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 | ₩27,377 | ₩27,776 | ₩26,949 | ₩26,949 | -1.56% | 335.4만 |
| 2026.10.08 | ₩26,762 | ₩27,250 | ₩26,523 | ₩27,163 | +1.50% | 350.5만 |
| 2026.10.07 | ₩27,778 | ₩27,778 | ₩26,699 | ₩27,056 | -2.60% | 323.9만 |
| 2026.10.06 | ₩28,326 | ₩28,593 | ₩27,931 | ₩27,978 | -1.23% | 347.5만 |
| 2026.10.05 | ₩28,125 | ₩28,793 | ₩27,965 | ₩28,112 | -0.05% | 376.6만 |
| 2026.10.02 | ₩28,660 | ₩28,713 | ₩27,838 | ₩28,125 | -1.86% | 370.2만 |
| 2026.10.01 | ₩28,379 | ₩28,766 | ₩27,771 | ₩28,285 | -0.33% | 451.3만 |
| 2026.09.30 | ₩28,900 | ₩29,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,526 |
| -1.29% |
| 365.6만 |
| 2026.09.29 | ₩29,100 | ₩29,541 | ₩28,686 | ₩29,060 | -0.14% | 507.2만 |
|---|
| 2026.09.28 | ₩29,875 | ₩30,270 | ₩29,461 | ₩29,688 | -0.63% | 529.5만 |
|---|
| 2026.09.25 | ₩29,515 | ₩30,570 | ₩29,381 | ₩30,383 | +2.94% | 430.1만 |
|---|
| 2026.09.24 | ₩30,103 | ₩30,243 | ₩29,588 | ₩29,635 | -1.55% | 435.2만 |
|---|
| 2026.09.23 | ₩30,303 | ₩30,717 | ₩30,156 | ₩30,169 | -0.44% | 315.8만 |
|---|
| 2026.09.22 | ₩31,024 | ₩31,157 | ₩29,916 | ₩30,437 | -1.89% | 378만 |
|---|
| 2026.09.21 | ₩30,062 | ₩30,570 | ₩29,889 | ₩30,570 | +1.69% | 349.2만 |
|---|
| 2026.09.18 | ₩30,196 | ₩30,356 | ₩29,782 | ₩29,795 | -1.33% | 1029.3만 |
|---|
| 2026.09.17 | ₩31,412 | ₩31,452 | ₩29,902 | ₩30,116 | -4.13% | 492.1만 |
|---|
| 2026.09.16 | ₩31,492 | ₩31,492 | ₩30,503 | ₩30,904 | -1.87% | 341.2만 |
|---|
| 2026.09.15 | ₩31,479 | ₩31,773 | ₩30,677 | ₩31,091 | -1.23% | 477.7만 |
|---|
| 2026.09.14 | ₩31,719 | ₩31,920 | ₩31,412 | ₩31,532 | -0.59% | 290.6만 |
|---|
| 2026.09.11 | ₩32,174 | ₩32,300 | ₩31,652 | ₩32,120 | -0.17% | 252.9만 |
|---|
| 2026.09.10 | ₩32,093 | ₩32,467 | ₩31,419 | ₩31,599 | -1.54% | 257만 |
|---|
| 2026.09.09 | ₩32,534 | ₩32,728 | ₩31,880 | ₩32,361 | -0.53% | 260.9만 |
|---|
| 2026.09.08 | ₩33,202 | ₩34,283 | ₩32,427 | ₩32,695 | -1.53% | 364.3만 |
|---|
| 2026.09.04 | ₩32,775 | ₩33,229 | ₩32,695 | ₩33,149 | +1.14% | 231.1만 |
|---|
| 2026.09.03 | ₩32,494 | ₩33,029 | ₩31,881 | ₩32,922 | +1.32% | 384.6만 |
|---|
| 2026.09.02 | ₩32,828 | ₩32,888 | ₩32,107 | ₩32,160 | -2.04% | 320.3만 |
|---|
| 2026.09.01 | ₩32,467 | ₩33,236 | ₩32,254 | ₩32,347 | -0.37% | 390.7만 |
|---|
| 2026.08.31 | ₩33,002 | ₩33,189 | ₩32,167 | ₩32,721 | -0.85% | 422만 |
|---|
| 2026.08.28 | ₩33,870 | ₩34,017 | ₩33,189 | ₩33,416 | -1.34% | 225.4만 |
|---|
| 2026.08.27 | ₩33,550 | ₩33,697 | ₩33,029 | ₩33,510 | -0.12% | 244.3만 |
|---|
