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 | ₩80,024 | ₩81,975 | ₩79,716 | ₩81,828 | +2.25% | 58.7만 |
| 2026.10.08 | ₩80,866 | ₩81,360 | ₩79,663 | ₩80,304 | -0.69% | 139.9만 |
| 2026.10.07 | ₩87,039 | ₩88,923 | ₩81,240 | ₩82,122 | -5.65% | 120.8만 |
| 2026.10.06 | ₩90,099 | ₩90,553 | ₩87,921 | ₩88,188 | -2.12% | 61.9만 |
| 2026.10.05 | ₩87,493 | ₩91,061 | ₩87,466 | ₩90,099 | +2.98% | 106.9만 |
| 2026.10.02 | ₩89,658 | ₩90,486 | ₩87,239 | ₩87,934 | -1.92% | 118.2만 |
| 2026.10.01 | ₩85,836 | ₩88,081 | ₩84,513 | ₩87,386 | +1.81% | 89.6만 |
| 2026.09.30 | ₩87,065 | ₩87,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,371 |
| -0.80% |
| 120.2만 |
| 2026.09.29 | ₩88,054 | ₩88,602 | ₩86,103 | ₩87,186 | -0.99% | 58.9만 |
|---|
| 2026.09.28 | ₩88,014 | ₩88,455 | ₩86,878 | ₩88,054 | +0.05% | 91.2만 |
|---|
| 2026.09.25 | ₩94,174 | ₩94,962 | ₩87,814 | ₩89,270 | -5.21% | 96.3만 |
|---|
| 2026.09.24 | ₩89,925 | ₩93,506 | ₩88,468 | ₩92,891 | +3.30% | 108만 |
|---|
| 2026.09.23 | ₩90,687 | ₩91,555 | ₩89,163 | ₩90,566 | -0.13% | 100.9만 |
|---|
| 2026.09.22 | ₩90,366 | ₩93,533 | ₩86,237 | ₩92,571 | +2.44% | 185만 |
|---|
| 2026.09.21 | ₩90,566 | ₩90,860 | ₩89,043 | ₩90,165 | -0.44% | 47.2만 |
|---|
| 2026.09.18 | ₩88,134 | ₩90,753 | ₩88,041 | ₩89,524 | +1.58% | 169.8만 |
|---|
| 2026.09.17 | ₩91,608 | ₩91,608 | ₩88,228 | ₩88,362 | -3.54% | 50.3만 |
|---|
| 2026.09.16 | ₩89,257 | ₩90,580 | ₩87,800 | ₩90,339 | +1.21% | 68.3만 |
|---|
| 2026.09.15 | ₩91,288 | ₩91,341 | ₩88,188 | ₩89,337 | -2.14% | 78.5만 |
|---|
| 2026.09.14 | ₩91,996 | ₩93,399 | ₩91,194 | ₩91,568 | -0.46% | 62.4만 |
|---|
| 2026.09.11 | ₩94,374 | ₩95,483 | ₩92,504 | ₩94,027 | -0.37% | 57.5만 |
|---|
| 2026.09.10 | ₩91,555 | ₩93,319 | ₩91,141 | ₩93,225 | +1.82% | 54.9만 |
|---|
| 2026.09.09 | ₩91,595 | ₩94,308 | ₩91,582 | ₩92,651 | +1.15% | 139만 |
|---|
| 2026.09.08 | ₩92,357 | ₩93,613 | ₩91,969 | ₩92,290 | -0.07% | 72.1만 |
|---|
| 2026.09.04 | ₩91,528 | ₩92,998 | ₩90,900 | ₩92,811 | +1.40% | 56.2만 |
|---|
| 2026.09.03 | ₩90,807 | ₩93,533 | ₩89,390 | ₩92,918 | +2.32% | 91.2만 |
|---|
| 2026.09.02 | ₩91,742 | ₩92,196 | ₩87,827 | ₩89,337 | -2.62% | 95.7만 |
|---|
| 2026.09.01 | ₩90,259 | ₩92,744 | ₩89,564 | ₩90,606 | +0.38% | 56.2만 |
|---|
| 2026.08.31 | ₩91,715 | ₩91,969 | ₩90,339 | ₩91,502 | -0.23% | 50.1만 |
|---|
| 2026.08.28 | ₩92,985 | ₩94,521 | ₩90,192 | ₩91,715 | -1.37% | 60.4만 |
|---|
| 2026.08.27 | ₩92,571 | ₩93,185 | ₩90,018 | ₩91,328 | -1.34% | 78만 |
|---|
