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 | ₩482,176 | ₩485,601 | ₩479,286 | ₩482,096 | -0.02% | 20.7만 |
| 2026.10.08 | ₩478,631 | ₩482,644 | ₩475,393 | ₩480,102 | +0.31% | 40.1만 |
| 2026.10.07 | ₩489,266 | ₩490,403 | ₩479,688 | ₩481,454 | -1.60% | 36만 |
| 2026.10.06 | ₩492,878 | ₩497,280 | ₩491,728 | ₩493,119 | +0.05% | 22만 |
| 2026.10.05 | ₩491,059 | ₩495,848 | ₩487,005 | ₩491,500 | +0.09% | 22.4만 |
| 2026.10.02 | ₩496,918 | ₩498,002 | ₩492,076 | ₩493,507 | -0.69% | 24.9만 |
| 2026.10.01 | ₩486,123 | ₩493,119 | ₩483,233 | ₩491,928 | +1.19% | 26.5만 |
| 2026.09.30 | ₩491,514 | ₩492,838 | ₩485,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩486,082 |
| -1.11% |
| 32.8만 |
| 2026.09.29 | ₩492,785 | ₩495,607 | ₩488,357 | ₩491,072 | -0.35% | 17.1만 |
|---|
| 2026.09.28 | ₩491,099 | ₩497,280 | ₩491,099 | ₩493,922 | +0.57% | 31.4만 |
|---|
| 2026.09.25 | ₩491,500 | ₩497,641 | ₩491,166 | ₩493,908 | +0.49% | 19.6만 |
|---|
| 2026.09.24 | ₩494,296 | ₩495,835 | ₩490,952 | ₩491,915 | -0.48% | 19.9만 |
|---|
| 2026.09.23 | ₩495,514 | ₩498,805 | ₩493,066 | ₩495,313 | -0.04% | 20.5만 |
|---|
| 2026.09.22 | ₩499,273 | ₩506,069 | ₩493,146 | ₩497,387 | -0.38% | 26만 |
|---|
| 2026.09.21 | ₩499,554 | ₩500,290 | ₩493,855 | ₩494,644 | -0.98% | 32.6만 |
|---|
| 2026.09.18 | ₩496,477 | ₩499,714 | ₩494,831 | ₩497,855 | +0.28% | 101.4만 |
|---|
| 2026.09.17 | ₩504,664 | ₩504,664 | ₩496,637 | ₩497,146 | -1.49% | 26.4만 |
|---|
| 2026.09.16 | ₩502,631 | ₩507,821 | ₩496,851 | ₩498,965 | -0.73% | 31.3만 |
|---|
| 2026.09.15 | ₩506,256 | ₩508,009 | ₩500,704 | ₩501,427 | -0.95% | 26.4만 |
|---|
| 2026.09.14 | ₩500,183 | ₩508,156 | ₩496,744 | ₩505,387 | +1.04% | 27.5만 |
|---|
| 2026.09.11 | ₩506,470 | ₩509,667 | ₩501,052 | ₩502,256 | -0.83% | 18만 |
|---|
| 2026.09.10 | ₩502,484 | ₩518,416 | ₩498,189 | ₩501,440 | -0.21% | 22.5만 |
|---|
| 2026.09.09 | ₩505,373 | ₩508,423 | ₩501,828 | ₩504,905 | -0.09% | 30.3만 |
|---|
| 2026.09.08 | ₩509,694 | ₩512,691 | ₩505,855 | ₩508,196 | -0.29% | 31.3만 |
|---|
| 2026.09.04 | ₩511,527 | ₩516,169 | ₩510,978 | ₩512,370 | +0.16% | 23.7만 |
|---|
| 2026.09.03 | ₩512,490 | ₩514,283 | ₩505,975 | ₩513,962 | +0.29% | 17.5만 |
|---|
| 2026.09.02 | ₩511,259 | ₩511,407 | ₩505,962 | ₩509,146 | -0.41% | 23.1만 |
|---|
| 2026.09.01 | ₩515,005 | ₩517,453 | ₩508,758 | ₩509,962 | -0.98% | 24.6만 |
|---|
| 2026.08.31 | ₩522,671 | ₩522,751 | ₩516,664 | ₩516,798 | -1.12% | 41.9만 |
|---|
| 2026.08.28 | ₩532,156 | ₩533,935 | ₩522,283 | ₩524,222 | -1.49% | 19.3만 |
|---|
| 2026.08.27 | ₩527,741 | ₩532,704 | ₩525,306 | ₩529,547 | +0.34% | 20.8만 |
