시장 데이터를 불러오는 중
전체 종목
StoneX Group Inc. - Common Stock 과거 주가
StoneX Group Inc. - Common Stock · SNEX · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
StoneX Group Inc. - Common Stock · SNEX · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,254 | ₩82,210 | ₩79,946 | ₩82,063 | +2.25% | 58.7만 |
| 2026.10.08 | ₩81,098 | ₩81,594 | ₩79,892 | ₩80,535 | -0.69% | 139.9만 |
| 2026.10.07 | ₩87,289 | ₩89,178 | ₩81,473 | ₩82,358 | -5.65% | 120.8만 |
| 2026.10.06 | ₩90,358 | ₩90,813 | ₩88,173 | ₩88,441 | -2.12% | 61.9만 |
| 2026.10.05 | ₩87,745 | ₩91,322 | ₩87,718 | ₩90,358 | +2.98% | 106.9만 |
| 2026.10.02 | ₩89,915 | ₩90,746 | ₩87,490 | ₩88,187 | -1.92% | 118.2만 |
| 2026.10.01 | ₩86,083 | ₩88,334 | ₩84,756 | ₩87,637 | +1.81% | 89.6만 |
| 2026.09.30 | ₩87,316 | ₩87,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,257 |
| ₩86,619 |
| -0.80% |
| 120.2만 |
| 2026.09.29 | ₩88,307 | ₩88,857 | ₩86,351 | ₩87,436 | -0.99% | 58.9만 |
|---|
| 2026.09.28 | ₩88,267 | ₩88,709 | ₩87,128 | ₩88,307 | +0.05% | 91.2만 |
|---|
| 2026.09.25 | ₩94,445 | ₩95,235 | ₩88,066 | ₩89,527 | -5.21% | 96.3만 |
|---|
| 2026.09.24 | ₩90,183 | ₩93,775 | ₩88,723 | ₩93,158 | +3.30% | 108만 |
|---|
| 2026.09.23 | ₩90,947 | ₩91,818 | ₩89,420 | ₩90,827 | -0.13% | 100.9만 |
|---|
| 2026.09.22 | ₩90,626 | ₩93,801 | ₩86,485 | ₩92,837 | +2.44% | 185만 |
|---|
| 2026.09.21 | ₩90,827 | ₩91,121 | ₩89,299 | ₩90,425 | -0.44% | 47.2만 |
|---|
| 2026.09.18 | ₩88,388 | ₩91,014 | ₩88,294 | ₩89,781 | +1.58% | 169.8만 |
|---|
| 2026.09.17 | ₩91,872 | ₩91,872 | ₩88,482 | ₩88,616 | -3.54% | 50.3만 |
|---|
| 2026.09.16 | ₩89,513 | ₩90,840 | ₩88,053 | ₩90,599 | +1.21% | 68.3만 |
|---|
| 2026.09.15 | ₩91,550 | ₩91,604 | ₩88,441 | ₩89,594 | -2.14% | 78.5만 |
|---|
| 2026.09.14 | ₩92,260 | ₩93,667 | ₩91,456 | ₩91,832 | -0.46% | 62.4만 |
|---|
| 2026.09.11 | ₩94,646 | ₩95,758 | ₩92,770 | ₩94,297 | -0.37% | 57.5만 |
|---|
| 2026.09.10 | ₩91,818 | ₩93,587 | ₩91,403 | ₩93,493 | +1.82% | 54.9만 |
|---|
| 2026.09.09 | ₩91,858 | ₩94,579 | ₩91,845 | ₩92,917 | +1.15% | 139만 |
|---|
| 2026.09.08 | ₩92,622 | ₩93,882 | ₩92,234 | ₩92,555 | -0.07% | 72.1만 |
|---|
| 2026.09.04 | ₩91,791 | ₩93,265 | ₩91,162 | ₩93,078 | +1.40% | 56.2만 |
|---|
| 2026.09.03 | ₩91,068 | ₩93,801 | ₩89,647 | ₩93,185 | +2.32% | 91.2만 |
|---|
| 2026.09.02 | ₩92,006 | ₩92,461 | ₩88,080 | ₩89,594 | -2.62% | 95.7만 |
|---|
| 2026.09.01 | ₩90,518 | ₩93,011 | ₩89,822 | ₩90,867 | +0.38% | 56.2만 |
|---|
| 2026.08.31 | ₩91,979 | ₩92,234 | ₩90,599 | ₩91,765 | -0.23% | 50.1만 |
|---|