| 2026.08.26 | ₩93,065 | ₩93,065 | ₩90,927 | ₩92,517 | -0.59% | 55.8만 |
|---|
| 2026.08.25 | ₩91,315 | ₩93,185 | ₩90,673 | ₩93,078 | +1.93% | 109.1만 |
|---|
| 2026.08.24 | ₩90,860 | ₩91,154 | ₩88,869 | ₩90,526 | -0.37% | 76.7만 |
|---|
| 2026.08.21 | ₩89,497 | ₩93,279 | ₩88,736 | ₩91,488 | +2.22% | 116.1만 |
|---|
| 2026.08.20 | ₩88,014 | ₩89,952 | ₩87,947 | ₩88,442 | +0.49% | 57.3만 |
|---|
| 2026.08.19 | ₩89,631 | ₩89,952 | ₩87,854 | ₩88,388 | -1.39% | 78.5만 |
|---|
| 2026.08.18 | ₩90,032 | ₩91,087 | ₩86,999 | ₩88,722 | -1.45% | 92.6만 |
|---|
| 2026.08.17 | ₩89,524 | ₩91,528 | ₩89,524 | ₩91,408 | +2.10% | 78.6만 |
|---|
| 2026.08.14 | ₩89,123 | ₩89,965 | ₩86,584 | ₩89,658 | +0.60% | 129.8만 |
|---|
| 2026.08.13 | ₩93,145 | ₩93,158 | ₩88,923 | ₩89,230 | -4.20% | 95.6만 |
|---|
| 2026.08.12 | ₩90,900 | ₩92,971 | ₩89,805 | ₩92,731 | +2.01% | 133만 |
|---|
| 2026.08.11 | ₩86,838 | ₩89,377 | ₩85,836 | ₩88,148 | +1.51% | 88만 |
|---|
| 2026.08.10 | ₩87,974 | ₩89,511 | ₩85,021 | ₩86,478 | -1.70% | 125만 |
|---|
| 2026.08.07 | ₩90,499 | ₩90,499 | ₩87,106 | ₩87,974 | -2.79% | 117.6만 |
|---|
| 2026.08.06 | ₩89,845 | ₩94,869 | ₩84,620 | ₩89,163 | -0.76% | 184.7만 |
|---|
| 2026.08.05 | ₩100,761 | ₩103,701 | ₩100,761 | ₩101,576 | +0.81% | 96.4만 |
|---|
| 2026.08.04 | ₩102,685 | ₩104,048 | ₩100,267 | ₩100,521 | -2.11% | 113.5만 |
|---|
| 2026.08.03 | ₩101,763 | ₩103,741 | ₩99,759 | ₩101,804 | +0.04% | 98.3만 |
|---|
| 2026.07.31 | ₩105,251 | ₩106,026 | ₩100,548 | ₩102,311 | -2.79% | 75.7만 |
|---|
| 2026.07.30 | ₩99,332 | ₩104,382 | ₩98,183 | ₩103,714 | +4.41% | 102.2만 |
|---|
| 2026.07.29 | ₩98,597 | ₩99,545 | ₩95,403 | ₩96,298 | -2.33% | 82.6만 |
|---|
| 2026.07.28 | ₩97,955 | ₩99,786 | ₩94,869 | ₩99,251 | +1.32% | 91.5만 |
|---|
| 2026.07.27 | ₩100,347 | ₩102,365 | ₩96,405 | ₩99,452 | -0.89% | 67만 |
|---|
| 2026.07.24 | ₩100,601 | ₩100,801 | ₩98,129 | ₩99,225 | -1.37% | 75.9만 |
|---|
| 2026.07.23 | ₩96,539 | ₩100,521 | ₩95,470 | ₩100,026 | +3.61% | 104.6만 |
|---|
| 2026.07.22 | ₩99,024 | ₩100,788 | ₩98,209 | ₩98,904 | -0.12% | 120만 |
|---|
| 2026.07.21 | ₩96,205 | ₩101,256 | ₩96,205 | ₩99,612 | +3.54% | 115.1만 |
|---|
| 2026.07.20 | ₩91,729 | ₩96,058 | ₩90,860 | ₩94,481 | +3.00% | 142만 |
|---|
| 2026.07.17 | ₩95,929 | ₩97,105 | ₩91,671 | ₩91,742 | -4.36% | 196.1만 |
|---|
| 2026.07.16 | ₩101,683 | ₩102,645 | ₩97,995 | ₩98,770 | -2.86% | 114.9만 |
|---|
| 2026.07.15 | ₩101,478 | ₩103,376 | ₩101,158 | ₩102,806 | +1.31% | 104.1만 |
|---|
| 2026.07.14 | ₩100,810 | ₩103,153 | ₩100,712 | ₩100,873 | +0.06% | 110.4만 |
