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 | ₩27,488 | ₩27,889 | ₩27,058 | ₩27,058 | -1.56% | 335.4만 |
| 2026.10.08 | ₩26,871 | ₩27,360 | ₩26,631 | ₩27,273 | +1.50% | 350.5만 |
| 2026.10.07 | ₩27,890 | ₩27,890 | ₩26,808 | ₩27,166 | -2.60% | 323.9만 |
| 2026.10.06 | ₩28,440 | ₩28,709 | ₩28,044 | ₩28,091 | -1.23% | 347.5만 |
| 2026.10.05 | ₩28,239 | ₩28,910 | ₩28,078 | ₩28,226 | -0.05% | 376.6만 |
| 2026.10.02 | ₩28,776 | ₩28,829 | ₩27,951 | ₩28,239 | -1.86% | 370.2만 |
| 2026.10.01 | ₩28,494 | ₩28,883 | ₩27,883 | ₩28,400 | -0.33% | 451.3만 |
| 2026.09.30 | ₩29,017 | ₩29,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,641 |
| -1.29% |
| 365.6만 |
| 2026.09.29 | ₩29,218 | ₩29,661 | ₩28,802 | ₩29,178 | -0.14% | 507.2만 |
|---|
| 2026.09.28 | ₩29,996 | ₩30,392 | ₩29,581 | ₩29,809 | -0.63% | 529.5만 |
|---|
| 2026.09.25 | ₩29,634 | ₩30,694 | ₩29,500 | ₩30,506 | +2.94% | 430.1만 |
|---|
| 2026.09.24 | ₩30,224 | ₩30,365 | ₩29,708 | ₩29,755 | -1.55% | 435.2만 |
|---|
| 2026.09.23 | ₩30,426 | ₩30,842 | ₩30,278 | ₩30,292 | -0.44% | 315.8만 |
|---|
| 2026.09.22 | ₩31,150 | ₩31,283 | ₩30,037 | ₩30,560 | -1.89% | 378만 |
|---|
| 2026.09.21 | ₩30,184 | ₩30,694 | ₩30,010 | ₩30,694 | +1.69% | 349.2만 |
|---|
| 2026.09.18 | ₩30,318 | ₩30,479 | ₩29,902 | ₩29,916 | -1.33% | 1029.3만 |
|---|
| 2026.09.17 | ₩31,539 | ₩31,579 | ₩30,023 | ₩30,238 | -4.13% | 492.1만 |
|---|
| 2026.09.16 | ₩31,620 | ₩31,620 | ₩30,627 | ₩31,029 | -1.87% | 341.2만 |
|---|
| 2026.09.15 | ₩31,606 | ₩31,901 | ₩30,801 | ₩31,217 | -1.23% | 477.7만 |
|---|
| 2026.09.14 | ₩31,848 | ₩32,049 | ₩31,539 | ₩31,660 | -0.59% | 290.6만 |
|---|
| 2026.09.11 | ₩32,304 | ₩32,431 | ₩31,781 | ₩32,250 | -0.17% | 252.9만 |
|---|
| 2026.09.10 | ₩32,223 | ₩32,599 | ₩31,546 | ₩31,727 | -1.54% | 257만 |
|---|
| 2026.09.09 | ₩32,666 | ₩32,861 | ₩32,009 | ₩32,492 | -0.53% | 260.9만 |
|---|
| 2026.09.08 | ₩33,337 | ₩34,422 | ₩32,559 | ₩32,827 | -1.53% | 364.3만 |
|---|
| 2026.09.04 | ₩32,907 | ₩33,364 | ₩32,827 | ₩33,283 | +1.14% | 231.1만 |
|---|
| 2026.09.03 | ₩32,626 | ₩33,162 | ₩32,010 | ₩33,055 | +1.32% | 384.6만 |
|---|
| 2026.09.02 | ₩32,961 | ₩33,022 | ₩32,237 | ₩32,290 | -2.04% | 320.3만 |
|---|
| 2026.09.01 | ₩32,599 | ₩33,370 | ₩32,384 | ₩32,478 | -0.37% | 390.7만 |
|---|
| 2026.08.31 | ₩33,136 | ₩33,323 | ₩32,297 | ₩32,854 | -0.85% | 422만 |
|---|
| 2026.08.28 | ₩34,008 | ₩34,155 | ₩33,323 | ₩33,551 | -1.34% | 225.4만 |
|---|
| 2026.08.27 | ₩33,686 | ₩33,833 | ₩33,162 | ₩33,645 | -0.12% | 244.3만 |
|---|
