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 | ₩79,988 | ₩81,938 | ₩79,681 | ₩81,792 | +2.25% | 58.7만 |
| 2026.10.08 | ₩80,830 | ₩81,324 | ₩79,628 | ₩80,269 | -0.69% | 139.9만 |
| 2026.10.07 | ₩87,000 | ₩88,884 | ₩81,204 | ₩82,085 | -5.65% | 120.8만 |
| 2026.10.06 | ₩90,059 | ₩90,513 | ₩87,882 | ₩88,149 | -2.12% | 61.9만 |
| 2026.10.05 | ₩87,454 | ₩91,020 | ₩87,428 | ₩90,059 | +2.98% | 106.9만 |
| 2026.10.02 | ₩89,618 | ₩90,446 | ₩87,201 | ₩87,895 | -1.92% | 118.2만 |
| 2026.10.01 | ₩85,798 | ₩88,042 | ₩84,476 | ₩87,348 | +1.81% | 89.6만 |
| 2026.09.30 | ₩87,027 | ₩87,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,333 |
| -0.80% |
| 120.2만 |
| 2026.09.29 | ₩88,015 | ₩88,563 | ₩86,065 | ₩87,147 | -0.99% | 58.9만 |
|---|
| 2026.09.28 | ₩87,975 | ₩88,416 | ₩86,840 | ₩88,015 | +0.05% | 91.2만 |
|---|
| 2026.09.25 | ₩94,132 | ₩94,920 | ₩87,775 | ₩89,231 | -5.21% | 96.3만 |
|---|
| 2026.09.24 | ₩89,885 | ₩93,465 | ₩88,429 | ₩92,850 | +3.30% | 108만 |
|---|
| 2026.09.23 | ₩90,646 | ₩91,515 | ₩89,124 | ₩90,526 | -0.13% | 100.9만 |
|---|
| 2026.09.22 | ₩90,326 | ₩93,491 | ₩86,199 | ₩92,530 | +2.44% | 185만 |
|---|
| 2026.09.21 | ₩90,526 | ₩90,820 | ₩89,004 | ₩90,126 | -0.44% | 47.2만 |
|---|
| 2026.09.18 | ₩88,096 | ₩90,713 | ₩88,002 | ₩89,485 | +1.58% | 169.8만 |
|---|
| 2026.09.17 | ₩91,568 | ₩91,568 | ₩88,189 | ₩88,323 | -3.54% | 50.3만 |
|---|
| 2026.09.16 | ₩89,217 | ₩90,540 | ₩87,762 | ₩90,299 | +1.21% | 68.3만 |
|---|
| 2026.09.15 | ₩91,248 | ₩91,301 | ₩88,149 | ₩89,298 | -2.14% | 78.5만 |
|---|
| 2026.09.14 | ₩91,955 | ₩93,358 | ₩91,154 | ₩91,528 | -0.46% | 62.4만 |
|---|
| 2026.09.11 | ₩94,333 | ₩95,441 | ₩92,463 | ₩93,985 | -0.37% | 57.5만 |
|---|
| 2026.09.10 | ₩91,515 | ₩93,278 | ₩91,101 | ₩93,184 | +1.82% | 54.9만 |
|---|
| 2026.09.09 | ₩91,555 | ₩94,266 | ₩91,541 | ₩92,610 | +1.15% | 139만 |
|---|
| 2026.09.08 | ₩92,316 | ₩93,571 | ₩91,929 | ₩92,249 | -0.07% | 72.1만 |
|---|
| 2026.09.04 | ₩91,488 | ₩92,957 | ₩90,860 | ₩92,770 | +1.40% | 56.2만 |
|---|
| 2026.09.03 | ₩90,767 | ₩93,491 | ₩89,351 | ₩92,877 | +2.32% | 91.2만 |
|---|
| 2026.09.02 | ₩91,702 | ₩92,156 | ₩87,788 | ₩89,298 | -2.62% | 95.7만 |
|---|
| 2026.09.01 | ₩90,219 | ₩92,703 | ₩89,525 | ₩90,566 | +0.38% | 56.2만 |
|---|
| 2026.08.31 | ₩91,675 | ₩91,929 | ₩90,299 | ₩91,461 | -0.23% | 50.1만 |
|---|
| 2026.08.28 | ₩92,944 | ₩94,480 | ₩90,152 | ₩91,675 | -1.37% | 60.4만 |
|---|
| 2026.08.27 | ₩92,530 | ₩93,144 | ₩89,979 | ₩91,288 | -1.34% | 78만 |
|---|
