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 | ₩27,413 | ₩27,813 | ₩26,985 | ₩26,985 | -1.56% | 335.4만 |
| 2026.10.08 | ₩26,798 | ₩27,286 | ₩26,558 | ₩27,199 | +1.50% | 350.5만 |
| 2026.10.07 | ₩27,815 | ₩27,815 | ₩26,735 | ₩27,092 | -2.60% | 323.9만 |
| 2026.10.06 | ₩28,363 | ₩28,631 | ₩27,968 | ₩28,015 | -1.23% | 347.5만 |
| 2026.10.05 | ₩28,162 | ₩28,831 | ₩28,002 | ₩28,149 | -0.05% | 376.6만 |
| 2026.10.02 | ₩28,698 | ₩28,751 | ₩27,875 | ₩28,162 | -1.86% | 370.2만 |
| 2026.10.01 | ₩28,417 | ₩28,805 | ₩27,808 | ₩28,323 | -0.33% | 451.3만 |
| 2026.09.30 | ₩28,938 | ₩29,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,564 |
| -1.29% |
| 365.6만 |
| 2026.09.29 | ₩29,139 | ₩29,581 | ₩28,724 | ₩29,099 | -0.14% | 507.2만 |
|---|
| 2026.09.28 | ₩29,915 | ₩30,310 | ₩29,500 | ₩29,728 | -0.63% | 529.5만 |
|---|
| 2026.09.25 | ₩29,554 | ₩30,611 | ₩29,420 | ₩30,423 | +2.94% | 430.1만 |
|---|
| 2026.09.24 | ₩30,142 | ₩30,283 | ₩29,627 | ₩29,674 | -1.55% | 435.2만 |
|---|
| 2026.09.23 | ₩30,343 | ₩30,758 | ₩30,196 | ₩30,209 | -0.44% | 315.8만 |
|---|
| 2026.09.22 | ₩31,066 | ₩31,198 | ₩29,955 | ₩30,477 | -1.89% | 378만 |
|---|
| 2026.09.21 | ₩30,102 | ₩30,611 | ₩29,928 | ₩30,611 | +1.69% | 349.2만 |
|---|
| 2026.09.18 | ₩30,236 | ₩30,397 | ₩29,821 | ₩29,835 | -1.33% | 1029.3만 |
|---|
| 2026.09.17 | ₩31,454 | ₩31,494 | ₩29,942 | ₩30,156 | -4.13% | 492.1만 |
|---|
| 2026.09.16 | ₩31,534 | ₩31,534 | ₩30,544 | ₩30,945 | -1.87% | 341.2만 |
|---|
| 2026.09.15 | ₩31,520 | ₩31,815 | ₩30,718 | ₩31,132 | -1.23% | 477.7만 |
|---|
| 2026.09.14 | ₩31,761 | ₩31,962 | ₩31,454 | ₩31,574 | -0.59% | 290.6만 |
|---|
| 2026.09.11 | ₩32,216 | ₩32,343 | ₩31,694 | ₩32,163 | -0.17% | 252.9만 |
|---|
| 2026.09.10 | ₩32,136 | ₩32,510 | ₩31,460 | ₩31,641 | -1.54% | 257만 |
|---|
| 2026.09.09 | ₩32,577 | ₩32,771 | ₩31,922 | ₩32,403 | -0.53% | 260.9만 |
|---|
| 2026.09.08 | ₩33,246 | ₩34,329 | ₩32,470 | ₩32,738 | -1.53% | 364.3만 |
|---|
| 2026.09.04 | ₩32,818 | ₩33,273 | ₩32,738 | ₩33,193 | +1.14% | 231.1만 |
|---|
| 2026.09.03 | ₩32,537 | ₩33,072 | ₩31,923 | ₩32,965 | +1.32% | 384.6만 |
|---|
| 2026.09.02 | ₩32,872 | ₩32,932 | ₩32,149 | ₩32,203 | -2.04% | 320.3만 |
|---|
| 2026.09.01 | ₩32,510 | ₩33,280 | ₩32,296 | ₩32,390 | -0.37% | 390.7만 |
|---|
| 2026.08.31 | ₩33,046 | ₩33,233 | ₩32,209 | ₩32,765 | -0.85% | 422만 |
|---|
| 2026.08.28 | ₩33,915 | ₩34,062 | ₩33,233 | ₩33,460 | -1.34% | 225.4만 |
|---|
| 2026.08.27 | ₩33,594 | ₩33,741 | ₩33,072 | ₩33,554 | -0.12% | 244.3만 |
|---|