| 2026.08.28 | ₩93,252 | ₩94,793 | ₩90,451 | ₩91,979 | -1.37% | 60.4만 |
|---|
| 2026.08.27 | ₩92,837 | ₩93,453 | ₩90,277 | ₩91,590 | -1.34% | 78만 |
|---|
| 2026.08.26 | ₩93,332 | ₩93,332 | ₩91,188 | ₩92,783 | -0.59% | 55.8만 |
|---|
| 2026.08.25 | ₩91,577 | ₩93,453 | ₩90,934 | ₩93,346 | +1.93% | 109.1만 |
|---|
| 2026.08.24 | ₩91,121 | ₩91,416 | ₩89,125 | ₩90,786 | -0.37% | 76.7만 |
|---|
| 2026.08.21 | ₩89,755 | ₩93,547 | ₩88,991 | ₩91,751 | +2.22% | 116.1만 |
|---|
| 2026.08.20 | ₩88,267 | ₩90,210 | ₩88,200 | ₩88,696 | +0.49% | 57.3만 |
|---|
| 2026.08.19 | ₩89,889 | ₩90,210 | ₩88,106 | ₩88,642 | -1.39% | 78.5만 |
|---|
| 2026.08.18 | ₩90,291 | ₩91,349 | ₩87,249 | ₩88,977 | -1.45% | 92.6만 |
|---|
| 2026.08.17 | ₩89,781 | ₩91,791 | ₩89,781 | ₩91,671 | +2.10% | 78.6만 |
|---|
| 2026.08.14 | ₩89,379 | ₩90,224 | ₩86,833 | ₩89,915 | +0.60% | 129.8만 |
|---|
| 2026.08.13 | ₩93,413 | ₩93,426 | ₩89,178 | ₩89,487 | -4.20% | 95.6만 |
|---|
| 2026.08.12 | ₩91,162 | ₩93,239 | ₩90,063 | ₩92,997 | +2.01% | 133만 |
|---|
| 2026.08.11 | ₩87,088 | ₩89,634 | ₩86,083 | ₩88,401 | +1.51% | 88만 |
|---|
| 2026.08.10 | ₩88,227 | ₩89,768 | ₩85,265 | ₩86,726 | -1.70% | 125만 |
|---|
| 2026.08.07 | ₩90,760 | ₩90,760 | ₩87,356 | ₩88,227 | -2.79% | 117.6만 |
|---|
| 2026.08.06 | ₩90,103 | ₩95,141 | ₩84,863 | ₩89,420 | -0.76% | 184.7만 |
|---|
| 2026.08.05 | ₩101,051 | ₩103,999 | ₩101,051 | ₩101,868 | +0.81% | 96.4만 |
|---|
| 2026.08.04 | ₩102,981 | ₩104,347 | ₩100,555 | ₩100,810 | -2.11% | 113.5만 |
|---|
| 2026.08.03 | ₩102,056 | ₩104,039 | ₩100,046 | ₩102,096 | +0.04% | 98.3만 |
|---|
| 2026.07.31 | ₩105,553 | ₩106,331 | ₩100,837 | ₩102,605 | -2.79% | 75.7만 |
|---|
| 2026.07.30 | ₩99,617 | ₩104,682 | ₩98,465 | ₩104,012 | +4.41% | 102.2만 |
|---|
| 2026.07.29 | ₩98,880 | ₩99,831 | ₩95,677 | ₩96,575 | -2.33% | 82.6만 |
|---|
| 2026.07.28 | ₩98,237 | ₩100,073 | ₩95,141 | ₩99,537 | +1.32% | 91.5만 |
|---|
| 2026.07.27 | ₩100,635 | ₩102,659 | ₩96,682 | ₩99,738 | -0.89% | 67만 |
|---|
| 2026.07.24 | ₩100,890 | ₩101,091 | ₩98,411 | ₩99,510 | -1.37% | 75.9만 |
|---|
| 2026.07.23 | ₩96,816 | ₩100,810 | ₩95,744 | ₩100,314 | +3.61% | 104.6만 |
|---|
| 2026.07.22 | ₩99,309 | ₩101,078 | ₩98,491 | ₩99,188 | -0.12% | 120만 |
|---|
| 2026.07.21 | ₩96,481 | ₩101,547 | ₩96,481 | ₩99,898 | +3.54% | 115.1만 |
|---|
| 2026.07.20 | ₩91,992 | ₩96,334 | ₩91,121 | ₩94,753 | +3.00% | 142만 |
|---|
| 2026.07.17 | ₩96,205 | ₩97,384 | ₩91,934 | ₩92,006 | -4.36% | 196.1만 |
|---|
| 2026.07.16 | ₩101,976 | ₩102,940 | ₩98,277 | ₩99,054 | -2.86% | 114.9만 |