|---|
| 2026.07.13 | ₩104,275 | ₩105,558 | ₩99,902 | ₩100,107 | -4.00% | 108.8만 |
|---|
| 2026.07.10 | ₩109,264 | ₩110,992 | ₩104,828 | ₩104,863 | -4.03% | 108.6만 |
|---|
| 2026.07.09 | ₩106,832 | ₩112,551 | ₩106,832 | ₩109,255 | +2.27% | 86만 |
|---|
| 2026.07.08 | ₩106,191 | ₩107,162 | ₩104,222 | ₩105,861 | -0.31% | 148.1만 |
|---|
| 2026.07.07 | ₩108,382 | ₩111,616 | ₩106,226 | ₩108,222 | -0.15% | 129.4만 |
|---|
| 2026.07.06 | ₩108,231 | ₩111,331 | ₩107,981 | ₩108,925 | +0.64% | 83.3만 |
|---|
| 2026.07.02 | ₩110,778 | ₩112,907 | ₩105,870 | ₩107,384 | -3.06% | 121.3만 |
|---|
| 2026.07.01 | ₩104,890 | ₩111,143 | ₩104,035 | ₩110,226 | +5.09% | 135.7만 |
|---|
| 2026.06.30 | ₩104,846 | ₩108,088 | ₩101,781 | ₩105,558 | +0.68% | 184.8만 |
|---|
| 2026.06.29 | ₩119,472 | ₩121,156 | ₩102,440 | ₩103,198 | -13.62% | 390.8만 |
|---|
| 2026.06.26 | ₩122,002 | ₩122,715 | ₩117,032 | ₩120,630 | -1.12% | 378.7만 |
|---|
| 2026.06.25 | ₩122,982 | ₩123,980 | ₩120,808 | ₩122,287 | -0.56% | 112.2만 |
|---|
| 2026.06.24 | ₩122,929 | ₩124,612 | ₩119,134 | ₩121,263 | -1.36% | 135.1만 |
|---|
| 2026.06.23 | ₩120,630 | ₩125,841 | ₩120,034 | ₩122,875 | +1.86% | 115.6만 |
|---|
| 2026.06.22 | ₩125,280 | ₩126,483 | ₩122,581 | ₩123,632 | -1.32% | 137.6만 |
|---|
| 2026.06.18 | ₩119,953 | ₩125,966 | ₩119,374 | ₩123,828 | +3.23% | 262.3만 |
|---|
| 2026.06.17 | ₩119,143 | ₩119,348 | ₩111,304 | ₩118,172 | -0.81% | 217.4만 |
|---|
| 2026.06.16 | ₩123,534 | ₩124,033 | ₩117,032 | ₩117,495 | -4.89% | 226만 |
|---|
| 2026.06.15 | ₩118,795 | ₩123,347 | ₩117,655 | ₩120,906 | +1.78% | 341.3만 |
|---|
| 2026.06.12 | ₩115,580 | ₩118,314 | ₩112,729 | ₩116,417 | +0.72% | 145.9만 |
|---|
| 2026.06.11 | ₩113,210 | ₩116,853 | ₩112,239 | ₩115,571 | +2.09% | 143.3만 |
|---|
| 2026.06.10 | ₩108,284 | ₩112,177 | ₩106,894 | ₩111,081 | +2.58% | 114만 |
|---|
| 2026.06.09 | ₩107,402 | ₩110,315 | ₩104,222 | ₩108,756 | +1.26% | 123.4만 |
|---|
| 2026.06.08 | ₩104,356 | ₩107,358 | ₩103,928 | ₩104,837 | +0.46% | 76.7만 |
|---|
| 2026.06.05 | ₩101,104 | ₩103,162 | ₩99,937 | ₩102,921 | +1.80% | 100.3만 |
|---|
| 2026.06.04 | ₩98,067 | ₩103,144 | ₩97,158 | ₩101,594 | +3.60% | 82.7만 |
|---|
| 2026.06.03 | ₩94,566 | ₩97,933 | ₩93,737 | ₩97,158 | +2.74% | 85.8만 |
|---|
| 2026.06.02 | ₩102,289 | ₩104,427 | ₩95,305 | ₩95,822 | -6.32% | 121.6만 |
|---|
| 2026.06.01 | ₩100,659 | ₩103,955 | ₩98,975 | ₩102,930 | +2.26% | 115만 |
|---|
| 2026.05.29 | ₩99,652 | ₩103,296 | ₩98,886 | ₩100,971 | +1.32% | 119.5만 |
