시장 데이터를 불러오는 중
전체 종목
Snap-On Incorporated Common Stock 과거 주가
Snap-On Incorporated Common Stock · SNA · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Snap-On Incorporated Common Stock · SNA · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩482,032 | ₩485,456 | ₩479,143 | ₩481,952 | -0.02% | 20.7만 |
| 2026.10.08 | ₩478,488 | ₩482,500 | ₩475,251 | ₩479,959 | +0.31% | 40.1만 |
| 2026.10.07 | ₩489,120 | ₩490,257 | ₩479,544 | ₩481,310 | -1.60% | 36만 |
| 2026.10.06 | ₩492,731 | ₩497,131 | ₩491,581 | ₩492,972 | +0.05% | 22만 |
| 2026.10.05 | ₩490,912 | ₩495,700 | ₩486,860 | ₩491,353 | +0.09% | 22.4만 |
| 2026.10.02 | ₩496,770 | ₩497,853 | ₩491,928 | ₩493,359 | -0.69% | 24.9만 |
| 2026.10.01 | ₩485,977 | ₩492,972 | ₩483,088 | ₩491,781 | +1.19% | 26.5만 |
| 2026.09.30 | ₩491,367 | ₩492,691 | ₩485,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩485,937 |
| -1.11% |
| 32.8만 |
| 2026.09.29 | ₩492,637 | ₩495,459 | ₩488,211 | ₩490,925 | -0.35% | 17.1만 |
|---|
| 2026.09.28 | ₩490,952 | ₩497,131 | ₩490,952 | ₩493,774 | +0.57% | 31.4만 |
|---|
| 2026.09.25 | ₩491,353 | ₩497,492 | ₩491,019 | ₩493,761 | +0.49% | 19.6만 |
|---|
| 2026.09.24 | ₩494,149 | ₩495,687 | ₩490,805 | ₩491,768 | -0.48% | 19.9만 |
|---|
| 2026.09.23 | ₩495,366 | ₩498,655 | ₩492,918 | ₩495,165 | -0.04% | 20.5만 |
|---|
| 2026.09.22 | ₩499,124 | ₩505,917 | ₩492,998 | ₩497,238 | -0.38% | 26만 |
|---|
| 2026.09.21 | ₩499,404 | ₩500,140 | ₩493,707 | ₩494,496 | -0.98% | 32.6만 |
|---|
| 2026.09.18 | ₩496,328 | ₩499,565 | ₩494,684 | ₩497,706 | +0.28% | 101.4만 |
|---|
| 2026.09.17 | ₩504,513 | ₩504,513 | ₩496,489 | ₩496,997 | -1.49% | 26.4만 |
|---|
| 2026.09.16 | ₩502,480 | ₩507,669 | ₩496,703 | ₩498,816 | -0.73% | 31.3만 |
|---|
| 2026.09.15 | ₩506,105 | ₩507,857 | ₩500,555 | ₩501,277 | -0.95% | 26.4만 |
|---|
| 2026.09.14 | ₩500,033 | ₩508,004 | ₩496,596 | ₩505,235 | +1.04% | 27.5만 |
|---|
| 2026.09.11 | ₩506,319 | ₩509,515 | ₩500,902 | ₩502,106 | -0.83% | 18만 |
|---|
| 2026.09.10 | ₩502,333 | ₩518,261 | ₩498,040 | ₩501,290 | -0.21% | 22.5만 |
|---|
| 2026.09.09 | ₩505,222 | ₩508,271 | ₩501,678 | ₩504,754 | -0.09% | 30.3만 |
|---|
| 2026.09.08 | ₩509,542 | ₩512,537 | ₩505,704 | ₩508,044 | -0.29% | 31.3만 |
|---|
| 2026.09.04 | ₩511,374 | ₩516,015 | ₩510,826 | ₩512,217 | +0.16% | 23.7만 |
|---|
| 2026.09.03 | ₩512,337 | ₩514,129 | ₩505,824 | ₩513,808 | +0.29% | 17.5만 |
|---|
| 2026.09.02 | ₩511,107 | ₩511,254 | ₩505,810 | ₩508,993 | -0.41% | 23.1만 |
|---|
| 2026.09.01 | ₩514,851 | ₩517,299 | ₩508,606 | ₩509,809 | -0.98% | 24.6만 |
|---|
| 2026.08.31 | ₩522,514 | ₩522,595 | ₩516,510 | ₩516,643 | -1.12% | 41.9만 |
