시장 데이터를 불러오는 중
전체 종목
스타벅스 과거 주가
Starbucks Corporation - Common Stock · SBUX · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Starbucks Corporation - Common Stock · SBUX · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩124,265 | ₩124,919 | ₩121,178 | ₩121,258 | -2.42% | 1276.3만 |
| 2026.10.08 | ₩124,265 | ₩125,828 | ₩116,715 | ₩124,545 | +0.23% | 3031.1만 |
| 2026.10.07 | ₩128,567 | ₩128,647 | ₩124,519 | ₩125,040 | -2.74% | 942.4만 |
| 2026.10.06 | ₩125,668 | ₩129,249 | ₩125,347 | ₩128,420 | +2.19% | 626.1만 |
| 2026.10.05 | ₩126,616 | ₩126,937 | ₩125,000 | ₩126,175 | -0.35% | 882.3만 |
| 2026.10.02 | ₩127,044 | ₩127,325 | ₩125,962 | ₩126,550 | -0.39% | 636.6만 |
| 2026.10.01 | ₩125,654 | ₩126,924 | ₩125,294 | ₩126,777 | +0.89% | 514.6만 |
| 2026.09.30 | ₩127,672 | ₩128,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,534 |
| ₩125,547 |
| -1.66% |
| 574.5만 |
| 2026.09.29 | ₩126,977 | ₩128,126 | ₩126,055 | ₩127,512 | +0.42% | 692.7만 |
|---|
| 2026.09.28 | ₩125,948 | ₩128,541 | ₩125,307 | ₩127,298 | +1.07% | 741.9만 |
|---|
| 2026.09.25 | ₩125,735 | ₩126,830 | ₩124,973 | ₩126,750 | +0.81% | 728.2만 |
|---|
| 2026.09.24 | ₩125,467 | ₩126,269 | ₩123,944 | ₩125,133 | -0.27% | 723.1만 |
|---|
| 2026.09.23 | ₩126,964 | ₩127,605 | ₩124,465 | ₩125,788 | -0.93% | 825.2만 |
|---|
| 2026.09.22 | ₩128,166 | ₩128,380 | ₩126,443 | ₩127,084 | -0.84% | 828.4만 |
|---|
| 2026.09.21 | ₩127,111 | ₩128,861 | ₩125,107 | ₩126,803 | -0.24% | 718.1만 |
|---|
| 2026.09.18 | ₩128,808 | ₩129,022 | ₩127,084 | ₩128,046 | -0.59% | 1309.5만 |
|---|
| 2026.09.17 | ₩131,093 | ₩131,854 | ₩128,674 | ₩129,169 | -1.47% | 664만 |
|---|
| 2026.09.16 | ₩130,131 | ₩131,400 | ₩128,367 | ₩130,064 | -0.05% | 930.1만 |
|---|
| 2026.09.15 | ₩132,148 | ₩132,148 | ₩128,327 | ₩129,048 | -2.35% | 679.9만 |
|---|
| 2026.09.14 | ₩132,001 | ₩133,458 | ₩131,213 | ₩132,375 | +0.28% | 581.5만 |
|---|
| 2026.09.11 | ₩133,992 | ₩134,166 | ₩131,560 | ₩131,934 | -1.54% | 557만 |
|---|
| 2026.09.10 | ₩134,112 | ₩135,849 | ₩131,988 | ₩132,576 | -1.15% | 698만 |
|---|
| 2026.09.09 | ₩134,473 | ₩135,061 | ₩133,204 | ₩133,671 | -0.60% | 592.9만 |
|---|
| 2026.09.08 | ₩139,871 | ₩139,978 | ₩135,956 | ₩136,304 | -2.55% | 625.8만 |
|---|
| 2026.09.04 | ₩141,101 | ₩142,036 | ₩139,444 | ₩139,591 | -1.07% | 460.1만 |
|---|
| 2026.09.03 | ₩143,399 | ₩143,733 | ₩140,593 | ₩141,395 | -1.40% | 421.8만 |
|---|
| 2026.09.02 | ₩141,876 | ₩144,174 | ₩141,141 | ₩142,597 | +0.51% | 520.4만 |
|---|
| 2026.09.01 | ₩141,795 | ₩143,212 | ₩140,820 | ₩141,836 | +0.03% | 462.8만 |
|---|
| 2026.08.31 | ₩143,666 | ₩143,947 | ₩141,648 | ₩141,969 | -1.18% | 721.1만 |
|---|
