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 | ₩481,098 | ₩484,515 | ₩478,215 | ₩481,018 | -0.02% | 20.7만 |
| 2026.10.08 | ₩477,561 | ₩481,566 | ₩474,331 | ₩479,029 | +0.31% | 40.1만 |
| 2026.10.07 | ₩488,173 | ₩489,307 | ₩478,616 | ₩480,378 | -1.60% | 36만 |
| 2026.10.06 | ₩491,777 | ₩496,168 | ₩490,629 | ₩492,017 | +0.05% | 22만 |
| 2026.10.05 | ₩489,961 | ₩494,740 | ₩485,917 | ₩490,402 | +0.09% | 22.4만 |
| 2026.10.02 | ₩495,808 | ₩496,889 | ₩490,976 | ₩492,404 | -0.69% | 24.9만 |
| 2026.10.01 | ₩485,036 | ₩492,017 | ₩482,153 | ₩490,829 | +1.19% | 26.5만 |
| 2026.09.30 | ₩490,415 | ₩491,737 | ₩484,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩484,996 |
| -1.11% |
| 32.8만 |
| 2026.09.29 | ₩491,683 | ₩494,500 | ₩487,265 | ₩489,975 | -0.35% | 17.1만 |
|---|
| 2026.09.28 | ₩490,001 | ₩496,168 | ₩490,001 | ₩492,818 | +0.57% | 31.4만 |
|---|
| 2026.09.25 | ₩490,402 | ₩496,529 | ₩490,068 | ₩492,804 | +0.49% | 19.6만 |
|---|
| 2026.09.24 | ₩493,192 | ₩494,727 | ₩489,855 | ₩490,816 | -0.48% | 19.9만 |
|---|
| 2026.09.23 | ₩494,406 | ₩497,690 | ₩491,964 | ₩494,206 | -0.04% | 20.5만 |
|---|
| 2026.09.22 | ₩498,157 | ₩504,938 | ₩492,044 | ₩496,275 | -0.38% | 26만 |
|---|
| 2026.09.21 | ₩498,437 | ₩499,171 | ₩492,751 | ₩493,539 | -0.98% | 32.6만 |
|---|
| 2026.09.18 | ₩495,367 | ₩498,597 | ₩493,725 | ₩496,742 | +0.28% | 101.4만 |
|---|
| 2026.09.17 | ₩503,536 | ₩503,536 | ₩495,527 | ₩496,035 | -1.49% | 26.4만 |
|---|
| 2026.09.16 | ₩501,507 | ₩506,686 | ₩495,741 | ₩497,850 | -0.73% | 31.3만 |
|---|
| 2026.09.15 | ₩505,125 | ₩506,873 | ₩499,585 | ₩500,306 | -0.95% | 26.4만 |
|---|
| 2026.09.14 | ₩499,065 | ₩507,020 | ₩495,634 | ₩504,257 | +1.04% | 27.5만 |
|---|
| 2026.09.11 | ₩505,338 | ₩508,528 | ₩499,932 | ₩501,134 | -0.83% | 18만 |
|---|
| 2026.09.10 | ₩501,360 | ₩517,258 | ₩497,076 | ₩500,319 | -0.21% | 22.5만 |
|---|
| 2026.09.09 | ₩504,244 | ₩507,287 | ₩500,706 | ₩503,776 | -0.09% | 30.3만 |
|---|
| 2026.09.08 | ₩508,555 | ₩511,545 | ₩504,724 | ₩507,060 | -0.29% | 31.3만 |
|---|
| 2026.09.04 | ₩510,384 | ₩515,015 | ₩509,836 | ₩511,225 | +0.16% | 23.7만 |
|---|
| 2026.09.03 | ₩511,345 | ₩513,133 | ₩504,844 | ₩512,813 | +0.29% | 17.5만 |
|---|
| 2026.09.02 | ₩510,117 | ₩510,264 | ₩504,831 | ₩508,008 | -0.41% | 23.1만 |
|---|
| 2026.09.01 | ₩513,854 | ₩516,297 | ₩507,621 | ₩508,822 | -0.98% | 24.6만 |
|---|
| 2026.08.31 | ₩521,502 | ₩521,583 | ₩515,509 | ₩515,643 | -1.12% | 41.9만 |
|---|
| 2026.08.28 | ₩530,966 | ₩532,741 | ₩521,115 | ₩523,051 | -1.49% | 19.3만 |
|---|
| 2026.08.27 | ₩526,561 | ₩531,513 | ₩524,132 | ₩528,363 | +0.34% | 20.8만 |