|---|
| 2026.08.28 | ₩531,996 | ₩533,775 | ₩522,127 | ₩524,066 | -1.49% | 19.3만 |
|---|
| 2026.08.27 | ₩527,583 | ₩532,545 | ₩525,149 | ₩529,388 | +0.34% | 20.8만 |
|---|
| 2026.08.26 | ₩529,602 | ₩535,795 | ₩528,305 | ₩531,582 | +0.37% | 17만 |
|---|
| 2026.08.25 | ₩532,277 | ₩532,277 | ₩524,935 | ₩527,677 | -0.86% | 22만 |
|---|
| 2026.08.24 | ₩529,108 | ₩534,016 | ₩523,878 | ₩527,583 | -0.29% | 27.1만 |
|---|
| 2026.08.21 | ₩527,717 | ₩529,923 | ₩523,223 | ₩526,112 | -0.30% | 28.5만 |
|---|
| 2026.08.20 | ₩524,186 | ₩527,449 | ₩522,006 | ₩523,277 | -0.17% | 24.9만 |
|---|
| 2026.08.19 | ₩529,027 | ₩532,277 | ₩525,804 | ₩526,834 | -0.41% | 35만 |
|---|
| 2026.08.18 | ₩537,827 | ₩538,215 | ₩529,148 | ₩529,215 | -1.60% | 36.7만 |
|---|
| 2026.08.17 | ₩536,530 | ₩541,345 | ₩535,647 | ₩536,584 | +0.01% | 25.1만 |
|---|
| 2026.08.14 | ₩539,700 | ₩541,773 | ₩532,892 | ₩539,713 | +0.00% | 18.4만 |
|---|
| 2026.08.13 | ₩547,871 | ₩551,897 | ₩538,322 | ₩541,144 | -1.23% | 20.4만 |
|---|
| 2026.08.12 | ₩550,960 | ₩550,960 | ₩541,692 | ₩546,239 | -0.86% | 27.1만 |
|---|
| 2026.08.11 | ₩550,532 | ₩556,979 | ₩550,158 | ₩550,706 | +0.03% | 29.3만 |
|---|
| 2026.08.10 | ₩556,109 | ₩559,359 | ₩548,246 | ₩549,810 | -1.13% | 22.8만 |
|---|
| 2026.08.07 | ₩551,429 | ₩557,567 | ₩550,359 | ₩556,818 | +0.98% | 39.2만 |
|---|
| 2026.08.06 | ₩565,712 | ₩565,738 | ₩552,846 | ₩554,585 | -1.97% | 30.1만 |
|---|
| 2026.08.05 | ₩560,991 | ₩563,251 | ₩556,872 | ₩560,162 | -0.15% | 34.3만 |
|---|
| 2026.08.04 | ₩548,326 | ₩562,087 | ₩542,883 | ₩559,480 | +2.03% | 56만 |
|---|
| 2026.08.03 | ₩550,506 | ₩557,861 | ₩546,413 | ₩547,537 | -0.54% | 34.6만 |
|---|
| 2026.07.31 | ₩547,457 | ₩552,405 | ₩545,718 | ₩548,874 | +0.26% | 38.5만 |
|---|
| 2026.07.30 | ₩557,607 | ₩557,607 | ₩543,632 | ₩547,055 | -1.89% | 32.3만 |
|---|
| 2026.07.29 | ₩556,470 | ₩560,389 | ₩550,452 | ₩554,785 | -0.30% | 43.1만 |
|---|
| 2026.07.28 | ₩548,567 | ₩562,917 | ₩548,567 | ₩560,777 | +2.23% | 39.2만 |
|---|
| 2026.07.27 | ₩540,181 | ₩545,424 | ₩539,793 | ₩544,875 | +0.87% | 35.3만 |
|---|
| 2026.07.24 | ₩533,695 | ₩542,508 | ₩524,815 | ₩540,462 | +1.27% | 52.7만 |
|---|
| 2026.07.23 | ₩539,232 | ₩558,677 | ₩527,396 | ₩528,813 | -1.93% | 68.3만 |
|---|
| 2026.07.22 | ₩541,211 | ₩547,711 | ₩541,024 | ₩543,204 | +0.37% | 47만 |
|---|
| 2026.07.21 | ₩546,333 | ₩550,252 | ₩538,028 | ₩540,302 | -1.10% | 55만 |
|---|
| 2026.07.20 | ₩550,238 | ₩550,238 | ₩540,208 | ₩543,685 | -1.19% | 39.2만 |
|---|
| 2026.07.17 | ₩550,987 | ₩561,272 | ₩546,815 | ₩549,650 | -0.24% | 46.2만 |
|---|
| 2026.07.16 | ₩538,590 | ₩555,548 | ₩538,001 | ₩554,973 | +3.04% | 28.7만 |