| 2026.08.26 | ₩93,024 | ₩93,024 | ₩90,887 | ₩92,476 | -0.59% | 55.8만 |
|---|
| 2026.08.25 | ₩91,274 | ₩93,144 | ₩90,633 | ₩93,037 | +1.93% | 109.1만 |
|---|
| 2026.08.24 | ₩90,820 | ₩91,114 | ₩88,830 | ₩90,486 | -0.37% | 76.7만 |
|---|
| 2026.08.21 | ₩89,458 | ₩93,238 | ₩88,697 | ₩91,448 | +2.22% | 116.1만 |
|---|
| 2026.08.20 | ₩87,975 | ₩89,912 | ₩87,909 | ₩88,403 | +0.49% | 57.3만 |
|---|
| 2026.08.19 | ₩89,591 | ₩89,912 | ₩87,815 | ₩88,349 | -1.39% | 78.5만 |
|---|
| 2026.08.18 | ₩89,992 | ₩91,047 | ₩86,960 | ₩88,683 | -1.45% | 92.6만 |
|---|
| 2026.08.17 | ₩89,485 | ₩91,488 | ₩89,485 | ₩91,368 | +2.10% | 78.6만 |
|---|
| 2026.08.14 | ₩89,084 | ₩89,925 | ₩86,546 | ₩89,618 | +0.60% | 129.8만 |
|---|
| 2026.08.13 | ₩93,104 | ₩93,117 | ₩88,884 | ₩89,191 | -4.20% | 95.6만 |
|---|
| 2026.08.12 | ₩90,860 | ₩92,930 | ₩89,765 | ₩92,690 | +2.01% | 133만 |
|---|
| 2026.08.11 | ₩86,800 | ₩89,338 | ₩85,798 | ₩88,109 | +1.51% | 88만 |
|---|
| 2026.08.10 | ₩87,935 | ₩89,471 | ₩84,984 | ₩86,439 | -1.70% | 125만 |
|---|
| 2026.08.07 | ₩90,460 | ₩90,460 | ₩87,067 | ₩87,935 | -2.79% | 117.6만 |
|---|
| 2026.08.06 | ₩89,805 | ₩94,827 | ₩84,583 | ₩89,124 | -0.76% | 184.7만 |
|---|
| 2026.08.05 | ₩100,717 | ₩103,655 | ₩100,717 | ₩101,532 | +0.81% | 96.4만 |
|---|
| 2026.08.04 | ₩102,640 | ₩104,002 | ₩100,223 | ₩100,476 | -2.11% | 113.5만 |
|---|
| 2026.08.03 | ₩101,719 | ₩103,695 | ₩99,715 | ₩101,759 | +0.04% | 98.3만 |
|---|
| 2026.07.31 | ₩105,204 | ₩105,979 | ₩100,503 | ₩102,266 | -2.79% | 75.7만 |
|---|
| 2026.07.30 | ₩99,288 | ₩104,336 | ₩98,139 | ₩103,668 | +4.41% | 102.2만 |
|---|
| 2026.07.29 | ₩98,553 | ₩99,501 | ₩95,361 | ₩96,256 | -2.33% | 82.6만 |
|---|
| 2026.07.28 | ₩97,912 | ₩99,742 | ₩94,827 | ₩99,208 | +1.32% | 91.5만 |
|---|
| 2026.07.27 | ₩100,303 | ₩102,320 | ₩96,363 | ₩99,408 | -0.89% | 67만 |
|---|
| 2026.07.24 | ₩100,557 | ₩100,757 | ₩98,086 | ₩99,181 | -1.37% | 75.9만 |
|---|
| 2026.07.23 | ₩96,496 | ₩100,476 | ₩95,428 | ₩99,982 | +3.61% | 104.6만 |
|---|
| 2026.07.22 | ₩98,981 | ₩100,744 | ₩98,166 | ₩98,860 | -0.12% | 120만 |
|---|
| 2026.07.21 | ₩96,162 | ₩101,211 | ₩96,162 | ₩99,568 | +3.54% | 115.1만 |
|---|
| 2026.07.20 | ₩91,688 | ₩96,016 | ₩90,820 | ₩94,440 | +3.00% | 142만 |
|---|
| 2026.07.17 | ₩95,886 | ₩97,062 | ₩91,630 | ₩91,702 | -4.36% | 196.1만 |
|---|
| 2026.07.16 | ₩101,638 | ₩102,600 | ₩97,952 | ₩98,727 | -2.86% | 114.9만 |
|---|
| 2026.07.15 | ₩101,434 | ₩103,330 | ₩101,113 | ₩102,760 | +1.31% | 104.1만 |
|---|
| 2026.07.14 | ₩100,766 | ₩103,108 | ₩100,668 | ₩100,828 | +0.06% | 110.4만 |