| 2026.08.26 | ₩33,710 | ₩34,244 | ₩33,496 | ₩33,630 | -0.24% | 256.6만 |
|---|
| 2026.08.25 | ₩33,603 | ₩33,657 | ₩33,022 | ₩33,349 | -0.76% | 320.1만 |
|---|
| 2026.08.24 | ₩33,657 | ₩34,144 | ₩32,695 | ₩32,828 | -2.46% | 410.1만 |
|---|
| 2026.08.21 | ₩33,884 | ₩34,204 | ₩33,396 | ₩33,483 | -1.18% | 256.3만 |
|---|
| 2026.08.20 | ₩35,100 | ₩35,166 | ₩33,543 | ₩33,710 | -3.96% | 263.9만 |
|---|
| 2026.08.19 | ₩36,195 | ₩36,342 | ₩35,106 | ₩35,273 | -2.55% | 220.2만 |
|---|
| 2026.08.18 | ₩36,249 | ₩36,516 | ₩35,607 | ₩36,062 | -0.52% | 258.3만 |
|---|
| 2026.08.17 | ₩37,117 | ₩37,231 | ₩36,516 | ₩36,596 | -1.40% | 245.3만 |
|---|
| 2026.08.14 | ₩36,823 | ₩37,331 | ₩36,390 | ₩37,277 | +1.23% | 303.5만 |
|---|
| 2026.08.13 | ₩36,850 | ₩36,850 | ₩36,088 | ₩36,235 | -1.67% | 781.7만 |
|---|
| 2026.08.12 | ₩37,799 | ₩38,039 | ₩36,556 | ₩36,596 | -3.18% | 370만 |
|---|
| 2026.08.11 | ₩37,865 | ₩38,480 | ₩37,511 | ₩37,678 | -0.49% | 246.9만 |
|---|
| 2026.08.10 | ₩40,083 | ₩40,083 | ₩37,678 | ₩37,852 | -5.57% | 291.4만 |
|---|
| 2026.08.07 | ₩39,669 | ₩41,179 | ₩38,280 | ₩39,001 | -1.68% | 629.8만 |
|---|
| 2026.08.06 | ₩41,232 | ₩42,275 | ₩39,883 | ₩40,083 | -2.79% | 458.2만 |
|---|
| 2026.08.05 | ₩40,578 | ₩41,573 | ₩40,578 | ₩41,433 | +2.11% | 363.8만 |
|---|
| 2026.08.04 | ₩40,284 | ₩41,192 | ₩40,270 | ₩40,992 | +1.76% | 268.4만 |
|---|
| 2026.08.03 | ₩39,282 | ₩40,230 | ₩39,215 | ₩40,043 | +1.94% | 215.7만 |
|---|
| 2026.07.31 | ₩38,867 | ₩39,415 | ₩38,360 | ₩39,161 | +0.76% | 186.9만 |
|---|
| 2026.07.30 | ₩38,453 | ₩38,834 | ₩37,625 | ₩38,720 | +0.69% | 222.5만 |
|---|
| 2026.07.29 | ₩39,936 | ₩40,030 | ₩38,133 | ₩38,386 | -3.88% | 374만 |
|---|
| 2026.07.28 | ₩39,455 | ₩40,371 | ₩39,188 | ₩40,297 | +2.13% | 358.8만 |
|---|
| 2026.07.27 | ₩38,867 | ₩39,896 | ₩38,587 | ₩39,455 | +1.51% | 464.5만 |
|---|
| 2026.07.24 | ₩37,905 | ₩38,587 | ₩37,839 | ₩38,346 | +1.16% | 306.2만 |
|---|
| 2026.07.23 | ₩36,489 | ₩38,179 | ₩36,489 | ₩37,758 | +3.48% | 445.2만 |
|---|
| 2026.07.22 | ₩36,342 | ₩37,137 | ₩36,255 | ₩36,850 | +1.40% | 330만 |
|---|
| 2026.07.21 | ₩35,527 | ₩36,596 | ₩35,006 | ₩36,235 | +1.99% | 339.3만 |
|---|
| 2026.07.20 | ₩35,821 | ₩36,442 | ₩35,353 | ₩35,607 | -0.60% | 313.8만 |
|---|
| 2026.07.17 | ₩35,327 | ₩36,676 | ₩35,019 | ₩35,714 | +1.10% | 387.7만 |
|---|
| 2026.07.16 | ₩36,275 | ₩36,432 | ₩35,249 | ₩35,567 | -1.95% | 316.7만 |
|---|
| 2026.07.15 | ₩36,623 | ₩36,937 | ₩35,941 | ₩36,796 | +0.47% | 234만 |
|---|