|---|
| 2026.08.26 | ₩528,577 | ₩534,757 | ₩527,282 | ₩530,552 | +0.37% | 17만 |
|---|
| 2026.08.25 | ₩531,246 | ₩531,246 | ₩523,918 | ₩526,655 | -0.86% | 22만 |
|---|
| 2026.08.24 | ₩528,083 | ₩532,982 | ₩522,864 | ₩526,561 | -0.29% | 27.1만 |
|---|
| 2026.08.21 | ₩526,695 | ₩528,897 | ₩522,210 | ₩525,093 | -0.30% | 28.5만 |
|---|
| 2026.08.20 | ₩523,171 | ₩526,428 | ₩520,995 | ₩522,263 | -0.17% | 24.9만 |
|---|
| 2026.08.19 | ₩528,003 | ₩531,246 | ₩524,786 | ₩525,814 | -0.41% | 35만 |
|---|
| 2026.08.18 | ₩536,786 | ₩537,173 | ₩528,123 | ₩528,190 | -1.60% | 36.7만 |
|---|
| 2026.08.17 | ₩535,491 | ₩540,296 | ₩534,610 | ₩535,544 | +0.01% | 25.1만 |
|---|
| 2026.08.14 | ₩538,654 | ₩540,723 | ₩531,860 | ₩538,668 | +0.00% | 18.4만 |
|---|
| 2026.08.13 | ₩546,810 | ₩550,828 | ₩537,280 | ₩540,096 | -1.23% | 20.4만 |
|---|
| 2026.08.12 | ₩549,893 | ₩549,893 | ₩540,643 | ₩545,182 | -0.86% | 27.1만 |
|---|
| 2026.08.11 | ₩549,466 | ₩555,900 | ₩549,093 | ₩549,640 | +0.03% | 29.3만 |
|---|
| 2026.08.10 | ₩555,032 | ₩558,276 | ₩547,184 | ₩548,745 | -1.13% | 22.8만 |
|---|
| 2026.08.07 | ₩550,361 | ₩556,487 | ₩549,293 | ₩555,740 | +0.98% | 39.2만 |
|---|
| 2026.08.06 | ₩564,616 | ₩564,643 | ₩551,775 | ₩553,511 | -1.97% | 30.1만 |
|---|
| 2026.08.05 | ₩559,904 | ₩562,160 | ₩555,793 | ₩559,077 | -0.15% | 34.3만 |
|---|
| 2026.08.04 | ₩547,264 | ₩560,999 | ₩541,831 | ₩558,396 | +2.03% | 56만 |
|---|
| 2026.08.03 | ₩549,440 | ₩556,781 | ₩545,355 | ₩546,476 | -0.54% | 34.6만 |
|---|
| 2026.07.31 | ₩546,396 | ₩551,335 | ₩544,661 | ₩547,811 | +0.26% | 38.5만 |
|---|
| 2026.07.30 | ₩556,527 | ₩556,527 | ₩542,579 | ₩545,996 | -1.89% | 32.3만 |
|---|
| 2026.07.29 | ₩555,393 | ₩559,304 | ₩549,386 | ₩553,711 | -0.30% | 43.1만 |
|---|
| 2026.07.28 | ₩547,504 | ₩561,826 | ₩547,504 | ₩559,691 | +2.23% | 39.2만 |
|---|
| 2026.07.27 | ₩539,135 | ₩544,367 | ₩538,748 | ₩543,820 | +0.87% | 35.3만 |
|---|
| 2026.07.24 | ₩532,661 | ₩541,458 | ₩523,798 | ₩539,415 | +1.27% | 52.7만 |
|---|
| 2026.07.23 | ₩538,187 | ₩557,595 | ₩526,374 | ₩527,789 | -1.93% | 68.3만 |
|---|
| 2026.07.22 | ₩540,163 | ₩546,650 | ₩539,976 | ₩542,152 | +0.37% | 47만 |
|---|
| 2026.07.21 | ₩545,275 | ₩549,186 | ₩536,986 | ₩539,255 | -1.10% | 55만 |
|---|
| 2026.07.20 | ₩549,173 | ₩549,173 | ₩539,162 | ₩542,632 | -1.19% | 39.2만 |
|---|
| 2026.07.17 | ₩549,920 | ₩560,185 | ₩545,756 | ₩548,585 | -0.24% | 46.2만 |
|---|
| 2026.07.16 | ₩537,547 | ₩554,472 | ₩536,959 | ₩553,898 | +3.04% | 28.7만 |
|---|
| 2026.07.15 | ₩538,481 | ₩540,830 | ₩536,065 | ₩538,855 | +0.07% | 26.1만 |
|---|
