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 | ₩483,301 | ₩486,733 | ₩480,404 | ₩483,220 | -0.02% | 20.7만 |
| 2026.10.08 | ₩479,747 | ₩483,770 | ₩476,502 | ₩481,222 | +0.31% | 40.1만 |
| 2026.10.07 | ₩490,407 | ₩491,547 | ₩480,807 | ₩482,577 | -1.60% | 36만 |
| 2026.10.06 | ₩494,028 | ₩498,439 | ₩492,875 | ₩494,269 | +0.05% | 22만 |
| 2026.10.05 | ₩492,204 | ₩497,005 | ₩488,141 | ₩492,647 | +0.09% | 22.4만 |
| 2026.10.02 | ₩498,077 | ₩499,163 | ₩493,223 | ₩494,658 | -0.69% | 24.9만 |
| 2026.10.01 | ₩487,256 | ₩494,269 | ₩484,360 | ₩493,076 | +1.19% | 26.5만 |
| 2026.09.30 | ₩492,660 | ₩493,988 | ₩486,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩487,216 |
| -1.11% |
| 32.8만 |
| 2026.09.29 | ₩493,934 | ₩496,763 | ₩489,496 | ₩492,218 | -0.35% | 17.1만 |
|---|
| 2026.09.28 | ₩492,244 | ₩498,439 | ₩492,244 | ₩495,074 | +0.57% | 31.4만 |
|---|
| 2026.09.25 | ₩492,647 | ₩498,801 | ₩492,311 | ₩495,060 | +0.49% | 19.6만 |
|---|
| 2026.09.24 | ₩495,449 | ₩496,991 | ₩492,097 | ₩493,062 | -0.48% | 19.9만 |
|---|
| 2026.09.23 | ₩496,669 | ₩499,968 | ₩494,216 | ₩496,468 | -0.04% | 20.5만 |
|---|
| 2026.09.22 | ₩500,437 | ₩507,249 | ₩494,296 | ₩498,547 | -0.38% | 26만 |
|---|
| 2026.09.21 | ₩500,719 | ₩501,456 | ₩495,007 | ₩495,798 | -0.98% | 32.6만 |
|---|
| 2026.09.18 | ₩497,635 | ₩500,880 | ₩495,986 | ₩499,016 | +0.28% | 101.4만 |
|---|
| 2026.09.17 | ₩505,841 | ₩505,841 | ₩497,796 | ₩498,305 | -1.49% | 26.4만 |
|---|
| 2026.09.16 | ₩503,803 | ₩509,006 | ₩498,010 | ₩500,129 | -0.73% | 31.3만 |
|---|
| 2026.09.15 | ₩507,437 | ₩509,193 | ₩501,872 | ₩502,596 | -0.95% | 26.4만 |
|---|
| 2026.09.14 | ₩501,349 | ₩509,341 | ₩497,903 | ₩506,565 | +1.04% | 27.5만 |
|---|
| 2026.09.11 | ₩507,651 | ₩510,856 | ₩502,221 | ₩503,427 | -0.83% | 18만 |
|---|
| 2026.09.10 | ₩503,655 | ₩519,626 | ₩499,351 | ₩502,610 | -0.21% | 22.5만 |
|---|
| 2026.09.09 | ₩506,552 | ₩509,609 | ₩502,998 | ₩506,082 | -0.09% | 30.3만 |
|---|
| 2026.09.08 | ₩510,883 | ₩513,887 | ₩507,035 | ₩509,381 | -0.29% | 31.3만 |
|---|
| 2026.09.04 | ₩512,720 | ₩517,373 | ₩512,170 | ₩513,565 | +0.16% | 23.7만 |
|---|
| 2026.09.03 | ₩513,685 | ₩515,482 | ₩507,155 | ₩515,160 | +0.29% | 17.5만 |
|---|
| 2026.09.02 | ₩512,452 | ₩512,599 | ₩507,142 | ₩510,333 | -0.41% | 23.1만 |
|---|
| 2026.09.01 | ₩516,206 | ₩518,660 | ₩509,944 | ₩511,151 | -0.98% | 24.6만 |
|---|
| 2026.08.31 | ₩523,890 | ₩523,970 | ₩517,869 | ₩518,003 | -1.12% | 41.9만 |
|---|
| 2026.08.28 | ₩533,397 | ₩535,180 | ₩523,501 | ₩525,445 | -1.49% | 19.3만 |
|---|
| 2026.08.27 | ₩528,972 | ₩533,946 | ₩526,531 | ₩530,782 | +0.34% | 20.8만 |