| 2026.08.26 | ₩33,755 | ₩34,290 | ₩33,541 | ₩33,674 | -0.24% | 256.6만 |
|---|
| 2026.08.25 | ₩33,648 | ₩33,701 | ₩33,066 | ₩33,393 | -0.76% | 320.1만 |
|---|
| 2026.08.24 | ₩33,701 | ₩34,190 | ₩32,738 | ₩32,872 | -2.46% | 410.1만 |
|---|
| 2026.08.21 | ₩33,929 | ₩34,250 | ₩33,440 | ₩33,527 | -1.18% | 256.3만 |
|---|
| 2026.08.20 | ₩35,146 | ₩35,213 | ₩33,587 | ₩33,755 | -3.96% | 263.9만 |
|---|
| 2026.08.19 | ₩36,243 | ₩36,390 | ₩35,153 | ₩35,320 | -2.55% | 220.2만 |
|---|
| 2026.08.18 | ₩36,297 | ₩36,564 | ₩35,655 | ₩36,109 | -0.52% | 258.3만 |
|---|
| 2026.08.17 | ₩37,166 | ₩37,280 | ₩36,564 | ₩36,645 | -1.40% | 245.3만 |
|---|
| 2026.08.14 | ₩36,872 | ₩37,380 | ₩36,438 | ₩37,327 | +1.23% | 303.5만 |
|---|
| 2026.08.13 | ₩36,899 | ₩36,899 | ₩36,136 | ₩36,283 | -1.67% | 781.7만 |
|---|
| 2026.08.12 | ₩37,849 | ₩38,089 | ₩36,604 | ₩36,645 | -3.18% | 370만 |
|---|
| 2026.08.11 | ₩37,916 | ₩38,531 | ₩37,561 | ₩37,728 | -0.49% | 246.9만 |
|---|
| 2026.08.10 | ₩40,136 | ₩40,136 | ₩37,728 | ₩37,902 | -5.57% | 291.4만 |
|---|
| 2026.08.07 | ₩39,722 | ₩41,233 | ₩38,330 | ₩39,053 | -1.68% | 629.8만 |
|---|
| 2026.08.06 | ₩41,287 | ₩42,331 | ₩39,936 | ₩40,136 | -2.79% | 458.2만 |
|---|
| 2026.08.05 | ₩40,631 | ₩41,628 | ₩40,631 | ₩41,488 | +2.11% | 363.8만 |
|---|
| 2026.08.04 | ₩40,337 | ₩41,247 | ₩40,324 | ₩41,046 | +1.76% | 268.4만 |
|---|
| 2026.08.03 | ₩39,334 | ₩40,284 | ₩39,267 | ₩40,096 | +1.94% | 215.7만 |
|---|
| 2026.07.31 | ₩38,919 | ₩39,467 | ₩38,411 | ₩39,213 | +0.76% | 186.9만 |
|---|
| 2026.07.30 | ₩38,504 | ₩38,885 | ₩37,675 | ₩38,772 | +0.69% | 222.5만 |
|---|
| 2026.07.29 | ₩39,989 | ₩40,083 | ₩38,183 | ₩38,437 | -3.88% | 374만 |
|---|
| 2026.07.28 | ₩39,508 | ₩40,424 | ₩39,240 | ₩40,350 | +2.13% | 358.8만 |
|---|
| 2026.07.27 | ₩38,919 | ₩39,949 | ₩38,638 | ₩39,508 | +1.51% | 464.5만 |
|---|
| 2026.07.24 | ₩37,956 | ₩38,638 | ₩37,889 | ₩38,397 | +1.16% | 306.2만 |
|---|
| 2026.07.23 | ₩36,538 | ₩38,230 | ₩36,538 | ₩37,808 | +3.48% | 445.2만 |
|---|
| 2026.07.22 | ₩36,390 | ₩37,186 | ₩36,303 | ₩36,899 | +1.40% | 330만 |
|---|
| 2026.07.21 | ₩35,574 | ₩36,645 | ₩35,052 | ₩36,283 | +1.99% | 339.3만 |
|---|
| 2026.07.20 | ₩35,869 | ₩36,491 | ₩35,400 | ₩35,655 | -0.60% | 313.8만 |
|---|
| 2026.07.17 | ₩35,374 | ₩36,725 | ₩35,066 | ₩35,762 | +1.10% | 387.7만 |
|---|
| 2026.07.16 | ₩36,323 | ₩36,480 | ₩35,296 | ₩35,614 | -1.95% | 316.7만 |
|---|
| 2026.07.15 | ₩36,671 | ₩36,986 | ₩35,989 | ₩36,845 | +0.47% | 234만 |
|---|