| 2026.07.14 | ₩37,037 | ₩37,672 | ₩36,469 | ₩36,556 | -1.30% | 253만 |
|---|
| 2026.07.13 | ₩37,117 | ₩37,424 | ₩36,155 | ₩36,810 | -0.83% | 258.9만 |
|---|
| 2026.07.10 | ₩37,865 | ₩38,026 | ₩36,950 | ₩37,318 | -1.45% | 224.1만 |
|---|
| 2026.07.09 | ₩37,986 | ₩37,986 | ₩36,957 | ₩37,491 | -1.30% | 382.8만 |
|---|
| 2026.07.08 | ₩39,522 | ₩39,549 | ₩37,578 | ₩37,611 | -4.83% | 381.9만 |
|---|
| 2026.07.07 | ₩41,059 | ₩41,059 | ₩39,656 | ₩40,137 | -2.25% | 381.4만 |
|---|
| 2026.07.06 | ₩40,604 | ₩41,439 | ₩40,364 | ₩41,313 | +1.74% | 370만 |
|---|
| 2026.07.02 | ₩40,431 | ₩40,738 | ₩39,348 | ₩40,230 | -0.50% | 414.2만 |
|---|
| 2026.07.01 | ₩40,083 | ₩40,711 | ₩39,576 | ₩40,083 | 0.00% | 389.8만 |
|---|
| 2026.06.30 | ₩38,253 | ₩39,970 | ₩37,718 | ₩39,963 | +4.47% | 397.6만 |
|---|
| 2026.06.29 | ₩37,625 | ₩38,306 | ₩37,451 | ₩38,266 | +1.70% | 487.4만 |
|---|
| 2026.06.26 | ₩36,997 | ₩38,000 | ₩36,676 | ₩37,598 | +1.63% | 500.1만 |
|---|
| 2026.06.25 | ₩36,837 | ₩37,946 | ₩36,649 | ₩37,130 | +0.80% | 533.5만 |
|---|
| 2026.06.24 | ₩35,941 | ₩36,997 | ₩35,915 | ₩36,235 | +0.82% | 373.9만 |
|---|
| 2026.06.23 | ₩35,754 | ₩36,329 | ₩35,474 | ₩35,875 | +0.34% | 365.1만 |
|---|
| 2026.06.22 | ₩36,516 | ₩37,090 | ₩36,342 | ₩36,422 | -0.26% | 405.1만 |
|---|
| 2026.06.18 | ₩36,676 | ₩37,164 | ₩36,516 | ₩37,077 | +1.09% | 619만 |
|---|
| 2026.06.17 | ₩35,928 | ₩37,585 | ₩35,928 | ₩36,289 | +1.00% | 595.7만 |
|---|
| 2026.06.16 | ₩36,249 | ₩36,449 | ₩35,841 | ₩35,848 | -1.11% | 437.5만 |
|---|
| 2026.06.15 | ₩36,690 | ₩37,224 | ₩35,981 | ₩36,048 | -1.75% | 315.4만 |
|---|
| 2026.06.12 | ₩34,993 | ₩36,055 | ₩34,979 | ₩35,955 | +2.75% | 508.1만 |
|---|
| 2026.06.11 | ₩33,403 | ₩34,906 | ₩33,216 | ₩34,672 | +3.80% | 447.3만 |
|---|
| 2026.06.10 | ₩34,138 | ₩34,191 | ₩33,082 | ₩33,095 | -3.05% | 302.8만 |
|---|
| 2026.06.09 | ₩33,323 | ₩34,432 | ₩33,035 | ₩34,178 | +2.57% | 389.9만 |
|---|
| 2026.06.08 | ₩34,057 | ₩34,350 | ₩33,002 | ₩33,122 | -2.75% | 410.7만 |
|---|
| 2026.06.05 | ₩33,977 | ₩34,405 | ₩33,750 | ₩34,218 | +0.71% | 238.3만 |
|---|
| 2026.06.04 | ₩33,670 | ₩34,512 | ₩33,670 | ₩34,138 | +1.39% | 400.7만 |
|---|
| 2026.06.03 | ₩33,323 | ₩33,617 | ₩32,354 | ₩33,282 | -0.12% | 608.3만 |
|---|
| 2026.06.02 | ₩34,993 | ₩35,741 | ₩33,376 | ₩33,590 | -4.01% | 723.4만 |
|---|
| 2026.06.01 | ₩37,545 | ₩38,039 | ₩36,195 | ₩36,556 | -2.63% | 394.7만 |
|---|
| 2026.05.29 | ₩37,825 | ₩38,560 | ₩37,298 | ₩38,266 | +1.17% | 355.9만 |
|---|
| 2026.05.28 | ₩36,596 | ₩37,946 | ₩36,449 | ₩37,812 | +3.32% | 315.2만 |