| 2026.08.28 | ₩144,027 | ₩145,243 | ₩143,319 | ₩144,107 | +0.06% | 483.2만 |
|---|
| 2026.08.27 | ₩145,069 | ₩145,296 | ₩142,664 | ₩143,319 | -1.21% | 641.8만 |
|---|
| 2026.08.26 | ₩141,809 | ₩145,082 | ₩140,860 | ₩144,962 | +2.22% | 604.9만 |
|---|
| 2026.08.25 | ₩142,771 | ₩143,158 | ₩140,780 | ₩141,314 | -1.02% | 578.5만 |
|---|
| 2026.08.24 | ₩143,265 | ₩144,054 | ₩141,208 | ₩143,626 | +0.25% | 678.1만 |
|---|
| 2026.08.21 | ₩139,644 | ₩143,519 | ₩138,121 | ₩143,078 | +2.46% | 555만 |
|---|
| 2026.08.20 | ₩139,470 | ₩141,288 | ₩137,586 | ₩138,949 | -0.37% | 758.3만 |
|---|
| 2026.08.19 | ₩142,530 | ₩144,628 | ₩139,751 | ₩140,272 | -1.58% | 681.6만 |
|---|
| 2026.08.18 | ₩145,737 | ₩145,951 | ₩141,528 | ₩141,648 | -2.81% | 535.1만 |
|---|
| 2026.08.17 | ₩142,250 | ₩144,748 | ₩142,183 | ₩144,201 | +1.37% | 593.5만 |
|---|
| 2026.08.14 | ₩143,800 | ₩145,403 | ₩143,599 | ₩143,893 | +0.07% | 349.9만 |
|---|
| 2026.08.13 | ₩145,871 | ₩147,661 | ₩144,909 | ₩145,042 | -0.57% | 519만 |
|---|
| 2026.08.12 | ₩142,851 | ₩145,069 | ₩141,475 | ₩144,962 | +1.48% | 392.4만 |
|---|
| 2026.08.11 | ₩139,711 | ₩142,824 | ₩139,136 | ₩142,517 | +2.01% | 501.3만 |
|---|
| 2026.08.10 | ₩140,940 | ₩141,515 | ₩139,337 | ₩139,831 | -0.79% | 494.7만 |
|---|
| 2026.08.07 | ₩139,003 | ₩142,771 | ₩138,522 | ₩141,074 | +1.49% | 637.8만 |
|---|
| 2026.08.06 | ₩141,822 | ₩142,023 | ₩138,549 | ₩140,513 | -0.92% | 603만 |
|---|
| 2026.08.05 | ₩141,622 | ₩142,196 | ₩139,350 | ₩141,635 | +0.01% | 785.7만 |
|---|
| 2026.08.04 | ₩137,707 | ₩141,181 | ₩136,023 | ₩140,259 | +1.85% | 953.1만 |
|---|
| 2026.08.03 | ₩143,907 | ₩144,788 | ₩138,027 | ₩138,121 | -4.02% | 883만 |
|---|
| 2026.07.31 | ₩142,410 | ₩144,521 | ₩139,751 | ₩140,633 | -1.25% | 1239.3만 |
|---|
| 2026.07.30 | ₩143,265 | ₩144,922 | ₩138,468 | ₩141,435 | -1.28% | 2341.8만 |
|---|
| 2026.07.29 | ₩138,522 | ₩140,179 | ₩137,800 | ₩139,150 | +0.45% | 1254.6만 |
|---|
| 2026.07.28 | ₩141,408 | ₩141,729 | ₩137,172 | ₩137,760 | -2.58% | 705.5만 |
|---|
| 2026.07.27 | ₩138,709 | ₩141,141 | ₩138,361 | ₩138,495 | -0.15% | 551.8만 |
|---|
| 2026.07.24 | ₩138,816 | ₩140,513 | ₩137,787 | ₩137,961 | -0.62% | 639.7만 |
|---|
| 2026.07.23 | ₩137,333 | ₩138,214 | ₩136,197 | ₩137,907 | +0.42% | 698.1만 |
|---|
| 2026.07.22 | ₩139,003 | ₩141,261 | ₩137,506 | ₩138,936 | -0.05% | 560만 |
|---|
| 2026.07.21 | ₩140,379 | ₩140,954 | ₩138,856 | ₩139,564 | -0.58% | 599.6만 |
|---|
| 2026.07.20 | ₩141,261 | ₩142,504 | ₩137,921 | ₩140,045 | -0.86% | 616.3만 |
|---|
| 2026.07.17 | ₩145,577 | ₩145,951 | ₩140,406 | ₩140,954 | -3.18% | 763.3만 |
|---|
| 2026.07.16 | ₩141,635 | ₩145,256 | ₩141,020 | ₩144,802 | +2.24% | 623.4만 |
