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 | ₩79,976 | ₩81,926 | ₩79,669 | ₩81,779 | +2.25% | 58.7만 |
| 2026.10.08 | ₩80,817 | ₩81,311 | ₩79,615 | ₩80,256 | -0.69% | 139.9만 |
| 2026.10.07 | ₩86,987 | ₩88,870 | ₩81,191 | ₩82,072 | -5.65% | 120.8만 |
| 2026.10.06 | ₩90,045 | ₩90,499 | ₩87,868 | ₩88,135 | -2.12% | 61.9만 |
| 2026.10.05 | ₩87,441 | ₩91,006 | ₩87,414 | ₩90,045 | +2.98% | 106.9만 |
| 2026.10.02 | ₩89,604 | ₩90,432 | ₩87,187 | ₩87,881 | -1.92% | 118.2만 |
| 2026.10.01 | ₩85,785 | ₩88,028 | ₩84,463 | ₩87,334 | +1.81% | 89.6만 |
| 2026.09.30 | ₩87,013 | ₩87,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,319 |
| -0.80% |
| 120.2만 |
| 2026.09.29 | ₩88,002 | ₩88,549 | ₩86,052 | ₩87,134 | -0.99% | 58.9만 |
|---|
| 2026.09.28 | ₩87,961 | ₩88,402 | ₩86,826 | ₩88,002 | +0.05% | 91.2만 |
|---|
| 2026.09.25 | ₩94,118 | ₩94,905 | ₩87,761 | ₩89,217 | -5.21% | 96.3만 |
|---|
| 2026.09.24 | ₩89,871 | ₩93,450 | ₩88,416 | ₩92,836 | +3.30% | 108만 |
|---|
| 2026.09.23 | ₩90,632 | ₩91,500 | ₩89,110 | ₩90,512 | -0.13% | 100.9만 |
|---|
| 2026.09.22 | ₩90,312 | ₩93,477 | ₩86,185 | ₩92,515 | +2.44% | 185만 |
|---|
| 2026.09.21 | ₩90,512 | ₩90,806 | ₩88,990 | ₩90,111 | -0.44% | 47.2만 |
|---|
| 2026.09.18 | ₩88,082 | ₩90,699 | ₩87,988 | ₩89,470 | +1.58% | 169.8만 |
|---|
| 2026.09.17 | ₩91,554 | ₩91,554 | ₩88,175 | ₩88,309 | -3.54% | 50.3만 |
|---|
| 2026.09.16 | ₩89,203 | ₩90,525 | ₩87,748 | ₩90,285 | +1.21% | 68.3만 |
|---|
| 2026.09.15 | ₩91,233 | ₩91,287 | ₩88,135 | ₩89,284 | -2.14% | 78.5만 |
|---|
| 2026.09.14 | ₩91,941 | ₩93,343 | ₩91,140 | ₩91,514 | -0.46% | 62.4만 |
|---|
| 2026.09.11 | ₩94,318 | ₩95,426 | ₩92,448 | ₩93,971 | -0.37% | 57.5만 |
|---|
| 2026.09.10 | ₩91,500 | ₩93,263 | ₩91,086 | ₩93,169 | +1.82% | 54.9만 |
|---|
| 2026.09.09 | ₩91,540 | ₩94,251 | ₩91,527 | ₩92,595 | +1.15% | 139만 |
|---|
| 2026.09.08 | ₩92,301 | ₩93,557 | ₩91,914 | ₩92,235 | -0.07% | 72.1만 |
|---|
| 2026.09.04 | ₩91,474 | ₩92,942 | ₩90,846 | ₩92,755 | +1.40% | 56.2만 |
|---|
| 2026.09.03 | ₩90,752 | ₩93,477 | ₩89,337 | ₩92,862 | +2.32% | 91.2만 |
|---|
| 2026.09.02 | ₩91,687 | ₩92,141 | ₩87,775 | ₩89,284 | -2.62% | 95.7만 |
|---|
| 2026.09.01 | ₩90,205 | ₩92,689 | ₩89,511 | ₩90,552 | +0.38% | 56.2만 |
|---|
| 2026.08.31 | ₩91,660 | ₩91,914 | ₩90,285 | ₩91,447 | -0.23% | 50.1만 |
|---|
| 2026.08.28 | ₩92,929 | ₩94,465 | ₩90,138 | ₩91,660 | -1.37% | 60.4만 |
|---|
| 2026.08.27 | ₩92,515 | ₩93,129 | ₩89,965 | ₩91,273 | -1.34% | 78만 |
|---|