| 2026.07.14 | ₩37,086 | ₩37,722 | ₩36,517 | ₩36,604 | -1.30% | 253만 |
|---|
| 2026.07.13 | ₩37,166 | ₩37,474 | ₩36,203 | ₩36,859 | -0.83% | 258.9만 |
|---|
| 2026.07.10 | ₩37,916 | ₩38,076 | ₩36,999 | ₩37,367 | -1.45% | 224.1만 |
|---|
| 2026.07.09 | ₩38,036 | ₩38,036 | ₩37,006 | ₩37,541 | -1.30% | 382.8만 |
|---|
| 2026.07.08 | ₩39,574 | ₩39,601 | ₩37,628 | ₩37,661 | -4.83% | 381.9만 |
|---|
| 2026.07.07 | ₩41,113 | ₩41,113 | ₩39,708 | ₩40,190 | -2.25% | 381.4만 |
|---|
| 2026.07.06 | ₩40,658 | ₩41,494 | ₩40,417 | ₩41,367 | +1.74% | 370만 |
|---|
| 2026.07.02 | ₩40,484 | ₩40,792 | ₩39,401 | ₩40,284 | -0.50% | 414.2만 |
|---|
| 2026.07.01 | ₩40,136 | ₩40,765 | ₩39,628 | ₩40,136 | 0.00% | 389.8만 |
|---|
| 2026.06.30 | ₩38,304 | ₩40,023 | ₩37,768 | ₩40,016 | +4.47% | 397.6만 |
|---|
| 2026.06.29 | ₩37,675 | ₩38,357 | ₩37,501 | ₩38,317 | +1.70% | 487.4만 |
|---|
| 2026.06.26 | ₩37,046 | ₩38,051 | ₩36,725 | ₩37,648 | +1.63% | 500.1만 |
|---|
| 2026.06.25 | ₩36,885 | ₩37,996 | ₩36,698 | ₩37,180 | +0.80% | 533.5만 |
|---|
| 2026.06.24 | ₩35,989 | ₩37,046 | ₩35,962 | ₩36,283 | +0.82% | 373.9만 |
|---|
| 2026.06.23 | ₩35,802 | ₩36,377 | ₩35,521 | ₩35,922 | +0.34% | 365.1만 |
|---|
| 2026.06.22 | ₩36,564 | ₩37,140 | ₩36,390 | ₩36,471 | -0.26% | 405.1만 |
|---|
| 2026.06.18 | ₩36,725 | ₩37,213 | ₩36,564 | ₩37,126 | +1.09% | 619만 |
|---|
| 2026.06.17 | ₩35,976 | ₩37,635 | ₩35,976 | ₩36,337 | +1.00% | 595.7만 |
|---|
| 2026.06.16 | ₩36,297 | ₩36,497 | ₩35,889 | ₩35,895 | -1.11% | 437.5만 |
|---|
| 2026.06.15 | ₩36,738 | ₩37,273 | ₩36,029 | ₩36,096 | -1.75% | 315.4만 |
|---|
| 2026.06.12 | ₩35,039 | ₩36,103 | ₩35,026 | ₩36,002 | +2.75% | 508.1만 |
|---|
| 2026.06.11 | ₩33,447 | ₩34,952 | ₩33,260 | ₩34,718 | +3.80% | 447.3만 |
|---|
| 2026.06.10 | ₩34,183 | ₩34,236 | ₩33,126 | ₩33,139 | -3.05% | 302.8만 |
|---|
| 2026.06.09 | ₩33,367 | ₩34,477 | ₩33,079 | ₩34,223 | +2.57% | 389.9만 |
|---|
| 2026.06.08 | ₩34,103 | ₩34,396 | ₩33,046 | ₩33,166 | -2.75% | 410.7만 |
|---|
| 2026.06.05 | ₩34,022 | ₩34,450 | ₩33,795 | ₩34,263 | +0.71% | 238.3만 |
|---|
| 2026.06.04 | ₩33,715 | ₩34,557 | ₩33,715 | ₩34,183 | +1.39% | 400.7만 |
|---|
| 2026.06.03 | ₩33,367 | ₩33,661 | ₩32,397 | ₩33,327 | -0.12% | 608.3만 |
|---|
| 2026.06.02 | ₩35,039 | ₩35,788 | ₩33,420 | ₩33,634 | -4.01% | 723.4만 |
|---|
| 2026.06.01 | ₩37,594 | ₩38,089 | ₩36,243 | ₩36,604 | -2.63% | 394.7만 |
|---|
| 2026.05.29 | ₩37,875 | ₩38,611 | ₩37,347 | ₩38,317 | +1.17% | 355.9만 |
|---|
| 2026.05.28 | ₩36,645 | ₩37,996 | ₩36,497 | ₩37,862 | +3.32% | 315.2만 |