|---|
| 2026.07.13 | ₩104,229 | ₩105,512 | ₩99,858 | ₩100,062 | -4.00% | 108.8만 |
|---|
| 2026.07.10 | ₩109,216 | ₩110,943 | ₩104,781 | ₩104,817 | -4.03% | 108.6만 |
|---|
| 2026.07.09 | ₩106,785 | ₩112,501 | ₩106,785 | ₩109,207 | +2.27% | 86만 |
|---|
| 2026.07.08 | ₩106,144 | ₩107,114 | ₩104,176 | ₩105,814 | -0.31% | 148.1만 |
|---|
| 2026.07.07 | ₩108,334 | ₩111,566 | ₩106,179 | ₩108,174 | -0.15% | 129.4만 |
|---|
| 2026.07.06 | ₩108,183 | ₩111,281 | ₩107,933 | ₩108,877 | +0.64% | 83.3만 |
|---|
| 2026.07.02 | ₩110,729 | ₩112,857 | ₩105,823 | ₩107,337 | -3.06% | 121.3만 |
|---|
| 2026.07.01 | ₩104,844 | ₩111,094 | ₩103,989 | ₩110,177 | +5.09% | 135.7만 |
|---|
| 2026.06.30 | ₩104,799 | ₩108,040 | ₩101,736 | ₩105,512 | +0.68% | 184.8만 |
|---|
| 2026.06.29 | ₩119,420 | ₩121,102 | ₩102,395 | ₩103,152 | -13.62% | 390.8만 |
|---|
| 2026.06.26 | ₩121,948 | ₩122,661 | ₩116,980 | ₩120,577 | -1.12% | 378.7만 |
|---|
| 2026.06.25 | ₩122,928 | ₩123,925 | ₩120,755 | ₩122,233 | -0.56% | 112.2만 |
|---|
| 2026.06.24 | ₩122,874 | ₩124,557 | ₩119,081 | ₩121,209 | -1.36% | 135.1만 |
|---|
| 2026.06.23 | ₩120,577 | ₩125,786 | ₩119,981 | ₩122,821 | +1.86% | 115.6만 |
|---|
| 2026.06.22 | ₩125,225 | ₩126,427 | ₩122,527 | ₩123,578 | -1.32% | 137.6만 |
|---|
| 2026.06.18 | ₩119,900 | ₩125,911 | ₩119,322 | ₩123,774 | +3.23% | 262.3만 |
|---|
| 2026.06.17 | ₩119,090 | ₩119,295 | ₩111,255 | ₩118,120 | -0.81% | 217.4만 |
|---|
| 2026.06.16 | ₩123,480 | ₩123,978 | ₩116,980 | ₩117,443 | -4.89% | 226만 |
|---|
| 2026.06.15 | ₩118,743 | ₩123,293 | ₩117,603 | ₩120,853 | +1.78% | 341.3만 |
|---|
| 2026.06.12 | ₩115,529 | ₩118,262 | ₩112,679 | ₩116,366 | +0.72% | 145.9만 |
|---|
| 2026.06.11 | ₩113,160 | ₩116,802 | ₩112,190 | ₩115,520 | +2.09% | 143.3만 |
|---|
| 2026.06.10 | ₩108,236 | ₩112,127 | ₩106,847 | ₩111,032 | +2.58% | 114만 |
|---|
| 2026.06.09 | ₩107,355 | ₩110,266 | ₩104,176 | ₩108,708 | +1.26% | 123.4만 |
|---|
| 2026.06.08 | ₩104,310 | ₩107,310 | ₩103,882 | ₩104,790 | +0.46% | 76.7만 |
|---|
| 2026.06.05 | ₩101,060 | ₩103,116 | ₩99,893 | ₩102,876 | +1.80% | 100.3만 |
|---|
| 2026.06.04 | ₩98,023 | ₩103,099 | ₩97,115 | ₩101,549 | +3.60% | 82.7만 |
|---|
| 2026.06.03 | ₩94,524 | ₩97,890 | ₩93,696 | ₩97,115 | +2.74% | 85.8만 |
|---|
| 2026.06.02 | ₩102,244 | ₩104,381 | ₩95,263 | ₩95,780 | -6.32% | 121.6만 |
|---|
| 2026.06.01 | ₩100,614 | ₩103,909 | ₩98,932 | ₩102,885 | +2.26% | 115만 |
|---|
| 2026.05.29 | ₩99,608 | ₩103,250 | ₩98,843 | ₩100,926 | +1.32% | 119.5만 |