|---|
| 2026.07.15 | ₩539,526 | ₩541,880 | ₩537,105 | ₩539,900 | +0.07% | 26.1만 |
|---|
| 2026.07.14 | ₩542,990 | ₩546,828 | ₩538,590 | ₩541,131 | -0.34% | 32.8만 |
|---|
| 2026.07.13 | ₩537,640 | ₩542,495 | ₩533,748 | ₩536,436 | -0.22% | 23.6만 |
|---|
| 2026.07.10 | ₩534,230 | ₩542,308 | ₩533,200 | ₩537,547 | +0.62% | 19.4만 |
|---|
| 2026.07.09 | ₩539,820 | ₩541,331 | ₩533,909 | ₩534,992 | -0.89% | 41.3만 |
|---|
| 2026.07.08 | ₩541,438 | ₩544,073 | ₩530,392 | ₩536,436 | -0.92% | 29.8만 |
|---|
| 2026.07.07 | ₩551,843 | ₩551,963 | ₩542,669 | ₩546,641 | -0.94% | 26.1만 |
|---|
| 2026.07.06 | ₩551,188 | ₩554,504 | ₩546,841 | ₩553,167 | +0.36% | 38.3만 |
|---|
| 2026.07.02 | ₩542,013 | ₩551,442 | ₩538,550 | ₩551,121 | +1.68% | 41.5만 |
|---|
| 2026.07.01 | ₩534,925 | ₩543,377 | ₩529,215 | ₩539,339 | +0.83% | 30.3만 |
|---|
| 2026.06.30 | ₩534,952 | ₩540,917 | ₩532,424 | ₩538,162 | +0.60% | 28.3만 |
|---|
| 2026.06.29 | ₩529,255 | ₩532,999 | ₩526,246 | ₩532,759 | +0.66% | 27.4만 |
|---|
| 2026.06.26 | ₩532,478 | ₩536,223 | ₩528,278 | ₩531,074 | -0.26% | 45.6만 |
|---|
| 2026.06.25 | ₩528,773 | ₩539,432 | ₩525,844 | ₩536,223 | +1.41% | 33.6만 |
|---|
| 2026.06.24 | ₩518,021 | ₩528,666 | ₩514,891 | ₩524,440 | +1.24% | 39.2만 |
|---|
| 2026.06.23 | ₩518,034 | ₩523,103 | ₩513,848 | ₩516,028 | -0.39% | 59.1만 |
|---|
| 2026.06.22 | ₩516,296 | ₩524,146 | ₩512,511 | ₩522,514 | +1.20% | 49.1만 |
|---|
| 2026.06.18 | ₩514,129 | ₩522,060 | ₩511,829 | ₩517,900 | +0.73% | 103.1만 |
|---|
| 2026.06.17 | ₩520,361 | ₩524,253 | ₩507,589 | ₩509,890 | -2.01% | 28.8만 |
|---|
| 2026.06.16 | ₩518,903 | ₩525,550 | ₩518,195 | ₩520,762 | +0.36% | 30.7만 |
|---|
| 2026.06.15 | ₩522,929 | ₩526,847 | ₩516,630 | ₩517,071 | -1.12% | 30.7만 |
|---|
| 2026.06.12 | ₩517,686 | ₩521,872 | ₩510,117 | ₩518,208 | +0.10% | 27.3만 |
|---|
| 2026.06.11 | ₩510,037 | ₩517,566 | ₩507,081 | ₩514,450 | +0.87% | 30.1만 |
|---|
| 2026.06.10 | ₩518,596 | ₩521,913 | ₩504,968 | ₩506,131 | -2.40% | 30만 |
|---|
| 2026.06.09 | ₩513,821 | ₩520,334 | ₩511,227 | ₩517,914 | +0.80% | 24.4만 |
|---|
| 2026.06.08 | ₩507,188 | ₩513,607 | ₩504,861 | ₩509,074 | +0.37% | 21만 |
|---|
| 2026.06.05 | ₩504,781 | ₩512,925 | ₩504,500 | ₩507,897 | +0.62% | 30.8만 |
|---|
| 2026.06.04 | ₩508,271 | ₩511,013 | ₩504,527 | ₩506,733 | -0.30% | 24.7만 |
|---|
| 2026.06.03 | ₩499,699 | ₩505,917 | ₩497,011 | ₩504,714 | +1.00% | 23.6만 |
|---|
| 2026.06.02 | ₩489,428 | ₩498,575 | ₩487,890 | ₩498,107 | +1.77% | 22.7만 |
|---|
| 2026.06.01 | ₩489,575 | ₩493,654 | ₩485,469 | ₩490,083 | +0.10% | 22.5만 |
|---|
