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 | ₩481,491 | ₩484,911 | ₩478,606 | ₩481,411 | -0.02% | 20.7만 |
| 2026.10.08 | ₩477,951 | ₩481,959 | ₩474,718 | ₩479,421 | +0.31% | 40.1만 |
| 2026.10.07 | ₩488,571 | ₩489,707 | ₩479,007 | ₩480,770 | -1.60% | 36만 |
| 2026.10.06 | ₩492,178 | ₩496,573 | ₩491,029 | ₩492,419 | +0.05% | 22만 |
| 2026.10.05 | ₩490,361 | ₩495,144 | ₩486,314 | ₩490,802 | +0.09% | 22.4만 |
| 2026.10.02 | ₩496,213 | ₩497,295 | ₩491,377 | ₩492,806 | -0.69% | 24.9만 |
| 2026.10.01 | ₩485,432 | ₩492,419 | ₩482,547 | ₩491,230 | +1.19% | 26.5만 |
| 2026.09.30 | ₩490,816 | ₩492,138 | ₩485,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩485,392 |
| -1.11% |
| 32.8만 |
| 2026.09.29 | ₩492,085 | ₩494,903 | ₩487,663 | ₩490,375 | -0.35% | 17.1만 |
|---|
| 2026.09.28 | ₩490,402 | ₩496,573 | ₩490,402 | ₩493,220 | +0.57% | 31.4만 |
|---|
| 2026.09.25 | ₩490,802 | ₩496,934 | ₩490,468 | ₩493,207 | +0.49% | 19.6만 |
|---|
| 2026.09.24 | ₩493,594 | ₩495,131 | ₩490,255 | ₩491,216 | -0.48% | 19.9만 |
|---|
| 2026.09.23 | ₩494,810 | ₩498,096 | ₩492,365 | ₩494,610 | -0.04% | 20.5만 |
|---|
| 2026.09.22 | ₩498,564 | ₩505,350 | ₩492,445 | ₩496,680 | -0.38% | 26만 |
|---|
| 2026.09.21 | ₩498,844 | ₩499,579 | ₩493,153 | ₩493,942 | -0.98% | 32.6만 |
|---|
| 2026.09.18 | ₩495,772 | ₩499,005 | ₩494,129 | ₩497,148 | +0.28% | 101.4만 |
|---|
| 2026.09.17 | ₩503,947 | ₩503,947 | ₩495,932 | ₩496,440 | -1.49% | 26.4만 |
|---|
| 2026.09.16 | ₩501,917 | ₩507,100 | ₩496,146 | ₩498,257 | -0.73% | 31.3만 |
|---|
| 2026.09.15 | ₩505,537 | ₩507,287 | ₩499,993 | ₩500,715 | -0.95% | 26.4만 |
|---|
| 2026.09.14 | ₩499,472 | ₩507,434 | ₩496,039 | ₩504,669 | +1.04% | 27.5만 |
|---|
| 2026.09.11 | ₩505,751 | ₩508,944 | ₩500,341 | ₩501,543 | -0.83% | 18만 |
|---|
| 2026.09.10 | ₩501,770 | ₩517,680 | ₩497,482 | ₩500,728 | -0.21% | 22.5만 |
|---|
| 2026.09.09 | ₩504,655 | ₩507,701 | ₩501,115 | ₩504,188 | -0.09% | 30.3만 |
|---|
| 2026.09.08 | ₩508,970 | ₩511,963 | ₩505,136 | ₩507,474 | -0.29% | 31.3만 |
|---|
| 2026.09.04 | ₩510,800 | ₩515,436 | ₩510,253 | ₩511,642 | +0.16% | 23.7만 |
|---|
| 2026.09.03 | ₩511,762 | ₩513,552 | ₩505,257 | ₩513,232 | +0.29% | 17.5만 |
|---|
| 2026.09.02 | ₩510,533 | ₩510,680 | ₩505,243 | ₩508,423 | -0.41% | 23.1만 |
|---|
| 2026.09.01 | ₩514,274 | ₩516,718 | ₩508,035 | ₩509,237 | -0.98% | 24.6만 |
|---|
| 2026.08.31 | ₩521,928 | ₩522,008 | ₩515,930 | ₩516,064 | -1.12% | 41.9만 |
|---|
| 2026.08.28 | ₩531,400 | ₩533,176 | ₩521,541 | ₩523,478 | -1.49% | 19.3만 |
|---|
| 2026.08.27 | ₩526,991 | ₩531,947 | ₩524,560 | ₩528,795 | +0.34% | 20.8만 |