| 2026.08.26 | ₩93,009 | ₩93,009 | ₩90,873 | ₩92,462 | -0.59% | 55.8만 |
|---|
| 2026.08.25 | ₩91,260 | ₩93,129 | ₩90,619 | ₩93,023 | +1.93% | 109.1만 |
|---|
| 2026.08.24 | ₩90,806 | ₩91,100 | ₩88,816 | ₩90,472 | -0.37% | 76.7만 |
|---|
| 2026.08.21 | ₩89,444 | ₩93,223 | ₩88,683 | ₩91,433 | +2.22% | 116.1만 |
|---|
| 2026.08.20 | ₩87,961 | ₩89,898 | ₩87,895 | ₩88,389 | +0.49% | 57.3만 |
|---|
| 2026.08.19 | ₩89,577 | ₩89,898 | ₩87,801 | ₩88,335 | -1.39% | 78.5만 |
|---|
| 2026.08.18 | ₩89,978 | ₩91,033 | ₩86,947 | ₩88,669 | -1.45% | 92.6만 |
|---|
| 2026.08.17 | ₩89,470 | ₩91,474 | ₩89,470 | ₩91,353 | +2.10% | 78.6만 |
|---|
| 2026.08.14 | ₩89,070 | ₩89,911 | ₩86,533 | ₩89,604 | +0.60% | 129.8만 |
|---|
| 2026.08.13 | ₩93,089 | ₩93,103 | ₩88,870 | ₩89,177 | -4.20% | 95.6만 |
|---|
| 2026.08.12 | ₩90,846 | ₩92,916 | ₩89,751 | ₩92,675 | +2.01% | 133만 |
|---|
| 2026.08.11 | ₩86,786 | ₩89,324 | ₩85,785 | ₩88,095 | +1.51% | 88만 |
|---|
| 2026.08.10 | ₩87,921 | ₩89,457 | ₩84,970 | ₩86,426 | -1.70% | 125만 |
|---|
| 2026.08.07 | ₩90,445 | ₩90,445 | ₩87,053 | ₩87,921 | -2.79% | 117.6만 |
|---|
| 2026.08.06 | ₩89,791 | ₩94,812 | ₩84,570 | ₩89,110 | -0.76% | 184.7만 |
|---|
| 2026.08.05 | ₩100,701 | ₩103,639 | ₩100,701 | ₩101,516 | +0.81% | 96.4만 |
|---|
| 2026.08.04 | ₩102,624 | ₩103,986 | ₩100,207 | ₩100,461 | -2.11% | 113.5만 |
|---|
| 2026.08.03 | ₩101,703 | ₩103,679 | ₩99,699 | ₩101,743 | +0.04% | 98.3만 |
|---|
| 2026.07.31 | ₩105,188 | ₩105,962 | ₩100,487 | ₩102,250 | -2.79% | 75.7만 |
|---|
| 2026.07.30 | ₩99,272 | ₩104,320 | ₩98,124 | ₩103,652 | +4.41% | 102.2만 |
|---|
| 2026.07.29 | ₩98,538 | ₩99,486 | ₩95,346 | ₩96,241 | -2.33% | 82.6만 |
|---|
| 2026.07.28 | ₩97,897 | ₩99,726 | ₩94,812 | ₩99,192 | +1.32% | 91.5만 |
|---|
| 2026.07.27 | ₩100,287 | ₩102,303 | ₩96,348 | ₩99,392 | -0.89% | 67만 |
|---|
| 2026.07.24 | ₩100,541 | ₩100,741 | ₩98,070 | ₩99,165 | -1.37% | 75.9만 |
|---|
| 2026.07.23 | ₩96,481 | ₩100,461 | ₩95,413 | ₩99,967 | +3.61% | 104.6만 |
|---|
| 2026.07.22 | ₩98,965 | ₩100,728 | ₩98,150 | ₩98,845 | -0.12% | 120만 |
|---|
| 2026.07.21 | ₩96,147 | ₩101,195 | ₩96,147 | ₩99,553 | +3.54% | 115.1만 |
|---|
| 2026.07.20 | ₩91,674 | ₩96,000 | ₩90,806 | ₩94,425 | +3.00% | 142만 |
|---|
| 2026.07.17 | ₩95,871 | ₩97,047 | ₩91,616 | ₩91,687 | -4.36% | 196.1만 |
|---|
| 2026.07.16 | ₩101,622 | ₩102,584 | ₩97,937 | ₩98,711 | -2.86% | 114.9만 |
|---|
| 2026.07.15 | ₩101,418 | ₩103,314 | ₩101,097 | ₩102,744 | +1.31% | 104.1만 |
|---|
| 2026.07.14 | ₩100,750 | ₩103,091 | ₩100,652 | ₩100,812 | +0.06% | 110.4만 |