|---|
| 2026.05.27 | ₩36,658 | ₩37,153 | ₩36,323 | ₩36,792 | +0.36% | 325.3만 |
|---|
| 2026.05.26 | ₩36,163 | ₩36,491 | ₩35,762 | ₩36,190 | +0.07% | 305.7만 |
|---|
| 2026.05.22 | ₩35,173 | ₩36,136 | ₩34,919 | ₩35,775 | +1.71% | 369.8만 |
|---|
| 2026.05.21 | ₩34,919 | ₩35,414 | ₩34,437 | ₩34,932 | +0.04% | 257.6만 |
|---|
| 2026.05.20 | ₩34,531 | ₩35,454 | ₩33,685 | ₩35,414 | +2.56% | 241.4만 |
|---|
| 2026.05.19 | ₩34,317 | ₩34,571 | ₩33,587 | ₩33,648 | -1.95% | 283.1만 |
|---|
| 2026.05.18 | ₩33,915 | ₩34,738 | ₩33,594 | ₩34,437 | +1.54% | 246만 |
|---|
| 2026.05.15 | ₩34,718 | ₩34,865 | ₩33,708 | ₩33,781 | -2.70% | 262.7만 |
|---|
| 2026.05.14 | ₩36,136 | ₩36,318 | ₩35,066 | ₩35,213 | -2.55% | 278.3만 |
|---|
| 2026.05.13 | ₩35,695 | ₩36,330 | ₩34,986 | ₩35,775 | +0.22% | 314만 |
|---|
| 2026.05.12 | ₩35,641 | ₩36,119 | ₩34,718 | ₩35,842 | +0.56% | 482.7만 |
|---|
| 2026.05.11 | ₩34,517 | ₩36,096 | ₩34,183 | ₩35,855 | +3.88% | 886.2만 |
|---|
| 2026.05.08 | ₩35,374 | ₩36,390 | ₩33,139 | ₩33,634 | -4.92% | 830.6만 |
|---|
| 2026.05.07 | ₩35,695 | ₩35,976 | ₩34,678 | ₩34,825 | -2.44% | 578.7만 |
|---|
| 2026.05.06 | ₩34,290 | ₩35,708 | ₩34,290 | ₩35,133 | +2.46% | 534.3만 |
|---|
| 2026.05.05 | ₩33,246 | ₩33,594 | ₩32,832 | ₩33,581 | +1.01% | 399.9만 |
|---|
| 2026.05.04 | ₩32,738 | ₩33,166 | ₩32,557 | ₩32,885 | +0.45% | 416.7만 |
|---|
| 2026.05.01 | ₩33,233 | ₩33,233 | ₩32,470 | ₩32,818 | -1.25% | 300.3만 |
|---|
| 2026.04.30 | ₩32,818 | ₩33,574 | ₩32,524 | ₩33,260 | +1.35% | 549.3만 |
|---|
| 2026.04.29 | ₩32,738 | ₩33,273 | ₩32,390 | ₩32,698 | -0.12% | 391.1만 |
|---|
| 2026.04.28 | ₩32,671 | ₩33,046 | ₩32,082 | ₩32,939 | +0.82% | 408.7만 |
|---|
| 2026.04.27 | ₩32,832 | ₩33,621 | ₩32,618 | ₩32,765 | -0.20% | 383.1만 |
|---|
| 2026.04.24 | ₩32,350 | ₩32,878 | ₩31,949 | ₩32,832 | +1.49% | 355.7만 |
|---|
| 2026.04.23 | ₩32,551 | ₩32,979 | ₩31,882 | ₩32,564 | +0.04% | 577.9만 |
|---|
| 2026.04.22 | ₩34,062 | ₩34,464 | ₩32,216 | ₩32,591 | -4.32% | 471.9만 |
|---|
| 2026.04.21 | ₩35,628 | ₩35,628 | ₩33,594 | ₩33,594 | -5.71% | 514.4만 |
|---|
| 2026.04.20 | ₩35,534 | ₩36,056 | ₩35,347 | ₩35,869 | +0.94% | 207.5만 |
|---|
| 2026.04.17 | ₩36,123 | ₩36,752 | ₩35,561 | ₩35,802 | -0.89% | 236.4만 |
|---|
| 2026.04.16 | ₩36,952 | ₩36,952 | ₩34,718 | ₩34,798 | -5.83% | 322.4만 |
|---|
| 2026.04.15 | ₩37,140 | ₩37,300 | ₩36,216 | ₩36,444 | -1.87% | 167.3만 |
|---|
| 2026.04.14 | ₩37,514 | ₩37,594 | ₩36,725 | ₩36,885 | -1.68% | 190.9만 |
|---|