|---|
| 2026.08.26 | ₩529,008 | ₩535,194 | ₩527,713 | ₩530,986 | +0.37% | 17만 |
|---|
| 2026.08.25 | ₩531,680 | ₩531,680 | ₩524,346 | ₩527,085 | -0.86% | 22만 |
|---|
| 2026.08.24 | ₩528,514 | ₩533,417 | ₩523,291 | ₩526,991 | -0.29% | 27.1만 |
|---|
| 2026.08.21 | ₩527,125 | ₩529,329 | ₩522,636 | ₩525,522 | -0.30% | 28.5만 |
|---|
| 2026.08.20 | ₩523,598 | ₩526,858 | ₩521,421 | ₩522,690 | -0.17% | 24.9만 |
|---|
| 2026.08.19 | ₩528,434 | ₩531,680 | ₩525,215 | ₩526,243 | -0.41% | 35만 |
|---|
| 2026.08.18 | ₩537,224 | ₩537,612 | ₩528,554 | ₩528,621 | -1.60% | 36.7만 |
|---|
| 2026.08.17 | ₩535,928 | ₩540,738 | ₩535,047 | ₩535,982 | +0.01% | 25.1만 |
|---|
| 2026.08.14 | ₩539,094 | ₩541,165 | ₩532,295 | ₩539,108 | +0.00% | 18.4만 |
|---|
| 2026.08.13 | ₩547,257 | ₩551,278 | ₩537,718 | ₩540,537 | -1.23% | 20.4만 |
|---|
| 2026.08.12 | ₩550,342 | ₩550,342 | ₩541,085 | ₩545,627 | -0.86% | 27.1만 |
|---|
| 2026.08.11 | ₩549,915 | ₩556,354 | ₩549,541 | ₩550,089 | +0.03% | 29.3만 |
|---|
| 2026.08.10 | ₩555,486 | ₩558,732 | ₩547,631 | ₩549,194 | -1.13% | 22.8만 |
|---|
| 2026.08.07 | ₩550,810 | ₩556,942 | ₩549,741 | ₩556,194 | +0.98% | 39.2만 |
|---|
| 2026.08.06 | ₩565,077 | ₩565,104 | ₩552,226 | ₩553,963 | -1.97% | 30.1만 |
|---|
| 2026.08.05 | ₩560,362 | ₩562,619 | ₩556,247 | ₩559,533 | -0.15% | 34.3만 |
|---|
| 2026.08.04 | ₩547,711 | ₩561,457 | ₩542,274 | ₩558,852 | +2.03% | 56만 |
|---|
| 2026.08.03 | ₩549,888 | ₩557,236 | ₩545,801 | ₩546,923 | -0.54% | 34.6만 |
|---|
| 2026.07.31 | ₩546,842 | ₩551,785 | ₩545,106 | ₩548,259 | +0.26% | 38.5만 |
|---|
| 2026.07.30 | ₩556,982 | ₩556,982 | ₩543,022 | ₩546,442 | -1.89% | 32.3만 |
|---|
| 2026.07.29 | ₩555,846 | ₩559,760 | ₩549,835 | ₩554,163 | -0.30% | 43.1만 |
|---|
| 2026.07.28 | ₩547,951 | ₩562,285 | ₩547,951 | ₩560,148 | +2.23% | 39.2만 |
|---|
| 2026.07.27 | ₩539,575 | ₩544,812 | ₩539,188 | ₩544,264 | +0.87% | 35.3만 |
|---|
| 2026.07.24 | ₩533,096 | ₩541,900 | ₩524,226 | ₩539,856 | +1.27% | 52.7만 |
|---|
| 2026.07.23 | ₩538,627 | ₩558,050 | ₩526,804 | ₩528,220 | -1.93% | 68.3만 |
|---|
| 2026.07.22 | ₩540,604 | ₩547,096 | ₩540,417 | ₩542,594 | +0.37% | 47만 |
|---|
| 2026.07.21 | ₩545,720 | ₩549,634 | ₩537,425 | ₩539,696 | -1.10% | 55만 |
|---|
| 2026.07.20 | ₩549,621 | ₩549,621 | ₩539,602 | ₩543,075 | -1.19% | 39.2만 |
|---|
| 2026.07.17 | ₩550,369 | ₩560,642 | ₩546,201 | ₩549,033 | -0.24% | 46.2만 |
|---|
| 2026.07.16 | ₩537,986 | ₩554,925 | ₩537,398 | ₩554,350 | +3.04% | 28.7만 |
|---|
| 2026.07.15 | ₩538,921 | ₩541,272 | ₩536,503 | ₩539,295 | +0.07% | 26.1만 |
|---|