|---|
| 2026.05.28 | ₩99,349 | ₩100,481 | ₩97,728 | ₩99,866 | +0.52% | 54.9만 |
|---|
| 2026.05.27 | ₩102,102 | ₩102,405 | ₩99,047 | ₩100,124 | -1.94% | 46.7만 |
|---|
| 2026.05.26 | ₩101,550 | ₩102,467 | ₩99,946 | ₩101,470 | -0.08% | 50.3만 |
|---|
| 2026.05.22 | ₩100,793 | ₩101,772 | ₩99,528 | ₩99,875 | -0.91% | 54.3만 |
|---|
| 2026.05.21 | ₩99,706 | ₩101,470 | ₩98,708 | ₩100,142 | +0.44% | 61.8만 |
|---|
| 2026.05.20 | ₩98,352 | ₩101,977 | ₩97,550 | ₩100,588 | +2.27% | 104.1만 |
|---|
| 2026.05.19 | ₩97,808 | ₩99,501 | ₩96,624 | ₩97,425 | -0.39% | 89.5만 |
|---|
| 2026.05.18 | ₩98,503 | ₩101,033 | ₩97,399 | ₩98,699 | +0.20% | 86.7만 |
|---|
| 2026.05.15 | ₩100,499 | ₩100,890 | ₩96,989 | ₩98,174 | -2.31% | 150.3만 |
|---|
| 2026.05.14 | ₩103,688 | ₩105,086 | ₩102,280 | ₩102,779 | -0.88% | 106.6만 |
|---|
| 2026.05.13 | ₩103,438 | ₩105,068 | ₩102,022 | ₩103,358 | -0.08% | 76.4만 |
|---|
| 2026.05.12 | ₩109,041 | ₩109,041 | ₩102,841 | ₩104,053 | -4.57% | 101.7만 |
|---|
| 2026.05.11 | ₩109,879 | ₩111,687 | ₩108,017 | ₩108,533 | -1.22% | 104.1만 |
|---|
| 2026.05.08 | ₩108,239 | ₩111,722 | ₩107,313 | ₩108,605 | +0.34% | 111.2만 |
|---|
| 2026.05.07 | ₩104,391 | ₩110,636 | ₩100,205 | ₩107,696 | +3.17% | 262.3만 |
|---|
| 2026.05.06 | ₩97,078 | ₩97,541 | ₩92,998 | ₩94,771 | -2.38% | 98.6만 |
|---|
| 2026.05.05 | ₩94,646 | ₩96,891 | ₩94,343 | ₩96,258 | +1.70% | 98.7만 |
|---|
| 2026.05.04 | ₩93,052 | ₩95,145 | ₩92,731 | ₩94,316 | +1.36% | 70.4만 |
|---|
| 2026.05.01 | ₩94,459 | ₩95,100 | ₩92,918 | ₩93,702 | -0.80% | 72만 |
|---|
| 2026.04.30 | ₩92,152 | ₩94,584 | ₩92,143 | ₩94,450 | +2.49% | 81.8만 |
|---|
| 2026.04.29 | ₩93,639 | ₩94,031 | ₩90,949 | ₩92,330 | -1.40% | 77.2만 |
|---|
| 2026.04.28 | ₩94,771 | ₩95,252 | ₩91,208 | ₩93,497 | -1.34% | 97.3만 |
|---|
| 2026.04.27 | ₩94,922 | ₩96,134 | ₩93,150 | ₩94,548 | -0.39% | 75.8만 |
|---|
| 2026.04.24 | ₩93,470 | ₩95,760 | ₩93,016 | ₩94,548 | +1.15% | 70.6만 |
|---|
| 2026.04.23 | ₩92,669 | ₩95,047 | ₩92,642 | ₩93,444 | +0.84% | 58.2만 |
|---|
| 2026.04.22 | ₩93,916 | ₩94,459 | ₩92,000 | ₩92,615 | -1.38% | 55.5만 |
|---|
| 2026.04.21 | ₩94,192 | ₩94,700 | ₩91,644 | ₩92,713 | -1.57% | 95.5만 |
|---|
| 2026.04.20 | ₩94,940 | ₩95,760 | ₩93,087 | ₩93,809 | -1.19% | 76.7만 |
|---|
| 2026.04.17 | ₩95,323 | ₩96,134 | ₩93,292 | ₩94,450 | -0.92% | 115.1만 |
|---|
| 2026.04.16 | ₩91,813 | ₩94,085 | ₩91,439 | ₩92,927 | +1.21% | 106.3만 |
|---|
| 2026.04.15 | ₩90,771 | ₩91,484 | ₩88,277 | ₩91,127 | +0.39% | 114.2만 |
|---|