|---|
| 2026.07.15 | ₩142,103 | ₩143,519 | ₩139,911 | ₩140,446 | -1.17% | 478.6만 |
|---|
| 2026.07.14 | ₩143,786 | ₩144,949 | ₩141,836 | ₩141,862 | -1.34% | 515.3만 |
|---|
| 2026.07.13 | ₩142,089 | ₩144,628 | ₩141,568 | ₩143,426 | +0.94% | 627.9만 |
|---|
| 2026.07.10 | ₩142,036 | ₩143,720 | ₩141,034 | ₩141,648 | -0.27% | 468.7만 |
|---|
| 2026.07.09 | ₩138,495 | ₩143,573 | ₩137,907 | ₩142,183 | +2.66% | 701.3만 |
|---|
| 2026.07.08 | ₩139,350 | ₩139,364 | ₩136,090 | ₩138,789 | -0.40% | 708.4만 |
|---|
| 2026.07.07 | ₩138,388 | ₩141,301 | ₩137,480 | ₩138,442 | +0.04% | 555.7만 |
|---|
| 2026.07.06 | ₩138,776 | ₩139,564 | ₩133,738 | ₩136,437 | -1.68% | 740.4만 |
|---|
| 2026.07.02 | ₩138,963 | ₩141,301 | ₩137,867 | ₩139,323 | +0.26% | 795만 |
|---|
| 2026.07.01 | ₩136,878 | ₩138,642 | ₩135,489 | ₩138,148 | +0.93% | 746.4만 |
|---|
| 2026.06.30 | ₩138,936 | ₩139,738 | ₩136,464 | ₩136,544 | -1.72% | 714만 |
|---|
| 2026.06.29 | ₩140,045 | ₩140,245 | ₩137,907 | ₩139,043 | -0.72% | 678.9만 |
|---|
| 2026.06.26 | ₩138,214 | ₩140,192 | ₩137,239 | ₩139,764 | +1.12% | 1715.1만 |
|---|
| 2026.06.25 | ₩137,760 | ₩139,350 | ₩137,279 | ₩137,840 | +0.06% | 685.4만 |
|---|
| 2026.06.24 | ₩135,275 | ₩139,845 | ₩135,275 | ₩138,335 | +2.26% | 699만 |
|---|
| 2026.06.23 | ₩134,233 | ₩135,395 | ₩132,616 | ₩135,021 | +0.59% | 600.2만 |
|---|
| 2026.06.22 | ₩134,487 | ₩136,023 | ₩133,565 | ₩133,818 | -0.50% | 573.1만 |
|---|
| 2026.06.18 | ₩134,366 | ₩135,649 | ₩132,990 | ₩134,487 | +0.09% | 1060.4만 |
|---|
| 2026.06.17 | ₩134,340 | ₩136,036 | ₩131,868 | ₩133,377 | -0.72% | 693.2만 |
|---|
| 2026.06.16 | ₩135,970 | ₩137,039 | ₩134,233 | ₩135,863 | -0.08% | 664.6만 |
|---|
| 2026.06.15 | ₩138,281 | ₩138,442 | ₩135,502 | ₩135,743 | -1.84% | 705.4만 |
|---|
| 2026.06.12 | ₩137,333 | ₩138,549 | ₩136,023 | ₩137,680 | +0.25% | 530.6만 |
|---|
| 2026.06.11 | ₩132,228 | ₩137,039 | ₩132,135 | ₩136,664 | +3.35% | 1043.5만 |
|---|
| 2026.06.10 | ₩130,384 | ₩133,030 | ₩129,476 | ₩131,961 | +1.21% | 872.5만 |
|---|
| 2026.06.09 | ₩127,138 | ₩131,534 | ₩126,897 | ₩130,157 | +2.38% | 1062만 |
|---|
| 2026.06.08 | ₩126,723 | ₩127,966 | ₩126,229 | ₩126,697 | -0.02% | 730.6만 |
|---|
| 2026.06.05 | ₩125,988 | ₩128,260 | ₩125,120 | ₩127,325 | +1.06% | 762.3만 |
|---|
| 2026.06.04 | ₩130,665 | ₩131,266 | ₩125,347 | ₩125,788 | -3.73% | 752.4만 |
|---|
| 2026.06.03 | ₩127,578 | ₩131,213 | ₩127,231 | ₩128,126 | +0.43% | 854.2만 |
|---|
| 2026.06.02 | ₩128,006 | ₩130,812 | ₩127,472 | ₩127,619 | -0.30% | 954.7만 |
|---|
| 2026.06.01 | ₩131,280 | ₩131,400 | ₩127,725 | ₩128,955 | -1.77% | 819.2만 |
|---|
| 2026.05.29 | ₩134,286 | ₩134,834 | ₩131,721 | ₩132,496 | -1.33% | 820.7만 |