| 2026.07.14 | ₩542,381 | ₩546,215 | ₩537,986 | ₩540,524 | -0.34% | 32.8만 |
|---|
| 2026.07.13 | ₩537,037 | ₩541,886 | ₩533,150 | ₩535,835 | -0.22% | 23.6만 |
|---|
| 2026.07.10 | ₩533,631 | ₩541,699 | ₩532,602 | ₩536,944 | +0.62% | 19.4만 |
|---|
| 2026.07.09 | ₩539,215 | ₩540,724 | ₩533,310 | ₩534,392 | -0.89% | 41.3만 |
|---|
| 2026.07.08 | ₩540,831 | ₩543,463 | ₩529,797 | ₩535,835 | -0.92% | 29.8만 |
|---|
| 2026.07.07 | ₩551,224 | ₩551,344 | ₩542,060 | ₩546,028 | -0.94% | 26.1만 |
|---|
| 2026.07.06 | ₩550,570 | ₩553,883 | ₩546,228 | ₩552,547 | +0.36% | 38.3만 |
|---|
| 2026.07.02 | ₩541,405 | ₩550,823 | ₩537,946 | ₩550,503 | +1.68% | 41.5만 |
|---|
| 2026.07.01 | ₩534,325 | ₩542,768 | ₩528,621 | ₩538,734 | +0.83% | 30.3만 |
|---|
| 2026.06.30 | ₩534,352 | ₩540,310 | ₩531,827 | ₩537,558 | +0.60% | 28.3만 |
|---|
| 2026.06.29 | ₩528,661 | ₩532,402 | ₩525,655 | ₩532,161 | +0.66% | 27.4만 |
|---|
| 2026.06.26 | ₩531,881 | ₩535,621 | ₩527,686 | ₩530,478 | -0.26% | 45.6만 |
|---|
| 2026.06.25 | ₩528,180 | ₩538,827 | ₩525,255 | ₩535,621 | +1.41% | 33.6만 |
|---|
| 2026.06.24 | ₩517,440 | ₩528,073 | ₩514,314 | ₩523,852 | +1.24% | 39.2만 |
|---|
| 2026.06.23 | ₩517,453 | ₩522,516 | ₩513,272 | ₩515,449 | -0.39% | 59.1만 |
|---|
| 2026.06.22 | ₩515,716 | ₩523,558 | ₩511,936 | ₩521,928 | +1.20% | 49.1만 |
|---|
| 2026.06.18 | ₩513,552 | ₩521,474 | ₩511,255 | ₩517,320 | +0.73% | 103.1만 |
|---|
| 2026.06.17 | ₩519,778 | ₩523,665 | ₩507,020 | ₩509,318 | -2.01% | 28.8만 |
|---|
| 2026.06.16 | ₩518,321 | ₩524,961 | ₩517,613 | ₩520,178 | +0.36% | 30.7만 |
|---|
| 2026.06.15 | ₩522,342 | ₩526,257 | ₩516,050 | ₩516,491 | -1.12% | 30.7만 |
|---|
| 2026.06.12 | ₩517,106 | ₩521,287 | ₩509,545 | ₩517,627 | +0.10% | 27.3만 |
|---|
| 2026.06.11 | ₩509,465 | ₩516,986 | ₩506,512 | ₩513,873 | +0.87% | 30.1만 |
|---|
| 2026.06.10 | ₩518,014 | ₩521,327 | ₩504,402 | ₩505,564 | -2.40% | 30만 |
|---|
| 2026.06.09 | ₩513,245 | ₩519,751 | ₩510,654 | ₩517,333 | +0.80% | 24.4만 |
|---|
| 2026.06.08 | ₩506,619 | ₩513,031 | ₩504,295 | ₩508,503 | +0.37% | 21만 |
|---|
| 2026.06.05 | ₩504,215 | ₩512,350 | ₩503,934 | ₩507,327 | +0.62% | 30.8만 |
|---|
| 2026.06.04 | ₩507,701 | ₩510,440 | ₩503,961 | ₩506,165 | -0.30% | 24.7만 |
|---|
| 2026.06.03 | ₩499,138 | ₩505,350 | ₩496,453 | ₩504,148 | +1.00% | 23.6만 |
|---|
| 2026.06.02 | ₩488,879 | ₩498,016 | ₩487,342 | ₩497,549 | +1.77% | 22.7만 |
|---|
| 2026.06.01 | ₩489,026 | ₩493,100 | ₩484,924 | ₩489,533 | +0.10% | 22.5만 |
|---|
| 2026.05.29 | ₩498,751 | ₩500,541 | ₩495,611 | ₩495,892 | -0.57% | 53.9만 |
|---|
| 2026.05.28 | ₩497,615 | ₩500,955 | ₩492,071 | ₩500,234 | +0.53% | 25.5만 |
