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 | ₩80,016 | ₩81,967 | ₩79,709 | ₩81,820 | +2.25% | 58.7만 |
| 2026.10.08 | ₩80,858 | ₩81,352 | ₩79,655 | ₩80,297 | -0.69% | 139.9만 |
| 2026.10.07 | ₩87,030 | ₩88,914 | ₩81,232 | ₩82,114 | -5.65% | 120.8만 |
| 2026.10.06 | ₩90,090 | ₩90,544 | ₩87,912 | ₩88,179 | -2.12% | 61.9만 |
| 2026.10.05 | ₩87,485 | ₩91,052 | ₩87,458 | ₩90,090 | +2.98% | 106.9만 |
| 2026.10.02 | ₩89,649 | ₩90,477 | ₩87,231 | ₩87,925 | -1.92% | 118.2만 |
| 2026.10.01 | ₩85,828 | ₩88,072 | ₩84,505 | ₩87,378 | +1.81% | 89.6만 |
| 2026.09.30 | ₩87,057 | ₩87,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,362 |
| -0.80% |
| 120.2만 |
| 2026.09.29 | ₩88,046 | ₩88,593 | ₩86,095 | ₩87,177 | -0.99% | 58.9만 |
|---|
| 2026.09.28 | ₩88,006 | ₩88,447 | ₩86,870 | ₩88,046 | +0.05% | 91.2만 |
|---|
| 2026.09.25 | ₩94,165 | ₩94,953 | ₩87,805 | ₩89,261 | -5.21% | 96.3만 |
|---|
| 2026.09.24 | ₩89,916 | ₩93,497 | ₩88,460 | ₩92,882 | +3.30% | 108만 |
|---|
| 2026.09.23 | ₩90,678 | ₩91,546 | ₩89,155 | ₩90,557 | -0.13% | 100.9만 |
|---|
| 2026.09.22 | ₩90,357 | ₩93,524 | ₩86,229 | ₩92,562 | +2.44% | 185만 |
|---|
| 2026.09.21 | ₩90,557 | ₩90,851 | ₩89,034 | ₩90,157 | -0.44% | 47.2만 |
|---|
| 2026.09.18 | ₩88,126 | ₩90,745 | ₩88,032 | ₩89,515 | +1.58% | 169.8만 |
|---|
| 2026.09.17 | ₩91,600 | ₩91,600 | ₩88,219 | ₩88,353 | -3.54% | 50.3만 |
|---|
| 2026.09.16 | ₩89,248 | ₩90,571 | ₩87,792 | ₩90,330 | +1.21% | 68.3만 |
|---|
| 2026.09.15 | ₩91,279 | ₩91,332 | ₩88,179 | ₩89,328 | -2.14% | 78.5만 |
|---|
| 2026.09.14 | ₩91,987 | ₩93,390 | ₩91,185 | ₩91,560 | -0.46% | 62.4만 |
|---|
| 2026.09.11 | ₩94,365 | ₩95,474 | ₩92,495 | ₩94,018 | -0.37% | 57.5만 |
|---|
| 2026.09.10 | ₩91,546 | ₩93,310 | ₩91,132 | ₩93,216 | +1.82% | 54.9만 |
|---|
| 2026.09.09 | ₩91,586 | ₩94,298 | ₩91,573 | ₩92,642 | +1.15% | 139만 |
|---|
| 2026.09.08 | ₩92,348 | ₩93,604 | ₩91,960 | ₩92,281 | -0.07% | 72.1만 |
|---|
| 2026.09.04 | ₩91,519 | ₩92,989 | ₩90,891 | ₩92,802 | +1.40% | 56.2만 |
|---|
| 2026.09.03 | ₩90,798 | ₩93,524 | ₩89,382 | ₩92,909 | +2.32% | 91.2만 |
|---|
| 2026.09.02 | ₩91,733 | ₩92,187 | ₩87,819 | ₩89,328 | -2.62% | 95.7만 |
|---|
| 2026.09.01 | ₩90,250 | ₩92,735 | ₩89,555 | ₩90,598 | +0.38% | 56.2만 |
|---|
| 2026.08.31 | ₩91,706 | ₩91,960 | ₩90,330 | ₩91,493 | -0.23% | 50.1만 |
|---|
| 2026.08.28 | ₩92,976 | ₩94,512 | ₩90,183 | ₩91,706 | -1.37% | 60.4만 |
|---|
| 2026.08.27 | ₩92,562 | ₩93,176 | ₩90,010 | ₩91,319 | -1.34% | 78만 |
|---|
| 2026.08.26 | ₩93,056 | ₩93,056 | ₩90,918 | ₩92,508 | -0.59% | 55.8만 |