|---|
| 2026.05.28 | ₩135,943 | ₩136,624 | ₩134,112 | ₩134,620 | -0.97% | 626.2만 |
|---|
| 2026.05.27 | ₩135,996 | ₩137,319 | ₩133,792 | ₩136,424 | +0.31% | 890.1만 |
|---|
| 2026.05.26 | ₩137,733 | ₩138,923 | ₩134,687 | ₩135,515 | -1.61% | 909.9만 |
|---|
| 2026.05.22 | ₩139,016 | ₩139,364 | ₩136,811 | ₩137,774 | -0.89% | 909.6만 |
|---|
| 2026.05.21 | ₩141,448 | ₩141,849 | ₩138,455 | ₩139,136 | -1.63% | 834.3만 |
|---|
| 2026.05.20 | ₩142,143 | ₩143,586 | ₩140,847 | ₩142,303 | +0.11% | 663.3만 |
|---|
| 2026.05.19 | ₩141,020 | ₩143,720 | ₩140,446 | ₩142,143 | +0.80% | 526.6만 |
|---|
| 2026.05.18 | ₩142,691 | ₩144,454 | ₩141,421 | ₩142,437 | -0.18% | 658.8만 |
|---|
| 2026.05.15 | ₩141,301 | ₩144,147 | ₩140,299 | ₩142,731 | +1.01% | 646.4만 |
|---|
| 2026.05.14 | ₩144,481 | ₩145,483 | ₩142,103 | ₩142,170 | -1.60% | 994.1만 |
|---|
| 2026.05.13 | ₩142,664 | ₩144,374 | ₩140,927 | ₩141,568 | -0.77% | 863.9만 |
|---|
| 2026.05.12 | ₩141,061 | ₩143,185 | ₩139,417 | ₩142,410 | +0.96% | 636.6만 |
|---|
| 2026.05.11 | ₩140,232 | ₩144,361 | ₩140,232 | ₩141,288 | +0.75% | 650만 |
|---|
| 2026.05.08 | ₩139,524 | ₩140,873 | ₩139,297 | ₩140,205 | +0.49% | 453.8만 |
|---|
| 2026.05.07 | ₩141,568 | ₩141,769 | ₩137,546 | ₩139,310 | -1.60% | 917.9만 |
|---|
| 2026.05.06 | ₩139,965 | ₩143,706 | ₩139,497 | ₩142,223 | +1.61% | 866.6만 |
|---|
| 2026.05.05 | ₩139,978 | ₩141,729 | ₩139,430 | ₩140,219 | +0.17% | 645.9만 |
|---|
| 2026.05.04 | ₩141,368 | ₩142,544 | ₩139,885 | ₩140,259 | -0.78% | 548.8만 |
|---|
| 2026.05.01 | ₩141,234 | ₩143,666 | ₩140,873 | ₩141,501 | +0.19% | 636.2만 |
|---|
| 2026.04.30 | ₩141,034 | ₩141,568 | ₩138,736 | ₩140,740 | -0.21% | 948.6만 |
|---|
| 2026.04.29 | ₩136,290 | ₩143,332 | ₩133,725 | ₩140,967 | +3.43% | 2544.9만 |
|---|
| 2026.04.28 | ₩131,587 | ₩131,854 | ₩128,875 | ₩129,984 | -1.22% | 1038.4만 |
|---|
| 2026.04.27 | ₩131,934 | ₩132,950 | ₩130,732 | ₩130,799 | -0.86% | 531.2만 |
|---|
| 2026.04.24 | ₩132,803 | ₩132,963 | ₩130,946 | ₩131,841 | -0.72% | 609.3만 |
|---|
| 2026.04.23 | ₩133,578 | ₩134,700 | ₩132,549 | ₩133,003 | -0.43% | 451.5만 |
|---|
| 2026.04.22 | ₩131,053 | ₩133,164 | ₩130,371 | ₩132,977 | +1.47% | 573만 |
|---|
| 2026.04.21 | ₩132,282 | ₩132,496 | ₩129,409 | ₩130,678 | -1.21% | 456.4만 |
|---|
| 2026.04.20 | ₩132,282 | ₩133,257 | ₩131,346 | ₩132,215 | -0.05% | 658.2만 |
|---|
| 2026.04.17 | ₩132,375 | ₩135,529 | ₩132,162 | ₩133,618 | +0.94% | 813.3만 |
|---|
| 2026.04.16 | ₩131,413 | ₩132,482 | ₩130,638 | ₩131,427 | +0.01% | 564.6만 |
|---|
| 2026.04.15 | ₩131,600 | ₩132,522 | ₩130,678 | ₩131,400 | -0.15% | 521.2만 |
|---|