| 2026.08.26 | ₩33,847 | ₩34,383 | ₩33,632 | ₩33,766 | -0.24% | 256.6만 |
|---|
| 2026.08.25 | ₩33,739 | ₩33,793 | ₩33,156 | ₩33,484 | -0.76% | 320.1만 |
|---|
| 2026.08.24 | ₩33,793 | ₩34,283 | ₩32,827 | ₩32,961 | -2.46% | 410.1만 |
|---|
| 2026.08.21 | ₩34,021 | ₩34,343 | ₩33,531 | ₩33,618 | -1.18% | 256.3만 |
|---|
| 2026.08.20 | ₩35,242 | ₩35,309 | ₩33,679 | ₩33,847 | -3.96% | 263.9만 |
|---|
| 2026.08.19 | ₩36,342 | ₩36,489 | ₩35,248 | ₩35,416 | -2.55% | 220.2만 |
|---|
| 2026.08.18 | ₩36,395 | ₩36,664 | ₩35,752 | ₩36,208 | -0.52% | 258.3만 |
|---|
| 2026.08.17 | ₩37,267 | ₩37,381 | ₩36,664 | ₩36,744 | -1.40% | 245.3만 |
|---|
| 2026.08.14 | ₩36,972 | ₩37,482 | ₩36,538 | ₩37,428 | +1.23% | 303.5만 |
|---|
| 2026.08.13 | ₩36,999 | ₩36,999 | ₩36,234 | ₩36,382 | -1.67% | 781.7만 |
|---|
| 2026.08.12 | ₩37,952 | ₩38,193 | ₩36,704 | ₩36,744 | -3.18% | 370만 |
|---|
| 2026.08.11 | ₩38,019 | ₩38,636 | ₩37,663 | ₩37,831 | -0.49% | 246.9만 |
|---|
| 2026.08.10 | ₩40,246 | ₩40,246 | ₩37,831 | ₩38,005 | -5.57% | 291.4만 |
|---|
| 2026.08.07 | ₩39,830 | ₩41,346 | ₩38,435 | ₩39,159 | -1.68% | 629.8만 |
|---|
| 2026.08.06 | ₩41,399 | ₩42,446 | ₩40,044 | ₩40,246 | -2.79% | 458.2만 |
|---|
| 2026.08.05 | ₩40,742 | ₩41,741 | ₩40,742 | ₩41,601 | +2.11% | 363.8만 |
|---|
| 2026.08.04 | ₩40,447 | ₩41,359 | ₩40,433 | ₩41,158 | +1.76% | 268.4만 |
|---|
| 2026.08.03 | ₩39,441 | ₩40,393 | ₩39,374 | ₩40,205 | +1.94% | 215.7만 |
|---|
| 2026.07.31 | ₩39,025 | ₩39,575 | ₩38,515 | ₩39,320 | +0.76% | 186.9만 |
|---|
| 2026.07.30 | ₩38,609 | ₩38,991 | ₩37,777 | ₩38,877 | +0.69% | 222.5만 |
|---|
| 2026.07.29 | ₩40,098 | ₩40,192 | ₩38,287 | ₩38,542 | -3.88% | 374만 |
|---|
| 2026.07.28 | ₩39,615 | ₩40,534 | ₩39,347 | ₩40,460 | +2.13% | 358.8만 |
|---|
| 2026.07.27 | ₩39,025 | ₩40,058 | ₩38,743 | ₩39,615 | +1.51% | 464.5만 |
|---|
| 2026.07.24 | ₩38,059 | ₩38,743 | ₩37,992 | ₩38,502 | +1.16% | 306.2만 |
|---|
| 2026.07.23 | ₩36,637 | ₩38,334 | ₩36,637 | ₩37,911 | +3.48% | 445.2만 |
|---|
| 2026.07.22 | ₩36,489 | ₩37,288 | ₩36,402 | ₩36,999 | +1.40% | 330만 |
|---|
| 2026.07.21 | ₩35,671 | ₩36,744 | ₩35,148 | ₩36,382 | +1.99% | 339.3만 |
|---|
| 2026.07.20 | ₩35,966 | ₩36,590 | ₩35,497 | ₩35,752 | -0.60% | 313.8만 |
|---|
| 2026.07.17 | ₩35,470 | ₩36,825 | ₩35,161 | ₩35,859 | +1.10% | 387.7만 |
|---|
| 2026.07.16 | ₩36,422 | ₩36,579 | ₩35,392 | ₩35,711 | -1.95% | 316.7만 |
|---|
| 2026.07.15 | ₩36,771 | ₩37,086 | ₩36,087 | ₩36,945 | +0.47% | 234만 |
|---|