|---|
| 2026.05.28 | ₩99,306 | ₩100,436 | ₩97,685 | ₩99,822 | +0.52% | 54.9만 |
|---|
| 2026.05.27 | ₩102,057 | ₩102,360 | ₩99,003 | ₩100,080 | -1.94% | 46.7만 |
|---|
| 2026.05.26 | ₩101,505 | ₩102,422 | ₩99,902 | ₩101,425 | -0.08% | 50.3만 |
|---|
| 2026.05.22 | ₩100,748 | ₩101,727 | ₩99,484 | ₩99,831 | -0.91% | 54.3만 |
|---|
| 2026.05.21 | ₩99,662 | ₩101,425 | ₩98,664 | ₩100,098 | +0.44% | 61.8만 |
|---|
| 2026.05.20 | ₩98,308 | ₩101,932 | ₩97,507 | ₩100,543 | +2.27% | 104.1만 |
|---|
| 2026.05.19 | ₩97,765 | ₩99,457 | ₩96,581 | ₩97,382 | -0.39% | 89.5만 |
|---|
| 2026.05.18 | ₩98,460 | ₩100,988 | ₩97,356 | ₩98,656 | +0.20% | 86.7만 |
|---|
| 2026.05.15 | ₩100,454 | ₩100,846 | ₩96,946 | ₩98,130 | -2.31% | 150.3만 |
|---|
| 2026.05.14 | ₩103,642 | ₩105,040 | ₩102,235 | ₩102,734 | -0.88% | 106.6만 |
|---|
| 2026.05.13 | ₩103,392 | ₩105,022 | ₩101,977 | ₩103,312 | -0.08% | 76.4만 |
|---|
| 2026.05.12 | ₩108,993 | ₩108,993 | ₩102,796 | ₩104,007 | -4.57% | 101.7만 |
|---|
| 2026.05.11 | ₩109,830 | ₩111,638 | ₩107,969 | ₩108,486 | -1.22% | 104.1만 |
|---|
| 2026.05.08 | ₩108,192 | ₩111,673 | ₩107,266 | ₩108,557 | +0.34% | 111.2만 |
|---|
| 2026.05.07 | ₩104,345 | ₩110,587 | ₩100,160 | ₩107,649 | +3.17% | 262.3만 |
|---|
| 2026.05.06 | ₩97,035 | ₩97,498 | ₩92,957 | ₩94,729 | -2.38% | 98.6만 |
|---|
| 2026.05.05 | ₩94,604 | ₩96,848 | ₩94,302 | ₩96,216 | +1.70% | 98.7만 |
|---|
| 2026.05.04 | ₩93,010 | ₩95,103 | ₩92,690 | ₩94,275 | +1.36% | 70.4만 |
|---|
| 2026.05.01 | ₩94,417 | ₩95,058 | ₩92,877 | ₩93,660 | -0.80% | 72만 |
|---|
| 2026.04.30 | ₩92,111 | ₩94,542 | ₩92,102 | ₩94,408 | +2.49% | 81.8만 |
|---|
| 2026.04.29 | ₩93,598 | ₩93,990 | ₩90,909 | ₩92,289 | -1.40% | 77.2만 |
|---|
| 2026.04.28 | ₩94,729 | ₩95,210 | ₩91,167 | ₩93,456 | -1.34% | 97.3만 |
|---|
| 2026.04.27 | ₩94,880 | ₩96,091 | ₩93,108 | ₩94,506 | -0.39% | 75.8만 |
|---|
| 2026.04.24 | ₩93,429 | ₩95,717 | ₩92,975 | ₩94,506 | +1.15% | 70.6만 |
|---|
| 2026.04.23 | ₩92,628 | ₩95,005 | ₩92,601 | ₩93,402 | +0.84% | 58.2만 |
|---|
| 2026.04.22 | ₩93,874 | ₩94,417 | ₩91,960 | ₩92,574 | -1.38% | 55.5만 |
|---|
| 2026.04.21 | ₩94,150 | ₩94,658 | ₩91,604 | ₩92,672 | -1.57% | 95.5만 |
|---|
| 2026.04.20 | ₩94,898 | ₩95,717 | ₩93,046 | ₩93,767 | -1.19% | 76.7만 |
|---|
| 2026.04.17 | ₩95,281 | ₩96,091 | ₩93,251 | ₩94,408 | -0.92% | 115.1만 |
|---|
| 2026.04.16 | ₩91,773 | ₩94,043 | ₩91,399 | ₩92,886 | +1.21% | 106.3만 |
|---|
| 2026.04.15 | ₩90,731 | ₩91,443 | ₩88,238 | ₩91,087 | +0.39% | 114.2만 |
|---|