|---|
| 2026.07.15 | ₩101,770 | ₩103,673 | ₩101,448 | ₩103,101 | +1.31% | 104.1만 |
|---|
| 2026.07.14 | ₩101,100 | ₩103,450 | ₩101,002 | ₩101,163 | +0.06% | 110.4만 |
|---|
| 2026.07.13 | ₩104,575 | ₩105,862 | ₩100,189 | ₩100,394 | -4.00% | 108.8만 |
|---|
| 2026.07.10 | ₩109,578 | ₩111,311 | ₩105,129 | ₩105,165 | -4.03% | 108.6만 |
|---|
| 2026.07.09 | ₩107,139 | ₩112,874 | ₩107,139 | ₩109,569 | +2.27% | 86만 |
|---|
| 2026.07.08 | ₩106,496 | ₩107,470 | ₩104,522 | ₩106,165 | -0.31% | 148.1만 |
|---|
| 2026.07.07 | ₩108,693 | ₩111,936 | ₩106,532 | ₩108,533 | -0.15% | 129.4만 |
|---|
| 2026.07.06 | ₩108,542 | ₩111,650 | ₩108,291 | ₩109,238 | +0.64% | 83.3만 |
|---|
| 2026.07.02 | ₩111,097 | ₩113,232 | ₩106,174 | ₩107,693 | -3.06% | 121.3만 |
|---|
| 2026.07.01 | ₩105,192 | ₩111,463 | ₩104,334 | ₩110,543 | +5.09% | 135.7만 |
|---|
| 2026.06.30 | ₩105,147 | ₩108,399 | ₩102,074 | ₩105,862 | +0.68% | 184.8만 |
|---|
| 2026.06.29 | ₩119,816 | ₩121,504 | ₩102,735 | ₩103,494 | -13.62% | 390.8만 |
|---|
| 2026.06.26 | ₩122,353 | ₩123,067 | ₩117,368 | ₩120,977 | -1.12% | 378.7만 |
|---|
| 2026.06.25 | ₩123,335 | ₩124,336 | ₩121,156 | ₩122,639 | -0.56% | 112.2만 |
|---|
| 2026.06.24 | ₩123,282 | ₩124,970 | ₩119,476 | ₩121,611 | -1.36% | 135.1만 |
|---|
| 2026.06.23 | ₩120,977 | ₩126,203 | ₩120,378 | ₩123,228 | +1.86% | 115.6만 |
|---|
| 2026.06.22 | ₩125,640 | ₩126,846 | ₩122,933 | ₩123,988 | -1.32% | 137.6만 |
|---|
| 2026.06.18 | ₩120,298 | ₩126,328 | ₩119,717 | ₩124,184 | +3.23% | 262.3만 |
|---|
| 2026.06.17 | ₩119,485 | ₩119,691 | ₩111,624 | ₩118,511 | -0.81% | 217.4만 |
|---|
| 2026.06.16 | ₩123,889 | ₩124,390 | ₩117,368 | ₩117,832 | -4.89% | 226만 |
|---|
| 2026.06.15 | ₩119,137 | ₩123,702 | ₩117,993 | ₩121,254 | +1.78% | 341.3만 |
|---|
| 2026.06.12 | ₩115,912 | ₩118,654 | ₩113,053 | ₩116,751 | +0.72% | 145.9만 |
|---|
| 2026.06.11 | ₩113,535 | ₩117,189 | ₩112,562 | ₩115,903 | +2.09% | 143.3만 |
|---|
| 2026.06.10 | ₩108,595 | ₩112,499 | ₩107,202 | ₩111,400 | +2.58% | 114만 |
|---|
| 2026.06.09 | ₩107,711 | ₩110,632 | ₩104,522 | ₩109,069 | +1.26% | 123.4만 |
|---|
| 2026.06.08 | ₩104,656 | ₩107,666 | ₩104,227 | ₩105,138 | +0.46% | 76.7만 |
|---|
| 2026.06.05 | ₩101,395 | ₩103,458 | ₩100,225 | ₩103,217 | +1.80% | 100.3만 |
|---|
| 2026.06.04 | ₩98,349 | ₩103,441 | ₩97,437 | ₩101,886 | +3.60% | 82.7만 |
|---|
| 2026.06.03 | ₩94,838 | ₩98,215 | ₩94,007 | ₩97,437 | +2.74% | 85.8만 |
|---|
| 2026.06.02 | ₩102,583 | ₩104,727 | ₩95,579 | ₩96,097 | -6.32% | 121.6만 |
|---|