|---|
| 2026.05.27 | ₩498,978 | ₩500,982 | ₩495,371 | ₩497,121 | -0.37% | 24.6만 |
|---|
| 2026.05.26 | ₩494,276 | ₩498,844 | ₩492,379 | ₩497,081 | +0.57% | 32.6만 |
|---|
| 2026.05.22 | ₩486,127 | ₩492,058 | ₩481,491 | ₩489,800 | +0.76% | 29.9만 |
|---|
| 2026.05.21 | ₩482,306 | ₩486,741 | ₩475,867 | ₩484,003 | +0.35% | 36.4만 |
|---|
| 2026.05.20 | ₩479,955 | ₩485,512 | ₩475,827 | ₩485,339 | +1.12% | 51.2만 |
|---|
| 2026.05.19 | ₩481,652 | ₩484,764 | ₩474,932 | ₩480,850 | -0.17% | 28.2만 |
|---|
| 2026.05.18 | ₩481,892 | ₩487,182 | ₩480,329 | ₩485,659 | +0.78% | 32.3만 |
|---|
| 2026.05.15 | ₩484,323 | ₩488,171 | ₩479,167 | ₩480,449 | -0.80% | 46.4만 |
|---|
| 2026.05.14 | ₩493,808 | ₩495,251 | ₩488,478 | ₩489,426 | -0.89% | 22.7만 |
|---|
| 2026.05.13 | ₩493,407 | ₩494,850 | ₩486,875 | ₩489,734 | -0.74% | 26.5만 |
|---|
| 2026.05.12 | ₩495,211 | ₩499,632 | ₩488,358 | ₩493,247 | -0.40% | 27.3만 |
|---|
| 2026.05.11 | ₩500,808 | ₩500,808 | ₩492,766 | ₩494,890 | -1.18% | 33.2만 |
|---|
| 2026.05.08 | ₩498,110 | ₩500,875 | ₩495,171 | ₩499,619 | +0.30% | 32.9만 |
|---|
| 2026.05.07 | ₩517,520 | ₩519,056 | ₩487,463 | ₩495,171 | -4.32% | 66.9만 |
|---|
| 2026.05.06 | ₩511,589 | ₩519,390 | ₩511,589 | ₩516,077 | +0.88% | 29.6만 |
|---|
| 2026.05.05 | ₩499,926 | ₩507,100 | ₩495,585 | ₩506,031 | +1.22% | 26.8만 |
|---|
| 2026.05.04 | ₩505,043 | ₩508,396 | ₩496,987 | ₩497,108 | -1.57% | 31만 |
|---|
| 2026.05.01 | ₩518,108 | ₩518,335 | ₩508,075 | ₩508,155 | -1.92% | 30.7만 |
|---|
| 2026.04.30 | ₩507,327 | ₩513,739 | ₩506,726 | ₩512,176 | +0.96% | 29.4만 |
|---|
| 2026.04.29 | ₩505,457 | ₩509,358 | ₩500,995 | ₩505,577 | +0.02% | 38.3만 |
|---|
| 2026.04.28 | ₩514,674 | ₩515,636 | ₩501,155 | ₩504,335 | -2.01% | 43.7만 |
|---|
| 2026.04.27 | ₩506,205 | ₩517,026 | ₩501,195 | ₩513,606 | +1.46% | 67.6만 |
|---|
| 2026.04.24 | ₩523,398 | ₩524,734 | ₩502,491 | ₩505,524 | -3.42% | 59.1만 |
|---|
| 2026.04.23 | ₩535,528 | ₩535,528 | ₩502,144 | ₩521,995 | -2.53% | 75.7만 |
|---|
| 2026.04.22 | ₩511,495 | ₩516,785 | ₩508,182 | ₩510,814 | -0.13% | 59.9만 |
|---|
| 2026.04.21 | ₩516,157 | ₩520,860 | ₩512,257 | ₩512,417 | -0.72% | 45.6만 |
|---|
| 2026.04.20 | ₩507,848 | ₩518,068 | ₩506,031 | ₩516,799 | +1.76% | 51.8만 |
|---|
| 2026.04.17 | ₩492,592 | ₩511,081 | ₩492,592 | ₩507,995 | +3.13% | 40.8만 |
|---|
| 2026.04.16 | ₩491,537 | ₩495,879 | ₩486,608 | ₩490,081 | -0.30% | 34.6만 |
|---|
| 2026.04.15 | ₩501,289 | ₩502,278 | ₩486,955 | ₩491,617 | -1.93% | 38.4만 |
|---|
| 2026.04.14 | ₩509,505 | ₩510,694 | ₩503,680 | ₩504,789 | -0.93% | 31.7만 |
|---|