|---|
| 2026.08.26 | ₩529,761 | ₩535,955 | ₩528,463 | ₩531,741 | +0.37% | 17만 |
|---|
| 2026.08.25 | ₩532,436 | ₩532,436 | ₩525,092 | ₩527,834 | -0.86% | 22만 |
|---|
| 2026.08.24 | ₩529,266 | ₩534,176 | ₩524,035 | ₩527,741 | -0.29% | 27.1만 |
|---|
| 2026.08.21 | ₩527,875 | ₩530,082 | ₩523,380 | ₩526,269 | -0.30% | 28.5만 |
|---|
| 2026.08.20 | ₩524,343 | ₩527,607 | ₩522,162 | ₩523,433 | -0.17% | 24.9만 |
|---|
| 2026.08.19 | ₩529,186 | ₩532,436 | ₩525,962 | ₩526,992 | -0.41% | 35만 |
|---|
| 2026.08.18 | ₩537,988 | ₩538,376 | ₩529,306 | ₩529,373 | -1.60% | 36.7만 |
|---|
| 2026.08.17 | ₩536,691 | ₩541,507 | ₩535,808 | ₩536,744 | +0.01% | 25.1만 |
|---|
| 2026.08.14 | ₩539,861 | ₩541,935 | ₩533,052 | ₩539,874 | +0.00% | 18.4만 |
|---|
| 2026.08.13 | ₩548,035 | ₩552,062 | ₩538,483 | ₩541,306 | -1.23% | 20.4만 |
|---|
| 2026.08.12 | ₩551,125 | ₩551,125 | ₩541,854 | ₩546,403 | -0.86% | 27.1만 |
|---|
| 2026.08.11 | ₩550,697 | ₩557,145 | ₩550,323 | ₩550,871 | +0.03% | 29.3만 |
|---|
| 2026.08.10 | ₩556,276 | ₩559,526 | ₩548,410 | ₩549,975 | -1.13% | 22.8만 |
|---|
| 2026.08.07 | ₩551,593 | ₩557,734 | ₩550,523 | ₩556,985 | +0.98% | 39.2만 |
|---|
| 2026.08.06 | ₩565,881 | ₩565,908 | ₩553,012 | ₩554,751 | -1.97% | 30.1만 |
|---|
| 2026.08.05 | ₩561,159 | ₩563,419 | ₩557,038 | ₩560,329 | -0.15% | 34.3만 |
|---|
| 2026.08.04 | ₩548,490 | ₩562,256 | ₩543,045 | ₩559,647 | +2.03% | 56만 |
|---|
| 2026.08.03 | ₩550,670 | ₩558,028 | ₩546,577 | ₩547,701 | -0.54% | 34.6만 |
|---|
| 2026.07.31 | ₩547,620 | ₩552,570 | ₩545,881 | ₩549,038 | +0.26% | 38.5만 |
|---|
| 2026.07.30 | ₩557,774 | ₩557,774 | ₩543,794 | ₩547,219 | -1.89% | 32.3만 |
|---|
| 2026.07.29 | ₩556,637 | ₩560,557 | ₩550,617 | ₩554,951 | -0.30% | 43.1만 |
|---|
| 2026.07.28 | ₩548,731 | ₩563,085 | ₩548,731 | ₩560,945 | +2.23% | 39.2만 |
|---|
| 2026.07.27 | ₩540,343 | ₩545,587 | ₩539,955 | ₩545,038 | +0.87% | 35.3만 |
|---|
| 2026.07.24 | ₩533,854 | ₩542,670 | ₩524,972 | ₩540,624 | +1.27% | 52.7만 |
|---|
| 2026.07.23 | ₩539,393 | ₩558,844 | ₩527,554 | ₩528,972 | -1.93% | 68.3만 |
|---|
| 2026.07.22 | ₩541,373 | ₩547,874 | ₩541,186 | ₩543,366 | +0.37% | 47만 |
|---|
| 2026.07.21 | ₩546,497 | ₩550,416 | ₩538,189 | ₩540,463 | -1.10% | 55만 |
|---|
| 2026.07.20 | ₩550,403 | ₩550,403 | ₩540,369 | ₩543,848 | -1.19% | 39.2만 |
|---|
| 2026.07.17 | ₩551,152 | ₩561,440 | ₩546,978 | ₩549,814 | -0.24% | 46.2만 |
|---|
| 2026.07.16 | ₩538,751 | ₩555,714 | ₩538,162 | ₩555,139 | +3.04% | 28.7만 |
|---|
| 2026.07.15 | ₩539,687 | ₩542,042 | ₩537,266 | ₩540,062 | +0.07% | 26.1만 |
|---|