|---|
| 2026.08.26 | ₩530,996 | ₩537,205 | ₩529,696 | ₩532,981 | +0.37% | 17만 |
|---|
| 2026.08.25 | ₩533,678 | ₩533,678 | ₩526,317 | ₩529,066 | -0.86% | 22만 |
|---|
| 2026.08.24 | ₩530,500 | ₩535,421 | ₩525,257 | ₩528,972 | -0.29% | 27.1만 |
|---|
| 2026.08.21 | ₩529,106 | ₩531,318 | ₩524,600 | ₩527,497 | -0.30% | 28.5만 |
|---|
| 2026.08.20 | ₩525,566 | ₩528,838 | ₩523,380 | ₩524,654 | -0.17% | 24.9만 |
|---|
| 2026.08.19 | ₩530,420 | ₩533,678 | ₩527,188 | ₩528,221 | -0.41% | 35만 |
|---|
| 2026.08.18 | ₩539,243 | ₩539,632 | ₩530,540 | ₩530,608 | -1.60% | 36.7만 |
|---|
| 2026.08.17 | ₩537,942 | ₩542,770 | ₩537,057 | ₩537,996 | +0.01% | 25.1만 |
|---|
| 2026.08.14 | ₩541,120 | ₩543,199 | ₩534,295 | ₩541,134 | +0.00% | 18.4만 |
|---|
| 2026.08.13 | ₩549,313 | ₩553,349 | ₩539,739 | ₩542,568 | -1.23% | 20.4만 |
|---|
| 2026.08.12 | ₩552,411 | ₩552,411 | ₩543,118 | ₩547,677 | -0.86% | 27.1만 |
|---|
| 2026.08.11 | ₩551,981 | ₩558,445 | ₩551,606 | ₩552,156 | +0.03% | 29.3만 |
|---|
| 2026.08.10 | ₩557,573 | ₩560,831 | ₩549,689 | ₩551,257 | -1.13% | 22.8만 |
|---|
| 2026.08.07 | ₩552,880 | ₩559,035 | ₩551,807 | ₩558,284 | +0.98% | 39.2만 |
|---|
| 2026.08.06 | ₩567,201 | ₩567,228 | ₩554,301 | ₩556,044 | -1.97% | 30.1만 |
|---|
| 2026.08.05 | ₩562,467 | ₩564,733 | ₩558,337 | ₩561,636 | -0.15% | 34.3만 |
|---|
| 2026.08.04 | ₩549,769 | ₩563,567 | ₩544,312 | ₩560,952 | +2.03% | 56만 |
|---|
| 2026.08.03 | ₩551,955 | ₩559,330 | ₩547,852 | ₩548,978 | -0.54% | 34.6만 |
|---|
| 2026.07.31 | ₩548,897 | ₩553,859 | ₩547,154 | ₩550,319 | +0.26% | 38.5만 |
|---|
| 2026.07.30 | ₩559,075 | ₩559,075 | ₩545,062 | ₩548,495 | -1.89% | 32.3만 |
|---|
| 2026.07.29 | ₩557,935 | ₩561,864 | ₩551,901 | ₩556,246 | -0.30% | 43.1만 |
|---|
| 2026.07.28 | ₩550,010 | ₩564,398 | ₩550,010 | ₩562,253 | +2.23% | 39.2만 |
|---|
| 2026.07.27 | ₩541,603 | ₩546,859 | ₩541,214 | ₩546,309 | +0.87% | 35.3만 |
|---|
| 2026.07.24 | ₩535,100 | ₩543,936 | ₩526,196 | ₩541,885 | +1.27% | 52.7만 |
|---|
| 2026.07.23 | ₩540,651 | ₩560,148 | ₩528,784 | ₩530,205 | -1.93% | 68.3만 |
|---|
| 2026.07.22 | ₩542,635 | ₩549,152 | ₩542,448 | ₩544,633 | +0.37% | 47만 |
|---|
| 2026.07.21 | ₩547,771 | ₩551,700 | ₩539,444 | ₩541,724 | -1.10% | 55만 |
|---|
| 2026.07.20 | ₩551,686 | ₩551,686 | ₩541,630 | ₩545,116 | -1.19% | 39.2만 |
|---|
| 2026.07.17 | ₩552,437 | ₩562,749 | ₩548,254 | ₩551,096 | -0.24% | 46.2만 |
|---|
| 2026.07.16 | ₩540,007 | ₩557,010 | ₩539,417 | ₩556,433 | +3.04% | 28.7만 |
|---|
| 2026.07.15 | ₩540,946 | ₩543,306 | ₩538,519 | ₩541,321 | +0.07% | 26.1만 |
|---|