| 2026.04.14 | ₩88,683 | ₩91,755 | ₩88,487 | ₩91,025 | +2.64% | 158.1만 |
|---|
| 2026.04.13 | ₩82,878 | ₩89,084 | ₩82,433 | ₩88,478 | +6.76% | 174.9만 |
|---|
| 2026.04.10 | ₩83,519 | ₩83,519 | ₩81,142 | ₩82,718 | -0.96% | 124.4만 |
|---|
| 2026.04.09 | ₩81,578 | ₩84,249 | ₩81,026 | ₩83,056 | +1.81% | 98.1만 |
|---|
| 2026.04.08 | ₩79,557 | ₩81,996 | ₩79,557 | ₩81,578 | +2.54% | 166.4만 |
|---|
| 2026.04.07 | ₩75,915 | ₩77,731 | ₩74,784 | ₩77,366 | +1.91% | 117.5만 |
|---|
| 2026.04.06 | ₩75,203 | ₩76,467 | ₩73,573 | ₩76,227 | +1.36% | 98.2만 |
|---|
| 2026.04.02 | ₩70,012 | ₩75,114 | ₩69,246 | ₩75,114 | +7.29% | 111.8만 |
|---|
| 2026.04.01 | ₩72,763 | ₩73,680 | ₩71,472 | ₩71,908 | -1.17% | 146.3만 |
|---|
| 2026.03.31 | ₩71,294 | ₩72,113 | ₩69,103 | ₩71,810 | +0.72% | 117.2만 |
|---|
| 2026.03.30 | ₩70,786 | ₩71,053 | ₩68,738 | ₩69,406 | -1.95% | 126.4만 |
|---|
| 2026.03.27 | ₩67,937 | ₩69,985 | ₩67,047 | ₩69,771 | +2.70% | 136.6만 |
|---|
| 2026.03.26 | ₩67,456 | ₩69,949 | ₩66,495 | ₩69,415 | +2.90% | 146만 |
|---|
| 2026.03.25 | ₩67,225 | ₩68,204 | ₩66,103 | ₩67,456 | +0.34% | 111.2만 |
|---|
| 2026.03.24 | ₩61,962 | ₩66,370 | ₩61,410 | ₩65,978 | +6.48% | 181.7만 |
|---|
| 2026.03.23 | ₩63,743 | ₩65,417 | ₩61,482 | ₩63,156 | -0.92% | 208.1만 |
|---|
| 2026.03.20 | ₩61,526 | ₩62,411 | ₩60,333 | ₩62,054 | +0.86% | 438.1만 |
|---|
| 2026.03.19 | ₩60,636 | ₩62,144 | ₩60,161 | ₩61,544 | +1.50% | 157.9만 |
|---|
| 2026.03.18 | ₩63,200 | ₩63,200 | ₩61,146 | ₩62,025 | -1.86% | 197.3만 |
|---|
| 2026.03.17 | ₩63,426 | ₩64,791 | ₩62,559 | ₩64,464 | +1.64% | 131.1만 |
|---|
| 2026.03.16 | ₩64,079 | ₩64,322 | ₩62,339 | ₩62,452 | -2.54% | 143.6만 |
|---|
| 2026.03.13 | ₩63,242 | ₩64,031 | ₩60,357 | ₩61,479 | -2.79% | 72.8만 |
|---|
| 2026.03.12 | ₩61,520 | ₩63,040 | ₩61,170 | ₩62,399 | +1.43% | 104.4만 |
|---|
| 2026.03.11 | ₩62,357 | ₩64,037 | ₩62,268 | ₩63,544 | +1.90% | 63.5만 |
|---|
| 2026.03.10 | ₩64,827 | ₩65,919 | ₩62,844 | ₩63,105 | -2.66% | 88.7만 |
|---|
| 2026.03.09 | ₩62,500 | ₩65,046 | ₩61,419 | ₩64,726 | +3.56% | 107.6만 |
|---|
| 2026.03.06 | ₩67,996 | ₩68,471 | ₩64,007 | ₩64,144 | -5.67% | 96.2만 |
|---|
| 2026.03.05 | ₩72,074 | ₩72,852 | ₩70,127 | ₩70,970 | -1.53% | 93.1만 |
|---|
| 2026.03.04 | ₩75,054 | ₩75,683 | ₩73,178 | ₩73,238 | -2.42% | 86.9만 |
|---|
| 2026.03.03 | ₩74,716 | ₩75,725 | ₩72,104 | ₩74,425 | -0.39% | 112.1만 |
|---|
| 2026.03.02 | ₩74,015 | ₩78,693 | ₩73,630 | ₩77,553 | +4.78% | 69만 |
|---|
| 2026.02.27 | ₩76,835 | ₩77,167 | ₩74,811 | ₩75,683 | -1.50% | 63.5만 |