| 2026.04.14 | ₩130,785 | ₩132,282 | ₩130,358 | ₩131,574 | +0.60% | 499.6만 |
|---|
| 2026.04.13 | ₩129,075 | ₩130,505 | ₩127,538 | ₩130,251 | +0.91% | 524.9만 |
|---|
| 2026.04.10 | ₩129,609 | ₩129,984 | ₩128,353 | ₩129,075 | -0.41% | 535.6만 |
|---|
| 2026.04.09 | ₩129,609 | ₩130,825 | ₩128,514 | ₩129,503 | -0.08% | 532.1만 |
|---|
| 2026.04.08 | ₩130,278 | ₩131,119 | ₩128,273 | ₩129,890 | -0.30% | 823.2만 |
|---|
| 2026.04.07 | ₩126,322 | ₩127,405 | ₩125,387 | ₩127,218 | +0.71% | 620.6만 |
|---|
| 2026.04.06 | ₩120,256 | ₩126,697 | ₩120,016 | ₩126,643 | +5.31% | 723.7만 |
|---|
| 2026.04.02 | ₩119,989 | ₩121,886 | ₩117,798 | ₩120,751 | +0.63% | 734만 |
|---|
| 2026.04.01 | ₩120,590 | ₩121,632 | ₩119,561 | ₩120,831 | +0.20% | 804.5만 |
|---|
| 2026.03.31 | ₩117,584 | ₩120,390 | ₩116,862 | ₩119,708 | +1.81% | 956.4만 |
|---|
| 2026.03.30 | ₩115,446 | ₩117,397 | ₩115,205 | ₩115,874 | +0.37% | 742.2만 |
|---|
| 2026.03.27 | ₩121,258 | ₩121,526 | ₩114,377 | ₩115,994 | -4.34% | 1243.4만 |
|---|
| 2026.03.26 | ₩123,343 | ₩123,944 | ₩121,232 | ₩121,886 | -1.18% | 613.4만 |
|---|
| 2026.03.25 | ₩123,370 | ₩124,973 | ₩122,755 | ₩123,864 | +0.40% | 700.8만 |
|---|
| 2026.03.24 | ₩124,679 | ₩125,053 | ₩122,648 | ₩122,902 | -1.43% | 626.3만 |
|---|
| 2026.03.23 | ₩125,347 | ₩126,964 | ₩125,053 | ₩125,374 | +0.02% | 743.8만 |
|---|
| 2026.03.20 | ₩126,897 | ₩128,741 | ₩123,223 | ₩123,663 | -2.55% | 1396.2만 |
|---|
| 2026.03.19 | ₩123,129 | ₩128,621 | ₩122,381 | ₩128,046 | +3.99% | 1052.5만 |
|---|
| 2026.03.18 | ₩128,527 | ₩129,516 | ₩123,677 | ₩123,810 | -3.67% | 759.8만 |
|---|
| 2026.03.17 | ₩131,547 | ₩131,988 | ₩130,184 | ₩130,371 | -0.89% | 538.3만 |
|---|
| 2026.03.16 | ₩132,589 | ₩133,484 | ₩130,117 | ₩130,705 | -1.42% | 687.1만 |
|---|
| 2026.03.13 | ₩134,473 | ₩135,248 | ₩132,095 | ₩132,482 | -1.48% | 940만 |
|---|
| 2026.03.12 | ₩134,981 | ₩136,878 | ₩133,471 | ₩133,859 | -0.83% | 1224.8만 |
|---|
| 2026.03.11 | ₩134,954 | ₩135,876 | ₩133,164 | ₩135,542 | +0.44% | 881.6만 |
|---|
| 2026.03.10 | ₩132,776 | ₩135,141 | ₩131,293 | ₩134,647 | +1.41% | 800.6만 |
|---|
| 2026.03.09 | ₩131,280 | ₩134,126 | ₩129,369 | ₩133,311 | +1.55% | 937.7만 |
|---|
| 2026.03.06 | ₩129,703 | ₩132,576 | ₩127,685 | ₩132,268 | +1.98% | 1082.7만 |
|---|
| 2026.03.05 | ₩129,770 | ₩132,188 | ₩129,529 | ₩131,868 | +1.62% | 960.8만 |
|---|
| 2026.03.04 | ₩130,077 | ₩131,186 | ₩128,073 | ₩129,810 | -0.21% | 623.3만 |
|---|
| 2026.03.03 | ₩126,830 | ₩129,730 | ₩126,135 | ₩129,182 | +1.85% | 719.7만 |
|---|
| 2026.03.02 | ₩127,886 | ₩129,756 | ₩127,605 | ₩129,289 | +1.10% | 725.1만 |
|---|
| 2026.02.27 | ₩128,808 | ₩131,520 | ₩128,420 | ₩130,972 | +1.68% | 728.7만 |
|---|