| 2026.06.01 | ₩100,948 | ₩104,254 | ₩99,260 | ₩103,226 | +2.26% | 115만 |
|---|
| 2026.05.29 | ₩99,939 | ₩103,592 | ₩99,170 | ₩101,261 | +1.32% | 119.5만 |
|---|
| 2026.05.28 | ₩99,635 | ₩100,769 | ₩98,009 | ₩100,153 | +0.52% | 54.9만 |
|---|
| 2026.05.27 | ₩102,395 | ₩102,699 | ₩99,331 | ₩100,412 | -1.94% | 46.7만 |
|---|
| 2026.05.26 | ₩101,842 | ₩102,762 | ₩100,234 | ₩101,761 | -0.08% | 50.3만 |
|---|
| 2026.05.22 | ₩101,082 | ₩102,065 | ₩99,814 | ₩100,162 | -0.91% | 54.3만 |
|---|
| 2026.05.21 | ₩99,992 | ₩101,761 | ₩98,992 | ₩100,430 | +0.44% | 61.8만 |
|---|
| 2026.05.20 | ₩98,634 | ₩102,270 | ₩97,830 | ₩100,877 | +2.27% | 104.1만 |
|---|
| 2026.05.19 | ₩98,089 | ₩99,787 | ₩96,901 | ₩97,705 | -0.39% | 89.5만 |
|---|
| 2026.05.18 | ₩98,786 | ₩101,323 | ₩97,679 | ₩98,983 | +0.20% | 86.7만 |
|---|
| 2026.05.15 | ₩100,787 | ₩101,180 | ₩97,268 | ₩98,456 | -2.31% | 150.3만 |
|---|
| 2026.05.14 | ₩103,986 | ₩105,388 | ₩102,574 | ₩103,074 | -0.88% | 106.6만 |
|---|
| 2026.05.13 | ₩103,735 | ₩105,370 | ₩102,315 | ₩103,655 | -0.08% | 76.4만 |
|---|
| 2026.05.12 | ₩109,355 | ₩109,355 | ₩103,137 | ₩104,352 | -4.57% | 101.7만 |
|---|
| 2026.05.11 | ₩110,194 | ₩112,008 | ₩108,327 | ₩108,845 | -1.22% | 104.1만 |
|---|
| 2026.05.08 | ₩108,551 | ₩112,044 | ₩107,621 | ₩108,917 | +0.34% | 111.2만 |
|---|
| 2026.05.07 | ₩104,691 | ₩110,954 | ₩100,493 | ₩108,006 | +3.17% | 262.3만 |
|---|
| 2026.05.06 | ₩97,357 | ₩97,821 | ₩93,265 | ₩95,043 | -2.38% | 98.6만 |
|---|
| 2026.05.05 | ₩94,918 | ₩97,169 | ₩94,614 | ₩96,535 | +1.70% | 98.7만 |
|---|
| 2026.05.04 | ₩93,319 | ₩95,418 | ₩92,997 | ₩94,588 | +1.36% | 70.4만 |
|---|
| 2026.05.01 | ₩94,730 | ₩95,374 | ₩93,185 | ₩93,971 | -0.80% | 72만 |
|---|
| 2026.04.30 | ₩92,417 | ₩94,856 | ₩92,408 | ₩94,722 | +2.49% | 81.8만 |
|---|
| 2026.04.29 | ₩93,909 | ₩94,302 | ₩91,211 | ₩92,595 | -1.40% | 77.2만 |
|---|
| 2026.04.28 | ₩95,043 | ₩95,526 | ₩91,470 | ₩93,766 | -1.34% | 97.3만 |
|---|
| 2026.04.27 | ₩95,195 | ₩96,410 | ₩93,417 | ₩94,820 | -0.39% | 75.8만 |
|---|
| 2026.04.24 | ₩93,739 | ₩96,035 | ₩93,283 | ₩94,820 | +1.15% | 70.6만 |
|---|
| 2026.04.23 | ₩92,935 | ₩95,320 | ₩92,908 | ₩93,712 | +0.84% | 58.2만 |
|---|
| 2026.04.22 | ₩94,186 | ₩94,730 | ₩92,265 | ₩92,881 | -1.38% | 55.5만 |
|---|
| 2026.04.21 | ₩94,462 | ₩94,972 | ₩91,908 | ₩92,980 | -1.57% | 95.5만 |
|---|
| 2026.04.20 | ₩95,213 | ₩96,035 | ₩93,355 | ₩94,078 | -1.19% | 76.7만 |
|---|
| 2026.04.17 | ₩95,597 | ₩96,410 | ₩93,560 | ₩94,722 | -0.92% | 115.1만 |
|---|
| 2026.04.16 | ₩92,077 | ₩94,355 | ₩91,702 | ₩93,194 | +1.21% | 106.3만 |