| 2026.04.13 | ₩507,260 | ₩509,919 | ₩500,968 | ₩509,919 | +0.52% | 38만 |
|---|
| 2026.04.10 | ₩514,314 | ₩516,825 | ₩507,007 | ₩507,260 | -1.37% | 39.9만 |
|---|
| 2026.04.09 | ₩506,820 | ₩514,314 | ₩487,169 | ₩512,684 | +1.16% | 26.3만 |
|---|
| 2026.04.08 | ₩501,716 | ₩509,144 | ₩501,716 | ₩508,463 | +1.34% | 31.5만 |
|---|
| 2026.04.07 | ₩488,251 | ₩492,966 | ₩484,497 | ₩489,867 | +0.33% | 26.5만 |
|---|
| 2026.04.06 | ₩485,499 | ₩489,360 | ₩484,150 | ₩489,293 | +0.78% | 20.5만 |
|---|
| 2026.04.02 | ₩483,442 | ₩494,970 | ₩479,995 | ₩488,371 | +1.02% | 30.6만 |
|---|
| 2026.04.01 | ₩487,102 | ₩491,951 | ₩484,924 | ₩490,295 | +0.66% | 30.5만 |
|---|
| 2026.03.31 | ₩481,959 | ₩488,424 | ₩476,054 | ₩485,218 | +0.68% | 36.4만 |
|---|
| 2026.03.30 | ₩483,682 | ₩485,459 | ₩474,745 | ₩476,375 | -1.51% | 29.5만 |
|---|
| 2026.03.27 | ₩483,802 | ₩485,192 | ₩476,174 | ₩479,634 | -0.86% | 43.4만 |
|---|
| 2026.03.26 | ₩487,610 | ₩492,205 | ₩482,466 | ₩483,589 | -0.82% | 39.3만 |
|---|
| 2026.03.25 | ₩489,560 | ₩492,258 | ₩484,751 | ₩491,096 | +0.31% | 35만 |
|---|
| 2026.03.24 | ₩479,728 | ₩488,772 | ₩479,728 | ₩485,031 | +1.11% | 42.7만 |
|---|
| 2026.03.23 | ₩487,209 | ₩494,449 | ₩479,140 | ₩484,323 | -0.59% | 40.7만 |
|---|
| 2026.03.20 | ₩480,783 | ₩483,174 | ₩474,197 | ₩476,776 | -0.83% | 163만 |
|---|
| 2026.03.19 | ₩477,617 | ₩485,405 | ₩475,132 | ₩481,945 | +0.91% | 34.8만 |
|---|
| 2026.03.18 | ₩489,092 | ₩491,804 | ₩482,547 | ₩483,589 | -1.13% | 35.2만 |
|---|
| 2026.03.17 | ₩496,760 | ₩497,522 | ₩483,508 | ₩490,802 | -1.20% | 29.3만 |
|---|
| 2026.03.16 | ₩493,955 | ₩496,253 | ₩490,602 | ₩493,728 | -0.05% | 34.3만 |
|---|
| 2026.03.13 | ₩490,575 | ₩492,566 | ₩483,762 | ₩490,949 | +0.08% | 37.8만 |
|---|
| 2026.03.12 | ₩491,537 | ₩494,463 | ₩486,153 | ₩486,541 | -1.02% | 35.2만 |
|---|
| 2026.03.11 | ₩493,340 | ₩500,501 | ₩485,379 | ₩493,968 | +0.13% | 56.6만 |
|---|
| 2026.03.10 | ₩498,297 | ₩503,132 | ₩494,236 | ₩494,276 | -0.81% | 37.9만 |
|---|
| 2026.03.09 | ₩488,451 | ₩500,581 | ₩483,094 | ₩499,045 | +2.17% | 35.8만 |
|---|
| 2026.03.06 | ₩502,758 | ₩502,986 | ₩495,224 | ₩497,134 | -1.12% | 35.8만 |
|---|
| 2026.03.05 | ₩510,306 | ₩511,068 | ₩504,068 | ₩510,667 | +0.07% | 45.6만 |
|---|
| 2026.03.04 | ₩515,075 | ₩517,627 | ₩509,799 | ₩512,310 | -0.54% | 31.6만 |
|---|
| 2026.03.03 | ₩509,905 | ₩513,779 | ₩500,568 | ₩512,764 | +0.56% | 30.1만 |
|---|
| 2026.03.02 | ₩511,655 | ₩520,779 | ₩508,035 | ₩520,445 | +1.72% | 30.2만 |
|---|
| 2026.02.27 | ₩513,820 | ₩515,543 | ₩506,940 | ₩514,608 | +0.15% | 35.8만 |
|---|
| 2026.02.26 | ₩518,201 | ₩521,060 | ₩510,012 | ₩516,545 | -0.32% | 46.1만 |