|---|
| 2026.07.13 | ₩104,213 | ₩105,495 | ₩99,842 | ₩100,047 | -4.00% | 108.8만 |
|---|
| 2026.07.10 | ₩109,198 | ₩110,926 | ₩104,765 | ₩104,801 | -4.03% | 108.6만 |
|---|
| 2026.07.09 | ₩106,768 | ₩112,484 | ₩106,768 | ₩109,190 | +2.27% | 86만 |
|---|
| 2026.07.08 | ₩106,127 | ₩107,097 | ₩104,160 | ₩105,798 | -0.31% | 148.1만 |
|---|
| 2026.07.07 | ₩108,317 | ₩111,549 | ₩106,163 | ₩108,157 | -0.15% | 129.4만 |
|---|
| 2026.07.06 | ₩108,166 | ₩111,264 | ₩107,917 | ₩108,860 | +0.64% | 83.3만 |
|---|
| 2026.07.02 | ₩110,712 | ₩112,840 | ₩105,807 | ₩107,320 | -3.06% | 121.3만 |
|---|
| 2026.07.01 | ₩104,827 | ₩111,077 | ₩103,973 | ₩110,160 | +5.09% | 135.7만 |
|---|
| 2026.06.30 | ₩104,783 | ₩108,023 | ₩101,720 | ₩105,495 | +0.68% | 184.8만 |
|---|
| 2026.06.29 | ₩119,401 | ₩121,083 | ₩102,379 | ₩103,136 | -13.62% | 390.8만 |
|---|
| 2026.06.26 | ₩121,929 | ₩122,641 | ₩116,961 | ₩120,558 | -1.12% | 378.7만 |
|---|
| 2026.06.25 | ₩122,908 | ₩123,905 | ₩120,736 | ₩122,214 | -0.56% | 112.2만 |
|---|
| 2026.06.24 | ₩122,855 | ₩124,538 | ₩119,062 | ₩121,190 | -1.36% | 135.1만 |
|---|
| 2026.06.23 | ₩120,558 | ₩125,766 | ₩119,962 | ₩122,802 | +1.86% | 115.6만 |
|---|
| 2026.06.22 | ₩125,205 | ₩126,407 | ₩122,508 | ₩123,558 | -1.32% | 137.6만 |
|---|
| 2026.06.18 | ₩119,882 | ₩125,891 | ₩119,303 | ₩123,754 | +3.23% | 262.3만 |
|---|
| 2026.06.17 | ₩119,071 | ₩119,276 | ₩111,237 | ₩118,101 | -0.81% | 217.4만 |
|---|
| 2026.06.16 | ₩123,460 | ₩123,959 | ₩116,961 | ₩117,424 | -4.89% | 226만 |
|---|
| 2026.06.15 | ₩118,724 | ₩123,273 | ₩117,585 | ₩120,834 | +1.78% | 341.3만 |
|---|
| 2026.06.12 | ₩115,510 | ₩118,243 | ₩112,662 | ₩116,347 | +0.72% | 145.9만 |
|---|
| 2026.06.11 | ₩113,142 | ₩116,783 | ₩112,172 | ₩115,501 | +2.09% | 143.3만 |
|---|
| 2026.06.10 | ₩108,219 | ₩112,110 | ₩106,830 | ₩111,015 | +2.58% | 114만 |
|---|
| 2026.06.09 | ₩107,338 | ₩110,249 | ₩104,160 | ₩108,691 | +1.26% | 123.4만 |
|---|
| 2026.06.08 | ₩104,293 | ₩107,293 | ₩103,866 | ₩104,774 | +0.46% | 76.7만 |
|---|
| 2026.06.05 | ₩101,044 | ₩103,100 | ₩99,878 | ₩102,860 | +1.80% | 100.3만 |
|---|
| 2026.06.04 | ₩98,008 | ₩103,082 | ₩97,100 | ₩101,533 | +3.60% | 82.7만 |
|---|
| 2026.06.03 | ₩94,509 | ₩97,874 | ₩93,681 | ₩97,100 | +2.74% | 85.8만 |
|---|
| 2026.06.02 | ₩102,228 | ₩104,364 | ₩95,248 | ₩95,765 | -6.32% | 121.6만 |
|---|
| 2026.06.01 | ₩100,599 | ₩103,893 | ₩98,916 | ₩102,869 | +2.26% | 115만 |
|---|
| 2026.05.29 | ₩99,593 | ₩103,234 | ₩98,827 | ₩100,910 | +1.32% | 119.5만 |