| 2026.04.14 | ₩88,722 | ₩91,796 | ₩88,526 | ₩91,065 | +2.64% | 158.1만 |
|---|
| 2026.04.13 | ₩82,914 | ₩89,123 | ₩82,469 | ₩88,517 | +6.76% | 174.9만 |
|---|
| 2026.04.10 | ₩83,556 | ₩83,556 | ₩81,177 | ₩82,754 | -0.96% | 124.4만 |
|---|
| 2026.04.09 | ₩81,614 | ₩84,286 | ₩81,062 | ₩83,093 | +1.81% | 98.1만 |
|---|
| 2026.04.08 | ₩79,592 | ₩82,033 | ₩79,592 | ₩81,614 | +2.54% | 166.4만 |
|---|
| 2026.04.07 | ₩75,948 | ₩77,766 | ₩74,817 | ₩77,400 | +1.91% | 117.5만 |
|---|
| 2026.04.06 | ₩75,236 | ₩76,501 | ₩73,606 | ₩76,260 | +1.36% | 98.2만 |
|---|
| 2026.04.02 | ₩70,043 | ₩75,147 | ₩69,276 | ₩75,147 | +7.29% | 111.8만 |
|---|
| 2026.04.01 | ₩72,795 | ₩73,713 | ₩71,503 | ₩71,940 | -1.17% | 146.3만 |
|---|
| 2026.03.31 | ₩71,325 | ₩72,145 | ₩69,134 | ₩71,842 | +0.72% | 117.2만 |
|---|
| 2026.03.30 | ₩70,818 | ₩71,085 | ₩68,769 | ₩69,437 | -1.95% | 126.4만 |
|---|
| 2026.03.27 | ₩67,967 | ₩70,016 | ₩67,076 | ₩69,802 | +2.70% | 136.6만 |
|---|
| 2026.03.26 | ₩67,486 | ₩69,980 | ₩66,524 | ₩69,446 | +2.90% | 146만 |
|---|
| 2026.03.25 | ₩67,254 | ₩68,234 | ₩66,132 | ₩67,486 | +0.34% | 111.2만 |
|---|
| 2026.03.24 | ₩61,990 | ₩66,399 | ₩61,438 | ₩66,007 | +6.48% | 181.7만 |
|---|
| 2026.03.23 | ₩63,771 | ₩65,446 | ₩61,509 | ₩63,183 | -0.92% | 208.1만 |
|---|
| 2026.03.20 | ₩61,553 | ₩62,438 | ₩60,360 | ₩62,082 | +0.86% | 438.1만 |
|---|
| 2026.03.19 | ₩60,663 | ₩62,171 | ₩60,187 | ₩61,571 | +1.50% | 157.9만 |
|---|
| 2026.03.18 | ₩63,228 | ₩63,228 | ₩61,173 | ₩62,052 | -1.86% | 197.3만 |
|---|
| 2026.03.17 | ₩63,454 | ₩64,820 | ₩62,587 | ₩64,493 | +1.64% | 131.1만 |
|---|
| 2026.03.16 | ₩64,107 | ₩64,350 | ₩62,367 | ₩62,480 | -2.54% | 143.6만 |
|---|
| 2026.03.13 | ₩63,270 | ₩64,059 | ₩60,383 | ₩61,506 | -2.79% | 72.8만 |
|---|
| 2026.03.12 | ₩61,547 | ₩63,068 | ₩61,197 | ₩62,426 | +1.43% | 104.4만 |
|---|
| 2026.03.11 | ₩62,385 | ₩64,065 | ₩62,296 | ₩63,572 | +1.90% | 63.5만 |
|---|
| 2026.03.10 | ₩64,855 | ₩65,948 | ₩62,872 | ₩63,133 | -2.66% | 88.7만 |
|---|
| 2026.03.09 | ₩62,527 | ₩65,075 | ₩61,446 | ₩64,754 | +3.56% | 107.6만 |
|---|
| 2026.03.06 | ₩68,026 | ₩68,501 | ₩64,036 | ₩64,172 | -5.67% | 96.2만 |
|---|
| 2026.03.05 | ₩72,106 | ₩72,884 | ₩70,158 | ₩71,002 | -1.53% | 93.1만 |
|---|
| 2026.03.04 | ₩75,087 | ₩75,717 | ₩73,211 | ₩73,270 | -2.42% | 86.9만 |
|---|
| 2026.03.03 | ₩74,749 | ₩75,758 | ₩72,136 | ₩74,458 | -0.39% | 112.1만 |
|---|
| 2026.03.02 | ₩74,048 | ₩78,728 | ₩73,662 | ₩77,588 | +4.78% | 69만 |
|---|
| 2026.02.27 | ₩76,869 | ₩77,202 | ₩74,844 | ₩75,717 | -1.50% | 63.5만 |