|---|
| 2026.05.27 | ₩36,609 | ₩37,104 | ₩36,275 | ₩36,743 | +0.36% | 325.3만 |
|---|
| 2026.05.26 | ₩36,115 | ₩36,442 | ₩35,714 | ₩36,142 | +0.07% | 305.7만 |
|---|
| 2026.05.22 | ₩35,126 | ₩36,088 | ₩34,872 | ₩35,728 | +1.71% | 369.8만 |
|---|
| 2026.05.21 | ₩34,872 | ₩35,367 | ₩34,391 | ₩34,886 | +0.04% | 257.6만 |
|---|
| 2026.05.20 | ₩34,485 | ₩35,407 | ₩33,641 | ₩35,367 | +2.56% | 241.4만 |
|---|
| 2026.05.19 | ₩34,271 | ₩34,525 | ₩33,543 | ₩33,603 | -1.95% | 283.1만 |
|---|
| 2026.05.18 | ₩33,870 | ₩34,692 | ₩33,550 | ₩34,391 | +1.54% | 246만 |
|---|
| 2026.05.15 | ₩34,672 | ₩34,819 | ₩33,663 | ₩33,737 | -2.70% | 262.7만 |
|---|
| 2026.05.14 | ₩36,088 | ₩36,270 | ₩35,019 | ₩35,166 | -2.55% | 278.3만 |
|---|
| 2026.05.13 | ₩35,647 | ₩36,282 | ₩34,939 | ₩35,728 | +0.22% | 314만 |
|---|
| 2026.05.12 | ₩35,594 | ₩36,071 | ₩34,672 | ₩35,794 | +0.56% | 482.7만 |
|---|
| 2026.05.11 | ₩34,472 | ₩36,048 | ₩34,138 | ₩35,808 | +3.88% | 886.2만 |
|---|
| 2026.05.08 | ₩35,327 | ₩36,342 | ₩33,095 | ₩33,590 | -4.92% | 830.6만 |
|---|
| 2026.05.07 | ₩35,647 | ₩35,928 | ₩34,632 | ₩34,779 | -2.44% | 578.7만 |
|---|
| 2026.05.06 | ₩34,244 | ₩35,661 | ₩34,244 | ₩35,086 | +2.46% | 534.3만 |
|---|
| 2026.05.05 | ₩33,202 | ₩33,550 | ₩32,788 | ₩33,536 | +1.01% | 399.9만 |
|---|
| 2026.05.04 | ₩32,695 | ₩33,122 | ₩32,514 | ₩32,842 | +0.45% | 416.7만 |
|---|
| 2026.05.01 | ₩33,189 | ₩33,189 | ₩32,427 | ₩32,775 | -1.25% | 300.3만 |
|---|
| 2026.04.30 | ₩32,775 | ₩33,530 | ₩32,481 | ₩33,216 | +1.35% | 549.3만 |
|---|
| 2026.04.29 | ₩32,695 | ₩33,229 | ₩32,347 | ₩32,655 | -0.12% | 391.1만 |
|---|
| 2026.04.28 | ₩32,628 | ₩33,002 | ₩32,040 | ₩32,895 | +0.82% | 408.7만 |
|---|
| 2026.04.27 | ₩32,788 | ₩33,576 | ₩32,574 | ₩32,721 | -0.20% | 383.1만 |
|---|
| 2026.04.24 | ₩32,307 | ₩32,835 | ₩31,906 | ₩32,788 | +1.49% | 355.7만 |
|---|
| 2026.04.23 | ₩32,508 | ₩32,935 | ₩31,840 | ₩32,521 | +0.04% | 577.9만 |
|---|
| 2026.04.22 | ₩34,017 | ₩34,418 | ₩32,174 | ₩32,548 | -4.32% | 471.9만 |
|---|
| 2026.04.21 | ₩35,581 | ₩35,581 | ₩33,550 | ₩33,550 | -5.71% | 514.4만 |
|---|
| 2026.04.20 | ₩35,487 | ₩36,008 | ₩35,300 | ₩35,821 | +0.94% | 207.5만 |
|---|
| 2026.04.17 | ₩36,075 | ₩36,703 | ₩35,514 | ₩35,754 | -0.89% | 236.4만 |
|---|
| 2026.04.16 | ₩36,903 | ₩36,903 | ₩34,672 | ₩34,752 | -5.83% | 322.4만 |
|---|
| 2026.04.15 | ₩37,090 | ₩37,251 | ₩36,168 | ₩36,396 | -1.87% | 167.3만 |
|---|
| 2026.04.14 | ₩37,465 | ₩37,545 | ₩36,676 | ₩36,837 | -1.68% | 190.9만 |
|---|