| 2026.07.14 | ₩544,419 | ₩548,267 | ₩540,007 | ₩542,555 | -0.34% | 32.8만 |
|---|
| 2026.07.13 | ₩539,055 | ₩543,923 | ₩535,153 | ₩537,848 | -0.22% | 23.6만 |
|---|
| 2026.07.10 | ₩535,636 | ₩543,735 | ₩534,603 | ₩538,961 | +0.62% | 19.4만 |
|---|
| 2026.07.09 | ₩541,241 | ₩542,756 | ₩535,314 | ₩536,400 | -0.89% | 41.3만 |
|---|
| 2026.07.08 | ₩542,863 | ₩545,505 | ₩531,788 | ₩537,848 | -0.92% | 29.8만 |
|---|
| 2026.07.07 | ₩553,296 | ₩553,416 | ₩544,097 | ₩548,079 | -0.94% | 26.1만 |
|---|
| 2026.07.06 | ₩552,639 | ₩555,964 | ₩548,281 | ₩554,623 | +0.36% | 38.3만 |
|---|
| 2026.07.02 | ₩543,440 | ₩552,893 | ₩539,967 | ₩552,571 | +1.68% | 41.5만 |
|---|
| 2026.07.01 | ₩536,333 | ₩544,808 | ₩530,608 | ₩540,758 | +0.83% | 30.3만 |
|---|
| 2026.06.30 | ₩536,360 | ₩542,340 | ₩533,826 | ₩539,578 | +0.60% | 28.3만 |
|---|
| 2026.06.29 | ₩530,648 | ₩534,402 | ₩527,631 | ₩534,161 | +0.66% | 27.4만 |
|---|
| 2026.06.26 | ₩533,879 | ₩537,634 | ₩529,669 | ₩532,471 | -0.26% | 45.6만 |
|---|
| 2026.06.25 | ₩530,165 | ₩540,852 | ₩527,228 | ₩537,634 | +1.41% | 33.6만 |
|---|
| 2026.06.24 | ₩519,384 | ₩530,058 | ₩516,247 | ₩525,821 | +1.24% | 39.2만 |
|---|
| 2026.06.23 | ₩519,398 | ₩524,480 | ₩515,201 | ₩517,386 | -0.39% | 59.1만 |
|---|
| 2026.06.22 | ₩517,654 | ₩525,526 | ₩513,860 | ₩523,890 | +1.20% | 49.1만 |
|---|
| 2026.06.18 | ₩515,482 | ₩523,434 | ₩513,176 | ₩519,264 | +0.73% | 103.1만 |
|---|
| 2026.06.17 | ₩521,731 | ₩525,633 | ₩508,925 | ₩511,232 | -2.01% | 28.8만 |
|---|
| 2026.06.16 | ₩520,269 | ₩526,933 | ₩519,559 | ₩522,133 | +0.36% | 30.7만 |
|---|
| 2026.06.15 | ₩524,305 | ₩528,234 | ₩517,990 | ₩518,432 | -1.12% | 30.7만 |
|---|
| 2026.06.12 | ₩519,049 | ₩523,246 | ₩511,459 | ₩519,572 | +0.10% | 27.3만 |
|---|
| 2026.06.11 | ₩511,379 | ₩518,928 | ₩508,416 | ₩515,804 | +0.87% | 30.1만 |
|---|
| 2026.06.10 | ₩519,961 | ₩523,286 | ₩506,297 | ₩507,464 | -2.40% | 30만 |
|---|
| 2026.06.09 | ₩515,174 | ₩521,704 | ₩512,572 | ₩519,277 | +0.80% | 24.4만 |
|---|
| 2026.06.08 | ₩508,523 | ₩514,959 | ₩506,190 | ₩510,414 | +0.37% | 21만 |
|---|
| 2026.06.05 | ₩506,109 | ₩514,275 | ₩505,828 | ₩509,234 | +0.62% | 30.8만 |
|---|
| 2026.06.04 | ₩509,609 | ₩512,358 | ₩505,855 | ₩508,067 | -0.30% | 24.7만 |
|---|
| 2026.06.03 | ₩501,014 | ₩507,249 | ₩498,319 | ₩506,042 | +1.00% | 23.6만 |
|---|
| 2026.06.02 | ₩490,716 | ₩499,888 | ₩489,174 | ₩499,418 | +1.77% | 22.7만 |
|---|
| 2026.06.01 | ₩490,863 | ₩494,953 | ₩486,747 | ₩491,373 | +0.10% | 22.5만 |
|---|
| 2026.05.29 | ₩500,625 | ₩502,422 | ₩497,474 | ₩497,755 | -0.57% | 53.9만 |
|---|
| 2026.05.28 | ₩499,485 | ₩502,838 | ₩493,921 | ₩502,113 | +0.53% | 25.5만 |