| 2026.07.14 | ₩541,938 | ₩545,769 | ₩537,547 | ₩540,083 | -0.34% | 32.8만 |
|---|
| 2026.07.13 | ₩536,599 | ₩541,444 | ₩532,715 | ₩535,398 | -0.22% | 23.6만 |
|---|
| 2026.07.10 | ₩533,195 | ₩541,257 | ₩532,167 | ₩536,505 | +0.62% | 19.4만 |
|---|
| 2026.07.09 | ₩538,775 | ₩540,283 | ₩532,875 | ₩533,956 | -0.89% | 41.3만 |
|---|
| 2026.07.08 | ₩540,390 | ₩543,019 | ₩529,364 | ₩535,398 | -0.92% | 29.8만 |
|---|
| 2026.07.07 | ₩550,774 | ₩550,895 | ₩541,618 | ₩545,582 | -0.94% | 26.1만 |
|---|
| 2026.07.06 | ₩550,120 | ₩553,431 | ₩545,782 | ₩552,096 | +0.36% | 38.3만 |
|---|
| 2026.07.02 | ₩540,964 | ₩550,374 | ₩537,507 | ₩550,054 | +1.68% | 41.5만 |
|---|
| 2026.07.01 | ₩533,889 | ₩542,325 | ₩528,190 | ₩538,294 | +0.83% | 30.3만 |
|---|
| 2026.06.30 | ₩533,916 | ₩539,869 | ₩531,393 | ₩537,119 | +0.60% | 28.3만 |
|---|
| 2026.06.29 | ₩528,230 | ₩531,967 | ₩525,227 | ₩531,727 | +0.66% | 27.4만 |
|---|
| 2026.06.26 | ₩531,447 | ₩535,184 | ₩527,255 | ₩530,045 | -0.26% | 45.6만 |
|---|
| 2026.06.25 | ₩527,749 | ₩538,388 | ₩524,826 | ₩535,184 | +1.41% | 33.6만 |
|---|
| 2026.06.24 | ₩517,018 | ₩527,642 | ₩513,894 | ₩523,425 | +1.24% | 39.2만 |
|---|
| 2026.06.23 | ₩517,031 | ₩522,090 | ₩512,853 | ₩515,029 | -0.39% | 59.1만 |
|---|
| 2026.06.22 | ₩515,296 | ₩523,131 | ₩511,518 | ₩521,502 | +1.20% | 49.1만 |
|---|
| 2026.06.18 | ₩513,133 | ₩521,049 | ₩510,837 | ₩516,897 | +0.73% | 103.1만 |
|---|
| 2026.06.17 | ₩519,353 | ₩523,238 | ₩506,606 | ₩508,902 | -2.01% | 28.8만 |
|---|
| 2026.06.16 | ₩517,899 | ₩524,532 | ₩517,191 | ₩519,754 | +0.36% | 30.7만 |
|---|
| 2026.06.15 | ₩521,916 | ₩525,827 | ₩515,629 | ₩516,070 | -1.12% | 30.7만 |
|---|
| 2026.06.12 | ₩516,684 | ₩520,862 | ₩509,129 | ₩517,204 | +0.10% | 27.3만 |
|---|
| 2026.06.11 | ₩509,049 | ₩516,564 | ₩506,099 | ₩513,454 | +0.87% | 30.1만 |
|---|
| 2026.06.10 | ₩517,592 | ₩520,902 | ₩503,990 | ₩505,151 | -2.40% | 30만 |
|---|
| 2026.06.09 | ₩512,826 | ₩519,327 | ₩510,237 | ₩516,911 | +0.80% | 24.4만 |
|---|
| 2026.06.08 | ₩506,206 | ₩512,613 | ₩503,883 | ₩508,088 | +0.37% | 21만 |
|---|
| 2026.06.05 | ₩503,803 | ₩511,932 | ₩503,523 | ₩506,913 | +0.62% | 30.8만 |
|---|
| 2026.06.04 | ₩507,287 | ₩510,023 | ₩503,550 | ₩505,752 | -0.30% | 24.7만 |
|---|
| 2026.06.03 | ₩498,731 | ₩504,938 | ₩496,048 | ₩503,736 | +1.00% | 23.6만 |
|---|
| 2026.06.02 | ₩488,480 | ₩497,610 | ₩486,945 | ₩497,143 | +1.77% | 22.7만 |
|---|
| 2026.06.01 | ₩488,627 | ₩492,698 | ₩484,529 | ₩489,134 | +0.10% | 22.5만 |
|---|
| 2026.05.29 | ₩498,344 | ₩500,132 | ₩495,207 | ₩495,487 | -0.57% | 53.9만 |
|---|
| 2026.05.28 | ₩497,209 | ₩500,546 | ₩491,670 | ₩499,825 | +0.53% | 25.5만 |