| 2026.04.13 | ₩35,955 | ₩37,438 | ₩35,955 | ₩37,197 | +3.46% | 529만 |
|---|
| 2026.04.10 | ₩35,981 | ₩36,576 | ₩35,714 | ₩36,275 | +0.82% | 536.9만 |
|---|
| 2026.04.09 | ₩35,500 | ₩36,516 | ₩35,233 | ₩35,981 | +1.35% | 250.3만 |
|---|
| 2026.04.08 | ₩36,062 | ₩36,529 | ₩35,674 | ₩35,794 | -0.74% | 355.6만 |
|---|
| 2026.04.07 | ₩34,739 | ₩34,893 | ₩33,810 | ₩34,191 | -1.58% | 298.9만 |
|---|
| 2026.04.06 | ₩35,487 | ₩35,714 | ₩34,993 | ₩35,233 | -0.72% | 240.1만 |
|---|
| 2026.04.02 | ₩34,458 | ₩35,821 | ₩34,071 | ₩35,086 | +1.82% | 231.3만 |
|---|
| 2026.04.01 | ₩35,514 | ₩35,728 | ₩35,046 | ₩35,073 | -1.24% | 410.1만 |
|---|
| 2026.03.31 | ₩34,298 | ₩35,086 | ₩33,703 | ₩34,512 | +0.62% | 457.4만 |
|---|
| 2026.03.30 | ₩34,191 | ₩34,378 | ₩33,269 | ₩33,697 | -1.45% | 420.5만 |
|---|
| 2026.03.27 | ₩34,872 | ₩34,933 | ₩34,017 | ₩34,017 | -2.45% | 359.1만 |
|---|
| 2026.03.26 | ₩34,939 | ₩35,434 | ₩34,806 | ₩35,126 | +0.54% | 333.2만 |
|---|
| 2026.03.25 | ₩35,647 | ₩35,861 | ₩35,247 | ₩35,594 | -0.15% | 211.6만 |
|---|
| 2026.03.24 | ₩34,458 | ₩35,126 | ₩34,391 | ₩34,886 | +1.24% | 269만 |
|---|
| 2026.03.23 | ₩35,140 | ₩35,313 | ₩34,191 | ₩34,926 | -0.61% | 366.2만 |
|---|
| 2026.03.20 | ₩34,712 | ₩34,966 | ₩33,810 | ₩34,204 | -1.46% | 1037.7만 |
|---|
| 2026.03.19 | ₩35,581 | ₩35,594 | ₩34,699 | ₩35,019 | -1.58% | 369.9만 |
|---|
| 2026.03.18 | ₩36,422 | ₩37,064 | ₩36,249 | ₩36,289 | -0.37% | 374.1만 |
|---|
| 2026.03.17 | ₩35,915 | ₩36,476 | ₩35,754 | ₩36,022 | +0.30% | 310.4만 |
|---|
| 2026.03.16 | ₩35,340 | ₩35,955 | ₩35,166 | ₩35,420 | +0.23% | 439.2만 |
|---|
| 2026.03.13 | ₩35,861 | ₩36,008 | ₩34,391 | ₩34,819 | -2.91% | 493만 |
|---|
| 2026.03.12 | ₩37,104 | ₩37,411 | ₩35,320 | ₩35,527 | -4.25% | 573.5만 |
|---|
| 2026.03.11 | ₩37,758 | ₩38,179 | ₩37,505 | ₩37,905 | +0.39% | 334만 |
|---|
| 2026.03.10 | ₩38,440 | ₩38,640 | ₩37,959 | ₩38,092 | -0.90% | 373.9만 |
|---|
| 2026.03.09 | ₩38,079 | ₩38,366 | ₩36,623 | ₩38,199 | +0.32% | 464.4만 |
|---|
| 2026.03.06 | ₩38,453 | ₩38,801 | ₩38,012 | ₩38,573 | +0.31% | 424.2만 |
|---|
| 2026.03.05 | ₩39,709 | ₩39,870 | ₩37,799 | ₩39,148 | -1.41% | 463.3만 |
|---|
| 2026.03.04 | ₩39,896 | ₩40,558 | ₩39,415 | ₩40,257 | +0.90% | 551.2만 |
|---|
| 2026.03.03 | ₩40,417 | ₩40,578 | ₩38,186 | ₩39,709 | -1.75% | 520.5만 |
|---|
| 2026.03.02 | ₩41,099 | ₩41,473 | ₩40,083 | ₩41,059 | -0.10% | 651만 |
|---|
| 2026.02.27 | ₩40,751 | ₩41,286 | ₩40,417 | ₩41,152 | +0.98% | 1272.9만 |
|---|
| 2026.02.26 | ₩41,286 | ₩44,432 | ₩40,404 | ₩42,622 | +3.24% | 741.5만 |