|---|
| 2026.08.25 | ₩91,306 | ₩93,176 | ₩90,664 | ₩93,069 | +1.93% | 109.1만 |
|---|
| 2026.08.24 | ₩90,851 | ₩91,145 | ₩88,861 | ₩90,517 | -0.37% | 76.7만 |
|---|
| 2026.08.21 | ₩89,489 | ₩93,270 | ₩88,727 | ₩91,479 | +2.22% | 116.1만 |
|---|
| 2026.08.20 | ₩88,006 | ₩89,943 | ₩87,939 | ₩88,433 | +0.49% | 57.3만 |
|---|
| 2026.08.19 | ₩89,622 | ₩89,943 | ₩87,845 | ₩88,380 | -1.39% | 78.5만 |
|---|
| 2026.08.18 | ₩90,023 | ₩91,079 | ₩86,990 | ₩88,714 | -1.45% | 92.6만 |
|---|
| 2026.08.17 | ₩89,515 | ₩91,519 | ₩89,515 | ₩91,399 | +2.10% | 78.6만 |
|---|
| 2026.08.14 | ₩89,115 | ₩89,956 | ₩86,576 | ₩89,649 | +0.60% | 129.8만 |
|---|
| 2026.08.13 | ₩93,136 | ₩93,149 | ₩88,914 | ₩89,221 | -4.20% | 95.6만 |
|---|
| 2026.08.12 | ₩90,891 | ₩92,962 | ₩89,796 | ₩92,722 | +2.01% | 133만 |
|---|
| 2026.08.11 | ₩86,830 | ₩89,368 | ₩85,828 | ₩88,139 | +1.51% | 88만 |
|---|
| 2026.08.10 | ₩87,966 | ₩89,502 | ₩85,013 | ₩86,469 | -1.70% | 125만 |
|---|
| 2026.08.07 | ₩90,491 | ₩90,491 | ₩87,097 | ₩87,966 | -2.79% | 117.6만 |
|---|
| 2026.08.06 | ₩89,836 | ₩94,860 | ₩84,612 | ₩89,155 | -0.76% | 184.7만 |
|---|
| 2026.08.05 | ₩100,752 | ₩103,691 | ₩100,752 | ₩101,567 | +0.81% | 96.4만 |
|---|
| 2026.08.04 | ₩102,675 | ₩104,038 | ₩100,257 | ₩100,511 | -2.11% | 113.5만 |
|---|
| 2026.08.03 | ₩101,754 | ₩103,731 | ₩99,749 | ₩101,794 | +0.04% | 98.3만 |
|---|
| 2026.07.31 | ₩105,241 | ₩106,016 | ₩100,538 | ₩102,301 | -2.79% | 75.7만 |
|---|
| 2026.07.30 | ₩99,322 | ₩104,372 | ₩98,173 | ₩103,704 | +4.41% | 102.2만 |
|---|
| 2026.07.29 | ₩98,587 | ₩99,536 | ₩95,394 | ₩96,289 | -2.33% | 82.6만 |
|---|
| 2026.07.28 | ₩97,946 | ₩99,776 | ₩94,860 | ₩99,242 | +1.32% | 91.5만 |
|---|
| 2026.07.27 | ₩100,337 | ₩102,355 | ₩96,396 | ₩99,442 | -0.89% | 67만 |
|---|
| 2026.07.24 | ₩100,591 | ₩100,792 | ₩98,120 | ₩99,215 | -1.37% | 75.9만 |
|---|
| 2026.07.23 | ₩96,530 | ₩100,511 | ₩95,461 | ₩100,017 | +3.61% | 104.6만 |
|---|
| 2026.07.22 | ₩99,015 | ₩100,778 | ₩98,200 | ₩98,894 | -0.12% | 120만 |
|---|
| 2026.07.21 | ₩96,196 | ₩101,246 | ₩96,196 | ₩99,603 | +3.54% | 115.1만 |
|---|
| 2026.07.20 | ₩91,720 | ₩96,049 | ₩90,851 | ₩94,472 | +3.00% | 142만 |
|---|
| 2026.07.17 | ₩95,919 | ₩97,095 | ₩91,662 | ₩91,733 | -4.36% | 196.1만 |
|---|
| 2026.07.16 | ₩101,673 | ₩102,635 | ₩97,986 | ₩98,761 | -2.86% | 114.9만 |
|---|
| 2026.07.15 | ₩101,469 | ₩103,366 | ₩101,148 | ₩102,796 | +1.31% | 104.1만 |
|---|
| 2026.07.14 | ₩100,801 | ₩103,143 | ₩100,703 | ₩100,863 | +0.06% | 110.4만 |
|---|