| 2026.04.13 | ₩36,002 | ₩37,487 | ₩36,002 | ₩37,247 | +3.46% | 529만 |
|---|
| 2026.04.10 | ₩36,029 | ₩36,624 | ₩35,762 | ₩36,323 | +0.82% | 536.9만 |
|---|
| 2026.04.09 | ₩35,547 | ₩36,564 | ₩35,280 | ₩36,029 | +1.35% | 250.3만 |
|---|
| 2026.04.08 | ₩36,109 | ₩36,578 | ₩35,721 | ₩35,842 | -0.74% | 355.6만 |
|---|
| 2026.04.07 | ₩34,785 | ₩34,939 | ₩33,855 | ₩34,236 | -1.58% | 298.9만 |
|---|
| 2026.04.06 | ₩35,534 | ₩35,762 | ₩35,039 | ₩35,280 | -0.72% | 240.1만 |
|---|
| 2026.04.02 | ₩34,504 | ₩35,869 | ₩34,116 | ₩35,133 | +1.82% | 231.3만 |
|---|
| 2026.04.01 | ₩35,561 | ₩35,775 | ₩35,093 | ₩35,119 | -1.24% | 410.1만 |
|---|
| 2026.03.31 | ₩34,343 | ₩35,133 | ₩33,748 | ₩34,557 | +0.62% | 457.4만 |
|---|
| 2026.03.30 | ₩34,236 | ₩34,424 | ₩33,313 | ₩33,741 | -1.45% | 420.5만 |
|---|
| 2026.03.27 | ₩34,919 | ₩34,979 | ₩34,062 | ₩34,062 | -2.45% | 359.1만 |
|---|
| 2026.03.26 | ₩34,986 | ₩35,481 | ₩34,852 | ₩35,173 | +0.54% | 333.2만 |
|---|
| 2026.03.25 | ₩35,695 | ₩35,909 | ₩35,293 | ₩35,641 | -0.15% | 211.6만 |
|---|
| 2026.03.24 | ₩34,504 | ₩35,173 | ₩34,437 | ₩34,932 | +1.24% | 269만 |
|---|
| 2026.03.23 | ₩35,186 | ₩35,360 | ₩34,236 | ₩34,972 | -0.61% | 366.2만 |
|---|
| 2026.03.20 | ₩34,758 | ₩35,012 | ₩33,855 | ₩34,250 | -1.46% | 1037.7만 |
|---|
| 2026.03.19 | ₩35,628 | ₩35,641 | ₩34,745 | ₩35,066 | -1.58% | 369.9만 |
|---|
| 2026.03.18 | ₩36,471 | ₩37,113 | ₩36,297 | ₩36,337 | -0.37% | 374.1만 |
|---|
| 2026.03.17 | ₩35,962 | ₩36,524 | ₩35,802 | ₩36,069 | +0.30% | 310.4만 |
|---|
| 2026.03.16 | ₩35,387 | ₩36,002 | ₩35,213 | ₩35,467 | +0.23% | 439.2만 |
|---|
| 2026.03.13 | ₩35,909 | ₩36,056 | ₩34,437 | ₩34,865 | -2.91% | 493만 |
|---|
| 2026.03.12 | ₩37,153 | ₩37,461 | ₩35,367 | ₩35,574 | -4.25% | 573.5만 |
|---|
| 2026.03.11 | ₩37,808 | ₩38,230 | ₩37,554 | ₩37,956 | +0.39% | 334만 |
|---|
| 2026.03.10 | ₩38,491 | ₩38,691 | ₩38,009 | ₩38,143 | -0.90% | 373.9만 |
|---|
| 2026.03.09 | ₩38,130 | ₩38,417 | ₩36,671 | ₩38,250 | +0.32% | 464.4만 |
|---|
| 2026.03.06 | ₩38,504 | ₩38,852 | ₩38,063 | ₩38,625 | +0.31% | 424.2만 |
|---|
| 2026.03.05 | ₩39,762 | ₩39,922 | ₩37,849 | ₩39,200 | -1.41% | 463.3만 |
|---|
| 2026.03.04 | ₩39,949 | ₩40,611 | ₩39,467 | ₩40,310 | +0.90% | 551.2만 |
|---|
| 2026.03.03 | ₩40,471 | ₩40,631 | ₩38,237 | ₩39,762 | -1.75% | 520.5만 |
|---|
| 2026.03.02 | ₩41,153 | ₩41,528 | ₩40,136 | ₩41,113 | -0.10% | 651만 |
|---|
| 2026.02.27 | ₩40,805 | ₩41,340 | ₩40,471 | ₩41,207 | +0.98% | 1272.9만 |
|---|
| 2026.02.26 | ₩41,340 | ₩44,491 | ₩40,457 | ₩42,678 | +3.24% | 741.5만 |