| 2026.02.26 | ₩131,440 | ₩133,351 | ₩130,732 | ₩131,053 | -0.29% | 624.6만 |
|---|
| 2026.02.25 | ₩129,970 | ₩131,213 | ₩128,140 | ₩130,852 | +0.68% | 629.4만 |
|---|
| 2026.02.24 | ₩126,697 | ₩129,262 | ₩125,614 | ₩128,955 | +1.78% | 653.7만 |
|---|
| 2026.02.23 | ₩128,460 | ₩129,850 | ₩125,000 | ₩126,643 | -1.41% | 769.7만 |
|---|
| 2026.02.20 | ₩127,218 | ₩130,652 | ₩126,803 | ₩130,264 | +2.39% | 878.8만 |
|---|
| 2026.02.19 | ₩127,445 | ₩128,193 | ₩126,616 | ₩128,006 | +0.44% | 567.7만 |
|---|
| 2026.02.18 | ₩126,991 | ₩129,155 | ₩125,948 | ₩127,953 | +0.76% | 606.8만 |
|---|
| 2026.02.17 | ₩126,803 | ₩127,619 | ₩125,093 | ₩127,458 | +0.52% | 866만 |
|---|
| 2026.02.13 | ₩128,086 | ₩129,503 | ₩125,066 | ₩125,320 | -2.16% | 894.9만 |
|---|
| 2026.02.12 | ₩133,618 | ₩135,221 | ₩128,861 | ₩129,289 | -3.24% | 953.7만 |
|---|
| 2026.02.11 | ₩130,598 | ₩132,709 | ₩130,050 | ₩132,442 | +1.41% | 694.9만 |
|---|
| 2026.02.10 | ₩132,255 | ₩133,177 | ₩130,211 | ₩130,318 | -1.46% | 854.4만 |
|---|
| 2026.02.09 | ₩132,322 | ₩133,591 | ₩131,293 | ₩132,255 | -0.05% | 715.1만 |
|---|
| 2026.02.06 | ₩128,674 | ₩133,057 | ₩128,273 | ₩132,883 | +3.27% | 806.7만 |
|---|
| 2026.02.05 | ₩129,422 | ₩130,211 | ₩127,418 | ₩128,367 | -0.82% | 677.7만 |
|---|
| 2026.02.04 | ₩125,227 | ₩129,756 | ₩124,960 | ₩129,569 | +3.47% | 907.7만 |
|---|
| 2026.02.03 | ₩122,421 | ₩126,135 | ₩121,980 | ₩124,318 | +1.55% | 836.1만 |
|---|
| 2026.02.02 | ₩122,728 | ₩123,744 | ₩121,085 | ₩122,514 | -0.17% | 867.5만 |
|---|
| 2026.01.30 | ₩123,891 | ₩124,545 | ₩121,592 | ₩122,862 | -0.83% | 1074.8만 |
|---|
| 2026.01.29 | ₩129,289 | ₩129,476 | ₩123,744 | ₩125,441 | -2.98% | 1660.3만 |
|---|
| 2026.01.28 | ₩136,691 | ₩140,058 | ₩127,071 | ₩127,151 | -6.98% | 2596.2만 |
|---|
| 2026.01.27 | ₩127,966 | ₩129,142 | ₩127,258 | ₩127,899 | -0.05% | 1640.4만 |
|---|
| 2026.01.26 | ₩129,890 | ₩130,906 | ₩127,993 | ₩128,714 | -0.91% | 1410.7만 |
|---|
| 2026.01.23 | ₩129,743 | ₩130,799 | ₩127,953 | ₩130,438 | +0.54% | 1176만 |
|---|
| 2026.01.22 | ₩128,901 | ₩130,678 | ₩126,750 | ₩128,046 | -0.66% | 1415.1만 |
|---|
| 2026.01.21 | ₩125,360 | ₩128,968 | ₩125,240 | ₩128,848 | +2.78% | 1711.8만 |
|---|
| 2026.01.20 | ₩122,608 | ₩125,347 | ₩121,298 | ₩125,147 | +2.07% | 1355.5만 |
|---|
| 2026.01.16 | ₩124,746 | ₩125,160 | ₩123,223 | ₩124,251 | -0.40% | 895.8만 |
|---|
| 2026.01.15 | ₩123,022 | ₩125,828 | ₩122,448 | ₩124,639 | +1.31% | 1000.2만 |
|---|
| 2026.01.14 | ₩120,604 | ₩122,287 | ₩120,457 | ₩121,793 | +0.99% | 837.3만 |
|---|
| 2026.01.13 | ₩119,842 | ₩121,058 | ₩119,548 | ₩121,004 | +0.97% | 556.2만 |
|---|
| 2026.01.12 | ₩118,118 | ₩120,564 | ₩117,049 | ₩120,203 | +1.76% | 729만 |