| 2026.07.14 | ₩37,187 | ₩37,824 | ₩36,617 | ₩36,704 | -1.30% | 253만 |
|---|
| 2026.07.13 | ₩37,267 | ₩37,576 | ₩36,302 | ₩36,959 | -0.83% | 258.9만 |
|---|
| 2026.07.10 | ₩38,019 | ₩38,180 | ₩37,100 | ₩37,469 | -1.45% | 224.1만 |
|---|
| 2026.07.09 | ₩38,139 | ₩38,139 | ₩37,106 | ₩37,643 | -1.30% | 382.8만 |
|---|
| 2026.07.08 | ₩39,682 | ₩39,709 | ₩37,730 | ₩37,764 | -4.83% | 381.9만 |
|---|
| 2026.07.07 | ₩41,225 | ₩41,225 | ₩39,816 | ₩40,299 | -2.25% | 381.4만 |
|---|
| 2026.07.06 | ₩40,769 | ₩41,607 | ₩40,527 | ₩41,480 | +1.74% | 370만 |
|---|
| 2026.07.02 | ₩40,594 | ₩40,903 | ₩39,508 | ₩40,393 | -0.50% | 414.2만 |
|---|
| 2026.07.01 | ₩40,246 | ₩40,876 | ₩39,736 | ₩40,246 | 0.00% | 389.8만 |
|---|
| 2026.06.30 | ₩38,408 | ₩40,132 | ₩37,871 | ₩40,125 | +4.47% | 397.6만 |
|---|
| 2026.06.29 | ₩37,777 | ₩38,461 | ₩37,603 | ₩38,421 | +1.70% | 487.4만 |
|---|
| 2026.06.26 | ₩37,147 | ₩38,154 | ₩36,825 | ₩37,750 | +1.63% | 500.1만 |
|---|
| 2026.06.25 | ₩36,986 | ₩38,099 | ₩36,798 | ₩37,281 | +0.80% | 533.5만 |
|---|
| 2026.06.24 | ₩36,087 | ₩37,147 | ₩36,060 | ₩36,382 | +0.82% | 373.9만 |
|---|
| 2026.06.23 | ₩35,899 | ₩36,476 | ₩35,617 | ₩36,020 | +0.34% | 365.1만 |
|---|
| 2026.06.22 | ₩36,664 | ₩37,241 | ₩36,489 | ₩36,570 | -0.26% | 405.1만 |
|---|
| 2026.06.18 | ₩36,825 | ₩37,314 | ₩36,664 | ₩37,227 | +1.09% | 619만 |
|---|
| 2026.06.17 | ₩36,073 | ₩37,737 | ₩36,073 | ₩36,436 | +1.00% | 595.7만 |
|---|
| 2026.06.16 | ₩36,395 | ₩36,597 | ₩35,986 | ₩35,993 | -1.11% | 437.5만 |
|---|
| 2026.06.15 | ₩36,838 | ₩37,375 | ₩36,127 | ₩36,194 | -1.75% | 315.4만 |
|---|
| 2026.06.12 | ₩35,134 | ₩36,201 | ₩35,121 | ₩36,100 | +2.75% | 508.1만 |
|---|
| 2026.06.11 | ₩33,538 | ₩35,047 | ₩33,350 | ₩34,812 | +3.80% | 447.3만 |
|---|
| 2026.06.10 | ₩34,276 | ₩34,329 | ₩33,216 | ₩33,229 | -3.05% | 302.8만 |
|---|
| 2026.06.09 | ₩33,458 | ₩34,571 | ₩33,169 | ₩34,316 | +2.57% | 389.9만 |
|---|
| 2026.06.08 | ₩34,195 | ₩34,489 | ₩33,136 | ₩33,256 | -2.75% | 410.7만 |
|---|
| 2026.06.05 | ₩34,115 | ₩34,544 | ₩33,887 | ₩34,356 | +0.71% | 238.3만 |
|---|
| 2026.06.04 | ₩33,806 | ₩34,651 | ₩33,806 | ₩34,276 | +1.39% | 400.7만 |
|---|
| 2026.06.03 | ₩33,458 | ₩33,753 | ₩32,485 | ₩33,417 | -0.12% | 608.3만 |
|---|
| 2026.06.02 | ₩35,134 | ₩35,886 | ₩33,511 | ₩33,726 | -4.01% | 723.4만 |
|---|
| 2026.06.01 | ₩37,697 | ₩38,193 | ₩36,342 | ₩36,704 | -2.63% | 394.7만 |
|---|
| 2026.05.29 | ₩37,978 | ₩38,716 | ₩37,449 | ₩38,421 | +1.17% | 355.9만 |
|---|
| 2026.05.28 | ₩36,744 | ₩38,099 | ₩36,597 | ₩37,965 | +3.32% | 315.2만 |