|---|
| 2026.05.28 | ₩99,290 | ₩100,421 | ₩97,670 | ₩99,806 | +0.52% | 54.9만 |
|---|
| 2026.05.27 | ₩102,041 | ₩102,344 | ₩98,987 | ₩100,064 | -1.94% | 46.7만 |
|---|
| 2026.05.26 | ₩101,489 | ₩102,406 | ₩99,886 | ₩101,409 | -0.08% | 50.3만 |
|---|
| 2026.05.22 | ₩100,732 | ₩101,711 | ₩99,468 | ₩99,815 | -0.91% | 54.3만 |
|---|
| 2026.05.21 | ₩99,646 | ₩101,409 | ₩98,649 | ₩100,082 | +0.44% | 61.8만 |
|---|
| 2026.05.20 | ₩98,293 | ₩101,916 | ₩97,492 | ₩100,527 | +2.27% | 104.1만 |
|---|
| 2026.05.19 | ₩97,750 | ₩99,441 | ₩96,566 | ₩97,367 | -0.39% | 89.5만 |
|---|
| 2026.05.18 | ₩98,444 | ₩100,973 | ₩97,340 | ₩98,640 | +0.20% | 86.7만 |
|---|
| 2026.05.15 | ₩100,438 | ₩100,830 | ₩96,931 | ₩98,115 | -2.31% | 150.3만 |
|---|
| 2026.05.14 | ₩103,625 | ₩105,023 | ₩102,219 | ₩102,717 | -0.88% | 106.6만 |
|---|
| 2026.05.13 | ₩103,376 | ₩105,005 | ₩101,961 | ₩103,296 | -0.08% | 76.4만 |
|---|
| 2026.05.12 | ₩108,976 | ₩108,976 | ₩102,780 | ₩103,990 | -4.57% | 101.7만 |
|---|
| 2026.05.11 | ₩109,813 | ₩111,620 | ₩107,952 | ₩108,468 | -1.22% | 104.1만 |
|---|
| 2026.05.08 | ₩108,175 | ₩111,656 | ₩107,249 | ₩108,540 | +0.34% | 111.2만 |
|---|
| 2026.05.07 | ₩104,329 | ₩110,569 | ₩100,145 | ₩107,632 | +3.17% | 262.3만 |
|---|
| 2026.05.06 | ₩97,020 | ₩97,483 | ₩92,942 | ₩94,714 | -2.38% | 98.6만 |
|---|
| 2026.05.05 | ₩94,589 | ₩96,833 | ₩94,287 | ₩96,201 | +1.70% | 98.7만 |
|---|
| 2026.05.04 | ₩92,996 | ₩95,088 | ₩92,675 | ₩94,260 | +1.36% | 70.4만 |
|---|
| 2026.05.01 | ₩94,402 | ₩95,043 | ₩92,862 | ₩93,646 | -0.80% | 72만 |
|---|
| 2026.04.30 | ₩92,097 | ₩94,527 | ₩92,088 | ₩94,394 | +2.49% | 81.8만 |
|---|
| 2026.04.29 | ₩93,583 | ₩93,975 | ₩90,895 | ₩92,275 | -1.40% | 77.2만 |
|---|
| 2026.04.28 | ₩94,714 | ₩95,195 | ₩91,153 | ₩93,441 | -1.34% | 97.3만 |
|---|
| 2026.04.27 | ₩94,865 | ₩96,076 | ₩93,094 | ₩94,491 | -0.39% | 75.8만 |
|---|
| 2026.04.24 | ₩93,414 | ₩95,702 | ₩92,960 | ₩94,491 | +1.15% | 70.6만 |
|---|
| 2026.04.23 | ₩92,613 | ₩94,990 | ₩92,586 | ₩93,388 | +0.84% | 58.2만 |
|---|
| 2026.04.22 | ₩93,859 | ₩94,402 | ₩91,945 | ₩92,560 | -1.38% | 55.5만 |
|---|
| 2026.04.21 | ₩94,135 | ₩94,643 | ₩91,589 | ₩92,658 | -1.57% | 95.5만 |
|---|
| 2026.04.20 | ₩94,883 | ₩95,702 | ₩93,031 | ₩93,753 | -1.19% | 76.7만 |
|---|
| 2026.04.17 | ₩95,266 | ₩96,076 | ₩93,236 | ₩94,394 | -0.92% | 115.1만 |
|---|
| 2026.04.16 | ₩91,758 | ₩94,029 | ₩91,385 | ₩92,871 | +1.21% | 106.3만 |
|---|
| 2026.04.15 | ₩90,717 | ₩91,429 | ₩88,224 | ₩91,073 | +0.39% | 114.2만 |
|---|