|---|
| 2026.05.27 | ₩498,571 | ₩500,573 | ₩494,967 | ₩496,715 | -0.37% | 24.6만 |
|---|
| 2026.05.26 | ₩493,872 | ₩498,437 | ₩491,977 | ₩496,675 | +0.57% | 32.6만 |
|---|
| 2026.05.22 | ₩485,730 | ₩491,657 | ₩481,098 | ₩489,401 | +0.76% | 29.9만 |
|---|
| 2026.05.21 | ₩481,913 | ₩486,344 | ₩475,479 | ₩483,608 | +0.35% | 36.4만 |
|---|
| 2026.05.20 | ₩479,563 | ₩485,116 | ₩475,439 | ₩484,943 | +1.12% | 51.2만 |
|---|
| 2026.05.19 | ₩481,259 | ₩484,369 | ₩474,545 | ₩480,458 | -0.17% | 28.2만 |
|---|
| 2026.05.18 | ₩481,499 | ₩486,785 | ₩479,937 | ₩485,263 | +0.78% | 32.3만 |
|---|
| 2026.05.15 | ₩483,928 | ₩487,772 | ₩478,776 | ₩480,057 | -0.80% | 46.4만 |
|---|
| 2026.05.14 | ₩493,405 | ₩494,847 | ₩488,079 | ₩489,027 | -0.89% | 22.7만 |
|---|
| 2026.05.13 | ₩493,005 | ₩494,446 | ₩486,478 | ₩489,334 | -0.74% | 26.5만 |
|---|
| 2026.05.12 | ₩494,807 | ₩499,225 | ₩487,959 | ₩492,845 | -0.40% | 27.3만 |
|---|
| 2026.05.11 | ₩500,399 | ₩500,399 | ₩492,364 | ₩494,486 | -1.18% | 33.2만 |
|---|
| 2026.05.08 | ₩497,703 | ₩500,466 | ₩494,767 | ₩499,211 | +0.30% | 32.9만 |
|---|
| 2026.05.07 | ₩517,098 | ₩518,633 | ₩487,065 | ₩494,767 | -4.32% | 66.9만 |
|---|
| 2026.05.06 | ₩511,171 | ₩518,966 | ₩511,171 | ₩515,656 | +0.88% | 29.6만 |
|---|
| 2026.05.05 | ₩499,518 | ₩506,686 | ₩495,180 | ₩505,618 | +1.22% | 26.8만 |
|---|
| 2026.05.04 | ₩504,631 | ₩507,981 | ₩496,582 | ₩496,702 | -1.57% | 31만 |
|---|
| 2026.05.01 | ₩517,685 | ₩517,912 | ₩507,661 | ₩507,741 | -1.92% | 30.7만 |
|---|
| 2026.04.30 | ₩506,913 | ₩513,320 | ₩506,313 | ₩511,758 | +0.96% | 29.4만 |
|---|
| 2026.04.29 | ₩505,044 | ₩508,942 | ₩500,586 | ₩505,165 | +0.02% | 38.3만 |
|---|
| 2026.04.28 | ₩514,255 | ₩515,216 | ₩500,746 | ₩503,923 | -2.01% | 43.7만 |
|---|
| 2026.04.27 | ₩505,792 | ₩516,604 | ₩500,787 | ₩513,187 | +1.46% | 67.6만 |
|---|
| 2026.04.24 | ₩522,971 | ₩524,305 | ₩502,081 | ₩505,111 | -3.42% | 59.1만 |
|---|
| 2026.04.23 | ₩535,091 | ₩535,091 | ₩501,734 | ₩521,569 | -2.53% | 75.7만 |
|---|
| 2026.04.22 | ₩511,078 | ₩516,364 | ₩507,767 | ₩510,397 | -0.13% | 59.9만 |
|---|
| 2026.04.21 | ₩515,736 | ₩520,435 | ₩511,839 | ₩511,999 | -0.72% | 45.6만 |
|---|
| 2026.04.20 | ₩507,434 | ₩517,645 | ₩505,618 | ₩516,377 | +1.76% | 51.8만 |
|---|
| 2026.04.17 | ₩492,190 | ₩510,664 | ₩492,190 | ₩507,581 | +3.13% | 40.8만 |
|---|
| 2026.04.16 | ₩491,136 | ₩495,474 | ₩486,211 | ₩489,681 | -0.30% | 34.6만 |
|---|
| 2026.04.15 | ₩500,880 | ₩501,868 | ₩486,558 | ₩491,216 | -1.93% | 38.4만 |
|---|
| 2026.04.14 | ₩509,089 | ₩510,277 | ₩503,269 | ₩504,377 | -0.93% | 31.7만 |
|---|