|---|
| 2026.05.27 | ₩500,853 | ₩502,864 | ₩497,233 | ₩498,989 | -0.37% | 24.6만 |
|---|
| 2026.05.26 | ₩496,133 | ₩500,719 | ₩494,229 | ₩498,949 | +0.57% | 32.6만 |
|---|
| 2026.05.22 | ₩487,954 | ₩493,907 | ₩483,301 | ₩491,641 | +0.76% | 29.9만 |
|---|
| 2026.05.21 | ₩484,119 | ₩488,570 | ₩477,655 | ₩485,821 | +0.35% | 36.4만 |
|---|
| 2026.05.20 | ₩481,759 | ₩487,337 | ₩477,615 | ₩487,162 | +1.12% | 51.2만 |
|---|
| 2026.05.19 | ₩483,461 | ₩486,586 | ₩476,717 | ₩482,657 | -0.17% | 28.2만 |
|---|
| 2026.05.18 | ₩483,703 | ₩489,013 | ₩482,134 | ₩487,484 | +0.78% | 32.3만 |
|---|
| 2026.05.15 | ₩486,143 | ₩490,005 | ₩480,967 | ₩482,255 | -0.80% | 46.4만 |
|---|
| 2026.05.14 | ₩495,664 | ₩497,112 | ₩490,313 | ₩491,266 | -0.89% | 22.7만 |
|---|
| 2026.05.13 | ₩495,261 | ₩496,710 | ₩488,704 | ₩491,574 | -0.74% | 26.5만 |
|---|
| 2026.05.12 | ₩497,072 | ₩501,510 | ₩490,193 | ₩495,101 | -0.40% | 27.3만 |
|---|
| 2026.05.11 | ₩502,690 | ₩502,690 | ₩494,618 | ₩496,750 | -1.18% | 33.2만 |
|---|
| 2026.05.08 | ₩499,981 | ₩502,757 | ₩497,031 | ₩501,497 | +0.30% | 32.9만 |
|---|
| 2026.05.07 | ₩519,465 | ₩521,007 | ₩489,294 | ₩497,031 | -4.32% | 66.9만 |
|---|
| 2026.05.06 | ₩513,511 | ₩521,342 | ₩513,511 | ₩518,016 | +0.88% | 29.6만 |
|---|
| 2026.05.05 | ₩501,805 | ₩509,006 | ₩497,447 | ₩507,933 | +1.22% | 26.8만 |
|---|
| 2026.05.04 | ₩506,941 | ₩510,306 | ₩498,855 | ₩498,976 | -1.57% | 31만 |
|---|
| 2026.05.01 | ₩520,055 | ₩520,283 | ₩509,984 | ₩510,065 | -1.92% | 30.7만 |
|---|
| 2026.04.30 | ₩509,234 | ₩515,670 | ₩508,630 | ₩514,101 | +0.96% | 29.4만 |
|---|
| 2026.04.29 | ₩507,356 | ₩511,272 | ₩502,878 | ₩507,477 | +0.02% | 38.3만 |
|---|
| 2026.04.28 | ₩516,609 | ₩517,574 | ₩503,039 | ₩506,230 | -2.01% | 43.7만 |
|---|
| 2026.04.27 | ₩508,107 | ₩518,969 | ₩503,079 | ₩515,536 | +1.46% | 67.6만 |
|---|
| 2026.04.24 | ₩525,365 | ₩526,706 | ₩504,380 | ₩507,423 | -3.42% | 59.1만 |
|---|
| 2026.04.23 | ₩537,540 | ₩537,540 | ₩504,031 | ₩523,957 | -2.53% | 75.7만 |
|---|
| 2026.04.22 | ₩513,417 | ₩518,727 | ₩510,092 | ₩512,733 | -0.13% | 59.9만 |
|---|
| 2026.04.21 | ₩518,097 | ₩522,817 | ₩514,182 | ₩514,342 | -0.72% | 45.6만 |
|---|
| 2026.04.20 | ₩509,757 | ₩520,014 | ₩507,933 | ₩518,741 | +1.76% | 51.8만 |
|---|
| 2026.04.17 | ₩494,443 | ₩513,002 | ₩494,443 | ₩509,904 | +3.13% | 40.8만 |
|---|
| 2026.04.16 | ₩493,384 | ₩497,742 | ₩488,436 | ₩491,923 | -0.30% | 34.6만 |
|---|
| 2026.04.15 | ₩503,173 | ₩504,165 | ₩488,785 | ₩493,465 | -1.93% | 38.4만 |
|---|
| 2026.04.14 | ₩511,419 | ₩512,613 | ₩505,573 | ₩506,686 | -0.93% | 31.7만 |
|---|
