 | +2.35% | 125.3만 |
|---|
| 2025.12.03 | ₩34,153 | ₩34,730 | ₩33,945 | ₩34,730 | +1.69% | 170.7만 |
|---|
| 2025.12.02 | ₩34,073 | ₩34,502 | ₩33,878 | ₩34,167 | +0.28% | 108.3만 |
|---|
| 2025.12.01 | ₩34,703 | ₩34,770 | ₩33,630 | ₩33,711 | -2.86% | 135.5만 |
|---|
| 2025.11.28 | ₩34,663 | ₩35,079 | ₩34,153 | ₩35,039 | +1.08% | 56.2만 |
|---|
| 2025.11.26 | ₩33,831 | ₩34,529 | ₩33,818 | ₩34,395 | +1.67% | 132.7만 |
|---|
| 2025.11.25 | ₩33,456 | ₩33,986 | ₩33,214 | ₩33,737 | +0.84% | 147.4만 |
|---|
| 2025.11.24 | ₩33,134 | ₩33,657 | ₩32,926 | ₩33,603 | +1.42% | 121.1만 |
|---|
| 2025.11.21 | ₩32,557 | ₩33,348 | ₩32,155 | ₩33,187 | +1.94% | 140.2만 |
|---|
| 2025.11.20 | ₩34,448 | ₩34,603 | ₩32,517 | ₩32,557 | -5.49% | 117.5만 |
|---|
| 2025.11.19 | ₩33,134 | ₩33,964 | ₩32,691 | ₩33,791 | +1.98% | 176.1만 |
|---|
| 2025.11.18 | ₩33,080 | ₩33,509 | ₩32,530 | ₩32,852 | -0.69% | 147만 |
|---|
| 2025.11.17 | ₩34,167 | ₩34,422 | ₩32,879 | ₩33,080 | -3.18% | 216.4만 |
|---|
| 2025.11.14 | ₩33,536 | ₩34,469 | ₩33,255 | ₩34,368 | +2.48% | 213만 |
|---|
| 2025.11.13 | ₩35,361 | ₩35,905 | ₩34,100 | ₩34,314 | -2.96% | 158.9만 |
|---|
| 2025.11.12 | ₩36,407 | ₩36,903 | ₩35,213 | ₩35,361 | -2.87% | 136.5만 |
|---|
| 2025.11.11 | ₩37,722 | ₩38,057 | ₩36,302 | ₩36,581 | -3.02% | 232.1만 |
|---|
| 2025.11.10 | ₩36,340 | ₩37,078 | ₩36,085 | ₩36,944 | +1.66% | 236.7만 |
|---|
| 2025.11.07 | ₩35,656 | ₩36,018 | ₩34,891 | ₩36,005 | +0.98% | 252.1만 |
|---|
| 2025.11.06 | ₩36,501 | ₩36,736 | ₩35,857 | ₩36,005 | -1.36% | 99.8만 |
|---|
| 2025.11.05 | ₩36,313 | ₩36,890 | ₩36,038 | ₩36,608 | +0.81% | 145.3만 |
|---|
| 2025.11.04 | ₩37,400 | ₩38,057 | ₩36,809 | ₩36,890 | -1.36% | 347.7만 |
|---|
| 2025.11.03 | ₩38,741 | ₩38,902 | ₩37,531 | ₩38,178 | -1.45% | 137.9만 |
|---|
| 2025.10.31 | ₩38,272 | ₩38,915 | ₩38,057 | ₩38,754 | +1.26% | 139.7만 |
|---|
| 2025.10.30 | ₩38,272 | ₩39,170 | ₩37,990 | ₩38,298 | +0.07% | 154.5만 |
|---|
| 2025.10.29 | ₩38,178 | ₩38,701 | ₩37,775 | ₩38,406 | +0.60% | 138.5만 |
|---|
| 2025.10.28 | ₩39,023 | ₩39,023 | ₩37,883 | ₩38,272 | -1.93% | 163.8만 |
|---|
| 2025.10.27 | ₩39,130 | ₩39,318 | ₩38,501 | ₩38,714 | -1.06% | 168.2만 |
|---|
| 2025.10.24 | ₩39,076 | ₩39,425 | ₩38,701 | ₩38,822 | -0.65% | 194.8만 |
|---|
| 2025.10.23 | ₩37,494 | ₩38,936 | ₩37,351 | ₩38,808 | +3.51% | 149만 |
|---|
| 2025.10.22 | ₩38,003 | ₩38,258 | ₩37,386 | ₩37,534 | -1.24% | 124.9만 |
|---|
| 2025.10.21 | ₩37,158 | ₩38,178 | ₩37,158 | ₩38,097 | +2.53% | 118.1만 |
|---|
| 2025.10.20 | ₩36,823 | ₩37,225 | ₩36,487 | ₩36,984 | +0.44% | 133.1만 |
|---|
| 2025.10.17 | ₩37,051 | ₩37,480 | ₩36,085 | ₩36,595 | -1.23% | 167.9만 |
|---|
| 2025.10.16 | ₩38,379 | ₩38,551 | ₩37,172 | ₩37,426 | -2.48% | 228.4만 |
|---|
| 2025.10.15 | ₩39,090 | ₩39,761 | ₩37,185 | ₩38,003 | -2.78% | 267.7만 |
|---|
| 2025.10.14 | ₩37,037 | ₩38,741 | ₩36,367 | ₩38,419 | +3.73% | 230.7만 |
|---|
| 2025.10.13 | ₩35,884 | ₩37,990 | ₩35,307 | ₩36,903 | +2.84% | 344.1만 |
|---|
| 2025.10.10 | ₩36,340 | ₩36,514 | ₩35,186 | ₩35,441 | -2.47% | 137.3만 |
|---|