|---|
| 2026.02.25 | ₩517,386 | ₩519,297 | ₩510,106 | ₩516,264 | -0.22% | 32.7만 |
|---|
| 2026.02.24 | ₩512,951 | ₩517,667 | ₩512,190 | ₩517,039 | +0.80% | 25.5만 |
|---|
| 2026.02.23 | ₩515,770 | ₩520,873 | ₩508,703 | ₩514,808 | -0.19% | 39.1만 |
|---|
| 2026.02.20 | ₩512,417 | ₩517,092 | ₩509,718 | ₩515,489 | +0.60% | 29.5만 |
|---|
| 2026.02.19 | ₩511,468 | ₩514,674 | ₩508,650 | ₩512,804 | +0.26% | 23.8만 |
|---|
| 2026.02.18 | ₩510,520 | ₩516,264 | ₩509,491 | ₩513,459 | +0.58% | 35.9만 |
|---|
| 2026.02.17 | ₩510,079 | ₩512,056 | ₩505,484 | ₩509,892 | -0.04% | 36.5만 |
|---|
| 2026.02.13 | ₩508,970 | ₩516,718 | ₩504,549 | ₩513,793 | +0.95% | 28.9만 |
|---|
| 2026.02.12 | ₩513,125 | ₩521,167 | ₩505,390 | ₩505,697 | -1.45% | 51.6만 |
|---|
| 2026.02.11 | ₩505,831 | ₩517,426 | ₩501,596 | ₩511,215 | +1.06% | 60.2만 |
|---|
| 2026.02.10 | ₩492,339 | ₩507,207 | ₩492,339 | ₩504,174 | +2.40% | 47.8만 |
|---|
| 2026.02.09 | ₩493,394 | ₩496,226 | ₩487,302 | ₩491,764 | -0.33% | 44.8만 |
|---|
| 2026.02.06 | ₩489,667 | ₩496,547 | ₩481,037 | ₩493,394 | +0.76% | 46.4만 |
|---|
| 2026.02.05 | ₩519,604 | ₩519,604 | ₩486,274 | ₩495,344 | -4.67% | 60.2만 |
|---|
| 2026.02.04 | ₩509,010 | ₩517,320 | ₩509,010 | ₩511,522 | +0.49% | 59.7만 |
|---|
| 2026.02.03 | ₩497,094 | ₩507,902 | ₩492,486 | ₩505,497 | +1.69% | 59.7만 |
|---|
| 2026.02.02 | ₩488,171 | ₩496,667 | ₩487,476 | ₩496,306 | +1.67% | 36.9만 |
|---|
| 2026.01.30 | ₩485,766 | ₩489,453 | ₩481,985 | ₩489,079 | +0.68% | 25.7만 |
|---|
| 2026.01.29 | ₩497,776 | ₩501,329 | ₩487,650 | ₩489,774 | -1.61% | 51.4만 |
|---|
| 2026.01.28 | ₩490,321 | ₩499,966 | ₩489,293 | ₩494,369 | +0.83% | 38.4만 |
|---|
| 2026.01.27 | ₩493,861 | ₩496,934 | ₩489,680 | ₩491,363 | -0.51% | 16.7만 |
|---|
| 2026.01.26 | ₩494,917 | ₩497,201 | ₩490,976 | ₩494,449 | -0.09% | 31.3만 |
|---|
| 2026.01.23 | ₩498,083 | ₩498,083 | ₩490,923 | ₩493,073 | -1.01% | 17.8만 |
|---|
| 2026.01.22 | ₩498,604 | ₩501,182 | ₩495,531 | ₩497,308 | -0.26% | 27.7만 |
|---|
| 2026.01.21 | ₩491,537 | ₩497,789 | ₩490,255 | ₩496,466 | +1.00% | 31.7만 |
|---|
| 2026.01.20 | ₩476,027 | ₩488,865 | ₩473,970 | ₩487,035 | +2.31% | 39.1만 |
|---|
| 2026.01.16 | ₩484,470 | ₩486,875 | ₩481,959 | ₩482,734 | -0.36% | 39.3만 |
|---|
| 2026.01.15 | ₩487,930 | ₩488,465 | ₩483,508 | ₩485,526 | -0.49% | 23.1만 |
|---|
| 2026.01.14 | ₩482,760 | ₩486,875 | ₩480,997 | ₩484,150 | +0.29% | 30.7만 |
|---|
| 2026.01.13 | ₩479,634 | ₩484,310 | ₩477,524 | ₩481,652 | +0.42% | 18.9만 |
|---|
| 2026.01.12 | ₩483,321 | ₩487,984 | ₩477,577 | ₩478,432 | -1.01% | 23.5만 |
|---|