|---|
| 2026.02.25 | ₩42,822 | ₩43,049 | ₩41,072 | ₩41,192 | -3.81% | 293만 |
|---|
| 2026.02.24 | ₩41,887 | ₩42,702 | ₩41,633 | ₩42,542 | +1.56% | 188만 |
|---|
| 2026.02.23 | ₩42,328 | ₩42,395 | ₩41,493 | ₩41,967 | -0.85% | 268.4만 |
|---|
| 2026.02.20 | ₩41,940 | ₩42,809 | ₩41,807 | ₩42,702 | +1.82% | 309.8만 |
|---|
| 2026.02.19 | ₩41,553 | ₩42,141 | ₩41,366 | ₩42,007 | +1.09% | 179.2만 |
|---|
| 2026.02.18 | ₩41,727 | ₩42,448 | ₩41,500 | ₩41,767 | +0.10% | 180.9만 |
|---|
| 2026.02.17 | ₩40,885 | ₩41,753 | ₩40,644 | ₩41,473 | +1.44% | 256.8만 |
|---|
| 2026.02.13 | ₩40,404 | ₩41,353 | ₩40,277 | ₩40,845 | +1.09% | 247만 |
|---|
| 2026.02.12 | ₩40,150 | ₩41,353 | ₩39,803 | ₩40,110 | -0.10% | 330만 |
|---|
| 2026.02.11 | ₩41,206 | ₩41,446 | ₩39,676 | ₩39,936 | -3.08% | 241.2만 |
|---|
| 2026.02.10 | ₩41,606 | ₩41,606 | ₩40,878 | ₩41,019 | -1.41% | 239.3만 |
|---|
| 2026.02.09 | ₩40,858 | ₩41,446 | ₩40,711 | ₩41,326 | +1.14% | 255.5만 |
|---|
| 2026.02.06 | ₩40,310 | ₩40,938 | ₩39,990 | ₩40,845 | +1.33% | 315.4만 |
|---|
| 2026.02.05 | ₩39,682 | ₩39,883 | ₩38,253 | ₩39,429 | -0.64% | 498만 |
|---|
| 2026.02.04 | ₩40,711 | ₩41,125 | ₩39,001 | ₩39,950 | -1.87% | 517.7만 |
|---|
| 2026.02.03 | ₩41,232 | ₩41,553 | ₩39,936 | ₩40,791 | -1.07% | 338만 |
|---|
| 2026.02.02 | ₩40,591 | ₩41,680 | ₩40,317 | ₩41,339 | +1.84% | 733.2만 |
|---|
| 2026.01.30 | ₩41,286 | ₩41,740 | ₩41,112 | ₩41,272 | -0.03% | 600.6만 |
|---|
| 2026.01.29 | ₩42,662 | ₩43,029 | ₩41,553 | ₩41,660 | -2.35% | 1889.8만 |
|---|
| 2026.01.28 | ₩42,675 | ₩42,996 | ₩42,141 | ₩42,208 | -1.10% | 2270.6만 |
|---|
| 2026.01.27 | ₩44,105 | ₩44,706 | ₩43,677 | ₩44,252 | +0.33% | 133.4만 |
|---|
| 2026.01.26 | ₩44,078 | ₩44,158 | ₩43,116 | ₩43,718 | -0.82% | 191.4만 |
|---|
| 2026.01.23 | ₩43,357 | ₩44,185 | ₩43,196 | ₩44,052 | +1.60% | 322.6만 |
|---|
| 2026.01.22 | ₩42,729 | ₩43,330 | ₩42,421 | ₩43,223 | +1.16% | 311.2만 |
|---|
| 2026.01.21 | ₩42,996 | ₩43,410 | ₩41,713 | ₩42,662 | -0.78% | 2168.5만 |
|---|
| 2026.01.20 | ₩46,002 | ₩46,069 | ₩42,756 | ₩42,796 | -6.97% | 775.9만 |
|---|
| 2026.01.16 | ₩43,424 | ₩43,684 | ₩42,902 | ₩43,397 | -0.06% | 243만 |
|---|
| 2026.01.15 | ₩43,824 | ₩44,052 | ₩43,303 | ₩43,490 | -0.76% | 180.3만 |
|---|
| 2026.01.14 | ₩43,343 | ₩43,677 | ₩42,528 | ₩43,330 | -0.03% | 154만 |
|---|
| 2026.01.13 | ₩42,756 | ₩43,571 | ₩42,756 | ₩43,330 | +1.34% | 216.4만 |
|---|
| 2026.01.12 | ₩41,112 | ₩42,862 | ₩41,112 | ₩42,595 | +3.61% | 193.4만 |
|---|