| 2026.07.13 | ₩104,265 | ₩105,548 | ₩99,892 | ₩100,097 | -4.00% | 108.8만 |
|---|
| 2026.07.10 | ₩109,253 | ₩110,981 | ₩104,818 | ₩104,853 | -4.03% | 108.6만 |
|---|
| 2026.07.09 | ₩106,822 | ₩112,540 | ₩106,822 | ₩109,244 | +2.27% | 86만 |
|---|
| 2026.07.08 | ₩106,180 | ₩107,151 | ₩104,212 | ₩105,851 | -0.31% | 148.1만 |
|---|
| 2026.07.07 | ₩108,371 | ₩111,605 | ₩106,216 | ₩108,211 | -0.15% | 129.4만 |
|---|
| 2026.07.06 | ₩108,220 | ₩111,320 | ₩107,971 | ₩108,915 | +0.64% | 83.3만 |
|---|
| 2026.07.02 | ₩110,767 | ₩112,896 | ₩105,860 | ₩107,374 | -3.06% | 121.3만 |
|---|
| 2026.07.01 | ₩104,880 | ₩111,133 | ₩104,025 | ₩110,215 | +5.09% | 135.7만 |
|---|
| 2026.06.30 | ₩104,835 | ₩108,078 | ₩101,771 | ₩105,548 | +0.68% | 184.8만 |
|---|
| 2026.06.29 | ₩119,461 | ₩121,144 | ₩102,430 | ₩103,188 | -13.62% | 390.8만 |
|---|
| 2026.06.26 | ₩121,990 | ₩122,703 | ₩117,020 | ₩120,619 | -1.12% | 378.7만 |
|---|
| 2026.06.25 | ₩122,970 | ₩123,968 | ₩120,797 | ₩122,275 | -0.56% | 112.2만 |
|---|
| 2026.06.24 | ₩122,917 | ₩124,600 | ₩119,122 | ₩121,251 | -1.36% | 135.1만 |
|---|
| 2026.06.23 | ₩120,619 | ₩125,829 | ₩120,022 | ₩122,863 | +1.86% | 115.6만 |
|---|
| 2026.06.22 | ₩125,268 | ₩126,470 | ₩122,569 | ₩123,620 | -1.32% | 137.6만 |
|---|
| 2026.06.18 | ₩119,942 | ₩125,954 | ₩119,363 | ₩123,816 | +3.23% | 262.3만 |
|---|
| 2026.06.17 | ₩119,131 | ₩119,336 | ₩111,293 | ₩118,160 | -0.81% | 217.4만 |
|---|
| 2026.06.16 | ₩123,522 | ₩124,021 | ₩117,020 | ₩117,483 | -4.89% | 226만 |
|---|
| 2026.06.15 | ₩118,784 | ₩123,335 | ₩117,644 | ₩120,895 | +1.78% | 341.3만 |
|---|
| 2026.06.12 | ₩115,568 | ₩118,303 | ₩112,718 | ₩116,406 | +0.72% | 145.9만 |
|---|
| 2026.06.11 | ₩113,199 | ₩116,842 | ₩112,228 | ₩115,559 | +2.09% | 143.3만 |
|---|
| 2026.06.10 | ₩108,273 | ₩112,166 | ₩106,884 | ₩111,070 | +2.58% | 114만 |
|---|
| 2026.06.09 | ₩107,392 | ₩110,304 | ₩104,212 | ₩108,746 | +1.26% | 123.4만 |
|---|
| 2026.06.08 | ₩104,346 | ₩107,347 | ₩103,918 | ₩104,826 | +0.46% | 76.7만 |
|---|
| 2026.06.05 | ₩101,094 | ₩103,152 | ₩99,928 | ₩102,911 | +1.80% | 100.3만 |
|---|
| 2026.06.04 | ₩98,057 | ₩103,134 | ₩97,149 | ₩101,584 | +3.60% | 82.7만 |
|---|
| 2026.06.03 | ₩94,557 | ₩97,924 | ₩93,728 | ₩97,149 | +2.74% | 85.8만 |
|---|
| 2026.06.02 | ₩102,279 | ₩104,417 | ₩95,296 | ₩95,813 | -6.32% | 121.6만 |
|---|
| 2026.06.01 | ₩100,649 | ₩103,945 | ₩98,966 | ₩102,920 | +2.26% | 115만 |
|---|
| 2026.05.29 | ₩99,643 | ₩103,286 | ₩98,877 | ₩100,961 | +1.32% | 119.5만 |
|---|
| 2026.05.28 | ₩99,340 | ₩100,471 | ₩97,719 | ₩99,856 | +0.52% | 54.9만 |