| 2026.01.09 | ₩485,245 | ₩489,159 | ₩482,640 | ₩483,816 | -0.29% | 24.7만 |
|---|
| 2026.01.08 | ₩469,054 | ₩485,445 | ₩468,039 | ₩482,667 | +2.90% | 29.9만 |
|---|
| 2026.01.07 | ₩477,938 | ₩480,903 | ₩468,319 | ₩471,005 | -1.45% | 25만 |
|---|
| 2026.01.06 | ₩469,976 | ₩480,129 | ₩469,749 | ₩477,884 | +1.68% | 25.4만 |
|---|
| 2026.01.05 | ₩466,823 | ₩475,800 | ₩466,823 | ₩473,169 | +1.36% | 21.3만 |
|---|
| 2026.01.02 | ₩460,277 | ₩469,041 | ₩457,325 | ₩468,827 | +1.86% | 22만 |
|---|
| 2025.12.31 | ₩466,583 | ₩468,921 | ₩459,596 | ₩460,344 | -1.34% | 19.8만 |
|---|
| 2025.12.30 | ₩467,571 | ₩468,747 | ₩464,579 | ₩467,117 | -0.10% | 26.8만 |
|---|
| 2025.12.29 | ₩471,606 | ₩475,560 | ₩468,480 | ₩468,894 | -0.58% | 28.5만 |
|---|
| 2025.12.26 | ₩472,327 | ₩473,369 | ₩471,178 | ₩472,902 | +0.12% | 12.9만 |
|---|
| 2025.12.24 | ₩470,069 | ₩472,701 | ₩468,533 | ₩471,713 | +0.35% | 10.2만 |
|---|
| 2025.12.23 | ₩467,985 | ₩471,178 | ₩466,783 | ₩470,243 | +0.48% | 26만 |
|---|
| 2025.12.22 | ₩462,455 | ₩470,684 | ₩461,012 | ₩467,598 | +1.11% | 25.1만 |
|---|
| 2025.12.19 | ₩459,048 | ₩465,207 | ₩459,048 | ₩462,629 | +0.78% | 81.6만 |
|---|
| 2025.12.18 | ₩464,699 | ₩468,092 | ₩460,705 | ₩462,134 | -0.55% | 30.8만 |
|---|
| 2025.12.17 | ₩465,461 | ₩469,041 | ₩460,772 | ₩462,281 | -0.68% | 22.6만 |
|---|
| 2025.12.16 | ₩472,381 | ₩472,381 | ₩464,566 | ₩465,461 | -1.46% | 24.3만 |
|---|
| 2025.12.15 | ₩471,699 | ₩473,730 | ₩468,213 | ₩470,163 | -0.33% | 20.8만 |
|---|
| 2025.12.12 | ₩471,192 | ₩472,795 | ₩466,476 | ₩468,667 | -0.54% | 25.3만 |
|---|
| 2025.12.11 | ₩468,079 | ₩472,888 | ₩465,394 | ₩469,548 | +0.31% | 35.1만 |
|---|
| 2025.12.10 | ₩458,648 | ₩468,306 | ₩458,648 | ₩465,501 | +1.49% | 59만 |
|---|
| 2025.12.09 | ₩464,325 | ₩467,037 | ₩457,873 | ₩458,033 | -1.36% | 31.2만 |
|---|
| 2025.12.08 | ₩464,619 | ₩467,171 | ₩460,665 | ₩464,152 | -0.10% | 26만 |
|---|
| 2025.12.05 | ₩459,155 | ₩465,113 | ₩458,167 | ₩463,831 | +1.02% | 19.5만 |
|---|
| 2025.12.04 | ₩461,814 | ₩469,308 | ₩458,087 | ₩462,388 | +0.12% | 34.8만 |
|---|
| 2025.12.03 | ₩456,029 | ₩461,279 | ₩454,293 | ₩459,997 | +0.87% | 24.1만 |
|---|
| 2025.12.02 | ₩453,331 | ₩456,617 | ₩448,695 | ₩454,974 | +0.36% | 25.1만 |
|---|
| 2025.12.01 | ₩449,310 | ₩457,031 | ₩449,310 | ₩452,155 | +0.63% | 29.1만 |
|---|
| 2025.11.28 | ₩456,978 | ₩457,218 | ₩454,266 | ₩454,266 | -0.59% | 14만 |
|---|
| 2025.11.26 | ₩453,264 | ₩457,566 | ₩453,264 | ₩454,947 | +0.37% | 23.1만 |
|---|
| 2025.11.25 | ₩447,146 | ₩456,337 | ₩445,690 | ₩454,587 | +1.66% | 26.6만 |
|---|
| 2025.11.24 | ₩447,333 | ₩451,407 | ₩443,018 | ₩444,875 | -0.55% | 40.5만 |