| 2026.01.09 | ₩41,125 | ₩41,900 | ₩40,765 | ₩41,125 | 0.00% | 133.5만 |
|---|
| 2026.01.08 | ₩40,872 | ₩41,486 | ₩40,110 | ₩40,938 | +0.16% | 179.2만 |
|---|
| 2026.01.07 | ₩40,591 | ₩41,099 | ₩40,083 | ₩40,564 | -0.07% | 162.8만 |
|---|
| 2026.01.06 | ₩40,551 | ₩41,019 | ₩40,107 | ₩40,591 | +0.10% | 308.6만 |
|---|
| 2026.01.05 | ₩40,083 | ₩40,751 | ₩39,803 | ₩40,578 | +1.23% | 258.9만 |
|---|
| 2026.01.02 | ₩38,493 | ₩39,761 | ₩38,239 | ₩39,602 | +2.88% | 147.2만 |
|---|
| 2025.12.31 | ₩38,707 | ₩38,707 | ₩38,092 | ₩38,320 | -1.00% | 152.8만 |
|---|
| 2025.12.30 | ₩38,814 | ₩38,814 | ₩38,280 | ₩38,467 | -0.90% | 183.7만 |
|---|
| 2025.12.29 | ₩38,921 | ₩39,034 | ₩38,507 | ₩38,747 | -0.45% | 87.2만 |
|---|
| 2025.12.26 | ₩39,268 | ₩39,415 | ₩38,881 | ₩38,961 | -0.78% | 62.7만 |
|---|
| 2025.12.24 | ₩39,549 | ₩39,549 | ₩39,068 | ₩39,295 | -0.64% | 49.6만 |
|---|
| 2025.12.23 | ₩39,228 | ₩39,616 | ₩39,054 | ₩39,282 | +0.14% | 87.8만 |
|---|
| 2025.12.22 | ₩38,480 | ₩39,482 | ₩38,186 | ₩39,469 | +2.57% | 130만 |
|---|
| 2025.12.19 | ₩37,478 | ₩38,520 | ₩37,478 | ₩38,293 | +2.17% | 279.5만 |
|---|
| 2025.12.18 | ₩36,676 | ₩37,712 | ₩36,555 | ₩37,318 | +1.75% | 171만 |
|---|
| 2025.12.17 | ₩36,382 | ₩37,130 | ₩35,941 | ₩36,209 | -0.48% | 178.6만 |
|---|
| 2025.12.16 | ₩36,449 | ₩36,957 | ₩36,048 | ₩36,636 | +0.51% | 105.8만 |
|---|
| 2025.12.15 | ₩37,545 | ₩37,545 | ₩36,237 | ₩36,609 | -2.49% | 125.1만 |
|---|
| 2025.12.12 | ₩36,783 | ₩37,545 | ₩36,449 | ₩37,144 | +0.98% | 201.9만 |
|---|
| 2025.12.11 | ₩36,596 | ₩37,124 | ₩36,215 | ₩36,756 | +0.44% | 95.4만 |
|---|
| 2025.12.10 | ₩37,411 | ₩37,585 | ₩35,607 | ₩36,623 | -2.11% | 213.1만 |
|---|
| 2025.12.09 | ₩35,687 | ₩36,422 | ₩35,621 | ₩35,861 | +0.49% | 182.9만 |
|---|
| 2025.12.08 | ₩35,634 | ₩35,928 | ₩35,327 | ₩35,541 | -0.26% | 214.4만 |
|---|
| 2025.12.05 | ₩35,500 | ₩35,607 | ₩34,766 | ₩35,487 | -0.04% | 123만 |
|---|
| 2025.12.04 | ₩34,739 | ₩35,761 | ₩34,552 | ₩35,554 | +2.35% | 125.3만 |
|---|
| 2025.12.03 | ₩34,017 | ₩34,592 | ₩33,810 | ₩34,592 | +1.69% | 170.7만 |
|---|
| 2025.12.02 | ₩33,937 | ₩34,365 | ₩33,743 | ₩34,031 | +0.28% | 108.3만 |
|---|
| 2025.12.01 | ₩34,565 | ₩34,632 | ₩33,496 | ₩33,576 | -2.86% | 135.5만 |
|---|
| 2025.11.28 | ₩34,525 | ₩34,939 | ₩34,017 | ₩34,899 | +1.08% | 56.2만 |
|---|
| 2025.11.26 | ₩33,697 | ₩34,391 | ₩33,683 | ₩34,258 | +1.67% | 132.7만 |
|---|
| 2025.11.25 | ₩33,323 | ₩33,850 | ₩33,082 | ₩33,603 | +0.84% | 147.4만 |
|---|
| 2025.11.24 | ₩33,002 | ₩33,523 | ₩32,795 | ₩33,470 | +1.42% | 121.1만 |