|---|
| 2026.04.15 | ₩91,032 | ₩91,747 | ₩88,531 | ₩91,389 | +0.39% | 114.2만 |
|---|
| 2026.04.14 | ₩88,977 | ₩92,059 | ₩88,781 | ₩91,327 | +2.64% | 158.1만 |
|---|
| 2026.04.13 | ₩83,153 | ₩89,379 | ₩82,706 | ₩88,772 | +6.76% | 174.9만 |
|---|
| 2026.04.10 | ₩83,796 | ₩83,796 | ₩81,411 | ₩82,992 | -0.96% | 124.4만 |
|---|
| 2026.04.09 | ₩81,848 | ₩84,528 | ₩81,295 | ₩83,331 | +1.81% | 98.1만 |
|---|
| 2026.04.08 | ₩79,821 | ₩82,268 | ₩79,821 | ₩81,848 | +2.54% | 166.4만 |
|---|
| 2026.04.07 | ₩76,167 | ₩77,989 | ₩75,032 | ₩77,623 | +1.91% | 117.5만 |
|---|
| 2026.04.06 | ₩75,452 | ₩76,721 | ₩73,817 | ₩76,479 | +1.36% | 98.2만 |
|---|
| 2026.04.02 | ₩70,244 | ₩75,363 | ₩69,476 | ₩75,363 | +7.29% | 111.8만 |
|---|
| 2026.04.01 | ₩73,004 | ₩73,924 | ₩71,709 | ₩72,147 | -1.17% | 146.3만 |
|---|
| 2026.03.31 | ₩71,530 | ₩72,352 | ₩69,333 | ₩72,048 | +0.72% | 117.2만 |
|---|
| 2026.03.30 | ₩71,021 | ₩71,289 | ₩68,966 | ₩69,636 | -1.95% | 126.4만 |
|---|
| 2026.03.27 | ₩68,162 | ₩70,217 | ₩67,269 | ₩70,003 | +2.70% | 136.6만 |
|---|
| 2026.03.26 | ₩67,680 | ₩70,181 | ₩66,715 | ₩69,645 | +2.90% | 146만 |
|---|
| 2026.03.25 | ₩67,448 | ₩68,430 | ₩66,322 | ₩67,680 | +0.34% | 111.2만 |
|---|
| 2026.03.24 | ₩62,168 | ₩66,590 | ₩61,614 | ₩66,197 | +6.48% | 181.7만 |
|---|
| 2026.03.23 | ₩63,955 | ₩65,634 | ₩61,686 | ₩63,365 | -0.92% | 208.1만 |
|---|
| 2026.03.20 | ₩61,730 | ₩62,618 | ₩60,533 | ₩62,260 | +0.86% | 438.1만 |
|---|
| 2026.03.19 | ₩60,837 | ₩62,350 | ₩60,360 | ₩61,748 | +1.50% | 157.9만 |
|---|
| 2026.03.18 | ₩63,410 | ₩63,410 | ₩61,349 | ₩62,231 | -1.86% | 197.3만 |
|---|
| 2026.03.17 | ₩63,636 | ₩65,006 | ₩62,767 | ₩64,678 | +1.64% | 131.1만 |
|---|
| 2026.03.16 | ₩64,291 | ₩64,535 | ₩62,546 | ₩62,659 | -2.54% | 143.6만 |
|---|
| 2026.03.13 | ₩63,451 | ₩64,244 | ₩60,557 | ₩61,683 | -2.79% | 72.8만 |
|---|
| 2026.03.12 | ₩61,724 | ₩63,249 | ₩61,373 | ₩62,606 | +1.43% | 104.4만 |
|---|
| 2026.03.11 | ₩62,564 | ₩64,249 | ₩62,475 | ₩63,755 | +1.90% | 63.5만 |
|---|
| 2026.03.10 | ₩65,042 | ₩66,137 | ₩63,052 | ₩63,314 | -2.66% | 88.7만 |
|---|
| 2026.03.09 | ₩62,707 | ₩65,262 | ₩61,623 | ₩64,940 | +3.56% | 107.6만 |
|---|
| 2026.03.06 | ₩68,222 | ₩68,698 | ₩64,220 | ₩64,357 | -5.67% | 96.2만 |
|---|
| 2026.03.05 | ₩72,313 | ₩73,094 | ₩70,360 | ₩71,206 | -1.53% | 93.1만 |
|---|
| 2026.03.04 | ₩75,303 | ₩75,934 | ₩73,421 | ₩73,481 | -2.42% | 86.9만 |
|---|
| 2026.03.03 | ₩74,964 | ₩75,976 | ₩72,343 | ₩74,672 | -0.39% | 112.1만 |
|---|
| 2026.03.02 | ₩74,261 | ₩78,954 | ₩73,874 | ₩77,810 | +4.78% | 69만 |