| 2026.05.29 | ₩499,311 | ₩501,103 | ₩496,168 | ₩496,449 | -0.57% | 53.9만 |
|---|
| 2026.05.28 | ₩498,174 | ₩501,518 | ₩492,624 | ₩500,795 | +0.53% | 25.5만 |
|---|
| 2026.05.27 | ₩499,538 | ₩501,544 | ₩495,927 | ₩497,679 | -0.37% | 24.6만 |
|---|
| 2026.05.26 | ₩494,831 | ₩499,404 | ₩492,932 | ₩497,639 | +0.57% | 32.6만 |
|---|
| 2026.05.22 | ₩486,673 | ₩492,611 | ₩482,032 | ₩490,350 | +0.76% | 29.9만 |
|---|
| 2026.05.21 | ₩482,848 | ₩487,288 | ₩476,402 | ₩484,546 | +0.35% | 36.4만 |
|---|
| 2026.05.20 | ₩480,494 | ₩486,057 | ₩476,361 | ₩485,884 | +1.12% | 51.2만 |
|---|
| 2026.05.19 | ₩482,192 | ₩485,308 | ₩475,465 | ₩481,390 | -0.17% | 28.2만 |
|---|
| 2026.05.18 | ₩482,433 | ₩487,729 | ₩480,868 | ₩486,204 | +0.78% | 32.3만 |
|---|
| 2026.05.15 | ₩484,867 | ₩488,719 | ₩479,705 | ₩480,989 | -0.80% | 46.4만 |
|---|
| 2026.05.14 | ₩494,363 | ₩495,807 | ₩489,026 | ₩489,976 | -0.89% | 22.7만 |
|---|
| 2026.05.13 | ₩493,961 | ₩495,406 | ₩487,422 | ₩490,284 | -0.74% | 26.5만 |
|---|
| 2026.05.12 | ₩495,767 | ₩500,194 | ₩488,906 | ₩493,801 | -0.40% | 27.3만 |
|---|
| 2026.05.11 | ₩501,370 | ₩501,370 | ₩493,319 | ₩495,446 | -1.18% | 33.2만 |
|---|
| 2026.05.08 | ₩498,669 | ₩501,437 | ₩495,727 | ₩500,180 | +0.30% | 32.9만 |
|---|
| 2026.05.07 | ₩518,101 | ₩519,639 | ₩488,010 | ₩495,727 | -4.32% | 66.9만 |
|---|
| 2026.05.06 | ₩512,163 | ₩519,973 | ₩512,163 | ₩516,657 | +0.88% | 29.6만 |
|---|
| 2026.05.05 | ₩500,488 | ₩507,669 | ₩496,141 | ₩506,600 | +1.22% | 26.8만 |
|---|
| 2026.05.04 | ₩505,610 | ₩508,967 | ₩497,545 | ₩497,666 | -1.57% | 31만 |
|---|
| 2026.05.01 | ₩518,689 | ₩518,917 | ₩508,646 | ₩508,726 | -1.92% | 30.7만 |
|---|
| 2026.04.30 | ₩507,897 | ₩514,316 | ₩507,295 | ₩512,751 | +0.96% | 29.4만 |
|---|
| 2026.04.29 | ₩506,024 | ₩509,930 | ₩501,558 | ₩506,145 | +0.02% | 38.3만 |
|---|
| 2026.04.28 | ₩515,252 | ₩516,215 | ₩501,718 | ₩504,901 | -2.01% | 43.7만 |
|---|
| 2026.04.27 | ₩506,773 | ₩517,606 | ₩501,758 | ₩514,182 | +1.46% | 67.6만 |
|---|
| 2026.04.24 | ₩523,985 | ₩525,323 | ₩503,055 | ₩506,091 | -3.42% | 59.1만 |
|---|
| 2026.04.23 | ₩536,129 | ₩536,129 | ₩502,708 | ₩522,581 | -2.53% | 75.7만 |
|---|
| 2026.04.22 | ₩512,069 | ₩517,365 | ₩508,753 | ₩511,387 | -0.13% | 59.9만 |
|---|
| 2026.04.21 | ₩516,737 | ₩521,444 | ₩512,832 | ₩512,992 | -0.72% | 45.6만 |
|---|
| 2026.04.20 | ₩508,418 | ₩518,649 | ₩506,600 | ₩517,379 | +1.76% | 51.8만 |
|---|
| 2026.04.17 | ₩493,145 | ₩511,655 | ₩493,145 | ₩508,565 | +3.13% | 40.8만 |
|---|
| 2026.04.16 | ₩492,089 | ₩496,435 | ₩487,154 | ₩490,631 | -0.30% | 34.6만 |
|---|
| 2026.04.15 | ₩501,852 | ₩502,841 | ₩487,502 | ₩492,169 | -1.93% | 38.4만 |
|---|