|---|
| 2026.02.26 | ₩76,400 | ₩77,795 | ₩75,420 | ₩77,772 | +1.80% | 61만 |
|---|
| 2026.02.25 | ₩76,180 | ₩76,911 | ₩74,672 | ₩76,073 | -0.14% | 65.7만 |
|---|
| 2026.02.24 | ₩74,012 | ₩76,305 | ₩73,638 | ₩75,580 | +2.12% | 70.4만 |
|---|
| 2026.02.23 | ₩76,501 | ₩76,982 | ₩73,140 | ₩74,066 | -3.18% | 94.5만 |
|---|
| 2026.02.20 | ₩74,280 | ₩76,530 | ₩72,801 | ₩76,412 | +2.87% | 58.2만 |
|---|
| 2026.02.19 | ₩75,242 | ₩75,539 | ₩73,906 | ₩74,155 | -1.44% | 74.9만 |
|---|
| 2026.02.18 | ₩75,503 | ₩77,202 | ₩75,200 | ₩76,061 | +0.74% | 80.2만 |
|---|
| 2026.02.17 | ₩75,669 | ₩76,833 | ₩75,028 | ₩75,117 | -0.73% | 74.2만 |
|---|
| 2026.02.13 | ₩74,131 | ₩75,800 | ₩72,807 | ₩75,669 | +2.07% | 86.7만 |
|---|
| 2026.02.12 | ₩76,685 | ₩77,409 | ₩73,543 | ₩74,203 | -3.24% | 77.4만 |
|---|
| 2026.02.11 | ₩75,266 | ₩76,317 | ₩73,906 | ₩75,717 | +0.60% | 97.9만 |
|---|
| 2026.02.10 | ₩73,995 | ₩74,921 | ₩72,445 | ₩74,594 | +0.81% | 114만 |
|---|
| 2026.02.09 | ₩72,332 | ₩75,794 | ₩72,302 | ₩74,203 | +2.59% | 166만 |
|---|
| 2026.02.06 | ₩69,321 | ₩71,673 | ₩68,585 | ₩71,584 | +3.26% | 139.5만 |
|---|
| 2026.02.05 | ₩72,338 | ₩74,969 | ₩66,999 | ₩67,433 | -6.78% | 180.6만 |
|---|
| 2026.02.04 | ₩67,272 | ₩69,873 | ₩66,756 | ₩69,701 | +3.61% | 182.6만 |
|---|
| 2026.02.03 | ₩67,670 | ₩68,288 | ₩65,449 | ₩67,171 | -0.74% | 68.5만 |
|---|
| 2026.02.02 | ₩66,928 | ₩68,401 | ₩66,102 | ₩67,581 | +0.98% | 123.8만 |
|---|
| 2026.01.30 | ₩65,805 | ₩67,682 | ₩65,722 | ₩66,666 | +1.31% | 112.8만 |
|---|
| 2026.01.29 | ₩64,778 | ₩66,661 | ₩64,546 | ₩66,655 | +2.90% | 105.2만 |
|---|
| 2026.01.28 | ₩64,535 | ₩65,027 | ₩63,222 | ₩64,018 | -0.80% | 48.8만 |
|---|
| 2026.01.27 | ₩63,911 | ₩64,576 | ₩63,543 | ₩64,529 | +0.97% | 36.5만 |
|---|
| 2026.01.26 | ₩63,483 | ₩64,238 | ₩63,097 | ₩64,054 | +0.90% | 44.6만 |
|---|
| 2026.01.23 | ₩64,980 | ₩65,307 | ₩63,074 | ₩63,472 | -2.32% | 36.5만 |
|---|
| 2026.01.22 | ₩65,568 | ₩66,114 | ₩64,826 | ₩65,514 | -0.08% | 39.6만 |
|---|
| 2026.01.21 | ₩63,721 | ₩65,722 | ₩63,169 | ₩65,413 | +2.66% | 55만 |
|---|
| 2026.01.20 | ₩62,955 | ₩64,748 | ₩62,480 | ₩63,038 | +0.13% | 55.6만 |
|---|
| 2026.01.16 | ₩62,895 | ₩65,645 | ₩62,100 | ₩64,315 | +2.26% | 117.5만 |
|---|
| 2026.01.15 | ₩59,956 | ₩62,949 | ₩59,956 | ₩62,884 | +4.88% | 65.1만 |
|---|
| 2026.01.14 | ₩61,351 | ₩61,423 | ₩59,647 | ₩60,003 | -2.20% | 71.1만 |
|---|
| 2026.01.13 | ₩61,821 | ₩61,821 | ₩60,484 | ₩61,250 | -0.92% | 39.7만 |
|---|