| 2026.07.14 | ₩543,152 | ₩546,991 | ₩538,751 | ₩541,293 | -0.34% | 32.8만 |
|---|
| 2026.07.13 | ₩537,801 | ₩542,657 | ₩533,908 | ₩536,597 | -0.22% | 23.6만 |
|---|
| 2026.07.10 | ₩534,390 | ₩542,470 | ₩533,360 | ₩537,707 | +0.62% | 19.4만 |
|---|
| 2026.07.09 | ₩539,982 | ₩541,493 | ₩534,069 | ₩535,152 | -0.89% | 41.3만 |
|---|
| 2026.07.08 | ₩541,600 | ₩544,236 | ₩530,550 | ₩536,597 | -0.92% | 29.8만 |
|---|
| 2026.07.07 | ₩552,008 | ₩552,129 | ₩542,831 | ₩546,804 | -0.94% | 26.1만 |
|---|
| 2026.07.06 | ₩551,353 | ₩554,670 | ₩547,005 | ₩553,333 | +0.36% | 38.3만 |
|---|
| 2026.07.02 | ₩542,175 | ₩551,607 | ₩538,711 | ₩551,286 | +1.68% | 41.5만 |
|---|
| 2026.07.01 | ₩535,085 | ₩543,540 | ₩529,373 | ₩539,500 | +0.83% | 30.3만 |
|---|
| 2026.06.30 | ₩535,112 | ₩541,078 | ₩532,584 | ₩538,323 | +0.60% | 28.3만 |
|---|
| 2026.06.29 | ₩529,413 | ₩533,159 | ₩526,403 | ₩532,918 | +0.66% | 27.4만 |
|---|
| 2026.06.26 | ₩532,637 | ₩536,383 | ₩528,436 | ₩531,232 | -0.26% | 45.6만 |
|---|
| 2026.06.25 | ₩528,931 | ₩539,594 | ₩526,002 | ₩536,383 | +1.41% | 33.6만 |
|---|
| 2026.06.24 | ₩518,176 | ₩528,824 | ₩515,045 | ₩524,597 | +1.24% | 39.2만 |
|---|
| 2026.06.23 | ₩518,189 | ₩523,259 | ₩514,002 | ₩516,182 | -0.39% | 59.1만 |
|---|
| 2026.06.22 | ₩516,450 | ₩524,303 | ₩512,664 | ₩522,671 | +1.20% | 49.1만 |
|---|
| 2026.06.18 | ₩514,283 | ₩522,216 | ₩511,982 | ₩518,055 | +0.73% | 103.1만 |
|---|
| 2026.06.17 | ₩520,517 | ₩524,410 | ₩507,741 | ₩510,042 | -2.01% | 28.8만 |
|---|
| 2026.06.16 | ₩519,059 | ₩525,707 | ₩518,350 | ₩520,918 | +0.36% | 30.7만 |
|---|
| 2026.06.15 | ₩523,085 | ₩527,005 | ₩516,784 | ₩517,226 | -1.12% | 30.7만 |
|---|
| 2026.06.12 | ₩517,841 | ₩522,029 | ₩510,269 | ₩518,363 | +0.10% | 27.3만 |
|---|
| 2026.06.11 | ₩510,189 | ₩517,721 | ₩507,233 | ₩514,604 | +0.87% | 30.1만 |
|---|
| 2026.06.10 | ₩518,751 | ₩522,069 | ₩505,119 | ₩506,283 | -2.40% | 30만 |
|---|
| 2026.06.09 | ₩513,975 | ₩520,490 | ₩511,380 | ₩518,069 | +0.80% | 24.4만 |
|---|
| 2026.06.08 | ₩507,340 | ₩513,761 | ₩505,012 | ₩509,226 | +0.37% | 21만 |
|---|
| 2026.06.05 | ₩504,932 | ₩513,079 | ₩504,651 | ₩508,049 | +0.62% | 30.8만 |
|---|
| 2026.06.04 | ₩508,423 | ₩511,166 | ₩504,678 | ₩506,885 | -0.30% | 24.7만 |
|---|
| 2026.06.03 | ₩499,848 | ₩506,069 | ₩497,159 | ₩504,865 | +1.00% | 23.6만 |
|---|
| 2026.06.02 | ₩489,574 | ₩498,724 | ₩488,036 | ₩498,256 | +1.77% | 22.7만 |
|---|
| 2026.06.01 | ₩489,721 | ₩493,801 | ₩485,614 | ₩490,229 | +0.10% | 22.5만 |
|---|
| 2026.05.29 | ₩499,460 | ₩501,253 | ₩496,316 | ₩496,597 | -0.57% | 53.9만 |
|---|
| 2026.05.28 | ₩498,323 | ₩501,668 | ₩492,771 | ₩500,945 | +0.53% | 25.5만 |