| 2026.04.14 | ₩510,077 | ₩511,267 | ₩504,246 | ₩505,356 | -0.93% | 31.7만 |
|---|
| 2026.04.13 | ₩507,830 | ₩510,491 | ₩501,531 | ₩510,491 | +0.52% | 38만 |
|---|
| 2026.04.10 | ₩514,891 | ₩517,406 | ₩507,576 | ₩507,830 | -1.37% | 39.9만 |
|---|
| 2026.04.09 | ₩507,389 | ₩514,891 | ₩487,716 | ₩513,260 | +1.16% | 26.3만 |
|---|
| 2026.04.08 | ₩502,280 | ₩509,716 | ₩502,280 | ₩509,034 | +1.34% | 31.5만 |
|---|
| 2026.04.07 | ₩488,799 | ₩493,520 | ₩485,041 | ₩490,417 | +0.33% | 26.5만 |
|---|
| 2026.04.06 | ₩486,044 | ₩489,909 | ₩484,693 | ₩489,842 | +0.78% | 20.5만 |
|---|
| 2026.04.02 | ₩483,984 | ₩495,526 | ₩480,534 | ₩488,919 | +1.02% | 30.6만 |
|---|
| 2026.04.01 | ₩487,649 | ₩492,504 | ₩485,469 | ₩490,845 | +0.66% | 30.5만 |
|---|
| 2026.03.31 | ₩482,500 | ₩488,973 | ₩476,589 | ₩485,763 | +0.68% | 36.4만 |
|---|
| 2026.03.30 | ₩484,225 | ₩486,004 | ₩475,278 | ₩476,910 | -1.51% | 29.5만 |
|---|
| 2026.03.27 | ₩484,346 | ₩485,736 | ₩476,709 | ₩480,173 | -0.86% | 43.4만 |
|---|
| 2026.03.26 | ₩488,157 | ₩492,758 | ₩483,008 | ₩484,132 | -0.82% | 39.3만 |
|---|
| 2026.03.25 | ₩490,110 | ₩492,811 | ₩485,295 | ₩491,648 | +0.31% | 35만 |
|---|
| 2026.03.24 | ₩480,267 | ₩489,321 | ₩480,267 | ₩485,576 | +1.11% | 42.7만 |
|---|
| 2026.03.23 | ₩487,756 | ₩495,004 | ₩479,678 | ₩484,867 | -0.59% | 40.7만 |
|---|
| 2026.03.20 | ₩481,323 | ₩483,717 | ₩474,730 | ₩477,311 | -0.83% | 163만 |
|---|
| 2026.03.19 | ₩478,153 | ₩485,950 | ₩475,666 | ₩482,487 | +0.91% | 34.8만 |
|---|
| 2026.03.18 | ₩489,642 | ₩492,356 | ₩483,088 | ₩484,132 | -1.13% | 35.2만 |
|---|
| 2026.03.17 | ₩497,318 | ₩498,080 | ₩484,051 | ₩491,353 | -1.20% | 29.3만 |
|---|
| 2026.03.16 | ₩494,510 | ₩496,810 | ₩491,153 | ₩494,282 | -0.05% | 34.3만 |
|---|
| 2026.03.13 | ₩491,126 | ₩493,119 | ₩484,305 | ₩491,501 | +0.08% | 37.8만 |
|---|
| 2026.03.12 | ₩492,089 | ₩495,018 | ₩486,699 | ₩487,087 | -1.02% | 35.2만 |
|---|
| 2026.03.11 | ₩493,894 | ₩501,063 | ₩485,924 | ₩494,523 | +0.13% | 56.6만 |
|---|
| 2026.03.10 | ₩498,856 | ₩503,697 | ₩494,790 | ₩494,831 | -0.81% | 37.9만 |
|---|
| 2026.03.09 | ₩489,000 | ₩501,143 | ₩483,637 | ₩499,605 | +2.17% | 35.8만 |
|---|
| 2026.03.06 | ₩503,323 | ₩503,550 | ₩495,780 | ₩497,693 | -1.12% | 35.8만 |
|---|
| 2026.03.05 | ₩510,879 | ₩511,641 | ₩504,634 | ₩511,240 | +0.07% | 45.6만 |
|---|
| 2026.03.04 | ₩515,654 | ₩518,208 | ₩510,371 | ₩512,885 | -0.54% | 31.6만 |
|---|
| 2026.03.03 | ₩510,478 | ₩514,356 | ₩501,130 | ₩513,340 | +0.56% | 30.1만 |
|---|
| 2026.03.02 | ₩512,230 | ₩521,364 | ₩508,606 | ₩521,030 | +1.72% | 30.2만 |
|---|
| 2026.02.27 | ₩514,396 | ₩516,122 | ₩507,509 | ₩515,186 | +0.15% | 35.8만 |