| 2026.04.14 | ₩88,669 | ₩91,741 | ₩88,473 | ₩91,011 | +2.64% | 158.1만 |
|---|
| 2026.04.13 | ₩82,865 | ₩89,070 | ₩82,420 | ₩88,464 | +6.76% | 174.9만 |
|---|
| 2026.04.10 | ₩83,506 | ₩83,506 | ₩81,129 | ₩82,705 | -0.96% | 124.4만 |
|---|
| 2026.04.09 | ₩81,565 | ₩84,236 | ₩81,013 | ₩83,043 | +1.81% | 98.1만 |
|---|
| 2026.04.08 | ₩79,544 | ₩81,983 | ₩79,544 | ₩81,565 | +2.54% | 166.4만 |
|---|
| 2026.04.07 | ₩75,903 | ₩77,719 | ₩74,772 | ₩77,354 | +1.91% | 117.5만 |
|---|
| 2026.04.06 | ₩75,191 | ₩76,455 | ₩73,562 | ₩76,215 | +1.36% | 98.2만 |
|---|
| 2026.04.02 | ₩70,001 | ₩75,102 | ₩69,235 | ₩75,102 | +7.29% | 111.8만 |
|---|
| 2026.04.01 | ₩72,752 | ₩73,668 | ₩71,461 | ₩71,897 | -1.17% | 146.3만 |
|---|
| 2026.03.31 | ₩71,283 | ₩72,102 | ₩69,093 | ₩71,799 | +0.72% | 117.2만 |
|---|
| 2026.03.30 | ₩70,775 | ₩71,042 | ₩68,728 | ₩69,395 | -1.95% | 126.4만 |
|---|
| 2026.03.27 | ₩67,926 | ₩69,974 | ₩67,036 | ₩69,760 | +2.70% | 136.6만 |
|---|
| 2026.03.26 | ₩67,446 | ₩69,938 | ₩66,484 | ₩69,404 | +2.90% | 146만 |
|---|
| 2026.03.25 | ₩67,214 | ₩68,193 | ₩66,092 | ₩67,446 | +0.34% | 111.2만 |
|---|
| 2026.03.24 | ₩61,953 | ₩66,359 | ₩61,401 | ₩65,968 | +6.48% | 181.7만 |
|---|
| 2026.03.23 | ₩63,733 | ₩65,407 | ₩61,472 | ₩63,146 | -0.92% | 208.1만 |
|---|
| 2026.03.20 | ₩61,517 | ₩62,401 | ₩60,324 | ₩62,045 | +0.86% | 438.1만 |
|---|
| 2026.03.19 | ₩60,626 | ₩62,134 | ₩60,151 | ₩61,534 | +1.50% | 157.9만 |
|---|
| 2026.03.18 | ₩63,190 | ₩63,190 | ₩61,137 | ₩62,015 | -1.86% | 197.3만 |
|---|
| 2026.03.17 | ₩63,416 | ₩64,781 | ₩62,549 | ₩64,454 | +1.64% | 131.1만 |
|---|
| 2026.03.16 | ₩64,069 | ₩64,312 | ₩62,330 | ₩62,442 | -2.54% | 143.6만 |
|---|
| 2026.03.13 | ₩63,232 | ₩64,021 | ₩60,347 | ₩61,469 | -2.79% | 72.8만 |
|---|
| 2026.03.12 | ₩61,511 | ₩63,030 | ₩61,160 | ₩62,389 | +1.43% | 104.4만 |
|---|
| 2026.03.11 | ₩62,347 | ₩64,027 | ₩62,258 | ₩63,534 | +1.90% | 63.5만 |
|---|
| 2026.03.10 | ₩64,816 | ₩65,908 | ₩62,834 | ₩63,095 | -2.66% | 88.7만 |
|---|
| 2026.03.09 | ₩62,490 | ₩65,036 | ₩61,410 | ₩64,715 | +3.56% | 107.6만 |
|---|
| 2026.03.06 | ₩67,986 | ₩68,460 | ₩63,997 | ₩64,134 | -5.67% | 96.2만 |
|---|
| 2026.03.05 | ₩72,063 | ₩72,841 | ₩70,116 | ₩70,959 | -1.53% | 93.1만 |
|---|
| 2026.03.04 | ₩75,042 | ₩75,672 | ₩73,167 | ₩73,226 | -2.42% | 86.9만 |
|---|
| 2026.03.03 | ₩74,704 | ₩75,713 | ₩72,093 | ₩74,413 | -0.39% | 112.1만 |
|---|
| 2026.03.02 | ₩74,004 | ₩78,681 | ₩73,618 | ₩77,541 | +4.78% | 69만 |
|---|
| 2026.02.27 | ₩76,823 | ₩77,155 | ₩74,799 | ₩75,672 | -1.50% | 63.5만 |