|---|
| 2026.05.27 | ₩499,688 | ₩501,694 | ₩496,076 | ₩497,828 | -0.37% | 24.6만 |
|---|
| 2026.05.26 | ₩494,979 | ₩499,554 | ₩493,079 | ₩497,788 | +0.57% | 32.6만 |
|---|
| 2026.05.22 | ₩486,818 | ₩492,758 | ₩482,176 | ₩490,497 | +0.76% | 29.9만 |
|---|
| 2026.05.21 | ₩482,992 | ₩487,434 | ₩476,544 | ₩484,691 | +0.35% | 36.4만 |
|---|
| 2026.05.20 | ₩480,638 | ₩486,203 | ₩476,504 | ₩486,029 | +1.12% | 51.2만 |
|---|
| 2026.05.19 | ₩482,337 | ₩485,454 | ₩475,608 | ₩481,534 | -0.17% | 28.2만 |
|---|
| 2026.05.18 | ₩482,577 | ₩487,875 | ₩481,012 | ₩486,350 | +0.78% | 32.3만 |
|---|
| 2026.05.15 | ₩485,012 | ₩488,865 | ₩479,848 | ₩481,133 | -0.80% | 46.4만 |
|---|
| 2026.05.14 | ₩494,510 | ₩495,955 | ₩489,173 | ₩490,122 | -0.89% | 22.7만 |
|---|
| 2026.05.13 | ₩494,109 | ₩495,554 | ₩487,567 | ₩490,430 | -0.74% | 26.5만 |
|---|
| 2026.05.12 | ₩495,915 | ₩500,343 | ₩489,052 | ₩493,949 | -0.40% | 27.3만 |
|---|
| 2026.05.11 | ₩501,520 | ₩501,520 | ₩493,467 | ₩495,594 | -1.18% | 33.2만 |
|---|
| 2026.05.08 | ₩498,818 | ₩501,587 | ₩495,875 | ₩500,330 | +0.30% | 32.9만 |
|---|
| 2026.05.07 | ₩518,256 | ₩519,794 | ₩488,156 | ₩495,875 | -4.32% | 66.9만 |
|---|
| 2026.05.06 | ₩512,316 | ₩520,129 | ₩512,316 | ₩516,811 | +0.88% | 29.6만 |
|---|
| 2026.05.05 | ₩500,637 | ₩507,821 | ₩496,290 | ₩506,751 | +1.22% | 26.8만 |
|---|
| 2026.05.04 | ₩505,761 | ₩509,119 | ₩497,694 | ₩497,815 | -1.57% | 31만 |
|---|
| 2026.05.01 | ₩518,845 | ₩519,072 | ₩508,798 | ₩508,878 | -1.92% | 30.7만 |
|---|
| 2026.04.30 | ₩508,049 | ₩514,470 | ₩507,447 | ₩512,905 | +0.96% | 29.4만 |
|---|
| 2026.04.29 | ₩506,176 | ₩510,082 | ₩501,708 | ₩506,296 | +0.02% | 38.3만 |
|---|
| 2026.04.28 | ₩515,406 | ₩516,370 | ₩501,868 | ₩505,052 | -2.01% | 43.7만 |
|---|
| 2026.04.27 | ₩506,925 | ₩517,761 | ₩501,908 | ₩514,336 | +1.46% | 67.6만 |
|---|
| 2026.04.24 | ₩524,142 | ₩525,480 | ₩503,206 | ₩506,243 | -3.42% | 59.1만 |
|---|
| 2026.04.23 | ₩536,289 | ₩536,289 | ₩502,858 | ₩522,738 | -2.53% | 75.7만 |
|---|
| 2026.04.22 | ₩512,223 | ₩517,520 | ₩508,905 | ₩511,540 | -0.13% | 59.9만 |
|---|
| 2026.04.21 | ₩516,891 | ₩521,600 | ₩512,985 | ₩513,146 | -0.72% | 45.6만 |
|---|
| 2026.04.20 | ₩508,570 | ₩518,804 | ₩506,751 | ₩517,534 | +1.76% | 51.8만 |
|---|
| 2026.04.17 | ₩493,293 | ₩511,808 | ₩493,293 | ₩508,718 | +3.13% | 40.8만 |
|---|
| 2026.04.16 | ₩492,236 | ₩496,584 | ₩487,300 | ₩490,778 | -0.30% | 34.6만 |
|---|
| 2026.04.15 | ₩502,002 | ₩502,992 | ₩487,648 | ₩492,316 | -1.93% | 38.4만 |
|---|
| 2026.04.14 | ₩510,229 | ₩511,420 | ₩504,397 | ₩505,507 | -0.93% | 31.7만 |
|---|