|---|
| 2025.11.21 | ₩32,427 | ₩33,216 | ₩32,027 | ₩33,055 | +1.94% | 140.2만 |
|---|
| 2025.11.20 | ₩34,311 | ₩34,465 | ₩32,387 | ₩32,427 | -5.49% | 117.5만 |
|---|
| 2025.11.19 | ₩33,002 | ₩33,829 | ₩32,561 | ₩33,657 | +1.98% | 176.1만 |
|---|
| 2025.11.18 | ₩32,948 | ₩33,376 | ₩32,401 | ₩32,721 | -0.69% | 147만 |
|---|
| 2025.11.17 | ₩34,031 | ₩34,285 | ₩32,748 | ₩32,948 | -3.18% | 216.4만 |
|---|
| 2025.11.14 | ₩33,403 | ₩34,331 | ₩33,122 | ₩34,231 | +2.48% | 213만 |
|---|
| 2025.11.13 | ₩35,220 | ₩35,762 | ₩33,964 | ₩34,178 | -2.96% | 158.9만 |
|---|
| 2025.11.12 | ₩36,262 | ₩36,756 | ₩35,073 | ₩35,220 | -2.87% | 136.5만 |
|---|
| 2025.11.11 | ₩37,571 | ₩37,905 | ₩36,158 | ₩36,436 | -3.02% | 232.1만 |
|---|
| 2025.11.10 | ₩36,195 | ₩36,930 | ₩35,941 | ₩36,796 | +1.66% | 236.7만 |
|---|
| 2025.11.07 | ₩35,514 | ₩35,875 | ₩34,752 | ₩35,861 | +0.98% | 252.1만 |
|---|
| 2025.11.06 | ₩36,356 | ₩36,589 | ₩35,714 | ₩35,861 | -1.36% | 99.8만 |
|---|
| 2025.11.05 | ₩36,168 | ₩36,743 | ₩35,895 | ₩36,462 | +0.81% | 145.3만 |
|---|
| 2025.11.04 | ₩37,251 | ₩37,905 | ₩36,663 | ₩36,743 | -1.36% | 347.7만 |
|---|
| 2025.11.03 | ₩38,587 | ₩38,747 | ₩37,382 | ₩38,026 | -1.45% | 137.9만 |
|---|
| 2025.10.31 | ₩38,119 | ₩38,761 | ₩37,905 | ₩38,600 | +1.26% | 139.7만 |
|---|
| 2025.10.30 | ₩38,119 | ₩39,014 | ₩37,839 | ₩38,146 | +0.07% | 154.5만 |
|---|
| 2025.10.29 | ₩38,026 | ₩38,547 | ₩37,625 | ₩38,253 | +0.60% | 138.5만 |
|---|
| 2025.10.28 | ₩38,867 | ₩38,867 | ₩37,732 | ₩38,119 | -1.93% | 163.8만 |
|---|
| 2025.10.27 | ₩38,974 | ₩39,161 | ₩38,348 | ₩38,560 | -1.06% | 168.2만 |
|---|
| 2025.10.24 | ₩38,921 | ₩39,268 | ₩38,547 | ₩38,667 | -0.65% | 194.8만 |
|---|
| 2025.10.23 | ₩37,344 | ₩38,781 | ₩37,203 | ₩38,654 | +3.51% | 149만 |
|---|
| 2025.10.22 | ₩37,852 | ₩38,106 | ₩37,237 | ₩37,384 | -1.24% | 124.9만 |
|---|
| 2025.10.21 | ₩37,010 | ₩38,026 | ₩37,010 | ₩37,946 | +2.53% | 118.1만 |
|---|
| 2025.10.20 | ₩36,676 | ₩37,077 | ₩36,342 | ₩36,837 | +0.44% | 133.1만 |
|---|
| 2025.10.17 | ₩36,903 | ₩37,331 | ₩35,941 | ₩36,449 | -1.23% | 167.9만 |
|---|
| 2025.10.16 | ₩38,226 | ₩38,397 | ₩37,024 | ₩37,277 | -2.48% | 228.4만 |
|---|
| 2025.10.15 | ₩38,934 | ₩39,602 | ₩37,037 | ₩37,852 | -2.78% | 267.7만 |
|---|
| 2025.10.14 | ₩36,890 | ₩38,587 | ₩36,222 | ₩38,266 | +3.73% | 230.7만 |
|---|
| 2025.10.13 | ₩35,741 | ₩37,839 | ₩35,166 | ₩36,756 | +2.84% | 344.1만 |
|---|
| 2025.10.10 | ₩36,195 | ₩36,369 | ₩35,046 | ₩35,300 | -2.47% | 137.3만 |
|---|