| 2026.04.13 | ₩506,846 | ₩509,503 | ₩500,560 | ₩509,503 | +0.52% | 38만 |
|---|
| 2026.04.10 | ₩513,894 | ₩516,404 | ₩506,593 | ₩506,846 | -1.37% | 39.9만 |
|---|
| 2026.04.09 | ₩506,406 | ₩513,894 | ₩486,771 | ₩512,266 | +1.16% | 26.3만 |
|---|
| 2026.04.08 | ₩501,307 | ₩508,729 | ₩501,307 | ₩508,048 | +1.34% | 31.5만 |
|---|
| 2026.04.07 | ₩487,852 | ₩492,564 | ₩484,102 | ₩489,468 | +0.33% | 26.5만 |
|---|
| 2026.04.06 | ₩485,103 | ₩488,960 | ₩483,755 | ₩488,894 | +0.78% | 20.5만 |
|---|
| 2026.04.02 | ₩483,047 | ₩494,566 | ₩479,603 | ₩487,973 | +1.02% | 30.6만 |
|---|
| 2026.04.01 | ₩486,704 | ₩491,550 | ₩484,529 | ₩489,895 | +0.66% | 30.5만 |
|---|
| 2026.03.31 | ₩481,566 | ₩488,026 | ₩475,666 | ₩484,822 | +0.68% | 36.4만 |
|---|
| 2026.03.30 | ₩483,287 | ₩485,063 | ₩474,358 | ₩475,986 | -1.51% | 29.5만 |
|---|
| 2026.03.27 | ₩483,408 | ₩484,796 | ₩475,786 | ₩479,243 | -0.86% | 43.4만 |
|---|
| 2026.03.26 | ₩487,212 | ₩491,803 | ₩482,073 | ₩483,194 | -0.82% | 39.3만 |
|---|
| 2026.03.25 | ₩489,160 | ₩491,857 | ₩484,355 | ₩490,695 | +0.31% | 35만 |
|---|
| 2026.03.24 | ₩479,336 | ₩488,373 | ₩479,336 | ₩484,636 | +1.11% | 42.7만 |
|---|
| 2026.03.23 | ₩486,811 | ₩494,046 | ₩478,749 | ₩483,928 | -0.59% | 40.7만 |
|---|
| 2026.03.20 | ₩480,391 | ₩482,780 | ₩473,810 | ₩476,387 | -0.83% | 163만 |
|---|
| 2026.03.19 | ₩477,227 | ₩485,009 | ₩474,745 | ₩481,552 | +0.91% | 34.8만 |
|---|
| 2026.03.18 | ₩488,693 | ₩491,403 | ₩482,153 | ₩483,194 | -1.13% | 35.2만 |
|---|
| 2026.03.17 | ₩496,355 | ₩497,116 | ₩483,114 | ₩490,402 | -1.20% | 29.3만 |
|---|
| 2026.03.16 | ₩493,552 | ₩495,848 | ₩490,202 | ₩493,325 | -0.05% | 34.3만 |
|---|
| 2026.03.13 | ₩490,175 | ₩492,164 | ₩483,368 | ₩490,549 | +0.08% | 37.8만 |
|---|
| 2026.03.12 | ₩491,136 | ₩494,059 | ₩485,757 | ₩486,144 | -1.02% | 35.2만 |
|---|
| 2026.03.11 | ₩492,938 | ₩500,092 | ₩484,983 | ₩493,565 | +0.13% | 56.6만 |
|---|
| 2026.03.10 | ₩497,890 | ₩502,722 | ₩493,832 | ₩493,872 | -0.81% | 37.9만 |
|---|
| 2026.03.09 | ₩488,053 | ₩500,173 | ₩482,700 | ₩498,638 | +2.17% | 35.8만 |
|---|
| 2026.03.06 | ₩502,348 | ₩502,575 | ₩494,820 | ₩496,729 | -1.12% | 35.8만 |
|---|
| 2026.03.05 | ₩509,890 | ₩510,651 | ₩503,656 | ₩510,250 | +0.07% | 45.6만 |
|---|
| 2026.03.04 | ₩514,655 | ₩517,204 | ₩509,383 | ₩511,892 | -0.54% | 31.6만 |
|---|
| 2026.03.03 | ₩509,489 | ₩513,360 | ₩500,159 | ₩512,346 | +0.56% | 30.1만 |
|---|
| 2026.03.02 | ₩511,238 | ₩520,355 | ₩507,621 | ₩520,021 | +1.72% | 30.2만 |
|---|
| 2026.02.27 | ₩513,400 | ₩515,122 | ₩506,526 | ₩514,188 | +0.15% | 35.8만 |
|---|
| 2026.02.26 | ₩517,778 | ₩520,635 | ₩509,596 | ₩516,123 | -0.32% | 46.1만 |