|---|
| 2026.05.27 | ₩36,758 | ₩37,254 | ₩36,422 | ₩36,892 | +0.36% | 325.3만 |
|---|
| 2026.05.26 | ₩36,261 | ₩36,590 | ₩35,859 | ₩36,288 | +0.07% | 305.7만 |
|---|
| 2026.05.22 | ₩35,269 | ₩36,234 | ₩35,014 | ₩35,872 | +1.71% | 369.8만 |
|---|
| 2026.05.21 | ₩35,014 | ₩35,510 | ₩34,531 | ₩35,027 | +0.04% | 257.6만 |
|---|
| 2026.05.20 | ₩34,625 | ₩35,550 | ₩33,777 | ₩35,510 | +2.56% | 241.4만 |
|---|
| 2026.05.19 | ₩34,410 | ₩34,665 | ₩33,679 | ₩33,739 | -1.95% | 283.1만 |
|---|
| 2026.05.18 | ₩34,008 | ₩34,833 | ₩33,686 | ₩34,531 | +1.54% | 246만 |
|---|
| 2026.05.15 | ₩34,812 | ₩34,960 | ₩33,800 | ₩33,873 | -2.70% | 262.7만 |
|---|
| 2026.05.14 | ₩36,234 | ₩36,417 | ₩35,161 | ₩35,309 | -2.55% | 278.3만 |
|---|
| 2026.05.13 | ₩35,792 | ₩36,429 | ₩35,081 | ₩35,872 | +0.22% | 314만 |
|---|
| 2026.05.12 | ₩35,738 | ₩36,217 | ₩34,812 | ₩35,939 | +0.56% | 482.7만 |
|---|
| 2026.05.11 | ₩34,611 | ₩36,194 | ₩34,276 | ₩35,953 | +3.88% | 886.2만 |
|---|
| 2026.05.08 | ₩35,470 | ₩36,489 | ₩33,229 | ₩33,726 | -4.92% | 830.6만 |
|---|
| 2026.05.07 | ₩35,792 | ₩36,073 | ₩34,772 | ₩34,920 | -2.44% | 578.7만 |
|---|
| 2026.05.06 | ₩34,383 | ₩35,805 | ₩34,383 | ₩35,228 | +2.46% | 534.3만 |
|---|
| 2026.05.05 | ₩33,337 | ₩33,686 | ₩32,921 | ₩33,672 | +1.01% | 399.9만 |
|---|
| 2026.05.04 | ₩32,827 | ₩33,256 | ₩32,646 | ₩32,975 | +0.45% | 416.7만 |
|---|
| 2026.05.01 | ₩33,323 | ₩33,323 | ₩32,559 | ₩32,907 | -1.25% | 300.3만 |
|---|
| 2026.04.30 | ₩32,907 | ₩33,665 | ₩32,612 | ₩33,350 | +1.35% | 549.3만 |
|---|
| 2026.04.29 | ₩32,827 | ₩33,364 | ₩32,478 | ₩32,787 | -0.12% | 391.1만 |
|---|
| 2026.04.28 | ₩32,760 | ₩33,136 | ₩32,170 | ₩33,028 | +0.82% | 408.7만 |
|---|
| 2026.04.27 | ₩32,921 | ₩33,712 | ₩32,706 | ₩32,854 | -0.20% | 383.1만 |
|---|
| 2026.04.24 | ₩32,438 | ₩32,968 | ₩32,035 | ₩32,921 | +1.49% | 355.7만 |
|---|
| 2026.04.23 | ₩32,639 | ₩33,068 | ₩31,968 | ₩32,653 | +0.04% | 577.9만 |
|---|
| 2026.04.22 | ₩34,155 | ₩34,558 | ₩32,304 | ₩32,679 | -4.32% | 471.9만 |
|---|
| 2026.04.21 | ₩35,725 | ₩35,725 | ₩33,686 | ₩33,686 | -5.71% | 514.4만 |
|---|
| 2026.04.20 | ₩35,631 | ₩36,154 | ₩35,443 | ₩35,966 | +0.94% | 207.5만 |
|---|
| 2026.04.17 | ₩36,221 | ₩36,852 | ₩35,658 | ₩35,899 | -0.89% | 236.4만 |
|---|
| 2026.04.16 | ₩37,053 | ₩37,053 | ₩34,812 | ₩34,893 | -5.83% | 322.4만 |
|---|
| 2026.04.15 | ₩37,241 | ₩37,402 | ₩36,315 | ₩36,543 | -1.87% | 167.3만 |
|---|
| 2026.04.14 | ₩37,616 | ₩37,697 | ₩36,825 | ₩36,986 | -1.68% | 190.9만 |
|---|