| 2026.04.13 | ₩509,167 | ₩511,835 | ₩502,851 | ₩511,835 | +0.52% | 38만 |
|---|
| 2026.04.10 | ₩516,247 | ₩518,767 | ₩508,912 | ₩509,167 | -1.37% | 39.9만 |
|---|
| 2026.04.09 | ₩508,724 | ₩516,247 | ₩488,999 | ₩514,611 | +1.16% | 26.3만 |
|---|
| 2026.04.08 | ₩503,602 | ₩511,057 | ₩503,602 | ₩510,373 | +1.34% | 31.5만 |
|---|
| 2026.04.07 | ₩490,086 | ₩494,819 | ₩486,318 | ₩491,708 | +0.33% | 26.5만 |
|---|
| 2026.04.06 | ₩487,323 | ₩491,198 | ₩485,969 | ₩491,131 | +0.78% | 20.5만 |
|---|
| 2026.04.02 | ₩485,258 | ₩496,830 | ₩481,799 | ₩490,206 | +1.02% | 30.6만 |
|---|
| 2026.04.01 | ₩488,932 | ₩493,800 | ₩486,747 | ₩492,137 | +0.66% | 30.5만 |
|---|
| 2026.03.31 | ₩483,770 | ₩490,260 | ₩477,843 | ₩487,042 | +0.68% | 36.4만 |
|---|
| 2026.03.30 | ₩485,500 | ₩487,283 | ₩476,529 | ₩478,165 | -1.51% | 29.5만 |
|---|
| 2026.03.27 | ₩485,620 | ₩487,015 | ₩477,964 | ₩481,437 | -0.86% | 43.4만 |
|---|
| 2026.03.26 | ₩489,442 | ₩494,055 | ₩484,279 | ₩485,406 | -0.82% | 39.3만 |
|---|
| 2026.03.25 | ₩491,400 | ₩494,108 | ₩486,572 | ₩492,942 | +0.31% | 35만 |
|---|
| 2026.03.24 | ₩481,531 | ₩490,608 | ₩481,531 | ₩486,854 | +1.11% | 42.7만 |
|---|
| 2026.03.23 | ₩489,040 | ₩496,307 | ₩480,941 | ₩486,143 | -0.59% | 40.7만 |
|---|
| 2026.03.20 | ₩482,590 | ₩484,990 | ₩475,979 | ₩478,567 | -0.83% | 163만 |
|---|
| 2026.03.19 | ₩479,412 | ₩487,229 | ₩476,918 | ₩483,756 | +0.91% | 34.8만 |
|---|
| 2026.03.18 | ₩490,930 | ₩493,652 | ₩484,360 | ₩485,406 | -1.13% | 35.2만 |
|---|
| 2026.03.17 | ₩498,627 | ₩499,391 | ₩485,325 | ₩492,647 | -1.20% | 29.3만 |
|---|
| 2026.03.16 | ₩495,811 | ₩498,118 | ₩492,446 | ₩495,583 | -0.05% | 34.3만 |
|---|
| 2026.03.13 | ₩492,419 | ₩494,417 | ₩485,580 | ₩492,794 | +0.08% | 37.8만 |
|---|
| 2026.03.12 | ₩493,384 | ₩496,321 | ₩487,980 | ₩488,369 | -1.02% | 35.2만 |
|---|
| 2026.03.11 | ₩495,194 | ₩502,382 | ₩487,203 | ₩495,825 | +0.13% | 56.6만 |
|---|
| 2026.03.10 | ₩500,169 | ₩505,023 | ₩496,093 | ₩496,133 | -0.81% | 37.9만 |
|---|
| 2026.03.09 | ₩490,287 | ₩502,462 | ₩484,910 | ₩500,920 | +2.17% | 35.8만 |
|---|
| 2026.03.06 | ₩504,648 | ₩504,876 | ₩497,085 | ₩499,003 | -1.12% | 35.8만 |
|---|
| 2026.03.05 | ₩512,224 | ₩512,988 | ₩505,962 | ₩512,586 | +0.07% | 45.6만 |
|---|
| 2026.03.04 | ₩517,011 | ₩519,572 | ₩511,714 | ₩514,235 | -0.54% | 31.6만 |
|---|
| 2026.03.03 | ₩511,822 | ₩515,710 | ₩502,449 | ₩514,691 | +0.56% | 30.1만 |
|---|
| 2026.03.02 | ₩513,578 | ₩522,736 | ₩509,944 | ₩522,401 | +1.72% | 30.2만 |
|---|
| 2026.02.27 | ₩515,750 | ₩517,480 | ₩508,845 | ₩516,541 | +0.15% | 35.8만 |
|---|
| 2026.02.26 | ₩520,149 | ₩523,018 | ₩511,929 | ₩518,486 | -0.32% | 46.1만 |