|---|
| 2026.02.25 | ₩516,964 | ₩518,873 | ₩509,690 | ₩515,843 | -0.22% | 32.7만 |
|---|
| 2026.02.24 | ₩512,533 | ₩517,244 | ₩511,772 | ₩516,617 | +0.80% | 25.5만 |
|---|
| 2026.02.23 | ₩515,349 | ₩520,448 | ₩508,288 | ₩514,388 | -0.19% | 39.1만 |
|---|
| 2026.02.20 | ₩511,999 | ₩516,670 | ₩509,302 | ₩515,069 | +0.60% | 29.5만 |
|---|
| 2026.02.19 | ₩511,051 | ₩514,255 | ₩508,235 | ₩512,386 | +0.26% | 23.8만 |
|---|
| 2026.02.18 | ₩510,103 | ₩515,843 | ₩509,076 | ₩513,040 | +0.58% | 35.9만 |
|---|
| 2026.02.17 | ₩509,663 | ₩511,638 | ₩505,071 | ₩509,476 | -0.04% | 36.5만 |
|---|
| 2026.02.13 | ₩508,555 | ₩516,297 | ₩504,137 | ₩513,374 | +0.95% | 28.9만 |
|---|
| 2026.02.12 | ₩512,706 | ₩520,742 | ₩504,978 | ₩505,285 | -1.45% | 51.6만 |
|---|
| 2026.02.11 | ₩505,418 | ₩517,004 | ₩501,187 | ₩510,797 | +1.06% | 60.2만 |
|---|
| 2026.02.10 | ₩491,937 | ₩506,793 | ₩491,937 | ₩503,763 | +2.40% | 47.8만 |
|---|
| 2026.02.09 | ₩492,991 | ₩495,821 | ₩486,905 | ₩491,363 | -0.33% | 44.8만 |
|---|
| 2026.02.06 | ₩489,267 | ₩496,141 | ₩480,645 | ₩492,991 | +0.76% | 46.4만 |
|---|
| 2026.02.05 | ₩519,180 | ₩519,180 | ₩485,877 | ₩494,940 | -4.67% | 60.2만 |
|---|
| 2026.02.04 | ₩508,595 | ₩516,897 | ₩508,595 | ₩511,104 | +0.49% | 59.7만 |
|---|
| 2026.02.03 | ₩496,689 | ₩507,487 | ₩492,084 | ₩505,085 | +1.69% | 59.7만 |
|---|
| 2026.02.02 | ₩487,772 | ₩496,262 | ₩487,078 | ₩495,901 | +1.67% | 36.9만 |
|---|
| 2026.01.30 | ₩485,370 | ₩489,054 | ₩481,592 | ₩488,680 | +0.68% | 25.7만 |
|---|
| 2026.01.29 | ₩497,369 | ₩500,920 | ₩487,252 | ₩489,374 | -1.61% | 51.4만 |
|---|
| 2026.01.28 | ₩489,921 | ₩499,559 | ₩488,894 | ₩493,966 | +0.83% | 38.4만 |
|---|
| 2026.01.27 | ₩493,459 | ₩496,529 | ₩489,281 | ₩490,962 | -0.51% | 16.7만 |
|---|
| 2026.01.26 | ₩494,513 | ₩496,795 | ₩490,575 | ₩494,046 | -0.09% | 31.3만 |
|---|
| 2026.01.23 | ₩497,676 | ₩497,676 | ₩490,522 | ₩492,671 | -1.01% | 17.8만 |
|---|
| 2026.01.22 | ₩498,197 | ₩500,773 | ₩495,127 | ₩496,902 | -0.26% | 27.7만 |
|---|
| 2026.01.21 | ₩491,136 | ₩497,383 | ₩489,855 | ₩496,061 | +1.00% | 31.7만 |
|---|
| 2026.01.20 | ₩475,639 | ₩488,466 | ₩473,583 | ₩486,638 | +2.31% | 39.1만 |
|---|
| 2026.01.16 | ₩484,075 | ₩486,478 | ₩481,566 | ₩482,340 | -0.36% | 39.3만 |
|---|
| 2026.01.15 | ₩487,532 | ₩488,066 | ₩483,114 | ₩485,129 | -0.49% | 23.1만 |
|---|
| 2026.01.14 | ₩482,366 | ₩486,478 | ₩480,604 | ₩483,755 | +0.29% | 30.7만 |
|---|
| 2026.01.13 | ₩479,243 | ₩483,915 | ₩477,134 | ₩481,259 | +0.42% | 18.9만 |
|---|
| 2026.01.12 | ₩482,927 | ₩487,585 | ₩477,187 | ₩478,042 | -1.01% | 23.5만 |
|---|