|---|
| 2026.02.26 | ₩76,354 | ₩77,749 | ₩75,375 | ₩77,725 | +1.80% | 61만 |
|---|
| 2026.02.25 | ₩76,134 | ₩76,864 | ₩74,627 | ₩76,028 | -0.14% | 65.7만 |
|---|
| 2026.02.24 | ₩73,968 | ₩76,259 | ₩73,594 | ₩75,535 | +2.12% | 70.4만 |
|---|
| 2026.02.23 | ₩76,455 | ₩76,936 | ₩73,096 | ₩74,022 | -3.18% | 94.5만 |
|---|
| 2026.02.20 | ₩74,235 | ₩76,485 | ₩72,757 | ₩76,366 | +2.87% | 58.2만 |
|---|
| 2026.02.19 | ₩75,197 | ₩75,493 | ₩73,861 | ₩74,111 | -1.44% | 74.9만 |
|---|
| 2026.02.18 | ₩75,458 | ₩77,155 | ₩75,155 | ₩76,016 | +0.74% | 80.2만 |
|---|
| 2026.02.17 | ₩75,624 | ₩76,787 | ₩74,983 | ₩75,072 | -0.73% | 74.2만 |
|---|
| 2026.02.13 | ₩74,087 | ₩75,755 | ₩72,763 | ₩75,624 | +2.07% | 86.7만 |
|---|
| 2026.02.12 | ₩76,639 | ₩77,363 | ₩73,499 | ₩74,158 | -3.24% | 77.4만 |
|---|
| 2026.02.11 | ₩75,220 | ₩76,271 | ₩73,861 | ₩75,672 | +0.60% | 97.9만 |
|---|
| 2026.02.10 | ₩73,950 | ₩74,876 | ₩72,401 | ₩74,550 | +0.81% | 114만 |
|---|
| 2026.02.09 | ₩72,289 | ₩75,749 | ₩72,259 | ₩74,158 | +2.59% | 166만 |
|---|
| 2026.02.06 | ₩69,280 | ₩71,630 | ₩68,544 | ₩71,541 | +3.26% | 139.5만 |
|---|
| 2026.02.05 | ₩72,295 | ₩74,924 | ₩66,959 | ₩67,392 | -6.78% | 180.6만 |
|---|
| 2026.02.04 | ₩67,232 | ₩69,831 | ₩66,716 | ₩69,659 | +3.61% | 182.6만 |
|---|
| 2026.02.03 | ₩67,630 | ₩68,247 | ₩65,410 | ₩67,131 | -0.74% | 68.5만 |
|---|
| 2026.02.02 | ₩66,888 | ₩68,360 | ₩66,063 | ₩67,541 | +0.98% | 123.8만 |
|---|
| 2026.01.30 | ₩65,766 | ₩67,641 | ₩65,683 | ₩66,627 | +1.31% | 112.8만 |
|---|
| 2026.01.29 | ₩64,739 | ₩66,621 | ₩64,508 | ₩66,615 | +2.90% | 105.2만 |
|---|
| 2026.01.28 | ₩64,496 | ₩64,988 | ₩63,184 | ₩63,980 | -0.80% | 48.8만 |
|---|
| 2026.01.27 | ₩63,873 | ₩64,537 | ₩63,505 | ₩64,490 | +0.97% | 36.5만 |
|---|
| 2026.01.26 | ₩63,445 | ₩64,199 | ₩63,060 | ₩64,015 | +0.90% | 44.6만 |
|---|
| 2026.01.23 | ₩64,941 | ₩65,267 | ₩63,036 | ₩63,434 | -2.32% | 36.5만 |
|---|
| 2026.01.22 | ₩65,529 | ₩66,075 | ₩64,787 | ₩65,475 | -0.08% | 39.6만 |
|---|
| 2026.01.21 | ₩63,683 | ₩65,683 | ₩63,131 | ₩65,374 | +2.66% | 55만 |
|---|
| 2026.01.20 | ₩62,917 | ₩64,710 | ₩62,442 | ₩63,000 | +0.13% | 55.6만 |
|---|
| 2026.01.16 | ₩62,858 | ₩65,606 | ₩62,063 | ₩64,276 | +2.26% | 117.5만 |
|---|
| 2026.01.15 | ₩59,920 | ₩62,911 | ₩59,920 | ₩62,846 | +4.88% | 65.1만 |
|---|
| 2026.01.14 | ₩61,315 | ₩61,386 | ₩59,611 | ₩59,967 | -2.20% | 71.1만 |
|---|
| 2026.01.13 | ₩61,784 | ₩61,784 | ₩60,448 | ₩61,214 | -0.92% | 39.7만 |
|---|