| 2026.04.13 | ₩36,100 | ₩37,589 | ₩36,100 | ₩37,348 | +3.46% | 529만 |
|---|
| 2026.04.10 | ₩36,127 | ₩36,724 | ₩35,859 | ₩36,422 | +0.82% | 536.9만 |
|---|
| 2026.04.09 | ₩35,644 | ₩36,664 | ₩35,376 | ₩36,127 | +1.35% | 250.3만 |
|---|
| 2026.04.08 | ₩36,208 | ₩36,677 | ₩35,819 | ₩35,939 | -0.74% | 355.6만 |
|---|
| 2026.04.07 | ₩34,880 | ₩35,034 | ₩33,947 | ₩34,329 | -1.58% | 298.9만 |
|---|
| 2026.04.06 | ₩35,631 | ₩35,859 | ₩35,134 | ₩35,376 | -0.72% | 240.1만 |
|---|
| 2026.04.02 | ₩34,598 | ₩35,966 | ₩34,209 | ₩35,228 | +1.82% | 231.3만 |
|---|
| 2026.04.01 | ₩35,658 | ₩35,872 | ₩35,188 | ₩35,215 | -1.24% | 410.1만 |
|---|
| 2026.03.31 | ₩34,437 | ₩35,228 | ₩33,840 | ₩34,651 | +0.62% | 457.4만 |
|---|
| 2026.03.30 | ₩34,329 | ₩34,517 | ₩33,404 | ₩33,833 | -1.45% | 420.5만 |
|---|
| 2026.03.27 | ₩35,014 | ₩35,074 | ₩34,155 | ₩34,155 | -2.45% | 359.1만 |
|---|
| 2026.03.26 | ₩35,081 | ₩35,577 | ₩34,947 | ₩35,269 | +0.54% | 333.2만 |
|---|
| 2026.03.25 | ₩35,792 | ₩36,006 | ₩35,389 | ₩35,738 | -0.15% | 211.6만 |
|---|
| 2026.03.24 | ₩34,598 | ₩35,269 | ₩34,531 | ₩35,027 | +1.24% | 269만 |
|---|
| 2026.03.23 | ₩35,282 | ₩35,456 | ₩34,329 | ₩35,067 | -0.61% | 366.2만 |
|---|
| 2026.03.20 | ₩34,853 | ₩35,108 | ₩33,947 | ₩34,343 | -1.46% | 1037.7만 |
|---|
| 2026.03.19 | ₩35,725 | ₩35,738 | ₩34,839 | ₩35,161 | -1.58% | 369.9만 |
|---|
| 2026.03.18 | ₩36,570 | ₩37,214 | ₩36,395 | ₩36,436 | -0.37% | 374.1만 |
|---|
| 2026.03.17 | ₩36,060 | ₩36,623 | ₩35,899 | ₩36,167 | +0.30% | 310.4만 |
|---|
| 2026.03.16 | ₩35,483 | ₩36,100 | ₩35,309 | ₩35,564 | +0.23% | 439.2만 |
|---|
| 2026.03.13 | ₩36,006 | ₩36,154 | ₩34,531 | ₩34,960 | -2.91% | 493만 |
|---|
| 2026.03.12 | ₩37,254 | ₩37,563 | ₩35,463 | ₩35,671 | -4.25% | 573.5만 |
|---|
| 2026.03.11 | ₩37,911 | ₩38,334 | ₩37,656 | ₩38,059 | +0.39% | 334만 |
|---|
| 2026.03.10 | ₩38,596 | ₩38,797 | ₩38,113 | ₩38,247 | -0.90% | 373.9만 |
|---|
| 2026.03.09 | ₩38,233 | ₩38,522 | ₩36,771 | ₩38,354 | +0.32% | 464.4만 |
|---|
| 2026.03.06 | ₩38,609 | ₩38,958 | ₩38,166 | ₩38,730 | +0.31% | 424.2만 |
|---|
| 2026.03.05 | ₩39,870 | ₩40,031 | ₩37,952 | ₩39,307 | -1.41% | 463.3만 |
|---|
| 2026.03.04 | ₩40,058 | ₩40,722 | ₩39,575 | ₩40,420 | +0.90% | 551.2만 |
|---|
| 2026.03.03 | ₩40,581 | ₩40,742 | ₩38,341 | ₩39,870 | -1.75% | 520.5만 |
|---|
| 2026.03.02 | ₩41,265 | ₩41,641 | ₩40,246 | ₩41,225 | -0.10% | 651만 |
|---|
| 2026.02.27 | ₩40,916 | ₩41,453 | ₩40,581 | ₩41,319 | +0.98% | 1272.9만 |
|---|
| 2026.02.26 | ₩41,453 | ₩44,612 | ₩40,568 | ₩42,794 | +3.24% | 741.5만 |