|---|
| 2026.02.26 | ₩518,783 | ₩521,645 | ₩510,585 | ₩517,125 | -0.32% | 46.1만 |
|---|
| 2026.02.25 | ₩517,967 | ₩519,880 | ₩510,679 | ₩516,844 | -0.22% | 32.7만 |
|---|
| 2026.02.24 | ₩513,527 | ₩518,248 | ₩512,765 | ₩517,620 | +0.80% | 25.5만 |
|---|
| 2026.02.23 | ₩516,349 | ₩521,458 | ₩509,274 | ₩515,386 | -0.19% | 39.1만 |
|---|
| 2026.02.20 | ₩512,992 | ₩517,673 | ₩510,291 | ₩516,068 | +0.60% | 29.5만 |
|---|
| 2026.02.19 | ₩512,043 | ₩515,252 | ₩509,221 | ₩513,380 | +0.26% | 23.8만 |
|---|
| 2026.02.18 | ₩511,093 | ₩516,844 | ₩510,063 | ₩514,035 | +0.58% | 35.9만 |
|---|
| 2026.02.17 | ₩510,652 | ₩512,631 | ₩506,051 | ₩510,465 | -0.04% | 36.5만 |
|---|
| 2026.02.13 | ₩509,542 | ₩517,299 | ₩505,115 | ₩514,370 | +0.95% | 28.9만 |
|---|
| 2026.02.12 | ₩513,701 | ₩521,752 | ₩505,958 | ₩506,265 | -1.45% | 51.6만 |
|---|
| 2026.02.11 | ₩506,399 | ₩518,007 | ₩502,159 | ₩511,789 | +1.06% | 60.2만 |
|---|
| 2026.02.10 | ₩492,891 | ₩507,776 | ₩492,891 | ₩504,741 | +2.40% | 47.8만 |
|---|
| 2026.02.09 | ₩493,948 | ₩496,783 | ₩487,849 | ₩492,316 | -0.33% | 44.8만 |
|---|
| 2026.02.06 | ₩490,217 | ₩497,104 | ₩481,577 | ₩493,948 | +0.76% | 46.4만 |
|---|
| 2026.02.05 | ₩520,187 | ₩520,187 | ₩486,820 | ₩495,900 | -4.67% | 60.2만 |
|---|
| 2026.02.04 | ₩509,582 | ₩517,900 | ₩509,582 | ₩512,096 | +0.49% | 59.7만 |
|---|
| 2026.02.03 | ₩497,652 | ₩508,472 | ₩493,039 | ₩506,065 | +1.69% | 59.7만 |
|---|
| 2026.02.02 | ₩488,719 | ₩497,225 | ₩488,023 | ₩496,863 | +1.67% | 36.9만 |
|---|
| 2026.01.30 | ₩486,311 | ₩490,003 | ₩482,527 | ₩489,628 | +0.68% | 25.7만 |
|---|
| 2026.01.29 | ₩498,335 | ₩501,892 | ₩488,197 | ₩490,324 | -1.61% | 51.4만 |
|---|
| 2026.01.28 | ₩490,872 | ₩500,528 | ₩489,842 | ₩494,924 | +0.83% | 38.4만 |
|---|
| 2026.01.27 | ₩494,416 | ₩497,492 | ₩490,230 | ₩491,915 | -0.51% | 16.7만 |
|---|
| 2026.01.26 | ₩495,473 | ₩497,759 | ₩491,527 | ₩495,004 | -0.09% | 31.3만 |
|---|
| 2026.01.23 | ₩498,642 | ₩498,642 | ₩491,474 | ₩493,627 | -1.01% | 17.8만 |
|---|
| 2026.01.22 | ₩499,164 | ₩501,745 | ₩496,088 | ₩497,866 | -0.26% | 27.7만 |
|---|
| 2026.01.21 | ₩492,089 | ₩498,348 | ₩490,805 | ₩497,024 | +1.00% | 31.7만 |
|---|
| 2026.01.20 | ₩476,562 | ₩489,414 | ₩474,502 | ₩487,582 | +2.31% | 39.1만 |
|---|
| 2026.01.16 | ₩485,014 | ₩487,422 | ₩482,500 | ₩483,276 | -0.36% | 39.3만 |
|---|
| 2026.01.15 | ₩488,478 | ₩489,013 | ₩484,051 | ₩486,071 | -0.49% | 23.1만 |
|---|
| 2026.01.14 | ₩483,302 | ₩487,422 | ₩481,537 | ₩484,693 | +0.29% | 30.7만 |
|---|
| 2026.01.13 | ₩480,173 | ₩484,854 | ₩478,060 | ₩482,192 | +0.42% | 18.9만 |
|---|