|---|
| 2026.02.25 | ₩42,879 | ₩43,106 | ₩41,126 | ₩41,247 | -3.81% | 293만 |
|---|
| 2026.02.24 | ₩41,943 | ₩42,759 | ₩41,688 | ₩42,598 | +1.56% | 188만 |
|---|
| 2026.02.23 | ₩42,384 | ₩42,451 | ₩41,548 | ₩42,023 | -0.85% | 268.4만 |
|---|
| 2026.02.20 | ₩41,996 | ₩42,866 | ₩41,862 | ₩42,759 | +1.82% | 309.8만 |
|---|
| 2026.02.19 | ₩41,608 | ₩42,197 | ₩41,421 | ₩42,063 | +1.09% | 179.2만 |
|---|
| 2026.02.18 | ₩41,782 | ₩42,504 | ₩41,555 | ₩41,822 | +0.10% | 180.9만 |
|---|
| 2026.02.17 | ₩40,939 | ₩41,809 | ₩40,698 | ₩41,528 | +1.44% | 256.8만 |
|---|
| 2026.02.13 | ₩40,457 | ₩41,407 | ₩40,330 | ₩40,899 | +1.09% | 247만 |
|---|
| 2026.02.12 | ₩40,203 | ₩41,407 | ₩39,855 | ₩40,163 | -0.10% | 330만 |
|---|
| 2026.02.11 | ₩41,260 | ₩41,501 | ₩39,728 | ₩39,989 | -3.08% | 241.2만 |
|---|
| 2026.02.10 | ₩41,662 | ₩41,662 | ₩40,932 | ₩41,073 | -1.41% | 239.3만 |
|---|
| 2026.02.09 | ₩40,912 | ₩41,501 | ₩40,765 | ₩41,381 | +1.14% | 255.5만 |
|---|
| 2026.02.06 | ₩40,364 | ₩40,993 | ₩40,043 | ₩40,899 | +1.33% | 315.4만 |
|---|
| 2026.02.05 | ₩39,735 | ₩39,936 | ₩38,304 | ₩39,481 | -0.64% | 498만 |
|---|
| 2026.02.04 | ₩40,765 | ₩41,180 | ₩39,053 | ₩40,003 | -1.87% | 517.7만 |
|---|
| 2026.02.03 | ₩41,287 | ₩41,608 | ₩39,989 | ₩40,845 | -1.07% | 338만 |
|---|
| 2026.02.02 | ₩40,645 | ₩41,735 | ₩40,371 | ₩41,394 | +1.84% | 733.2만 |
|---|
| 2026.01.30 | ₩41,340 | ₩41,795 | ₩41,167 | ₩41,327 | -0.03% | 600.6만 |
|---|
| 2026.01.29 | ₩42,719 | ₩43,086 | ₩41,608 | ₩41,715 | -2.35% | 1889.8만 |
|---|
| 2026.01.28 | ₩42,732 | ₩43,053 | ₩42,197 | ₩42,264 | -1.10% | 2270.6만 |
|---|
| 2026.01.27 | ₩44,163 | ₩44,765 | ₩43,735 | ₩44,311 | +0.33% | 133.4만 |
|---|
| 2026.01.26 | ₩44,137 | ₩44,217 | ₩43,173 | ₩43,775 | -0.82% | 191.4만 |
|---|
| 2026.01.23 | ₩43,414 | ₩44,244 | ₩43,254 | ₩44,110 | +1.60% | 322.6만 |
|---|
| 2026.01.22 | ₩42,785 | ₩43,387 | ₩42,478 | ₩43,280 | +1.16% | 311.2만 |
|---|
| 2026.01.21 | ₩43,053 | ₩43,468 | ₩41,769 | ₩42,719 | -0.78% | 2168.5만 |
|---|
| 2026.01.20 | ₩46,063 | ₩46,130 | ₩42,812 | ₩42,852 | -6.97% | 775.9만 |
|---|
| 2026.01.16 | ₩43,481 | ₩43,742 | ₩42,959 | ₩43,454 | -0.06% | 243만 |
|---|
| 2026.01.15 | ₩43,882 | ₩44,110 | ₩43,361 | ₩43,548 | -0.76% | 180.3만 |
|---|
| 2026.01.14 | ₩43,401 | ₩43,735 | ₩42,585 | ₩43,387 | -0.03% | 154만 |
|---|
| 2026.01.13 | ₩42,812 | ₩43,628 | ₩42,812 | ₩43,387 | +1.34% | 216.4만 |
|---|
| 2026.01.12 | ₩41,167 | ₩42,919 | ₩41,167 | ₩42,652 | +3.61% | 193.4만 |
|---|