| 2026.01.09 | ₩484,849 | ₩488,760 | ₩482,246 | ₩483,421 | -0.29% | 24.7만 |
|---|
| 2026.01.08 | ₩468,671 | ₩485,049 | ₩467,657 | ₩482,273 | +2.90% | 29.9만 |
|---|
| 2026.01.07 | ₩477,548 | ₩480,511 | ₩467,937 | ₩470,620 | -1.45% | 25만 |
|---|
| 2026.01.06 | ₩469,592 | ₩479,737 | ₩469,366 | ₩477,494 | +1.68% | 25.4만 |
|---|
| 2026.01.05 | ₩466,442 | ₩475,412 | ₩466,442 | ₩472,783 | +1.36% | 21.3만 |
|---|
| 2026.01.02 | ₩459,902 | ₩468,658 | ₩456,952 | ₩468,445 | +1.86% | 22만 |
|---|
| 2025.12.31 | ₩466,202 | ₩468,538 | ₩459,221 | ₩459,969 | -1.34% | 19.8만 |
|---|
| 2025.12.30 | ₩467,190 | ₩468,364 | ₩464,200 | ₩466,736 | -0.10% | 26.8만 |
|---|
| 2025.12.29 | ₩471,221 | ₩475,172 | ₩468,098 | ₩468,511 | -0.58% | 28.5만 |
|---|
| 2025.12.26 | ₩471,942 | ₩472,983 | ₩470,794 | ₩472,516 | +0.12% | 12.9만 |
|---|
| 2025.12.24 | ₩469,686 | ₩472,315 | ₩468,151 | ₩471,328 | +0.35% | 10.2만 |
|---|
| 2025.12.23 | ₩467,604 | ₩470,794 | ₩466,402 | ₩469,859 | +0.48% | 26만 |
|---|
| 2025.12.22 | ₩462,078 | ₩470,300 | ₩460,636 | ₩467,217 | +1.11% | 25.1만 |
|---|
| 2025.12.19 | ₩458,674 | ₩464,827 | ₩458,674 | ₩462,251 | +0.78% | 81.6만 |
|---|
| 2025.12.18 | ₩464,320 | ₩467,710 | ₩460,329 | ₩461,757 | -0.55% | 30.8만 |
|---|
| 2025.12.17 | ₩465,081 | ₩468,658 | ₩460,396 | ₩461,904 | -0.68% | 22.6만 |
|---|
| 2025.12.16 | ₩471,995 | ₩471,995 | ₩464,187 | ₩465,081 | -1.46% | 24.3만 |
|---|
| 2025.12.15 | ₩471,314 | ₩473,343 | ₩467,831 | ₩469,779 | -0.33% | 20.8만 |
|---|
| 2025.12.12 | ₩470,807 | ₩472,409 | ₩466,095 | ₩468,284 | -0.54% | 25.3만 |
|---|
| 2025.12.11 | ₩467,697 | ₩472,502 | ₩465,014 | ₩469,165 | +0.31% | 35.1만 |
|---|
| 2025.12.10 | ₩458,273 | ₩467,924 | ₩458,273 | ₩465,121 | +1.49% | 59만 |
|---|
| 2025.12.09 | ₩463,946 | ₩466,656 | ₩457,499 | ₩457,659 | -1.36% | 31.2만 |
|---|
| 2025.12.08 | ₩464,240 | ₩466,789 | ₩460,289 | ₩463,773 | -0.10% | 26만 |
|---|
| 2025.12.05 | ₩458,781 | ₩464,734 | ₩457,793 | ₩463,452 | +1.02% | 19.5만 |
|---|
| 2025.12.04 | ₩461,437 | ₩468,925 | ₩457,713 | ₩462,011 | +0.12% | 34.8만 |
|---|
| 2025.12.03 | ₩455,657 | ₩460,903 | ₩453,922 | ₩459,622 | +0.87% | 24.1만 |
|---|
| 2025.12.02 | ₩452,961 | ₩456,245 | ₩448,329 | ₩454,603 | +0.36% | 25.1만 |
|---|
| 2025.12.01 | ₩448,943 | ₩456,658 | ₩448,943 | ₩451,786 | +0.63% | 29.1만 |
|---|
| 2025.11.28 | ₩456,605 | ₩456,845 | ₩453,895 | ₩453,895 | -0.59% | 14만 |
|---|
| 2025.11.26 | ₩452,894 | ₩457,192 | ₩452,894 | ₩454,576 | +0.37% | 23.1만 |
|---|
| 2025.11.25 | ₩446,781 | ₩455,964 | ₩445,326 | ₩454,216 | +1.66% | 26.6만 |
|---|
| 2025.11.24 | ₩446,968 | ₩451,039 | ₩442,656 | ₩444,512 | -0.55% | 40.5만 |