| 2026.01.12 | ₩60,911 | ₩62,300 | ₩60,911 | ₩61,831 | +1.51% | 73.4만 |
|---|
| 2026.01.09 | ₩61,048 | ₩61,748 | ₩60,472 | ₩61,570 | +0.86% | 32.2만 |
|---|
| 2026.01.08 | ₩61,101 | ₩61,855 | ₩60,632 | ₩61,232 | +0.21% | 41.7만 |
|---|
| 2026.01.07 | ₩60,597 | ₩61,499 | ₩59,362 | ₩61,172 | +0.95% | 49만 |
|---|
| 2026.01.06 | ₩59,867 | ₩60,763 | ₩58,959 | ₩60,757 | +1.49% | 56.5만 |
|---|
| 2026.01.05 | ₩57,706 | ₩60,419 | ₩57,706 | ₩60,318 | +4.53% | 74.9만 |
|---|
| 2026.01.02 | ₩56,495 | ₩58,502 | ₩56,205 | ₩57,795 | +2.30% | 81.8만 |
|---|
| 2025.12.31 | ₩58,086 | ₩58,145 | ₩56,359 | ₩56,460 | -2.80% | 47.6만 |
|---|
| 2025.12.30 | ₩59,059 | ₩59,232 | ₩56,668 | ₩57,938 | -1.90% | 46.4만 |
|---|
| 2025.12.29 | ₩59,309 | ₩59,350 | ₩58,549 | ₩58,923 | -0.65% | 35.8만 |
|---|
| 2025.12.26 | ₩58,430 | ₩59,718 | ₩57,694 | ₩59,463 | +1.77% | 40.1만 |
|---|
| 2025.12.24 | ₩57,712 | ₩58,739 | ₩57,605 | ₩58,205 | +0.85% | 38.1만 |
|---|
| 2025.12.23 | ₩57,148 | ₩58,341 | ₩56,596 | ₩57,908 | +1.33% | 41만 |
|---|
| 2025.12.22 | ₩56,792 | ₩58,033 | ₩56,679 | ₩57,344 | +0.97% | 67.3만 |
|---|
| 2025.12.19 | ₩55,979 | ₩57,267 | ₩55,902 | ₩56,804 | +1.47% | 249.3만 |
|---|
| 2025.12.18 | ₩57,119 | ₩57,754 | ₩55,760 | ₩55,860 | -2.20% | 61.8만 |
|---|
| 2025.12.17 | ₩57,558 | ₩58,816 | ₩56,389 | ₩56,816 | -1.29% | 65.4만 |
|---|
| 2025.12.16 | ₩56,988 | ₩58,098 | ₩56,970 | ₩57,629 | +1.12% | 73만 |
|---|
| 2025.12.15 | ₩58,401 | ₩58,775 | ₩57,071 | ₩57,119 | -2.20% | 80.4만 |
|---|
| 2025.12.12 | ₩59,641 | ₩59,813 | ₩57,528 | ₩57,825 | -3.05% | 82.8만 |
|---|
| 2025.12.11 | ₩57,368 | ₩59,635 | ₩57,297 | ₩59,546 | +3.80% | 91.3만 |
|---|
| 2025.12.10 | ₩56,104 | ₩58,258 | ₩56,009 | ₩57,593 | +2.66% | 92.1만 |
|---|
| 2025.12.09 | ₩54,567 | ₩57,255 | ₩54,484 | ₩56,632 | +3.79% | 111만 |
|---|
| 2025.12.08 | ₩55,825 | ₩55,825 | ₩54,187 | ₩54,466 | -2.43% | 68.6만 |
|---|
| 2025.12.05 | ₩55,659 | ₩55,659 | ₩54,982 | ₩55,427 | -0.42% | 70.3만 |
|---|
| 2025.12.04 | ₩55,184 | ₩56,306 | ₩54,846 | ₩55,374 | +0.34% | 70.2만 |
|---|
| 2025.12.03 | ₩52,917 | ₩55,451 | ₩52,756 | ₩55,433 | +4.76% | 99.9만 |
|---|
| 2025.12.02 | ₩52,685 | ₩52,750 | ₩51,534 | ₩52,572 | -0.21% | 95.7만 |
|---|
| 2025.12.01 | ₩52,828 | ₩53,504 | ₩51,047 | ₩52,056 | -1.46% | 109.6만 |
|---|
| 2025.11.28 | ₩54,305 | ₩54,697 | ₩53,196 | ₩53,777 | -0.97% | 35.4만 |
|---|
| 2025.11.26 | ₩53,730 | ₩56,561 | ₩53,463 | ₩54,003 | +0.51% | 168.2만 |
|---|
| 2025.11.25 | ₩49,753 | ₩53,433 | ₩49,753 | ₩52,893 | +6.31% | 129.6만 |
|---|