|---|
| 2026.02.25 | ₩519,331 | ₩521,248 | ₩512,023 | ₩518,204 | -0.22% | 32.7만 |
|---|
| 2026.02.24 | ₩514,879 | ₩519,612 | ₩514,114 | ₩518,982 | +0.80% | 25.5만 |
|---|
| 2026.02.23 | ₩517,708 | ₩522,830 | ₩510,615 | ₩516,743 | -0.19% | 39.1만 |
|---|
| 2026.02.20 | ₩514,342 | ₩519,036 | ₩511,634 | ₩517,426 | +0.60% | 29.5만 |
|---|
| 2026.02.19 | ₩513,390 | ₩516,609 | ₩510,561 | ₩514,731 | +0.26% | 23.8만 |
|---|
| 2026.02.18 | ₩512,438 | ₩518,204 | ₩511,406 | ₩515,388 | +0.58% | 35.9만 |
|---|
| 2026.02.17 | ₩511,996 | ₩513,980 | ₩507,383 | ₩511,808 | -0.04% | 36.5만 |
|---|
| 2026.02.13 | ₩510,883 | ₩518,660 | ₩506,445 | ₩515,724 | +0.95% | 28.9만 |
|---|
| 2026.02.12 | ₩515,053 | ₩523,125 | ₩507,289 | ₩507,598 | -1.45% | 51.6만 |
|---|
| 2026.02.11 | ₩507,732 | ₩519,371 | ₩503,481 | ₩513,136 | +1.06% | 60.2만 |
|---|
| 2026.02.10 | ₩494,189 | ₩509,113 | ₩494,189 | ₩506,069 | +2.40% | 47.8만 |
|---|
| 2026.02.09 | ₩495,248 | ₩498,091 | ₩489,134 | ₩493,612 | -0.33% | 44.8만 |
|---|
| 2026.02.06 | ₩491,507 | ₩498,413 | ₩482,845 | ₩495,248 | +0.76% | 46.4만 |
|---|
| 2026.02.05 | ₩521,556 | ₩521,556 | ₩488,101 | ₩497,206 | -4.67% | 60.2만 |
|---|
| 2026.02.04 | ₩510,923 | ₩519,264 | ₩510,923 | ₩513,444 | +0.49% | 59.7만 |
|---|
| 2026.02.03 | ₩498,962 | ₩509,810 | ₩494,336 | ₩507,397 | +1.69% | 59.7만 |
|---|
| 2026.02.02 | ₩490,005 | ₩498,533 | ₩489,308 | ₩498,171 | +1.67% | 36.9만 |
|---|
| 2026.01.30 | ₩487,591 | ₩491,292 | ₩483,797 | ₩490,917 | +0.68% | 25.7만 |
|---|
| 2026.01.29 | ₩499,646 | ₩503,213 | ₩489,482 | ₩491,614 | -1.61% | 51.4만 |
|---|
| 2026.01.28 | ₩492,164 | ₩501,845 | ₩491,131 | ₩496,227 | +0.83% | 38.4만 |
|---|
| 2026.01.27 | ₩495,717 | ₩498,801 | ₩491,520 | ₩493,210 | -0.51% | 16.7만 |
|---|
| 2026.01.26 | ₩496,777 | ₩499,070 | ₩492,821 | ₩496,307 | -0.09% | 31.3만 |
|---|
| 2026.01.23 | ₩499,955 | ₩499,955 | ₩492,767 | ₩494,926 | -1.01% | 17.8만 |
|---|
| 2026.01.22 | ₩500,478 | ₩503,065 | ₩497,393 | ₩499,177 | -0.26% | 27.7만 |
|---|
| 2026.01.21 | ₩493,384 | ₩499,660 | ₩492,097 | ₩498,332 | +1.00% | 31.7만 |
|---|
| 2026.01.20 | ₩477,816 | ₩490,702 | ₩475,751 | ₩488,865 | +2.31% | 39.1만 |
|---|
| 2026.01.16 | ₩486,291 | ₩488,704 | ₩483,770 | ₩484,548 | -0.36% | 39.3만 |
|---|
| 2026.01.15 | ₩489,764 | ₩490,300 | ₩485,325 | ₩487,350 | -0.49% | 23.1만 |
|---|
| 2026.01.14 | ₩484,574 | ₩488,704 | ₩482,804 | ₩485,969 | +0.29% | 30.7만 |
|---|
| 2026.01.13 | ₩481,437 | ₩486,130 | ₩479,318 | ₩483,461 | +0.42% | 18.9만 |
|---|
| 2026.01.12 | ₩485,138 | ₩489,817 | ₩479,372 | ₩480,230 | -1.01% | 23.5만 |
|---|