|---|
| 2026.01.09 | ₩118,052 | ₩119,054 | ₩115,967 | ₩118,760 | +0.60% | 759.3만 |
|---|
| 2026.01.08 | ₩114,724 | ₩119,308 | ₩114,390 | ₩117,824 | +2.70% | 814만 |
|---|
| 2026.01.07 | ₩118,947 | ₩119,428 | ₩115,539 | ₩115,833 | -2.62% | 954.7만 |
|---|
| 2026.01.06 | ₩115,660 | ₩121,111 | ₩115,393 | ₩119,535 | +3.35% | 1135.1만 |
|---|
| 2026.01.05 | ₩111,571 | ₩116,582 | ₩111,437 | ₩115,660 | +3.66% | 989.4만 |
|---|
| 2026.01.02 | ₩112,533 | ₩113,522 | ₩110,930 | ₩112,199 | -0.30% | 1133.5만 |
|---|
| 2025.12.31 | ₩113,722 | ₩113,816 | ₩112,399 | ₩112,520 | -1.06% | 529.3만 |
|---|
| 2025.12.30 | ₩113,896 | ₩114,577 | ₩113,642 | ₩113,909 | +0.01% | 454.1만 |
|---|
| 2025.12.29 | ₩113,736 | ₩115,967 | ₩113,549 | ₩114,337 | +0.53% | 535.2만 |
|---|
| 2025.12.26 | ₩113,014 | ₩113,789 | ₩112,800 | ₩113,682 | +0.59% | 504.6만 |
|---|
| 2025.12.24 | ₩112,025 | ₩113,068 | ₩111,531 | ₩113,001 | +0.87% | 346.3만 |
|---|
| 2025.12.23 | ₩114,938 | ₩115,099 | ₩111,411 | ₩112,052 | -2.51% | 951.1만 |
|---|
| 2025.12.22 | ₩117,798 | ₩118,412 | ₩114,965 | ₩115,139 | -2.26% | 716.2만 |
|---|
| 2025.12.19 | ₩119,214 | ₩119,267 | ₩117,918 | ₩118,025 | -1.00% | 1698.7만 |
|---|
| 2025.12.18 | ₩117,170 | ₩121,031 | ₩116,649 | ₩119,481 | +1.97% | 1646.6만 |
|---|
| 2025.12.17 | ₩113,001 | ₩114,684 | ₩112,907 | ₩113,856 | +0.76% | 794.7만 |
|---|
| 2025.12.16 | ₩114,430 | ₩115,633 | ₩113,201 | ₩113,682 | -0.65% | 748.1만 |
|---|
| 2025.12.15 | ₩114,911 | ₩116,996 | ₩113,121 | ₩114,110 | -0.70% | 1171.9만 |
|---|
| 2025.12.12 | ₩113,722 | ₩114,818 | ₩113,388 | ₩114,043 | +0.28% | 907.2만 |
|---|
| 2025.12.11 | ₩112,533 | ₩113,575 | ₩111,892 | ₩113,228 | +0.62% | 689.4만 |
|---|
| 2025.12.10 | ₩109,847 | ₩112,239 | ₩109,527 | ₩112,039 | +1.99% | 1054만 |
|---|
| 2025.12.09 | ₩111,331 | ₩111,344 | ₩109,593 | ₩109,941 | -1.25% | 1032.3만 |
|---|
| 2025.12.08 | ₩113,749 | ₩114,243 | ₩111,090 | ₩111,451 | -2.02% | 1027.8만 |
|---|
| 2025.12.05 | ₩113,455 | ₩115,593 | ₩113,308 | ₩113,736 | +0.25% | 940.3만 |
|---|
| 2025.12.04 | ₩116,649 | ₩117,410 | ₩113,241 | ₩113,575 | -2.63% | 1055.5만 |
|---|
| 2025.12.03 | ₩113,615 | ₩116,916 | ₩113,535 | ₩116,395 | +2.45% | 930.4만 |
|---|
| 2025.12.02 | ₩113,615 | ₩114,911 | ₩112,533 | ₩113,843 | +0.20% | 900.2만 |
|---|
| 2025.12.01 | ₩115,192 | ₩115,580 | ₩113,268 | ₩113,455 | -1.51% | 875.2만 |
|---|
| 2025.11.28 | ₩116,288 | ₩116,622 | ₩115,446 | ₩116,395 | +0.09% | 367.8만 |
|---|
| 2025.11.26 | ₩114,243 | ₩116,635 | ₩114,243 | ₩115,847 | +1.40% | 760.3만 |
|---|
| 2025.11.25 | ₩110,676 | ₩114,938 | ₩110,662 | ₩114,791 | +3.72% | 926.5만 |
|---|