|---|
| 2026.02.26 | ₩76,366 | ₩77,761 | ₩75,387 | ₩77,737 | +1.80% | 61만 |
|---|
| 2026.02.25 | ₩76,146 | ₩76,877 | ₩74,639 | ₩76,040 | -0.14% | 65.7만 |
|---|
| 2026.02.24 | ₩73,980 | ₩76,271 | ₩73,606 | ₩75,547 | +2.12% | 70.4만 |
|---|
| 2026.02.23 | ₩76,467 | ₩76,948 | ₩73,107 | ₩74,033 | -3.18% | 94.5만 |
|---|
| 2026.02.20 | ₩74,247 | ₩76,497 | ₩72,769 | ₩76,378 | +2.87% | 58.2만 |
|---|
| 2026.02.19 | ₩75,209 | ₩75,505 | ₩73,873 | ₩74,122 | -1.44% | 74.9만 |
|---|
| 2026.02.18 | ₩75,470 | ₩77,167 | ₩75,167 | ₩76,028 | +0.74% | 80.2만 |
|---|
| 2026.02.17 | ₩75,636 | ₩76,799 | ₩74,995 | ₩75,084 | -0.73% | 74.2만 |
|---|
| 2026.02.13 | ₩74,099 | ₩75,767 | ₩72,775 | ₩75,636 | +2.07% | 86.7만 |
|---|
| 2026.02.12 | ₩76,651 | ₩77,375 | ₩73,511 | ₩74,170 | -3.24% | 77.4만 |
|---|
| 2026.02.11 | ₩75,232 | ₩76,283 | ₩73,873 | ₩75,683 | +0.60% | 97.9만 |
|---|
| 2026.02.10 | ₩73,962 | ₩74,888 | ₩72,413 | ₩74,562 | +0.81% | 114만 |
|---|
| 2026.02.09 | ₩72,300 | ₩75,761 | ₩72,270 | ₩74,170 | +2.59% | 166만 |
|---|
| 2026.02.06 | ₩69,290 | ₩71,641 | ₩68,554 | ₩71,552 | +3.26% | 139.5만 |
|---|
| 2026.02.05 | ₩72,306 | ₩74,936 | ₩66,969 | ₩67,403 | -6.78% | 180.6만 |
|---|
| 2026.02.04 | ₩67,243 | ₩69,842 | ₩66,726 | ₩69,670 | +3.61% | 182.6만 |
|---|
| 2026.02.03 | ₩67,640 | ₩68,258 | ₩65,420 | ₩67,142 | -0.74% | 68.5만 |
|---|
| 2026.02.02 | ₩66,898 | ₩68,370 | ₩66,073 | ₩67,551 | +0.98% | 123.8만 |
|---|
| 2026.01.30 | ₩65,776 | ₩67,652 | ₩65,693 | ₩66,637 | +1.31% | 112.8만 |
|---|
| 2026.01.29 | ₩64,749 | ₩66,631 | ₩64,518 | ₩66,625 | +2.90% | 105.2만 |
|---|
| 2026.01.28 | ₩64,506 | ₩64,999 | ₩63,194 | ₩63,990 | -0.80% | 48.8만 |
|---|
| 2026.01.27 | ₩63,883 | ₩64,548 | ₩63,515 | ₩64,500 | +0.97% | 36.5만 |
|---|
| 2026.01.26 | ₩63,455 | ₩64,209 | ₩63,070 | ₩64,025 | +0.90% | 44.6만 |
|---|
| 2026.01.23 | ₩64,951 | ₩65,278 | ₩63,046 | ₩63,443 | -2.32% | 36.5만 |
|---|
| 2026.01.22 | ₩65,539 | ₩66,085 | ₩64,797 | ₩65,485 | -0.08% | 39.6만 |
|---|
| 2026.01.21 | ₩63,693 | ₩65,693 | ₩63,141 | ₩65,385 | +2.66% | 55만 |
|---|
| 2026.01.20 | ₩62,927 | ₩64,720 | ₩62,452 | ₩63,010 | +0.13% | 55.6만 |
|---|
| 2026.01.16 | ₩62,868 | ₩65,616 | ₩62,072 | ₩64,286 | +2.26% | 117.5만 |
|---|
| 2026.01.15 | ₩59,929 | ₩62,921 | ₩59,929 | ₩62,856 | +4.88% | 65.1만 |
|---|
| 2026.01.14 | ₩61,324 | ₩61,396 | ₩59,621 | ₩59,977 | -2.20% | 71.1만 |
|---|
| 2026.01.13 | ₩61,793 | ₩61,793 | ₩60,458 | ₩61,223 | -0.92% | 39.7만 |
|---|