|---|
| 2026.02.25 | ₩42,996 | ₩43,224 | ₩41,238 | ₩41,359 | -3.81% | 293만 |
|---|
| 2026.02.24 | ₩42,057 | ₩42,875 | ₩41,802 | ₩42,714 | +1.56% | 188만 |
|---|
| 2026.02.23 | ₩42,499 | ₩42,566 | ₩41,661 | ₩42,137 | -0.85% | 268.4만 |
|---|
| 2026.02.20 | ₩42,110 | ₩42,982 | ₩41,976 | ₩42,875 | +1.82% | 309.8만 |
|---|
| 2026.02.19 | ₩41,721 | ₩42,312 | ₩41,533 | ₩42,177 | +1.09% | 179.2만 |
|---|
| 2026.02.18 | ₩41,896 | ₩42,620 | ₩41,668 | ₩41,936 | +0.10% | 180.9만 |
|---|
| 2026.02.17 | ₩41,051 | ₩41,923 | ₩40,809 | ₩41,641 | +1.44% | 256.8만 |
|---|
| 2026.02.13 | ₩40,568 | ₩41,520 | ₩40,440 | ₩41,010 | +1.09% | 247만 |
|---|
| 2026.02.12 | ₩40,313 | ₩41,520 | ₩39,964 | ₩40,272 | -0.10% | 330만 |
|---|
| 2026.02.11 | ₩41,372 | ₩41,614 | ₩39,836 | ₩40,098 | -3.08% | 241.2만 |
|---|
| 2026.02.10 | ₩41,775 | ₩41,775 | ₩41,044 | ₩41,185 | -1.41% | 239.3만 |
|---|
| 2026.02.09 | ₩41,024 | ₩41,614 | ₩40,876 | ₩41,493 | +1.14% | 255.5만 |
|---|
| 2026.02.06 | ₩40,474 | ₩41,104 | ₩40,152 | ₩41,010 | +1.33% | 315.4만 |
|---|
| 2026.02.05 | ₩39,843 | ₩40,044 | ₩38,408 | ₩39,588 | -0.64% | 498만 |
|---|
| 2026.02.04 | ₩40,876 | ₩41,292 | ₩39,159 | ₩40,111 | -1.87% | 517.7만 |
|---|
| 2026.02.03 | ₩41,399 | ₩41,721 | ₩40,098 | ₩40,957 | -1.07% | 338만 |
|---|
| 2026.02.02 | ₩40,755 | ₩41,849 | ₩40,480 | ₩41,507 | +1.84% | 733.2만 |
|---|
| 2026.01.30 | ₩41,453 | ₩41,909 | ₩41,279 | ₩41,440 | -0.03% | 600.6만 |
|---|
| 2026.01.29 | ₩42,835 | ₩43,204 | ₩41,721 | ₩41,829 | -2.35% | 1889.8만 |
|---|
| 2026.01.28 | ₩42,848 | ₩43,170 | ₩42,312 | ₩42,379 | -1.10% | 2270.6만 |
|---|
| 2026.01.27 | ₩44,284 | ₩44,887 | ₩43,854 | ₩44,431 | +0.33% | 133.4만 |
|---|
| 2026.01.26 | ₩44,257 | ₩44,337 | ₩43,291 | ₩43,895 | -0.82% | 191.4만 |
|---|
| 2026.01.23 | ₩43,532 | ₩44,364 | ₩43,371 | ₩44,230 | +1.60% | 322.6만 |
|---|
| 2026.01.22 | ₩42,902 | ₩43,505 | ₩42,593 | ₩43,398 | +1.16% | 311.2만 |
|---|
| 2026.01.21 | ₩43,170 | ₩43,586 | ₩41,882 | ₩42,835 | -0.78% | 2168.5만 |
|---|
| 2026.01.20 | ₩46,189 | ₩46,256 | ₩42,929 | ₩42,969 | -6.97% | 775.9만 |
|---|
| 2026.01.16 | ₩43,599 | ₩43,861 | ₩43,076 | ₩43,573 | -0.06% | 243만 |
|---|
| 2026.01.15 | ₩44,002 | ₩44,230 | ₩43,479 | ₩43,666 | -0.76% | 180.3만 |
|---|
| 2026.01.14 | ₩43,519 | ₩43,854 | ₩42,701 | ₩43,505 | -0.03% | 154만 |
|---|
| 2026.01.13 | ₩42,929 | ₩43,747 | ₩42,929 | ₩43,505 | +1.34% | 216.4만 |
|---|
| 2026.01.12 | ₩41,279 | ₩43,036 | ₩41,279 | ₩42,768 | +3.61% | 193.4만 |
|---|