| 2026.01.09 | ₩487,069 | ₩490,997 | ₩484,454 | ₩485,634 | -0.29% | 24.7만 |
|---|
| 2026.01.08 | ₩470,817 | ₩487,270 | ₩469,798 | ₩484,481 | +2.90% | 29.9만 |
|---|
| 2026.01.07 | ₩479,734 | ₩482,711 | ₩470,079 | ₩472,775 | -1.45% | 25만 |
|---|
| 2026.01.06 | ₩471,742 | ₩481,933 | ₩471,514 | ₩479,680 | +1.68% | 25.4만 |
|---|
| 2026.01.05 | ₩468,578 | ₩477,588 | ₩468,578 | ₩474,947 | +1.36% | 21.3만 |
|---|
| 2026.01.02 | ₩462,007 | ₩470,803 | ₩459,044 | ₩470,589 | +1.86% | 22만 |
|---|
| 2025.12.31 | ₩468,336 | ₩470,683 | ₩461,323 | ₩462,074 | -1.34% | 19.8만 |
|---|
| 2025.12.30 | ₩469,328 | ₩470,508 | ₩466,325 | ₩468,873 | -0.10% | 26.8만 |
|---|
| 2025.12.29 | ₩473,378 | ₩477,347 | ₩470,240 | ₩470,656 | -0.58% | 28.5만 |
|---|
| 2025.12.26 | ₩474,102 | ₩475,148 | ₩472,949 | ₩474,679 | +0.12% | 12.9만 |
|---|
| 2025.12.24 | ₩471,836 | ₩474,477 | ₩470,294 | ₩473,485 | +0.35% | 10.2만 |
|---|
| 2025.12.23 | ₩469,744 | ₩472,949 | ₩468,537 | ₩472,010 | +0.48% | 26만 |
|---|
| 2025.12.22 | ₩464,193 | ₩472,453 | ₩462,745 | ₩469,355 | +1.11% | 25.1만 |
|---|
| 2025.12.19 | ₩460,773 | ₩466,955 | ₩460,773 | ₩464,367 | +0.78% | 81.6만 |
|---|
| 2025.12.18 | ₩466,445 | ₩469,851 | ₩462,436 | ₩463,871 | -0.55% | 30.8만 |
|---|
| 2025.12.17 | ₩467,210 | ₩470,803 | ₩462,503 | ₩464,018 | -0.68% | 22.6만 |
|---|
| 2025.12.16 | ₩474,156 | ₩474,156 | ₩466,311 | ₩467,210 | -1.46% | 24.3만 |
|---|
| 2025.12.15 | ₩473,472 | ₩475,510 | ₩469,972 | ₩471,930 | -0.33% | 20.8만 |
|---|
| 2025.12.12 | ₩472,962 | ₩474,571 | ₩468,229 | ₩470,428 | -0.54% | 25.3만 |
|---|
| 2025.12.11 | ₩469,838 | ₩474,665 | ₩467,143 | ₩471,313 | +0.31% | 35.1만 |
|---|
| 2025.12.10 | ₩460,371 | ₩470,066 | ₩460,371 | ₩467,250 | +1.49% | 59만 |
|---|
| 2025.12.09 | ₩466,070 | ₩468,792 | ₩459,593 | ₩459,754 | -1.36% | 31.2만 |
|---|
| 2025.12.08 | ₩466,365 | ₩468,926 | ₩462,396 | ₩465,896 | -0.10% | 26만 |
|---|
| 2025.12.05 | ₩460,881 | ₩466,861 | ₩459,888 | ₩465,574 | +1.02% | 19.5만 |
|---|
| 2025.12.04 | ₩463,549 | ₩471,072 | ₩459,808 | ₩464,126 | +0.12% | 34.8만 |
|---|
| 2025.12.03 | ₩457,743 | ₩463,013 | ₩456,000 | ₩461,726 | +0.87% | 24.1만 |
|---|
| 2025.12.02 | ₩455,034 | ₩458,333 | ₩450,381 | ₩456,684 | +0.36% | 25.1만 |
|---|
| 2025.12.01 | ₩450,998 | ₩458,749 | ₩450,998 | ₩453,854 | +0.63% | 29.1만 |
|---|
| 2025.11.28 | ₩458,695 | ₩458,936 | ₩455,973 | ₩455,973 | -0.59% | 14만 |
|---|
| 2025.11.26 | ₩454,967 | ₩459,285 | ₩454,967 | ₩456,657 | +0.37% | 23.1만 |
|---|
| 2025.11.25 | ₩448,826 | ₩458,051 | ₩447,364 | ₩456,295 | +1.66% | 26.6만 |
|---|
| 2025.11.24 | ₩449,014 | ₩453,104 | ₩444,683 | ₩446,547 | -0.55% | 40.5만 |