| 2026.01.09 | ₩41,180 | ₩41,956 | ₩40,819 | ₩41,180 | 0.00% | 133.5만 |
|---|
| 2026.01.08 | ₩40,926 | ₩41,541 | ₩40,163 | ₩40,993 | +0.16% | 179.2만 |
|---|
| 2026.01.07 | ₩40,645 | ₩41,153 | ₩40,136 | ₩40,618 | -0.07% | 162.8만 |
|---|
| 2026.01.06 | ₩40,605 | ₩41,073 | ₩40,160 | ₩40,645 | +0.10% | 308.6만 |
|---|
| 2026.01.05 | ₩40,136 | ₩40,805 | ₩39,855 | ₩40,631 | +1.23% | 258.9만 |
|---|
| 2026.01.02 | ₩38,544 | ₩39,814 | ₩38,290 | ₩39,655 | +2.88% | 147.2만 |
|---|
| 2025.12.31 | ₩38,758 | ₩38,758 | ₩38,143 | ₩38,370 | -1.00% | 152.8만 |
|---|
| 2025.12.30 | ₩38,865 | ₩38,865 | ₩38,330 | ₩38,518 | -0.90% | 183.7만 |
|---|
| 2025.12.29 | ₩38,972 | ₩39,086 | ₩38,558 | ₩38,799 | -0.45% | 87.2만 |
|---|
| 2025.12.26 | ₩39,320 | ₩39,467 | ₩38,932 | ₩39,013 | -0.78% | 62.7만 |
|---|
| 2025.12.24 | ₩39,601 | ₩39,601 | ₩39,120 | ₩39,347 | -0.64% | 49.6만 |
|---|
| 2025.12.23 | ₩39,280 | ₩39,668 | ₩39,106 | ₩39,334 | +0.14% | 87.8만 |
|---|
| 2025.12.22 | ₩38,531 | ₩39,534 | ₩38,237 | ₩39,521 | +2.57% | 130만 |
|---|
| 2025.12.19 | ₩37,528 | ₩38,571 | ₩37,528 | ₩38,344 | +2.17% | 279.5만 |
|---|
| 2025.12.18 | ₩36,725 | ₩37,762 | ₩36,603 | ₩37,367 | +1.75% | 171만 |
|---|
| 2025.12.17 | ₩36,430 | ₩37,180 | ₩35,989 | ₩36,257 | -0.48% | 178.6만 |
|---|
| 2025.12.16 | ₩36,497 | ₩37,006 | ₩36,096 | ₩36,685 | +0.51% | 105.8만 |
|---|
| 2025.12.15 | ₩37,594 | ₩37,594 | ₩36,285 | ₩36,658 | -2.49% | 125.1만 |
|---|
| 2025.12.12 | ₩36,832 | ₩37,594 | ₩36,497 | ₩37,193 | +0.98% | 201.9만 |
|---|
| 2025.12.11 | ₩36,645 | ₩37,173 | ₩36,263 | ₩36,805 | +0.44% | 95.4만 |
|---|
| 2025.12.10 | ₩37,461 | ₩37,635 | ₩35,655 | ₩36,671 | -2.11% | 213.1만 |
|---|
| 2025.12.09 | ₩35,735 | ₩36,471 | ₩35,668 | ₩35,909 | +0.49% | 182.9만 |
|---|
| 2025.12.08 | ₩35,681 | ₩35,976 | ₩35,374 | ₩35,588 | -0.26% | 214.4만 |
|---|
| 2025.12.05 | ₩35,547 | ₩35,655 | ₩34,812 | ₩35,534 | -0.04% | 123만 |
|---|
| 2025.12.04 | ₩34,785 | ₩35,808 | ₩34,598 | ₩35,601 | +2.35% | 125.3만 |
|---|
| 2025.12.03 | ₩34,062 | ₩34,638 | ₩33,855 | ₩34,638 | +1.69% | 170.7만 |
|---|
| 2025.12.02 | ₩33,982 | ₩34,410 | ₩33,788 | ₩34,076 | +0.28% | 108.3만 |
|---|
| 2025.12.01 | ₩34,611 | ₩34,678 | ₩33,541 | ₩33,621 | -2.86% | 135.5만 |
|---|
| 2025.11.28 | ₩34,571 | ₩34,986 | ₩34,062 | ₩34,945 | +1.08% | 56.2만 |
|---|
| 2025.11.26 | ₩33,741 | ₩34,437 | ₩33,728 | ₩34,303 | +1.67% | 132.7만 |
|---|
| 2025.11.25 | ₩33,367 | ₩33,895 | ₩33,126 | ₩33,648 | +0.84% | 147.4만 |
|---|
| 2025.11.24 | ₩33,046 | ₩33,567 | ₩32,838 | ₩33,514 | +1.42% | 121.1만 |