| 2026.04.13 | ₩507,982 | ₩510,644 | ₩501,681 | ₩510,644 | +0.52% | 38만 |
|---|
| 2026.04.10 | ₩515,045 | ₩517,560 | ₩507,728 | ₩507,982 | -1.37% | 39.9만 |
|---|
| 2026.04.09 | ₩507,540 | ₩515,045 | ₩487,862 | ₩513,413 | +1.16% | 26.3만 |
|---|
| 2026.04.08 | ₩502,430 | ₩509,868 | ₩502,430 | ₩509,186 | +1.34% | 31.5만 |
|---|
| 2026.04.07 | ₩488,945 | ₩493,668 | ₩485,186 | ₩490,564 | +0.33% | 26.5만 |
|---|
| 2026.04.06 | ₩486,189 | ₩490,056 | ₩484,838 | ₩489,989 | +0.78% | 20.5만 |
|---|
| 2026.04.02 | ₩484,129 | ₩495,674 | ₩480,678 | ₩489,066 | +1.02% | 30.6만 |
|---|
| 2026.04.01 | ₩487,795 | ₩492,651 | ₩485,614 | ₩490,992 | +0.66% | 30.5만 |
|---|
| 2026.03.31 | ₩482,644 | ₩489,119 | ₩476,731 | ₩485,908 | +0.68% | 36.4만 |
|---|
| 2026.03.30 | ₩484,370 | ₩486,149 | ₩475,420 | ₩477,052 | -1.51% | 29.5만 |
|---|
| 2026.03.27 | ₩484,490 | ₩485,882 | ₩476,852 | ₩480,317 | -0.86% | 43.4만 |
|---|
| 2026.03.26 | ₩488,303 | ₩492,905 | ₩483,153 | ₩484,276 | -0.82% | 39.3만 |
|---|
| 2026.03.25 | ₩490,256 | ₩492,959 | ₩485,440 | ₩491,795 | +0.31% | 35만 |
|---|
| 2026.03.24 | ₩480,410 | ₩489,467 | ₩480,410 | ₩485,721 | +1.11% | 42.7만 |
|---|
| 2026.03.23 | ₩487,902 | ₩495,153 | ₩479,822 | ₩485,012 | -0.59% | 40.7만 |
|---|
| 2026.03.20 | ₩481,467 | ₩483,862 | ₩474,872 | ₩477,454 | -0.83% | 163만 |
|---|
| 2026.03.19 | ₩478,296 | ₩486,096 | ₩475,808 | ₩482,631 | +0.91% | 34.8만 |
|---|
| 2026.03.18 | ₩489,788 | ₩492,504 | ₩483,233 | ₩484,276 | -1.13% | 35.2만 |
|---|
| 2026.03.17 | ₩497,467 | ₩498,229 | ₩484,196 | ₩491,500 | -1.20% | 29.3만 |
|---|
| 2026.03.16 | ₩494,658 | ₩496,959 | ₩491,300 | ₩494,430 | -0.05% | 34.3만 |
|---|
| 2026.03.13 | ₩491,273 | ₩493,266 | ₩484,450 | ₩491,648 | +0.08% | 37.8만 |
|---|
| 2026.03.12 | ₩492,236 | ₩495,166 | ₩486,845 | ₩487,233 | -1.02% | 35.2만 |
|---|
| 2026.03.11 | ₩494,042 | ₩501,213 | ₩486,069 | ₩494,671 | +0.13% | 56.6만 |
|---|
| 2026.03.10 | ₩499,005 | ₩503,848 | ₩494,938 | ₩494,979 | -0.81% | 37.9만 |
|---|
| 2026.03.09 | ₩489,146 | ₩501,293 | ₩483,781 | ₩499,754 | +2.17% | 35.8만 |
|---|
| 2026.03.06 | ₩503,474 | ₩503,701 | ₩495,928 | ₩497,841 | -1.12% | 35.8만 |
|---|
| 2026.03.05 | ₩511,032 | ₩511,795 | ₩504,785 | ₩511,393 | +0.07% | 45.6만 |
|---|
| 2026.03.04 | ₩515,808 | ₩518,363 | ₩510,524 | ₩513,039 | -0.54% | 31.6만 |
|---|
| 2026.03.03 | ₩510,631 | ₩514,510 | ₩501,280 | ₩513,493 | +0.56% | 30.1만 |
|---|
| 2026.03.02 | ₩512,383 | ₩521,520 | ₩508,758 | ₩521,186 | +1.72% | 30.2만 |
|---|
| 2026.02.27 | ₩514,550 | ₩516,276 | ₩507,661 | ₩515,340 | +0.15% | 35.8만 |
|---|
| 2026.02.26 | ₩518,938 | ₩521,801 | ₩510,738 | ₩517,279 | -0.32% | 46.1만 |