| 2026.01.09 | ₩41,292 | ₩42,070 | ₩40,930 | ₩41,292 | 0.00% | 133.5만 |
|---|
| 2026.01.08 | ₩41,037 | ₩41,654 | ₩40,272 | ₩41,104 | +0.16% | 179.2만 |
|---|
| 2026.01.07 | ₩40,755 | ₩41,265 | ₩40,246 | ₩40,729 | -0.07% | 162.8만 |
|---|
| 2026.01.06 | ₩40,715 | ₩41,185 | ₩40,270 | ₩40,755 | +0.10% | 308.6만 |
|---|
| 2026.01.05 | ₩40,246 | ₩40,916 | ₩39,964 | ₩40,742 | +1.23% | 258.9만 |
|---|
| 2026.01.02 | ₩38,649 | ₩39,922 | ₩38,394 | ₩39,763 | +2.88% | 147.2만 |
|---|
| 2025.12.31 | ₩38,864 | ₩38,864 | ₩38,247 | ₩38,475 | -1.00% | 152.8만 |
|---|
| 2025.12.30 | ₩38,971 | ₩38,971 | ₩38,435 | ₩38,622 | -0.90% | 183.7만 |
|---|
| 2025.12.29 | ₩39,078 | ₩39,193 | ₩38,663 | ₩38,904 | -0.45% | 87.2만 |
|---|
| 2025.12.26 | ₩39,427 | ₩39,575 | ₩39,038 | ₩39,119 | -0.78% | 62.7만 |
|---|
| 2025.12.24 | ₩39,709 | ₩39,709 | ₩39,226 | ₩39,454 | -0.64% | 49.6만 |
|---|
| 2025.12.23 | ₩39,387 | ₩39,776 | ₩39,213 | ₩39,441 | +0.14% | 87.8만 |
|---|
| 2025.12.22 | ₩38,636 | ₩39,642 | ₩38,341 | ₩39,629 | +2.57% | 130만 |
|---|
| 2025.12.19 | ₩37,630 | ₩38,676 | ₩37,630 | ₩38,448 | +2.17% | 279.5만 |
|---|
| 2025.12.18 | ₩36,825 | ₩37,864 | ₩36,703 | ₩37,469 | +1.75% | 171만 |
|---|
| 2025.12.17 | ₩36,530 | ₩37,281 | ₩36,087 | ₩36,355 | -0.48% | 178.6만 |
|---|
| 2025.12.16 | ₩36,597 | ₩37,106 | ₩36,194 | ₩36,784 | +0.51% | 105.8만 |
|---|
| 2025.12.15 | ₩37,697 | ₩37,697 | ₩36,383 | ₩36,758 | -2.49% | 125.1만 |
|---|
| 2025.12.12 | ₩36,932 | ₩37,697 | ₩36,597 | ₩37,294 | +0.98% | 201.9만 |
|---|
| 2025.12.11 | ₩36,744 | ₩37,274 | ₩36,362 | ₩36,905 | +0.44% | 95.4만 |
|---|
| 2025.12.10 | ₩37,563 | ₩37,737 | ₩35,752 | ₩36,771 | -2.11% | 213.1만 |
|---|
| 2025.12.09 | ₩35,832 | ₩36,570 | ₩35,765 | ₩36,006 | +0.49% | 182.9만 |
|---|
| 2025.12.08 | ₩35,778 | ₩36,073 | ₩35,470 | ₩35,684 | -0.26% | 214.4만 |
|---|
| 2025.12.05 | ₩35,644 | ₩35,752 | ₩34,906 | ₩35,631 | -0.04% | 123만 |
|---|
| 2025.12.04 | ₩34,880 | ₩35,906 | ₩34,692 | ₩35,698 | +2.35% | 125.3만 |
|---|
| 2025.12.03 | ₩34,155 | ₩34,732 | ₩33,947 | ₩34,732 | +1.69% | 170.7만 |
|---|
| 2025.12.02 | ₩34,075 | ₩34,504 | ₩33,880 | ₩34,169 | +0.28% | 108.3만 |
|---|
| 2025.12.01 | ₩34,705 | ₩34,772 | ₩33,632 | ₩33,712 | -2.86% | 135.5만 |
|---|
| 2025.11.28 | ₩34,665 | ₩35,081 | ₩34,155 | ₩35,041 | +1.08% | 56.2만 |
|---|
| 2025.11.26 | ₩33,833 | ₩34,531 | ₩33,820 | ₩34,397 | +1.67% | 132.7만 |
|---|
| 2025.11.25 | ₩33,458 | ₩33,987 | ₩33,216 | ₩33,739 | +0.84% | 147.4만 |
|---|
| 2025.11.24 | ₩33,136 | ₩33,659 | ₩32,928 | ₩33,605 | +1.42% | 121.1만 |