| 2026.01.12 | ₩483,864 | ₩488,532 | ₩478,113 | ₩478,969 | -1.01% | 23.5만 |
|---|
| 2026.01.09 | ₩485,790 | ₩489,708 | ₩483,182 | ₩484,359 | -0.29% | 24.7만 |
|---|
| 2026.01.08 | ₩469,581 | ₩485,991 | ₩468,564 | ₩483,209 | +2.90% | 29.9만 |
|---|
| 2026.01.07 | ₩478,474 | ₩481,443 | ₩468,845 | ₩471,533 | -1.45% | 25만 |
|---|
| 2026.01.06 | ₩470,504 | ₩480,668 | ₩470,276 | ₩478,421 | +1.68% | 25.4만 |
|---|
| 2026.01.05 | ₩467,347 | ₩476,335 | ₩467,347 | ₩473,700 | +1.36% | 21.3만 |
|---|
| 2026.01.02 | ₩460,794 | ₩469,567 | ₩457,839 | ₩469,354 | +1.86% | 22만 |
|---|
| 2025.12.31 | ₩467,107 | ₩469,447 | ₩460,112 | ₩460,861 | -1.34% | 19.8만 |
|---|
| 2025.12.30 | ₩468,096 | ₩469,273 | ₩465,101 | ₩467,642 | -0.10% | 26.8만 |
|---|
| 2025.12.29 | ₩472,135 | ₩476,094 | ₩469,006 | ₩469,420 | -0.58% | 28.5만 |
|---|
| 2025.12.26 | ₩472,857 | ₩473,901 | ₩471,707 | ₩473,433 | +0.12% | 12.9만 |
|---|
| 2025.12.24 | ₩470,597 | ₩473,232 | ₩469,059 | ₩472,242 | +0.35% | 10.2만 |
|---|
| 2025.12.23 | ₩468,511 | ₩471,707 | ₩467,307 | ₩470,771 | +0.48% | 26만 |
|---|
| 2025.12.22 | ₩462,974 | ₩471,212 | ₩461,530 | ₩468,123 | +1.11% | 25.1만 |
|---|
| 2025.12.19 | ₩459,564 | ₩465,729 | ₩459,564 | ₩463,148 | +0.78% | 81.6만 |
|---|
| 2025.12.18 | ₩465,221 | ₩468,618 | ₩461,222 | ₩462,653 | -0.55% | 30.8만 |
|---|
| 2025.12.17 | ₩465,983 | ₩469,567 | ₩461,289 | ₩462,800 | -0.68% | 22.6만 |
|---|
| 2025.12.16 | ₩472,911 | ₩472,911 | ₩465,087 | ₩465,983 | -1.46% | 24.3만 |
|---|
| 2025.12.15 | ₩472,229 | ₩474,262 | ₩468,738 | ₩470,691 | -0.33% | 20.8만 |
|---|
| 2025.12.12 | ₩471,721 | ₩473,326 | ₩467,000 | ₩469,193 | -0.54% | 25.3만 |
|---|
| 2025.12.11 | ₩468,605 | ₩473,419 | ₩465,916 | ₩470,076 | +0.31% | 35.1만 |
|---|
| 2025.12.10 | ₩459,163 | ₩468,832 | ₩459,163 | ₩466,023 | +1.49% | 59만 |
|---|
| 2025.12.09 | ₩464,847 | ₩467,561 | ₩458,387 | ₩458,547 | -1.36% | 31.2만 |
|---|
| 2025.12.08 | ₩465,141 | ₩467,695 | ₩461,182 | ₩464,673 | -0.10% | 26만 |
|---|
| 2025.12.05 | ₩459,671 | ₩465,636 | ₩458,681 | ₩464,352 | +1.02% | 19.5만 |
|---|
| 2025.12.04 | ₩462,332 | ₩469,835 | ₩458,601 | ₩462,907 | +0.12% | 34.8만 |
|---|
| 2025.12.03 | ₩456,541 | ₩461,797 | ₩454,803 | ₩460,513 | +0.87% | 24.1만 |
|---|
| 2025.12.02 | ₩453,840 | ₩457,130 | ₩449,199 | ₩455,485 | +0.36% | 25.1만 |
|---|
| 2025.12.01 | ₩449,814 | ₩457,544 | ₩449,814 | ₩452,663 | +0.63% | 29.1만 |
|---|
| 2025.11.28 | ₩457,491 | ₩457,732 | ₩454,776 | ₩454,776 | -0.59% | 14만 |
|---|
| 2025.11.26 | ₩453,773 | ₩458,079 | ₩453,773 | ₩455,458 | +0.37% | 23.1만 |
|---|
| 2025.11.25 | ₩447,648 | ₩456,849 | ₩446,190 | ₩455,097 | +1.66% | 26.6만 |
|---|