|---|
| 2025.11.21 | ₩32,470 | ₩33,260 | ₩32,069 | ₩33,099 | +1.94% | 140.2만 |
|---|
| 2025.11.20 | ₩34,357 | ₩34,511 | ₩32,430 | ₩32,470 | -5.49% | 117.5만 |
|---|
| 2025.11.19 | ₩33,046 | ₩33,874 | ₩32,604 | ₩33,701 | +1.98% | 176.1만 |
|---|
| 2025.11.18 | ₩32,992 | ₩33,420 | ₩32,444 | ₩32,765 | -0.69% | 147만 |
|---|
| 2025.11.17 | ₩34,076 | ₩34,330 | ₩32,791 | ₩32,992 | -3.18% | 216.4만 |
|---|
| 2025.11.14 | ₩33,447 | ₩34,377 | ₩33,166 | ₩34,276 | +2.48% | 213만 |
|---|
| 2025.11.13 | ₩35,267 | ₩35,810 | ₩34,009 | ₩34,223 | -2.96% | 158.9만 |
|---|
| 2025.11.12 | ₩36,310 | ₩36,805 | ₩35,119 | ₩35,267 | -2.87% | 136.5만 |
|---|
| 2025.11.11 | ₩37,621 | ₩37,956 | ₩36,206 | ₩36,484 | -3.02% | 232.1만 |
|---|
| 2025.11.10 | ₩36,243 | ₩36,979 | ₩35,989 | ₩36,845 | +1.66% | 236.7만 |
|---|
| 2025.11.07 | ₩35,561 | ₩35,922 | ₩34,798 | ₩35,909 | +0.98% | 252.1만 |
|---|
| 2025.11.06 | ₩36,404 | ₩36,638 | ₩35,762 | ₩35,909 | -1.36% | 99.8만 |
|---|
| 2025.11.05 | ₩36,216 | ₩36,792 | ₩35,942 | ₩36,511 | +0.81% | 145.3만 |
|---|
| 2025.11.04 | ₩37,300 | ₩37,956 | ₩36,711 | ₩36,792 | -1.36% | 347.7만 |
|---|
| 2025.11.03 | ₩38,638 | ₩38,799 | ₩37,431 | ₩38,076 | -1.45% | 137.9만 |
|---|
| 2025.10.31 | ₩38,170 | ₩38,812 | ₩37,956 | ₩38,651 | +1.26% | 139.7만 |
|---|
| 2025.10.30 | ₩38,170 | ₩39,066 | ₩37,889 | ₩38,196 | +0.07% | 154.5만 |
|---|
| 2025.10.29 | ₩38,076 | ₩38,598 | ₩37,675 | ₩38,304 | +0.60% | 138.5만 |
|---|
| 2025.10.28 | ₩38,919 | ₩38,919 | ₩37,782 | ₩38,170 | -1.93% | 163.8만 |
|---|
| 2025.10.27 | ₩39,026 | ₩39,213 | ₩38,398 | ₩38,611 | -1.06% | 168.2만 |
|---|
| 2025.10.24 | ₩38,972 | ₩39,320 | ₩38,598 | ₩38,718 | -0.65% | 194.8만 |
|---|
| 2025.10.23 | ₩37,394 | ₩38,832 | ₩37,252 | ₩38,705 | +3.51% | 149만 |
|---|
| 2025.10.22 | ₩37,902 | ₩38,156 | ₩37,287 | ₩37,434 | -1.24% | 124.9만 |
|---|
| 2025.10.21 | ₩37,059 | ₩38,076 | ₩37,059 | ₩37,996 | +2.53% | 118.1만 |
|---|
| 2025.10.20 | ₩36,725 | ₩37,126 | ₩36,390 | ₩36,885 | +0.44% | 133.1만 |
|---|
| 2025.10.17 | ₩36,952 | ₩37,380 | ₩35,989 | ₩36,497 | -1.23% | 167.9만 |
|---|
| 2025.10.16 | ₩38,277 | ₩38,448 | ₩37,073 | ₩37,327 | -2.48% | 228.4만 |
|---|
| 2025.10.15 | ₩38,986 | ₩39,655 | ₩37,086 | ₩37,902 | -2.78% | 267.7만 |
|---|
| 2025.10.14 | ₩36,939 | ₩38,638 | ₩36,270 | ₩38,317 | +3.73% | 230.7만 |
|---|
| 2025.10.13 | ₩35,788 | ₩37,889 | ₩35,213 | ₩36,805 | +2.84% | 344.1만 |
|---|
| 2025.10.10 | ₩36,243 | ₩36,417 | ₩35,093 | ₩35,347 | -2.47% | 137.3만 |
|---|