| 2026.01.12 | ₩60,948 | ₩62,337 | ₩60,948 | ₩61,868 | +1.51% | 73.4만 |
|---|
| 2026.01.09 | ₩61,084 | ₩61,785 | ₩60,508 | ₩61,607 | +0.86% | 32.2만 |
|---|
| 2026.01.08 | ₩61,138 | ₩61,892 | ₩60,669 | ₩61,268 | +0.21% | 41.7만 |
|---|
| 2026.01.07 | ₩60,633 | ₩61,536 | ₩59,398 | ₩61,209 | +0.95% | 49만 |
|---|
| 2026.01.06 | ₩59,902 | ₩60,799 | ₩58,994 | ₩60,793 | +1.49% | 56.5만 |
|---|
| 2026.01.05 | ₩57,741 | ₩60,455 | ₩57,741 | ₩60,354 | +4.53% | 74.9만 |
|---|
| 2026.01.02 | ₩56,529 | ₩58,537 | ₩56,238 | ₩57,830 | +2.30% | 81.8만 |
|---|
| 2025.12.31 | ₩58,121 | ₩58,180 | ₩56,393 | ₩56,494 | -2.80% | 47.6만 |
|---|
| 2025.12.30 | ₩59,095 | ₩59,267 | ₩56,702 | ₩57,972 | -1.90% | 46.4만 |
|---|
| 2025.12.29 | ₩59,344 | ₩59,386 | ₩58,584 | ₩58,958 | -0.65% | 35.8만 |
|---|
| 2025.12.26 | ₩58,465 | ₩59,754 | ₩57,729 | ₩59,499 | +1.77% | 40.1만 |
|---|
| 2025.12.24 | ₩57,747 | ₩58,774 | ₩57,640 | ₩58,240 | +0.85% | 38.1만 |
|---|
| 2025.12.23 | ₩57,183 | ₩58,376 | ₩56,630 | ₩57,943 | +1.33% | 41만 |
|---|
| 2025.12.22 | ₩56,826 | ₩58,067 | ₩56,713 | ₩57,379 | +0.97% | 67.3만 |
|---|
| 2025.12.19 | ₩56,013 | ₩57,301 | ₩55,935 | ₩56,838 | +1.47% | 249.3만 |
|---|
| 2025.12.18 | ₩57,153 | ₩57,788 | ₩55,793 | ₩55,894 | -2.20% | 61.8만 |
|---|
| 2025.12.17 | ₩57,592 | ₩58,851 | ₩56,422 | ₩56,850 | -1.29% | 65.4만 |
|---|
| 2025.12.16 | ₩57,022 | ₩58,133 | ₩57,004 | ₩57,664 | +1.12% | 73만 |
|---|
| 2025.12.15 | ₩58,436 | ₩58,810 | ₩57,105 | ₩57,153 | -2.20% | 80.4만 |
|---|
| 2025.12.12 | ₩59,677 | ₩59,849 | ₩57,563 | ₩57,860 | -3.05% | 82.8만 |
|---|
| 2025.12.11 | ₩57,402 | ₩59,671 | ₩57,331 | ₩59,582 | +3.80% | 91.3만 |
|---|
| 2025.12.10 | ₩56,137 | ₩58,293 | ₩56,042 | ₩57,628 | +2.66% | 92.1만 |
|---|
| 2025.12.09 | ₩54,599 | ₩57,289 | ₩54,516 | ₩56,666 | +3.79% | 111만 |
|---|
| 2025.12.08 | ₩55,858 | ₩55,858 | ₩54,219 | ₩54,498 | -2.43% | 68.6만 |
|---|
| 2025.12.05 | ₩55,692 | ₩55,692 | ₩55,015 | ₩55,460 | -0.42% | 70.3만 |
|---|
| 2025.12.04 | ₩55,217 | ₩56,339 | ₩54,878 | ₩55,407 | +0.34% | 70.2만 |
|---|
| 2025.12.03 | ₩52,948 | ₩55,484 | ₩52,788 | ₩55,466 | +4.76% | 99.9만 |
|---|
| 2025.12.02 | ₩52,717 | ₩52,782 | ₩51,565 | ₩52,604 | -0.21% | 95.7만 |
|---|
| 2025.12.01 | ₩52,859 | ₩53,536 | ₩51,078 | ₩52,087 | -1.46% | 109.6만 |
|---|
| 2025.11.28 | ₩54,338 | ₩54,730 | ₩53,227 | ₩53,809 | -0.97% | 35.4만 |
|---|
| 2025.11.26 | ₩53,762 | ₩56,595 | ₩53,495 | ₩54,035 | +0.51% | 168.2만 |
|---|
| 2025.11.25 | ₩49,783 | ₩53,465 | ₩49,783 | ₩52,925 | +6.31% | 129.6만 |
|---|