| 2026.01.12 | ₩60,921 | ₩62,310 | ₩60,921 | ₩61,841 | +1.51% | 73.4만 |
|---|
| 2026.01.09 | ₩61,057 | ₩61,758 | ₩60,481 | ₩61,580 | +0.86% | 32.2만 |
|---|
| 2026.01.08 | ₩61,111 | ₩61,865 | ₩60,642 | ₩61,241 | +0.21% | 41.7만 |
|---|
| 2026.01.07 | ₩60,606 | ₩61,508 | ₩59,371 | ₩61,182 | +0.95% | 49만 |
|---|
| 2026.01.06 | ₩59,876 | ₩60,772 | ₩58,968 | ₩60,766 | +1.49% | 56.5만 |
|---|
| 2026.01.05 | ₩57,715 | ₩60,428 | ₩57,715 | ₩60,327 | +4.53% | 74.9만 |
|---|
| 2026.01.02 | ₩56,504 | ₩58,511 | ₩56,214 | ₩57,804 | +2.30% | 81.8만 |
|---|
| 2025.12.31 | ₩58,095 | ₩58,155 | ₩56,368 | ₩56,469 | -2.80% | 47.6만 |
|---|
| 2025.12.30 | ₩59,069 | ₩59,241 | ₩56,677 | ₩57,947 | -1.90% | 46.4만 |
|---|
| 2025.12.29 | ₩59,318 | ₩59,360 | ₩58,558 | ₩58,932 | -0.65% | 35.8만 |
|---|
| 2025.12.26 | ₩58,439 | ₩59,728 | ₩57,703 | ₩59,472 | +1.77% | 40.1만 |
|---|
| 2025.12.24 | ₩57,721 | ₩58,748 | ₩57,614 | ₩58,214 | +0.85% | 38.1만 |
|---|
| 2025.12.23 | ₩57,157 | ₩58,350 | ₩56,605 | ₩57,917 | +1.33% | 41만 |
|---|
| 2025.12.22 | ₩56,801 | ₩58,042 | ₩56,688 | ₩57,353 | +0.97% | 67.3만 |
|---|
| 2025.12.19 | ₩55,988 | ₩57,276 | ₩55,911 | ₩56,813 | +1.47% | 249.3만 |
|---|
| 2025.12.18 | ₩57,128 | ₩57,763 | ₩55,768 | ₩55,869 | -2.20% | 61.8만 |
|---|
| 2025.12.17 | ₩57,567 | ₩58,825 | ₩56,398 | ₩56,825 | -1.29% | 65.4만 |
|---|
| 2025.12.16 | ₩56,997 | ₩58,107 | ₩56,979 | ₩57,638 | +1.12% | 73만 |
|---|
| 2025.12.15 | ₩58,410 | ₩58,784 | ₩57,080 | ₩57,128 | -2.20% | 80.4만 |
|---|
| 2025.12.12 | ₩59,650 | ₩59,823 | ₩57,537 | ₩57,834 | -3.05% | 82.8만 |
|---|
| 2025.12.11 | ₩57,377 | ₩59,644 | ₩57,306 | ₩59,555 | +3.80% | 91.3만 |
|---|
| 2025.12.10 | ₩56,113 | ₩58,267 | ₩56,018 | ₩57,603 | +2.66% | 92.1만 |
|---|
| 2025.12.09 | ₩54,575 | ₩57,264 | ₩54,492 | ₩56,641 | +3.79% | 111만 |
|---|
| 2025.12.08 | ₩55,834 | ₩55,834 | ₩54,195 | ₩54,474 | -2.43% | 68.6만 |
|---|
| 2025.12.05 | ₩55,667 | ₩55,667 | ₩54,991 | ₩55,436 | -0.42% | 70.3만 |
|---|
| 2025.12.04 | ₩55,193 | ₩56,314 | ₩54,854 | ₩55,382 | +0.34% | 70.2만 |
|---|
| 2025.12.03 | ₩52,925 | ₩55,460 | ₩52,765 | ₩55,442 | +4.76% | 99.9만 |
|---|
| 2025.12.02 | ₩52,693 | ₩52,759 | ₩51,542 | ₩52,581 | -0.21% | 95.7만 |
|---|
| 2025.12.01 | ₩52,836 | ₩53,513 | ₩51,055 | ₩52,064 | -1.46% | 109.6만 |
|---|
| 2025.11.28 | ₩54,314 | ₩54,706 | ₩53,204 | ₩53,786 | -0.97% | 35.4만 |
|---|
| 2025.11.26 | ₩53,738 | ₩56,570 | ₩53,471 | ₩54,011 | +0.51% | 168.2만 |
|---|
| 2025.11.25 | ₩49,761 | ₩53,441 | ₩49,761 | ₩52,901 | +6.31% | 129.6만 |
|---|