|---|
| 2025.11.21 | ₩32,559 | ₩33,350 | ₩32,156 | ₩33,189 | +1.94% | 140.2만 |
|---|
| 2025.11.20 | ₩34,450 | ₩34,605 | ₩32,518 | ₩32,559 | -5.49% | 117.5만 |
|---|
| 2025.11.19 | ₩33,136 | ₩33,966 | ₩32,693 | ₩33,793 | +1.98% | 176.1만 |
|---|
| 2025.11.18 | ₩33,082 | ₩33,511 | ₩32,532 | ₩32,854 | -0.69% | 147만 |
|---|
| 2025.11.17 | ₩34,169 | ₩34,423 | ₩32,881 | ₩33,082 | -3.18% | 216.4만 |
|---|
| 2025.11.14 | ₩33,538 | ₩34,470 | ₩33,256 | ₩34,370 | +2.48% | 213만 |
|---|
| 2025.11.13 | ₩35,362 | ₩35,907 | ₩34,101 | ₩34,316 | -2.96% | 158.9만 |
|---|
| 2025.11.12 | ₩36,409 | ₩36,905 | ₩35,215 | ₩35,362 | -2.87% | 136.5만 |
|---|
| 2025.11.11 | ₩37,724 | ₩38,059 | ₩36,304 | ₩36,583 | -3.02% | 232.1만 |
|---|
| 2025.11.10 | ₩36,342 | ₩37,080 | ₩36,087 | ₩36,945 | +1.66% | 236.7만 |
|---|
| 2025.11.07 | ₩35,658 | ₩36,020 | ₩34,893 | ₩36,006 | +0.98% | 252.1만 |
|---|
| 2025.11.06 | ₩36,503 | ₩36,738 | ₩35,859 | ₩36,006 | -1.36% | 99.8만 |
|---|
| 2025.11.05 | ₩36,315 | ₩36,892 | ₩36,040 | ₩36,610 | +0.81% | 145.3만 |
|---|
| 2025.11.04 | ₩37,402 | ₩38,059 | ₩36,811 | ₩36,892 | -1.36% | 347.7만 |
|---|
| 2025.11.03 | ₩38,743 | ₩38,904 | ₩37,533 | ₩38,180 | -1.45% | 137.9만 |
|---|
| 2025.10.31 | ₩38,274 | ₩38,917 | ₩38,059 | ₩38,757 | +1.26% | 139.7만 |
|---|
| 2025.10.30 | ₩38,274 | ₩39,172 | ₩37,992 | ₩38,300 | +0.07% | 154.5만 |
|---|
| 2025.10.29 | ₩38,180 | ₩38,703 | ₩37,777 | ₩38,408 | +0.60% | 138.5만 |
|---|
| 2025.10.28 | ₩39,025 | ₩39,025 | ₩37,885 | ₩38,274 | -1.93% | 163.8만 |
|---|
| 2025.10.27 | ₩39,132 | ₩39,320 | ₩38,503 | ₩38,716 | -1.06% | 168.2만 |
|---|
| 2025.10.24 | ₩39,078 | ₩39,427 | ₩38,703 | ₩38,824 | -0.65% | 194.8만 |
|---|
| 2025.10.23 | ₩37,495 | ₩38,938 | ₩37,353 | ₩38,810 | +3.51% | 149만 |
|---|
| 2025.10.22 | ₩38,005 | ₩38,260 | ₩37,388 | ₩37,536 | -1.24% | 124.9만 |
|---|
| 2025.10.21 | ₩37,160 | ₩38,180 | ₩37,160 | ₩38,099 | +2.53% | 118.1만 |
|---|
| 2025.10.20 | ₩36,825 | ₩37,227 | ₩36,489 | ₩36,986 | +0.44% | 133.1만 |
|---|
| 2025.10.17 | ₩37,053 | ₩37,482 | ₩36,087 | ₩36,597 | -1.23% | 167.9만 |
|---|
| 2025.10.16 | ₩38,381 | ₩38,553 | ₩37,174 | ₩37,428 | -2.48% | 228.4만 |
|---|
| 2025.10.15 | ₩39,092 | ₩39,763 | ₩37,187 | ₩38,005 | -2.78% | 267.7만 |
|---|
| 2025.10.14 | ₩37,039 | ₩38,743 | ₩36,369 | ₩38,421 | +3.73% | 230.7만 |
|---|
| 2025.10.13 | ₩35,886 | ₩37,992 | ₩35,309 | ₩36,905 | +2.84% | 344.1만 |
|---|
| 2025.10.10 | ₩36,342 | ₩36,516 | ₩35,188 | ₩35,443 | -2.47% | 137.3만 |
|---|