|---|
| 2026.02.27 | ₩77,090 | ₩77,423 | ₩75,059 | ₩75,934 | -1.50% | 63.5만 |
|---|
| 2026.02.26 | ₩76,619 | ₩78,019 | ₩75,637 | ₩77,995 | +1.80% | 61만 |
|---|
| 2026.02.25 | ₩76,399 | ₩77,132 | ₩74,886 | ₩76,292 | -0.14% | 65.7만 |
|---|
| 2026.02.24 | ₩74,225 | ₩76,524 | ₩73,850 | ₩75,797 | +2.12% | 70.4만 |
|---|
| 2026.02.23 | ₩76,721 | ₩77,203 | ₩73,350 | ₩74,279 | -3.18% | 94.5만 |
|---|
| 2026.02.20 | ₩74,493 | ₩76,750 | ₩73,010 | ₩76,631 | +2.87% | 58.2만 |
|---|
| 2026.02.19 | ₩75,458 | ₩75,756 | ₩74,118 | ₩74,368 | -1.44% | 74.9만 |
|---|
| 2026.02.18 | ₩75,720 | ₩77,423 | ₩75,416 | ₩76,280 | +0.74% | 80.2만 |
|---|
| 2026.02.17 | ₩75,887 | ₩77,054 | ₩75,244 | ₩75,333 | -0.73% | 74.2만 |
|---|
| 2026.02.13 | ₩74,344 | ₩76,018 | ₩73,016 | ₩75,887 | +2.07% | 86.7만 |
|---|
| 2026.02.12 | ₩76,905 | ₩77,632 | ₩73,755 | ₩74,416 | -3.24% | 77.4만 |
|---|
| 2026.02.11 | ₩75,482 | ₩76,536 | ₩74,118 | ₩75,934 | +0.60% | 97.9만 |
|---|
| 2026.02.10 | ₩74,207 | ₩75,136 | ₩72,653 | ₩74,809 | +0.81% | 114만 |
|---|
| 2026.02.09 | ₩72,540 | ₩76,012 | ₩72,510 | ₩74,416 | +2.59% | 166만 |
|---|
| 2026.02.06 | ₩69,520 | ₩71,879 | ₩68,782 | ₩71,789 | +3.26% | 139.5만 |
|---|
| 2026.02.05 | ₩72,546 | ₩75,184 | ₩67,192 | ₩67,626 | -6.78% | 180.6만 |
|---|
| 2026.02.04 | ₩67,466 | ₩70,074 | ₩66,947 | ₩69,901 | +3.61% | 182.6만 |
|---|
| 2026.02.03 | ₩67,865 | ₩68,484 | ₩65,637 | ₩67,364 | -0.74% | 68.5만 |
|---|
| 2026.02.02 | ₩67,120 | ₩68,597 | ₩66,292 | ₩67,775 | +0.98% | 123.8만 |
|---|
| 2026.01.30 | ₩65,994 | ₩67,876 | ₩65,911 | ₩66,858 | +1.31% | 112.8만 |
|---|
| 2026.01.29 | ₩64,964 | ₩66,852 | ₩64,732 | ₩66,846 | +2.90% | 105.2만 |
|---|
| 2026.01.28 | ₩64,720 | ₩65,214 | ₩63,404 | ₩64,202 | -0.80% | 48.8만 |
|---|
| 2026.01.27 | ₩64,095 | ₩64,762 | ₩63,725 | ₩64,714 | +0.97% | 36.5만 |
|---|
| 2026.01.26 | ₩63,666 | ₩64,422 | ₩63,279 | ₩64,238 | +0.90% | 44.6만 |
|---|
| 2026.01.23 | ₩65,167 | ₩65,494 | ₩63,255 | ₩63,654 | -2.32% | 36.5만 |
|---|
| 2026.01.22 | ₩65,756 | ₩66,304 | ₩65,012 | ₩65,703 | -0.08% | 39.6만 |
|---|
| 2026.01.21 | ₩63,904 | ₩65,911 | ₩63,350 | ₩65,601 | +2.66% | 55만 |
|---|
| 2026.01.20 | ₩63,136 | ₩64,934 | ₩62,659 | ₩63,219 | +0.13% | 55.6만 |
|---|
| 2026.01.16 | ₩63,076 | ₩65,834 | ₩62,278 | ₩64,500 | +2.26% | 117.5만 |
|---|
| 2026.01.15 | ₩60,128 | ₩63,130 | ₩60,128 | ₩63,064 | +4.88% | 65.1만 |
|---|
| 2026.01.14 | ₩61,528 | ₩61,599 | ₩59,818 | ₩60,176 | -2.20% | 71.1만 |
|---|
| 2026.01.13 | ₩61,998 | ₩61,998 | ₩60,658 | ₩61,427 | -0.92% | 39.7만 |