| 2025.11.24 | ₩49,987 | ₩50,527 | ₩48,930 | ₩49,862 | -0.25% | 114.8만 |
|---|
| 2025.11.21 | ₩50,064 | ₩51,269 | ₩48,681 | ₩49,690 | -0.75% | 91.8만 |
|---|
| 2025.11.20 | ₩52,794 | ₩53,251 | ₩49,915 | ₩50,064 | -5.17% | 77.5만 |
|---|
| 2025.11.19 | ₩50,527 | ₩51,862 | ₩50,194 | ₩51,613 | +2.15% | 74.7만 |
|---|
| 2025.11.18 | ₩50,378 | ₩51,221 | ₩49,862 | ₩50,527 | +0.29% | 83만 |
|---|
| 2025.11.17 | ₩52,967 | ₩53,192 | ₩50,230 | ₩50,782 | -4.12% | 139.1만 |
|---|
| 2025.11.14 | ₩52,076 | ₩53,869 | ₩51,008 | ₩53,192 | +2.14% | 104만 |
|---|
| 2025.11.13 | ₩53,180 | ₩53,685 | ₩52,052 | ₩52,777 | -0.76% | 57.3만 |
|---|
| 2025.11.12 | ₩53,709 | ₩54,320 | ₩53,186 | ₩53,441 | -0.50% | 84.6만 |
|---|
| 2025.11.11 | ₩53,631 | ₩54,035 | ₩53,133 | ₩53,376 | -0.48% | 45.2만 |
|---|
| 2025.11.10 | ₩53,287 | ₩54,545 | ₩53,174 | ₩53,857 | +1.07% | 64.7만 |
|---|
| 2025.11.07 | ₩50,925 | ₩53,038 | ₩50,396 | ₩52,872 | +3.82% | 73.8만 |
|---|
| 2025.11.06 | ₩50,467 | ₩51,726 | ₩49,868 | ₩51,091 | +1.24% | 86.7만 |
|---|
| 2025.11.05 | ₩50,752 | ₩51,453 | ₩49,921 | ₩50,473 | -0.55% | 97.6만 |
|---|
| 2025.11.04 | ₩51,399 | ₩51,791 | ₩49,862 | ₩50,527 | -1.70% | 148.4만 |
|---|
| 2025.11.03 | ₩54,136 | ₩54,373 | ₩50,752 | ₩51,459 | -4.95% | 219.7만 |
|---|
| 2025.10.31 | ₩55,394 | ₩55,834 | ₩54,237 | ₩54,563 | -1.50% | 70.7만 |
|---|
| 2025.10.30 | ₩54,801 | ₩55,964 | ₩54,640 | ₩55,460 | +1.20% | 108.7만 |
|---|
| 2025.10.29 | ₩57,300 | ₩57,300 | ₩54,896 | ₩55,329 | -3.44% | 106.9만 |
|---|
| 2025.10.28 | ₩58,416 | ₩58,416 | ₩56,599 | ₩57,056 | -2.33% | 71.4만 |
|---|
| 2025.10.27 | ₩59,947 | ₩60,090 | ₩58,125 | ₩58,315 | -2.72% | 68.2만 |
|---|
| 2025.10.24 | ₩60,286 | ₩60,398 | ₩59,265 | ₩59,354 | -1.55% | 60.1만 |
|---|
| 2025.10.23 | ₩59,882 | ₩59,882 | ₩57,822 | ₩59,223 | -1.10% | 54만 |
|---|
| 2025.10.22 | ₩59,514 | ₩59,995 | ₩58,766 | ₩59,526 | +0.02% | 69.8만 |
|---|
| 2025.10.21 | ₩59,840 | ₩60,149 | ₩59,318 | ₩59,781 | -0.10% | 41.7만 |
|---|
| 2025.10.20 | ₩60,618 | ₩60,790 | ₩59,662 | ₩59,840 | -1.28% | 62.3만 |
|---|
| 2025.10.17 | ₩59,449 | ₩59,734 | ₩58,469 | ₩59,520 | +0.12% | 84.8만 |
|---|
| 2025.10.16 | ₩61,675 | ₩61,823 | ₩59,389 | ₩59,466 | -3.58% | 80.1만 |
|---|
| 2025.10.15 | ₩58,956 | ₩61,532 | ₩58,932 | ₩61,461 | +4.25% | 74.6만 |
|---|
| 2025.10.14 | ₩57,104 | ₩58,629 | ₩56,605 | ₩58,368 | +2.21% | 74.2만 |
|---|
| 2025.10.13 | ₩57,662 | ₩58,178 | ₩56,902 | ₩57,798 | +0.24% | 67.2만 |
|---|
| 2025.10.10 | ₩58,938 | ₩59,502 | ₩56,813 | ₩56,884 | -3.48% | 51.2만 |
|---|