|---|
| 2026.02.25 | ₩518,122 | ₩520,035 | ₩510,831 | ₩516,998 | -0.22% | 32.7만 |
|---|
| 2026.02.24 | ₩513,681 | ₩518,403 | ₩512,918 | ₩517,774 | +0.80% | 25.5만 |
|---|
| 2026.02.23 | ₩516,503 | ₩521,614 | ₩509,427 | ₩515,540 | -0.19% | 39.1만 |
|---|
| 2026.02.20 | ₩513,146 | ₩517,828 | ₩510,443 | ₩516,223 | +0.60% | 29.5만 |
|---|
| 2026.02.19 | ₩512,196 | ₩515,406 | ₩509,373 | ₩513,534 | +0.26% | 23.8만 |
|---|
| 2026.02.18 | ₩511,246 | ₩516,998 | ₩510,216 | ₩514,189 | +0.58% | 35.9만 |
|---|
| 2026.02.17 | ₩510,805 | ₩512,784 | ₩506,203 | ₩510,617 | -0.04% | 36.5만 |
|---|
| 2026.02.13 | ₩509,694 | ₩517,453 | ₩505,266 | ₩514,524 | +0.95% | 28.9만 |
|---|
| 2026.02.12 | ₩513,855 | ₩521,908 | ₩506,109 | ₩506,417 | -1.45% | 51.6만 |
|---|
| 2026.02.11 | ₩506,550 | ₩518,162 | ₩502,310 | ₩511,942 | +1.06% | 60.2만 |
|---|
| 2026.02.10 | ₩493,039 | ₩507,928 | ₩493,039 | ₩504,892 | +2.40% | 47.8만 |
|---|
| 2026.02.09 | ₩494,096 | ₩496,932 | ₩487,995 | ₩492,464 | -0.33% | 44.8만 |
|---|
| 2026.02.06 | ₩490,363 | ₩497,253 | ₩481,721 | ₩494,096 | +0.76% | 46.4만 |
|---|
| 2026.02.05 | ₩520,343 | ₩520,343 | ₩486,965 | ₩496,049 | -4.67% | 60.2만 |
|---|
| 2026.02.04 | ₩509,734 | ₩518,055 | ₩509,734 | ₩512,249 | +0.49% | 59.7만 |
|---|
| 2026.02.03 | ₩497,801 | ₩508,624 | ₩493,186 | ₩506,216 | +1.69% | 59.7만 |
|---|
| 2026.02.02 | ₩488,865 | ₩497,373 | ₩488,169 | ₩497,012 | +1.67% | 36.9만 |
|---|
| 2026.01.30 | ₩486,457 | ₩490,149 | ₩482,671 | ₩489,775 | +0.68% | 25.7만 |
|---|
| 2026.01.29 | ₩498,484 | ₩502,042 | ₩488,343 | ₩490,470 | -1.61% | 51.4만 |
|---|
| 2026.01.28 | ₩491,019 | ₩500,678 | ₩489,989 | ₩495,072 | +0.83% | 38.4만 |
|---|
| 2026.01.27 | ₩494,564 | ₩497,641 | ₩490,377 | ₩492,062 | -0.51% | 16.7만 |
|---|
| 2026.01.26 | ₩495,621 | ₩497,908 | ₩491,674 | ₩495,153 | -0.09% | 31.3만 |
|---|
| 2026.01.23 | ₩498,791 | ₩498,791 | ₩491,621 | ₩493,775 | -1.01% | 17.8만 |
|---|
| 2026.01.22 | ₩499,313 | ₩501,895 | ₩496,236 | ₩498,015 | -0.26% | 27.7만 |
|---|
| 2026.01.21 | ₩492,236 | ₩498,497 | ₩490,952 | ₩497,173 | +1.00% | 31.7만 |
|---|
| 2026.01.20 | ₩476,705 | ₩489,561 | ₩474,644 | ₩487,728 | +2.31% | 39.1만 |
|---|
| 2026.01.16 | ₩485,159 | ₩487,567 | ₩482,644 | ₩483,420 | -0.36% | 39.3만 |
|---|
| 2026.01.15 | ₩488,624 | ₩489,159 | ₩484,196 | ₩486,216 | -0.49% | 23.1만 |
|---|
| 2026.01.14 | ₩483,447 | ₩487,567 | ₩481,681 | ₩484,838 | +0.29% | 30.7만 |
|---|
| 2026.01.13 | ₩480,317 | ₩484,999 | ₩478,203 | ₩482,337 | +0.42% | 18.9만 |
|---|
| 2026.01.12 | ₩484,009 | ₩488,678 | ₩478,256 | ₩479,113 | -1.01% | 23.5만 |
|---|