|---|
| 2026.01.12 | ₩61,123 | ₩62,516 | ₩61,123 | ₩62,046 | +1.51% | 73.4만 |
|---|
| 2026.01.09 | ₩61,260 | ₩61,963 | ₩60,682 | ₩61,784 | +0.86% | 32.2만 |
|---|
| 2026.01.08 | ₩61,313 | ₩62,070 | ₩60,843 | ₩61,444 | +0.21% | 41.7만 |
|---|
| 2026.01.07 | ₩60,807 | ₩61,712 | ₩59,568 | ₩61,385 | +0.95% | 49만 |
|---|
| 2026.01.06 | ₩60,075 | ₩60,974 | ₩59,163 | ₩60,968 | +1.49% | 56.5만 |
|---|
| 2026.01.05 | ₩57,907 | ₩60,628 | ₩57,907 | ₩60,527 | +4.53% | 74.9만 |
|---|
| 2026.01.02 | ₩56,692 | ₩58,705 | ₩56,400 | ₩57,996 | +2.30% | 81.8만 |
|---|
| 2025.12.31 | ₩58,288 | ₩58,347 | ₩56,555 | ₩56,656 | -2.80% | 47.6만 |
|---|
| 2025.12.30 | ₩59,265 | ₩59,437 | ₩56,864 | ₩58,139 | -1.90% | 46.4만 |
|---|
| 2025.12.29 | ₩59,515 | ₩59,556 | ₩58,752 | ₩59,128 | -0.65% | 35.8만 |
|---|
| 2025.12.26 | ₩58,633 | ₩59,926 | ₩57,895 | ₩59,670 | +1.77% | 40.1만 |
|---|
| 2025.12.24 | ₩57,913 | ₩58,943 | ₩57,805 | ₩58,407 | +0.85% | 38.1만 |
|---|
| 2025.12.23 | ₩57,347 | ₩58,544 | ₩56,793 | ₩58,109 | +1.33% | 41만 |
|---|
| 2025.12.22 | ₩56,990 | ₩58,234 | ₩56,876 | ₩57,543 | +0.97% | 67.3만 |
|---|
| 2025.12.19 | ₩56,174 | ₩57,466 | ₩56,096 | ₩57,001 | +1.47% | 249.3만 |
|---|
| 2025.12.18 | ₩57,317 | ₩57,954 | ₩55,953 | ₩56,055 | -2.20% | 61.8만 |
|---|
| 2025.12.17 | ₩57,758 | ₩59,020 | ₩56,585 | ₩57,013 | -1.29% | 65.4만 |
|---|
| 2025.12.16 | ₩57,186 | ₩58,300 | ₩57,168 | ₩57,829 | +1.12% | 73만 |
|---|
| 2025.12.15 | ₩58,604 | ₩58,979 | ₩57,269 | ₩57,317 | -2.20% | 80.4만 |
|---|
| 2025.12.12 | ₩59,848 | ₩60,021 | ₩57,728 | ₩58,026 | -3.05% | 82.8만 |
|---|
| 2025.12.11 | ₩57,567 | ₩59,842 | ₩57,496 | ₩59,753 | +3.80% | 91.3만 |
|---|
| 2025.12.10 | ₩56,299 | ₩58,461 | ₩56,203 | ₩57,794 | +2.66% | 92.1만 |
|---|
| 2025.12.09 | ₩54,756 | ₩57,454 | ₩54,673 | ₩56,829 | +3.79% | 111만 |
|---|
| 2025.12.08 | ₩56,019 | ₩56,019 | ₩54,375 | ₩54,655 | -2.43% | 68.6만 |
|---|
| 2025.12.05 | ₩55,852 | ₩55,852 | ₩55,173 | ₩55,620 | -0.42% | 70.3만 |
|---|
| 2025.12.04 | ₩55,376 | ₩56,501 | ₩55,036 | ₩55,566 | +0.34% | 70.2만 |
|---|
| 2025.12.03 | ₩53,101 | ₩55,644 | ₩52,940 | ₩55,626 | +4.76% | 99.9만 |
|---|
| 2025.12.02 | ₩52,868 | ₩52,934 | ₩51,713 | ₩52,755 | -0.21% | 95.7만 |
|---|
| 2025.12.01 | ₩53,011 | ₩53,690 | ₩51,224 | ₩52,237 | -1.46% | 109.6만 |
|---|
| 2025.11.28 | ₩54,494 | ₩54,887 | ₩53,380 | ₩53,964 | -0.97% | 35.4만 |
|---|
| 2025.11.26 | ₩53,916 | ₩56,757 | ₩53,648 | ₩54,190 | +0.51% | 168.2만 |
|---|
| 2025.11.25 | ₩49,926 | ₩53,619 | ₩49,926 | ₩53,077 | +6.31% | 129.6만 |