| 2025.11.24 | ₩447,835 | ₩451,914 | ₩443,515 | ₩445,374 | -0.55% | 40.5만 |
|---|
| 2025.11.21 | ₩442,659 | ₩454,602 | ₩441,322 | ₩449,226 | +1.48% | 36.5만 |
|---|
| 2025.11.20 | ₩446,284 | ₩449,386 | ₩438,848 | ₩442,967 | -0.74% | 33.8만 |
|---|
| 2025.11.19 | ₩441,202 | ₩444,264 | ₩438,273 | ₩441,549 | +0.08% | 21.4만 |
|---|
| 2025.11.18 | ₩437,872 | ₩443,555 | ₩429,031 | ₩441,202 | +0.76% | 35.9만 |
|---|
| 2025.11.17 | ₩441,309 | ₩445,147 | ₩439,129 | ₩439,583 | -0.39% | 26.6만 |
|---|
| 2025.11.14 | ₩444,986 | ₩447,608 | ₩440,386 | ₩441,309 | -0.83% | 26.7만 |
|---|
| 2025.11.13 | ₩455,726 | ₩459,791 | ₩448,504 | ₩449,600 | -1.34% | 24.3만 |
|---|
| 2025.11.12 | ₩459,243 | ₩461,904 | ₩456,782 | ₩456,996 | -0.49% | 17만 |
|---|
| 2025.11.11 | ₩460,594 | ₩461,904 | ₩457,344 | ₩458,815 | -0.39% | 17.4만 |
|---|
| 2025.11.10 | ₩460,032 | ₩460,928 | ₩452,195 | ₩458,962 | -0.23% | 25.2만 |
|---|
| 2025.11.07 | ₩456,755 | ₩462,760 | ₩454,161 | ₩459,671 | +0.64% | 29.7만 |
|---|
| 2025.11.06 | ₩459,885 | ₩460,166 | ₩454,669 | ₩456,515 | -0.73% | 20.8만 |
|---|
| 2025.11.05 | ₩454,843 | ₩461,396 | ₩454,575 | ₩458,387 | +0.78% | 27.3만 |
|---|
| 2025.11.04 | ₩450,523 | ₩455,525 | ₩448,597 | ₩453,011 | +0.55% | 36.5만 |
|---|
| 2025.11.03 | ₩450,336 | ₩452,944 | ₩444,853 | ₩451,740 | +0.31% | 39.2만 |
|---|
| 2025.10.31 | ₩450,898 | ₩454,843 | ₩444,866 | ₩448,758 | -0.47% | 27만 |
|---|
| 2025.10.30 | ₩449,092 | ₩460,607 | ₩448,156 | ₩452,850 | +0.84% | 23.8만 |
|---|
| 2025.10.29 | ₩456,475 | ₩460,634 | ₩449,908 | ₩450,898 | -1.22% | 27.4만 |
|---|
| 2025.10.28 | ₩461,142 | ₩463,148 | ₩458,200 | ₩458,320 | -0.61% | 23.9만 |
|---|
| 2025.10.27 | ₩461,851 | ₩464,806 | ₩459,002 | ₩463,068 | +0.26% | 20.8만 |
|---|
| 2025.10.24 | ₩466,037 | ₩466,211 | ₩458,735 | ₩459,965 | -1.30% | 25.6만 |
|---|
| 2025.10.23 | ₩461,062 | ₩464,526 | ₩458,293 | ₩463,630 | +0.56% | 25.1만 |
|---|
| 2025.10.22 | ₩463,242 | ₩465,355 | ₩456,996 | ₩458,735 | -0.97% | 33.4만 |
|---|
| 2025.10.21 | ₩455,966 | ₩464,913 | ₩452,222 | ₩462,372 | +1.40% | 35.4만 |
|---|
| 2025.10.20 | ₩455,619 | ₩458,534 | ₩449,373 | ₩455,873 | +0.06% | 34.9만 |
|---|
| 2025.10.17 | ₩460,152 | ₩460,875 | ₩450,831 | ₩454,375 | -1.26% | 58만 |
|---|
| 2025.10.16 | ₩462,733 | ₩477,993 | ₩451,392 | ₩460,286 | -0.53% | 111.4만 |
|---|
| 2025.10.15 | ₩451,767 | ₩451,901 | ₩438,661 | ₩444,799 | -1.54% | 49.8만 |
|---|
| 2025.10.14 | ₩439,971 | ₩451,861 | ₩439,971 | ₩450,724 | +2.44% | 42.1만 |
|---|
| 2025.10.13 | ₩442,673 | ₩447,755 | ₩440,787 | ₩443,997 | +0.30% | 53.6만 |
|---|
| 2025.10.10 | ₩445,414 | ₩446,458 | ₩436,588 | ₩437,765 | -1.72% | 35만 |
|---|