| 2026.01.09 | ₩485,935 | ₩489,855 | ₩483,327 | ₩484,504 | -0.29% | 24.7만 |
|---|
| 2026.01.08 | ₩469,721 | ₩486,136 | ₩468,705 | ₩483,353 | +2.90% | 29.9만 |
|---|
| 2026.01.07 | ₩478,618 | ₩481,587 | ₩468,986 | ₩471,674 | -1.45% | 25만 |
|---|
| 2026.01.06 | ₩470,644 | ₩480,812 | ₩470,417 | ₩478,564 | +1.68% | 25.4만 |
|---|
| 2026.01.05 | ₩467,487 | ₩476,477 | ₩467,487 | ₩473,842 | +1.36% | 21.3만 |
|---|
| 2026.01.02 | ₩460,932 | ₩469,708 | ₩457,976 | ₩469,494 | +1.86% | 22만 |
|---|
| 2025.12.31 | ₩467,246 | ₩469,588 | ₩460,250 | ₩460,999 | -1.34% | 19.8만 |
|---|
| 2025.12.30 | ₩468,236 | ₩469,414 | ₩465,240 | ₩467,782 | -0.10% | 26.8만 |
|---|
| 2025.12.29 | ₩472,276 | ₩476,236 | ₩469,146 | ₩469,561 | -0.58% | 28.5만 |
|---|
| 2025.12.26 | ₩472,999 | ₩474,042 | ₩471,848 | ₩473,574 | +0.12% | 12.9만 |
|---|
| 2025.12.24 | ₩470,738 | ₩473,373 | ₩469,200 | ₩472,383 | +0.35% | 10.2만 |
|---|
| 2025.12.23 | ₩468,651 | ₩471,848 | ₩467,447 | ₩470,912 | +0.48% | 26만 |
|---|
| 2025.12.22 | ₩463,113 | ₩471,353 | ₩461,668 | ₩468,263 | +1.11% | 25.1만 |
|---|
| 2025.12.19 | ₩459,701 | ₩465,868 | ₩459,701 | ₩463,287 | +0.78% | 81.6만 |
|---|
| 2025.12.18 | ₩465,360 | ₩468,758 | ₩461,360 | ₩462,792 | -0.55% | 30.8만 |
|---|
| 2025.12.17 | ₩466,123 | ₩469,708 | ₩461,427 | ₩462,939 | -0.68% | 22.6만 |
|---|
| 2025.12.16 | ₩473,052 | ₩473,052 | ₩465,226 | ₩466,123 | -1.46% | 24.3만 |
|---|
| 2025.12.15 | ₩472,370 | ₩474,404 | ₩468,878 | ₩470,832 | -0.33% | 20.8만 |
|---|
| 2025.12.12 | ₩471,862 | ₩473,467 | ₩467,139 | ₩469,333 | -0.54% | 25.3만 |
|---|
| 2025.12.11 | ₩468,745 | ₩473,561 | ₩466,056 | ₩470,216 | +0.31% | 35.1만 |
|---|
| 2025.12.10 | ₩459,300 | ₩468,972 | ₩459,300 | ₩466,163 | +1.49% | 59만 |
|---|
| 2025.12.09 | ₩464,986 | ₩467,701 | ₩458,524 | ₩458,685 | -1.36% | 31.2만 |
|---|
| 2025.12.08 | ₩465,280 | ₩467,835 | ₩461,320 | ₩464,812 | -0.10% | 26만 |
|---|
| 2025.12.05 | ₩459,808 | ₩465,775 | ₩458,818 | ₩464,491 | +1.02% | 19.5만 |
|---|
| 2025.12.04 | ₩462,471 | ₩469,975 | ₩458,738 | ₩463,046 | +0.12% | 34.8만 |
|---|
| 2025.12.03 | ₩456,678 | ₩461,935 | ₩454,939 | ₩460,651 | +0.87% | 24.1만 |
|---|
| 2025.12.02 | ₩453,976 | ₩457,267 | ₩449,334 | ₩455,621 | +0.36% | 25.1만 |
|---|
| 2025.12.01 | ₩449,949 | ₩457,681 | ₩449,949 | ₩452,798 | +0.63% | 29.1만 |
|---|
| 2025.11.28 | ₩457,628 | ₩457,869 | ₩454,912 | ₩454,912 | -0.59% | 14만 |
|---|
| 2025.11.26 | ₩453,909 | ₩458,216 | ₩453,909 | ₩455,594 | +0.37% | 23.1만 |
|---|
| 2025.11.25 | ₩447,782 | ₩456,986 | ₩446,324 | ₩455,233 | +1.66% | 26.6만 |
|---|
| 2025.11.24 | ₩447,969 | ₩452,049 | ₩443,648 | ₩445,507 | -0.55% | 40.5만 |