|---|
| 2025.11.21 | ₩442,163 | ₩454,092 | ₩440,827 | ₩448,722 | +1.48% | 36.5만 |
|---|
| 2025.11.20 | ₩445,783 | ₩448,882 | ₩438,356 | ₩442,470 | -0.74% | 33.8만 |
|---|
| 2025.11.19 | ₩440,707 | ₩443,766 | ₩437,781 | ₩441,054 | +0.08% | 21.4만 |
|---|
| 2025.11.18 | ₩437,380 | ₩443,058 | ₩428,550 | ₩440,707 | +0.76% | 35.9만 |
|---|
| 2025.11.17 | ₩440,814 | ₩444,648 | ₩438,636 | ₩439,090 | -0.39% | 26.6만 |
|---|
| 2025.11.14 | ₩444,487 | ₩447,106 | ₩439,892 | ₩440,814 | -0.83% | 26.7만 |
|---|
| 2025.11.13 | ₩455,214 | ₩459,276 | ₩448,001 | ₩449,096 | -1.34% | 24.3만 |
|---|
| 2025.11.12 | ₩458,728 | ₩461,386 | ₩456,270 | ₩456,484 | -0.49% | 17만 |
|---|
| 2025.11.11 | ₩460,077 | ₩461,386 | ₩456,831 | ₩458,300 | -0.39% | 17.4만 |
|---|
| 2025.11.10 | ₩459,516 | ₩460,411 | ₩451,688 | ₩458,447 | -0.23% | 25.2만 |
|---|
| 2025.11.07 | ₩456,243 | ₩462,241 | ₩453,651 | ₩459,155 | +0.64% | 29.7만 |
|---|
| 2025.11.06 | ₩459,369 | ₩459,650 | ₩454,159 | ₩456,003 | -0.73% | 20.8만 |
|---|
| 2025.11.05 | ₩454,333 | ₩460,879 | ₩454,066 | ₩457,873 | +0.78% | 27.3만 |
|---|
| 2025.11.04 | ₩450,018 | ₩455,014 | ₩448,094 | ₩452,503 | +0.55% | 36.5만 |
|---|
| 2025.11.03 | ₩449,831 | ₩452,436 | ₩444,354 | ₩451,234 | +0.31% | 39.2만 |
|---|
| 2025.10.31 | ₩450,392 | ₩454,333 | ₩444,367 | ₩448,255 | -0.47% | 27만 |
|---|
| 2025.10.30 | ₩448,588 | ₩460,090 | ₩447,653 | ₩452,342 | +0.84% | 23.8만 |
|---|
| 2025.10.29 | ₩455,963 | ₩460,117 | ₩449,403 | ₩450,392 | -1.22% | 27.4만 |
|---|
| 2025.10.28 | ₩460,625 | ₩462,629 | ₩457,686 | ₩457,806 | -0.61% | 23.9만 |
|---|
| 2025.10.27 | ₩461,333 | ₩464,285 | ₩458,487 | ₩462,548 | +0.26% | 20.8만 |
|---|
| 2025.10.24 | ₩465,514 | ₩465,688 | ₩458,220 | ₩459,449 | -1.30% | 25.6만 |
|---|
| 2025.10.23 | ₩460,545 | ₩464,005 | ₩457,779 | ₩463,110 | +0.56% | 25.1만 |
|---|
| 2025.10.22 | ₩462,722 | ₩464,833 | ₩456,484 | ₩458,220 | -0.97% | 33.4만 |
|---|
| 2025.10.21 | ₩455,455 | ₩464,392 | ₩451,714 | ₩461,854 | +1.40% | 35.4만 |
|---|
| 2025.10.20 | ₩455,108 | ₩458,020 | ₩448,869 | ₩455,361 | +0.06% | 34.9만 |
|---|
| 2025.10.17 | ₩459,636 | ₩460,358 | ₩450,325 | ₩453,865 | -1.26% | 58만 |
|---|
| 2025.10.16 | ₩462,214 | ₩477,457 | ₩450,886 | ₩459,770 | -0.53% | 111.4만 |
|---|
| 2025.10.15 | ₩451,260 | ₩451,394 | ₩438,169 | ₩444,300 | -1.54% | 49.8만 |
|---|
| 2025.10.14 | ₩439,478 | ₩451,354 | ₩439,478 | ₩450,218 | +2.44% | 42.1만 |
|---|
| 2025.10.13 | ₩442,176 | ₩447,253 | ₩440,293 | ₩443,499 | +0.30% | 53.6만 |
|---|
| 2025.10.10 | ₩444,915 | ₩445,957 | ₩436,098 | ₩437,274 | -1.72% | 35만 |
|---|