| 2025.11.24 | ₩49,979 | ₩50,519 | ₩48,922 | ₩49,854 | -0.25% | 114.8만 |
|---|
| 2025.11.21 | ₩50,056 | ₩51,261 | ₩48,673 | ₩49,682 | -0.75% | 91.8만 |
|---|
| 2025.11.20 | ₩52,786 | ₩53,243 | ₩49,908 | ₩50,056 | -5.17% | 77.5만 |
|---|
| 2025.11.19 | ₩50,519 | ₩51,854 | ₩50,187 | ₩51,605 | +2.15% | 74.7만 |
|---|
| 2025.11.18 | ₩50,371 | ₩51,213 | ₩49,854 | ₩50,519 | +0.29% | 83만 |
|---|
| 2025.11.17 | ₩52,958 | ₩53,184 | ₩50,222 | ₩50,774 | -4.12% | 139.1만 |
|---|
| 2025.11.14 | ₩52,068 | ₩53,860 | ₩51,000 | ₩53,184 | +2.14% | 104만 |
|---|
| 2025.11.13 | ₩53,172 | ₩53,676 | ₩52,044 | ₩52,768 | -0.76% | 57.3만 |
|---|
| 2025.11.12 | ₩53,700 | ₩54,311 | ₩53,178 | ₩53,433 | -0.50% | 84.6만 |
|---|
| 2025.11.11 | ₩53,623 | ₩54,027 | ₩53,124 | ₩53,368 | -0.48% | 45.2만 |
|---|
| 2025.11.10 | ₩53,279 | ₩54,537 | ₩53,166 | ₩53,848 | +1.07% | 64.7만 |
|---|
| 2025.11.07 | ₩50,917 | ₩53,029 | ₩50,388 | ₩52,863 | +3.82% | 73.8만 |
|---|
| 2025.11.06 | ₩50,460 | ₩51,718 | ₩49,860 | ₩51,083 | +1.24% | 86.7만 |
|---|
| 2025.11.05 | ₩50,744 | ₩51,445 | ₩49,914 | ₩50,465 | -0.55% | 97.6만 |
|---|
| 2025.11.04 | ₩51,391 | ₩51,783 | ₩49,854 | ₩50,519 | -1.70% | 148.4만 |
|---|
| 2025.11.03 | ₩54,127 | ₩54,365 | ₩50,744 | ₩51,451 | -4.95% | 219.7만 |
|---|
| 2025.10.31 | ₩55,386 | ₩55,825 | ₩54,228 | ₩54,555 | -1.50% | 70.7만 |
|---|
| 2025.10.30 | ₩54,792 | ₩55,955 | ₩54,632 | ₩55,451 | +1.20% | 108.7만 |
|---|
| 2025.10.29 | ₩57,291 | ₩57,291 | ₩54,887 | ₩55,320 | -3.44% | 106.9만 |
|---|
| 2025.10.28 | ₩58,407 | ₩58,407 | ₩56,590 | ₩57,047 | -2.33% | 71.4만 |
|---|
| 2025.10.27 | ₩59,938 | ₩60,080 | ₩58,116 | ₩58,306 | -2.72% | 68.2만 |
|---|
| 2025.10.24 | ₩60,276 | ₩60,389 | ₩59,255 | ₩59,344 | -1.55% | 60.1만 |
|---|
| 2025.10.23 | ₩59,873 | ₩59,873 | ₩57,813 | ₩59,214 | -1.10% | 54만 |
|---|
| 2025.10.22 | ₩59,505 | ₩59,985 | ₩58,757 | ₩59,516 | +0.02% | 69.8만 |
|---|
| 2025.10.21 | ₩59,831 | ₩60,140 | ₩59,309 | ₩59,772 | -0.10% | 41.7만 |
|---|
| 2025.10.20 | ₩60,608 | ₩60,781 | ₩59,653 | ₩59,831 | -1.28% | 62.3만 |
|---|
| 2025.10.17 | ₩59,439 | ₩59,724 | ₩58,460 | ₩59,510 | +0.12% | 84.8만 |
|---|
| 2025.10.16 | ₩61,665 | ₩61,813 | ₩59,380 | ₩59,457 | -3.58% | 80.1만 |
|---|
| 2025.10.15 | ₩58,947 | ₩61,522 | ₩58,923 | ₩61,451 | +4.25% | 74.6만 |
|---|
| 2025.10.14 | ₩57,095 | ₩58,620 | ₩56,596 | ₩58,359 | +2.21% | 74.2만 |
|---|
| 2025.10.13 | ₩57,653 | ₩58,169 | ₩56,893 | ₩57,789 | +0.24% | 67.2만 |
|---|
| 2025.10.10 | ₩58,929 | ₩59,493 | ₩56,804 | ₩56,875 | -3.48% | 51.2만 |
|---|