| 2025.11.24 | ₩113,923 | ₩114,364 | ₩110,676 | ₩111,357 | -2.25% | 1080.6만 |
|---|
| 2025.11.21 | ₩110,262 | ₩115,686 | ₩110,262 | ₩114,043 | +3.43% | 1022.8만 |
|---|
| 2025.11.20 | ₩112,279 | ₩113,883 | ₩110,288 | ₩110,395 | -1.68% | 896.6만 |
|---|
| 2025.11.19 | ₩111,250 | ₩112,760 | ₩110,943 | ₩111,812 | +0.50% | 619.5만 |
|---|
| 2025.11.18 | ₩111,718 | ₩112,025 | ₩110,021 | ₩111,344 | -0.33% | 718.9만 |
|---|
| 2025.11.17 | ₩113,829 | ₩116,047 | ₩111,504 | ₩111,825 | -1.76% | 854.7만 |
|---|
| 2025.11.14 | ₩114,390 | ₩115,580 | ₩112,239 | ₩113,281 | -0.97% | 1343.5만 |
|---|
| 2025.11.13 | ₩115,927 | ₩116,635 | ₩115,165 | ₩115,499 | -0.37% | 1050.8만 |
|---|
| 2025.11.12 | ₩117,089 | ₩119,000 | ₩116,421 | ₩116,595 | -0.42% | 1197.6만 |
|---|
| 2025.11.11 | ₩113,549 | ₩116,301 | ₩113,442 | ₩115,473 | +1.69% | 957.6만 |
|---|
| 2025.11.10 | ₩114,992 | ₩115,112 | ₩112,279 | ₩113,041 | -1.70% | 1050.8만 |
|---|
| 2025.11.07 | ₩110,021 | ₩114,845 | ₩109,246 | ₩114,337 | +3.92% | 1501만 |
|---|
| 2025.11.06 | ₩110,328 | ₩112,039 | ₩109,380 | ₩109,861 | -0.42% | 1038.3만 |
|---|
| 2025.11.05 | ₩106,360 | ₩111,050 | ₩105,612 | ₩110,743 | +4.12% | 1799.6만 |
|---|
| 2025.11.04 | ₩108,471 | ₩108,498 | ₩104,209 | ₩106,360 | -1.95% | 1777.5만 |
|---|
| 2025.11.03 | ₩108,137 | ₩109,460 | ₩107,696 | ₩108,177 | +0.04% | 952.5만 |
|---|
| 2025.10.31 | ₩110,596 | ₩110,609 | ₩107,188 | ₩108,057 | -2.30% | 1359.8만 |
|---|
| 2025.10.30 | ₩109,874 | ₩114,978 | ₩108,565 | ₩111,103 | +1.12% | 1833.8만 |
|---|
| 2025.10.29 | ₩112,426 | ₩113,428 | ₩111,277 | ₩112,466 | +0.04% | 1388.2만 |
|---|
| 2025.10.28 | ₩116,114 | ₩116,969 | ₩113,990 | ₩114,150 | -1.69% | 1154.6만 |
|---|
| 2025.10.27 | ₩115,286 | ₩116,836 | ₩115,058 | ₩116,542 | +1.09% | 716.5만 |
|---|
| 2025.10.24 | ₩115,045 | ₩116,034 | ₩114,724 | ₩115,032 | -0.01% | 584.5만 |
|---|
| 2025.10.23 | ₩114,217 | ₩114,778 | ₩113,549 | ₩114,163 | -0.05% | 456.6만 |
|---|
| 2025.10.22 | ₩114,591 | ₩114,911 | ₩113,442 | ₩114,243 | -0.30% | 528.6만 |
|---|
| 2025.10.21 | ₩112,426 | ₩115,593 | ₩111,771 | ₩114,778 | +2.09% | 826.3만 |
|---|
| 2025.10.20 | ₩114,497 | ₩115,366 | ₩112,814 | ₩112,947 | -1.35% | 768만 |
|---|
| 2025.10.17 | ₩112,573 | ₩114,831 | ₩112,266 | ₩114,056 | +1.32% | 852.8만 |
|---|
| 2025.10.16 | ₩111,170 | ₩113,428 | ₩110,956 | ₩112,693 | +1.37% | 1155.2만 |
|---|
| 2025.10.15 | ₩109,166 | ₩111,331 | ₩108,992 | ₩110,716 | +1.42% | 1109.4만 |
|---|
| 2025.10.14 | ₩105,892 | ₩108,872 | ₩105,598 | ₩108,431 | +2.40% | 751만 |
|---|
| 2025.10.13 | ₩105,358 | ₩107,482 | ₩104,903 | ₩106,934 | +1.50% | 805.2만 |
|---|
| 2025.10.10 | ₩106,440 | ₩108,511 | ₩104,770 | ₩104,837 | -1.51% | 1113만 |
|---|