|---|
| 2025.11.21 | ₩442,792 | ₩454,738 | ₩441,454 | ₩449,360 | +1.48% | 36.5만 |
|---|
| 2025.11.20 | ₩446,417 | ₩449,521 | ₩438,979 | ₩443,099 | -0.74% | 33.8만 |
|---|
| 2025.11.19 | ₩441,334 | ₩444,397 | ₩438,404 | ₩441,681 | +0.08% | 21.4만 |
|---|
| 2025.11.18 | ₩438,003 | ₩443,688 | ₩429,160 | ₩441,334 | +0.76% | 35.9만 |
|---|
| 2025.11.17 | ₩441,441 | ₩445,280 | ₩439,260 | ₩439,715 | -0.39% | 26.6만 |
|---|
| 2025.11.14 | ₩445,120 | ₩447,742 | ₩440,518 | ₩441,441 | -0.83% | 26.7만 |
|---|
| 2025.11.13 | ₩455,862 | ₩459,929 | ₩448,638 | ₩449,735 | -1.34% | 24.3만 |
|---|
| 2025.11.12 | ₩459,380 | ₩462,042 | ₩456,919 | ₩457,133 | -0.49% | 17만 |
|---|
| 2025.11.11 | ₩460,731 | ₩462,042 | ₩457,481 | ₩458,952 | -0.39% | 17.4만 |
|---|
| 2025.11.10 | ₩460,170 | ₩461,066 | ₩452,330 | ₩459,099 | -0.23% | 25.2만 |
|---|
| 2025.11.07 | ₩456,892 | ₩462,899 | ₩454,297 | ₩459,808 | +0.64% | 29.7만 |
|---|
| 2025.11.06 | ₩460,022 | ₩460,303 | ₩454,805 | ₩456,651 | -0.73% | 20.8만 |
|---|
| 2025.11.05 | ₩454,979 | ₩461,534 | ₩454,711 | ₩458,524 | +0.78% | 27.3만 |
|---|
| 2025.11.04 | ₩450,658 | ₩455,661 | ₩448,732 | ₩453,146 | +0.55% | 36.5만 |
|---|
| 2025.11.03 | ₩450,471 | ₩453,079 | ₩444,986 | ₩451,875 | +0.31% | 39.2만 |
|---|
| 2025.10.31 | ₩451,033 | ₩454,979 | ₩444,999 | ₩448,892 | -0.47% | 27만 |
|---|
| 2025.10.30 | ₩449,227 | ₩460,745 | ₩448,290 | ₩452,986 | +0.84% | 23.8만 |
|---|
| 2025.10.29 | ₩456,611 | ₩460,772 | ₩450,043 | ₩451,033 | -1.22% | 27.4만 |
|---|
| 2025.10.28 | ₩461,280 | ₩463,287 | ₩458,337 | ₩458,457 | -0.61% | 23.9만 |
|---|
| 2025.10.27 | ₩461,989 | ₩464,945 | ₩459,139 | ₩463,206 | +0.26% | 20.8만 |
|---|
| 2025.10.24 | ₩466,176 | ₩466,350 | ₩458,872 | ₩460,103 | -1.30% | 25.6만 |
|---|
| 2025.10.23 | ₩461,200 | ₩464,665 | ₩458,430 | ₩463,768 | +0.56% | 25.1만 |
|---|
| 2025.10.22 | ₩463,380 | ₩465,494 | ₩457,133 | ₩458,872 | -0.97% | 33.4만 |
|---|
| 2025.10.21 | ₩456,103 | ₩465,052 | ₩452,357 | ₩462,511 | +1.40% | 35.4만 |
|---|
| 2025.10.20 | ₩455,755 | ₩458,671 | ₩449,507 | ₩456,009 | +0.06% | 34.9만 |
|---|
| 2025.10.17 | ₩460,290 | ₩461,012 | ₩450,966 | ₩454,511 | -1.26% | 58만 |
|---|
| 2025.10.16 | ₩462,872 | ₩478,136 | ₩451,527 | ₩460,424 | -0.53% | 111.4만 |
|---|
| 2025.10.15 | ₩451,902 | ₩452,036 | ₩438,792 | ₩444,932 | -1.54% | 49.8만 |
|---|
| 2025.10.14 | ₩440,103 | ₩451,996 | ₩440,103 | ₩450,859 | +2.44% | 42.1만 |
|---|
| 2025.10.13 | ₩442,805 | ₩447,889 | ₩440,919 | ₩444,130 | +0.30% | 53.6만 |
|---|
| 2025.10.10 | ₩445,548 | ₩446,591 | ₩436,718 | ₩437,896 | -1.72% | 35만 |
|---|