|---|
| 2025.11.21 | ₩443,824 | ₩455,799 | ₩442,484 | ₩450,408 | +1.48% | 36.5만 |
|---|
| 2025.11.20 | ₩447,458 | ₩450,569 | ₩440,003 | ₩444,133 | -0.74% | 33.8만 |
|---|
| 2025.11.19 | ₩442,363 | ₩445,434 | ₩439,426 | ₩442,712 | +0.08% | 21.4만 |
|---|
| 2025.11.18 | ₩439,024 | ₩444,723 | ₩430,161 | ₩442,363 | +0.76% | 35.9만 |
|---|
| 2025.11.17 | ₩442,470 | ₩446,319 | ₩440,285 | ₩440,740 | -0.39% | 26.6만 |
|---|
| 2025.11.14 | ₩446,158 | ₩448,786 | ₩441,545 | ₩442,470 | -0.83% | 26.7만 |
|---|
| 2025.11.13 | ₩456,925 | ₩461,001 | ₩449,684 | ₩450,784 | -1.34% | 24.3만 |
|---|
| 2025.11.12 | ₩460,452 | ₩463,120 | ₩457,984 | ₩458,199 | -0.49% | 17만 |
|---|
| 2025.11.11 | ₩461,806 | ₩463,120 | ₩458,548 | ₩460,023 | -0.39% | 17.4만 |
|---|
| 2025.11.10 | ₩461,243 | ₩462,141 | ₩453,385 | ₩460,170 | -0.23% | 25.2만 |
|---|
| 2025.11.07 | ₩457,958 | ₩463,978 | ₩455,356 | ₩460,881 | +0.64% | 29.7만 |
|---|
| 2025.11.06 | ₩461,095 | ₩461,377 | ₩455,866 | ₩457,716 | -0.73% | 20.8만 |
|---|
| 2025.11.05 | ₩456,040 | ₩462,611 | ₩455,772 | ₩459,593 | +0.78% | 27.3만 |
|---|
| 2025.11.04 | ₩451,709 | ₩456,724 | ₩449,778 | ₩454,203 | +0.55% | 36.5만 |
|---|
| 2025.11.03 | ₩451,521 | ₩454,136 | ₩446,024 | ₩452,929 | +0.31% | 39.2만 |
|---|
| 2025.10.31 | ₩452,084 | ₩456,040 | ₩446,037 | ₩449,939 | -0.47% | 27만 |
|---|
| 2025.10.30 | ₩450,274 | ₩461,819 | ₩449,336 | ₩454,042 | +0.84% | 23.8만 |
|---|
| 2025.10.29 | ₩457,676 | ₩461,846 | ₩451,092 | ₩452,084 | -1.22% | 27.4만 |
|---|
| 2025.10.28 | ₩462,356 | ₩464,367 | ₩459,406 | ₩459,526 | -0.61% | 23.9만 |
|---|
| 2025.10.27 | ₩463,066 | ₩466,030 | ₩460,210 | ₩464,287 | +0.26% | 20.8만 |
|---|
| 2025.10.24 | ₩467,263 | ₩467,438 | ₩459,942 | ₩461,176 | -1.30% | 25.6만 |
|---|
| 2025.10.23 | ₩462,275 | ₩465,748 | ₩459,500 | ₩464,850 | +0.56% | 25.1만 |
|---|
| 2025.10.22 | ₩464,461 | ₩466,580 | ₩458,199 | ₩459,942 | -0.97% | 33.4만 |
|---|
| 2025.10.21 | ₩457,166 | ₩466,137 | ₩453,412 | ₩463,589 | +1.40% | 35.4만 |
|---|
| 2025.10.20 | ₩456,818 | ₩459,741 | ₩450,556 | ₩457,073 | +0.06% | 34.9만 |
|---|
| 2025.10.17 | ₩461,363 | ₩462,088 | ₩452,017 | ₩455,571 | -1.26% | 58만 |
|---|
| 2025.10.16 | ₩463,951 | ₩479,251 | ₩452,581 | ₩461,498 | -0.53% | 111.4만 |
|---|
| 2025.10.15 | ₩452,956 | ₩453,090 | ₩439,815 | ₩445,970 | -1.54% | 49.8만 |
|---|
| 2025.10.14 | ₩441,129 | ₩453,050 | ₩441,129 | ₩451,910 | +2.44% | 42.1만 |
|---|
| 2025.10.13 | ₩443,838 | ₩448,933 | ₩441,947 | ₩445,165 | +0.30% | 53.6만 |
|---|
| 2025.10.10 | ₩446,587 | ₩447,633 | ₩437,737 | ₩438,917 | -1.72% | 35만 |
|---|