| 2025.11.24 | ₩50,009 | ₩50,549 | ₩48,952 | ₩49,884 | -0.25% | 114.8만 |
|---|
| 2025.11.21 | ₩50,086 | ₩51,291 | ₩48,702 | ₩49,712 | -0.75% | 91.8만 |
|---|
| 2025.11.20 | ₩52,818 | ₩53,275 | ₩49,938 | ₩50,086 | -5.17% | 77.5만 |
|---|
| 2025.11.19 | ₩50,549 | ₩51,885 | ₩50,217 | ₩51,636 | +2.15% | 74.7만 |
|---|
| 2025.11.18 | ₩50,401 | ₩51,244 | ₩49,884 | ₩50,549 | +0.29% | 83만 |
|---|
| 2025.11.17 | ₩52,990 | ₩53,216 | ₩50,252 | ₩50,805 | -4.12% | 139.1만 |
|---|
| 2025.11.14 | ₩52,099 | ₩53,893 | ₩51,030 | ₩53,216 | +2.14% | 104만 |
|---|
| 2025.11.13 | ₩53,204 | ₩53,708 | ₩52,075 | ₩52,800 | -0.76% | 57.3만 |
|---|
| 2025.11.12 | ₩53,732 | ₩54,344 | ₩53,210 | ₩53,465 | -0.50% | 84.6만 |
|---|
| 2025.11.11 | ₩53,655 | ₩54,059 | ₩53,156 | ₩53,400 | -0.48% | 45.2만 |
|---|
| 2025.11.10 | ₩53,311 | ₩54,570 | ₩53,198 | ₩53,881 | +1.07% | 64.7만 |
|---|
| 2025.11.07 | ₩50,947 | ₩53,061 | ₩50,419 | ₩52,895 | +3.82% | 73.8만 |
|---|
| 2025.11.06 | ₩50,490 | ₩51,749 | ₩49,890 | ₩51,113 | +1.24% | 86.7만 |
|---|
| 2025.11.05 | ₩50,775 | ₩51,476 | ₩49,943 | ₩50,496 | -0.55% | 97.6만 |
|---|
| 2025.11.04 | ₩51,422 | ₩51,814 | ₩49,884 | ₩50,549 | -1.70% | 148.4만 |
|---|
| 2025.11.03 | ₩54,160 | ₩54,397 | ₩50,775 | ₩51,482 | -4.95% | 219.7만 |
|---|
| 2025.10.31 | ₩55,419 | ₩55,858 | ₩54,261 | ₩54,587 | -1.50% | 70.7만 |
|---|
| 2025.10.30 | ₩54,825 | ₩55,989 | ₩54,665 | ₩55,484 | +1.20% | 108.7만 |
|---|
| 2025.10.29 | ₩57,325 | ₩57,325 | ₩54,920 | ₩55,353 | -3.44% | 106.9만 |
|---|
| 2025.10.28 | ₩58,442 | ₩58,442 | ₩56,624 | ₩57,082 | -2.33% | 71.4만 |
|---|
| 2025.10.27 | ₩59,974 | ₩60,116 | ₩58,151 | ₩58,341 | -2.72% | 68.2만 |
|---|
| 2025.10.24 | ₩60,312 | ₩60,425 | ₩59,291 | ₩59,380 | -1.55% | 60.1만 |
|---|
| 2025.10.23 | ₩59,908 | ₩59,908 | ₩57,848 | ₩59,249 | -1.10% | 54만 |
|---|
| 2025.10.22 | ₩59,540 | ₩60,021 | ₩58,792 | ₩59,552 | +0.02% | 69.8만 |
|---|
| 2025.10.21 | ₩59,867 | ₩60,176 | ₩59,344 | ₩59,807 | -0.10% | 41.7만 |
|---|
| 2025.10.20 | ₩60,645 | ₩60,817 | ₩59,689 | ₩59,867 | -1.28% | 62.3만 |
|---|
| 2025.10.17 | ₩59,475 | ₩59,760 | ₩58,495 | ₩59,546 | +0.12% | 84.8만 |
|---|
| 2025.10.16 | ₩61,702 | ₩61,850 | ₩59,415 | ₩59,493 | -3.58% | 80.1만 |
|---|
| 2025.10.15 | ₩58,982 | ₩61,559 | ₩58,958 | ₩61,488 | +4.25% | 74.6만 |
|---|
| 2025.10.14 | ₩57,129 | ₩58,655 | ₩56,630 | ₩58,394 | +2.21% | 74.2만 |
|---|
| 2025.10.13 | ₩57,687 | ₩58,204 | ₩56,927 | ₩57,824 | +0.24% | 67.2만 |
|---|
| 2025.10.10 | ₩58,964 | ₩59,528 | ₩56,838 | ₩56,909 | -3.48% | 51.2만 |
|---|