|---|
| 2025.11.21 | ₩441,802 | ₩453,722 | ₩440,467 | ₩448,356 | +1.48% | 36.5만 |
|---|
| 2025.11.20 | ₩445,419 | ₩448,516 | ₩437,998 | ₩442,109 | -0.74% | 33.8만 |
|---|
| 2025.11.19 | ₩440,347 | ₩443,404 | ₩437,424 | ₩440,694 | +0.08% | 21.4만 |
|---|
| 2025.11.18 | ₩437,024 | ₩442,696 | ₩428,201 | ₩440,347 | +0.76% | 35.9만 |
|---|
| 2025.11.17 | ₩440,454 | ₩444,285 | ₩438,278 | ₩438,732 | -0.39% | 26.6만 |
|---|
| 2025.11.14 | ₩444,125 | ₩446,741 | ₩439,533 | ₩440,454 | -0.83% | 26.7만 |
|---|
| 2025.11.13 | ₩454,843 | ₩458,901 | ₩447,635 | ₩448,730 | -1.34% | 24.3만 |
|---|
| 2025.11.12 | ₩458,354 | ₩461,010 | ₩455,898 | ₩456,111 | -0.49% | 17만 |
|---|
| 2025.11.11 | ₩459,702 | ₩461,010 | ₩456,458 | ₩457,926 | -0.39% | 17.4만 |
|---|
| 2025.11.10 | ₩459,141 | ₩460,035 | ₩451,319 | ₩458,073 | -0.23% | 25.2만 |
|---|
| 2025.11.07 | ₩455,871 | ₩461,864 | ₩453,281 | ₩458,781 | +0.64% | 29.7만 |
|---|
| 2025.11.06 | ₩458,994 | ₩459,275 | ₩453,789 | ₩455,631 | -0.73% | 20.8만 |
|---|
| 2025.11.05 | ₩453,962 | ₩460,503 | ₩453,695 | ₩457,499 | +0.78% | 27.3만 |
|---|
| 2025.11.04 | ₩449,651 | ₩454,643 | ₩447,729 | ₩452,133 | +0.55% | 36.5만 |
|---|
| 2025.11.03 | ₩449,464 | ₩452,067 | ₩443,991 | ₩450,865 | +0.31% | 39.2만 |
|---|
| 2025.10.31 | ₩450,024 | ₩453,962 | ₩444,005 | ₩447,889 | -0.47% | 27만 |
|---|
| 2025.10.30 | ₩448,222 | ₩459,715 | ₩447,288 | ₩451,973 | +0.84% | 23.8만 |
|---|
| 2025.10.29 | ₩455,591 | ₩459,742 | ₩449,037 | ₩450,024 | -1.22% | 27.4만 |
|---|
| 2025.10.28 | ₩460,249 | ₩462,251 | ₩457,312 | ₩457,433 | -0.61% | 23.9만 |
|---|
| 2025.10.27 | ₩460,956 | ₩463,906 | ₩458,113 | ₩462,171 | +0.26% | 20.8만 |
|---|
| 2025.10.24 | ₩465,134 | ₩465,308 | ₩457,846 | ₩459,074 | -1.30% | 25.6만 |
|---|
| 2025.10.23 | ₩460,169 | ₩463,626 | ₩457,406 | ₩462,732 | +0.56% | 25.1만 |
|---|
| 2025.10.22 | ₩462,345 | ₩464,454 | ₩456,111 | ₩457,846 | -0.97% | 33.4만 |
|---|
| 2025.10.21 | ₩455,083 | ₩464,013 | ₩451,346 | ₩461,477 | +1.40% | 35.4만 |
|---|
| 2025.10.20 | ₩454,736 | ₩457,646 | ₩448,503 | ₩454,990 | +0.06% | 34.9만 |
|---|
| 2025.10.17 | ₩459,261 | ₩459,982 | ₩449,958 | ₩453,495 | -1.26% | 58만 |
|---|
| 2025.10.16 | ₩461,837 | ₩477,067 | ₩450,518 | ₩459,395 | -0.53% | 111.4만 |
|---|
| 2025.10.15 | ₩450,892 | ₩451,026 | ₩437,811 | ₩443,938 | -1.54% | 49.8만 |
|---|
| 2025.10.14 | ₩439,119 | ₩450,985 | ₩439,119 | ₩449,851 | +2.44% | 42.1만 |
|---|
| 2025.10.13 | ₩441,815 | ₩446,888 | ₩439,933 | ₩443,137 | +0.30% | 53.6만 |
|---|
| 2025.10.10 | ₩444,552 | ₩445,593 | ₩435,742 | ₩436,917 | -1.72% | 35만 |
|---|