|---|
| 2025.11.24 | ₩50,152 | ₩50,694 | ₩49,092 | ₩50,027 | -0.25% | 114.8만 |
|---|
| 2025.11.21 | ₩50,230 | ₩51,439 | ₩48,842 | ₩49,855 | -0.75% | 91.8만 |
|---|
| 2025.11.20 | ₩52,970 | ₩53,428 | ₩50,081 | ₩50,230 | -5.17% | 77.5만 |
|---|
| 2025.11.19 | ₩50,694 | ₩52,034 | ₩50,361 | ₩51,784 | +2.15% | 74.7만 |
|---|
| 2025.11.18 | ₩50,546 | ₩51,391 | ₩50,027 | ₩50,694 | +0.29% | 83만 |
|---|
| 2025.11.17 | ₩53,142 | ₩53,369 | ₩50,397 | ₩50,951 | -4.12% | 139.1만 |
|---|
| 2025.11.14 | ₩52,249 | ₩54,047 | ₩51,177 | ₩53,369 | +2.14% | 104만 |
|---|
| 2025.11.13 | ₩53,357 | ₩53,863 | ₩52,225 | ₩52,952 | -0.76% | 57.3만 |
|---|
| 2025.11.12 | ₩53,887 | ₩54,500 | ₩53,363 | ₩53,619 | -0.50% | 84.6만 |
|---|
| 2025.11.11 | ₩53,809 | ₩54,214 | ₩53,309 | ₩53,553 | -0.48% | 45.2만 |
|---|
| 2025.11.10 | ₩53,464 | ₩54,726 | ₩53,351 | ₩54,036 | +1.07% | 64.7만 |
|---|
| 2025.11.07 | ₩51,093 | ₩53,214 | ₩50,563 | ₩53,047 | +3.82% | 73.8만 |
|---|
| 2025.11.06 | ₩50,635 | ₩51,897 | ₩50,033 | ₩51,260 | +1.24% | 86.7만 |
|---|
| 2025.11.05 | ₩50,921 | ₩51,624 | ₩50,087 | ₩50,641 | -0.55% | 97.6만 |
|---|
| 2025.11.04 | ₩51,570 | ₩51,963 | ₩50,027 | ₩50,694 | -1.70% | 148.4만 |
|---|
| 2025.11.03 | ₩54,315 | ₩54,554 | ₩50,921 | ₩51,629 | -4.95% | 219.7만 |
|---|
| 2025.10.31 | ₩55,578 | ₩56,019 | ₩54,417 | ₩54,744 | -1.50% | 70.7만 |
|---|
| 2025.10.30 | ₩54,983 | ₩56,150 | ₩54,822 | ₩55,644 | +1.20% | 108.7만 |
|---|
| 2025.10.29 | ₩57,490 | ₩57,490 | ₩55,078 | ₩55,513 | -3.44% | 106.9만 |
|---|
| 2025.10.28 | ₩58,609 | ₩58,609 | ₩56,787 | ₩57,246 | -2.33% | 71.4만 |
|---|
| 2025.10.27 | ₩60,146 | ₩60,289 | ₩58,318 | ₩58,508 | -2.72% | 68.2만 |
|---|
| 2025.10.24 | ₩60,486 | ₩60,599 | ₩59,461 | ₩59,550 | -1.55% | 60.1만 |
|---|
| 2025.10.23 | ₩60,081 | ₩60,081 | ₩58,014 | ₩59,419 | -1.10% | 54만 |
|---|
| 2025.10.22 | ₩59,711 | ₩60,194 | ₩58,961 | ₩59,723 | +0.02% | 69.8만 |
|---|
| 2025.10.21 | ₩60,039 | ₩60,349 | ₩59,515 | ₩59,979 | -0.10% | 41.7만 |
|---|
| 2025.10.20 | ₩60,819 | ₩60,992 | ₩59,860 | ₩60,039 | -1.28% | 62.3만 |
|---|
| 2025.10.17 | ₩59,646 | ₩59,932 | ₩58,663 | ₩59,717 | +0.12% | 84.8만 |
|---|
| 2025.10.16 | ₩61,879 | ₩62,028 | ₩59,586 | ₩59,664 | -3.58% | 80.1만 |
|---|
| 2025.10.15 | ₩59,151 | ₩61,736 | ₩59,128 | ₩61,665 | +4.25% | 74.6만 |
|---|
| 2025.10.14 | ₩57,293 | ₩58,824 | ₩56,793 | ₩58,562 | +2.21% | 74.2만 |
|---|
| 2025.10.13 | ₩57,853 | ₩58,371 | ₩57,091 | ₩57,990 | +0.24% | 67.2만 |
|---|
| 2025.10.10 | ₩59,134 | ₩59,699 | ₩57,001 | ₩57,073 | -3.48% | 51.2만 |
|---|