|---|
| 2026.05.27 | ₩102,092 | ₩102,395 | ₩99,037 | ₩100,115 | -1.94% | 46.7만 |
|---|
| 2026.05.26 | ₩101,540 | ₩102,457 | ₩99,937 | ₩101,460 | -0.08% | 50.3만 |
|---|
| 2026.05.22 | ₩100,783 | ₩101,762 | ₩99,518 | ₩99,865 | -0.91% | 54.3만 |
|---|
| 2026.05.21 | ₩99,696 | ₩101,460 | ₩98,698 | ₩100,132 | +0.44% | 61.8만 |
|---|
| 2026.05.20 | ₩98,342 | ₩101,967 | ₩97,541 | ₩100,578 | +2.27% | 104.1만 |
|---|
| 2026.05.19 | ₩97,799 | ₩99,491 | ₩96,614 | ₩97,416 | -0.39% | 89.5만 |
|---|
| 2026.05.18 | ₩98,494 | ₩101,023 | ₩97,389 | ₩98,690 | +0.20% | 86.7만 |
|---|
| 2026.05.15 | ₩100,489 | ₩100,881 | ₩96,979 | ₩98,164 | -2.31% | 150.3만 |
|---|
| 2026.05.14 | ₩103,677 | ₩105,076 | ₩102,270 | ₩102,769 | -0.88% | 106.6만 |
|---|
| 2026.05.13 | ₩103,428 | ₩105,058 | ₩102,012 | ₩103,348 | -0.08% | 76.4만 |
|---|
| 2026.05.12 | ₩109,031 | ₩109,031 | ₩102,831 | ₩104,043 | -4.57% | 101.7만 |
|---|
| 2026.05.11 | ₩109,868 | ₩111,676 | ₩108,006 | ₩108,523 | -1.22% | 104.1만 |
|---|
| 2026.05.08 | ₩108,229 | ₩111,712 | ₩107,303 | ₩108,594 | +0.34% | 111.2만 |
|---|
| 2026.05.07 | ₩104,381 | ₩110,625 | ₩100,195 | ₩107,686 | +3.17% | 262.3만 |
|---|
| 2026.05.06 | ₩97,068 | ₩97,532 | ₩92,989 | ₩94,762 | -2.38% | 98.6만 |
|---|
| 2026.05.05 | ₩94,637 | ₩96,881 | ₩94,334 | ₩96,249 | +1.70% | 98.7만 |
|---|
| 2026.05.04 | ₩93,043 | ₩95,136 | ₩92,722 | ₩94,307 | +1.36% | 70.4만 |
|---|
| 2026.05.01 | ₩94,450 | ₩95,091 | ₩92,909 | ₩93,693 | -0.80% | 72만 |
|---|
| 2026.04.30 | ₩92,143 | ₩94,575 | ₩92,134 | ₩94,441 | +2.49% | 81.8만 |
|---|
| 2026.04.29 | ₩93,630 | ₩94,022 | ₩90,940 | ₩92,321 | -1.40% | 77.2만 |
|---|
| 2026.04.28 | ₩94,762 | ₩95,243 | ₩91,199 | ₩93,488 | -1.34% | 97.3만 |
|---|
| 2026.04.27 | ₩94,913 | ₩96,124 | ₩93,140 | ₩94,539 | -0.39% | 75.8만 |
|---|
| 2026.04.24 | ₩93,461 | ₩95,750 | ₩93,007 | ₩94,539 | +1.15% | 70.6만 |
|---|
| 2026.04.23 | ₩92,660 | ₩95,038 | ₩92,633 | ₩93,434 | +0.84% | 58.2만 |
|---|
| 2026.04.22 | ₩93,907 | ₩94,450 | ₩91,991 | ₩92,606 | -1.38% | 55.5만 |
|---|
| 2026.04.21 | ₩94,183 | ₩94,690 | ₩91,635 | ₩92,704 | -1.57% | 95.5만 |
|---|
| 2026.04.20 | ₩94,931 | ₩95,750 | ₩93,078 | ₩93,800 | -1.19% | 76.7만 |
|---|
| 2026.04.17 | ₩95,314 | ₩96,124 | ₩93,283 | ₩94,441 | -0.92% | 115.1만 |
|---|
| 2026.04.16 | ₩91,804 | ₩94,076 | ₩91,430 | ₩92,918 | +1.21% | 106.3만 |
|---|
| 2026.04.15 | ₩90,762 | ₩91,475 | ₩88,268 | ₩91,119 | +0.39% | 114.2만 |
|---|
| 2026.04.14 | ₩88,714 | ₩91,787 | ₩88,518 | ₩91,056 | +2.64% | 158.1만 |
|---|
| 2026.04.13 | ₩82,906 | ₩89,115 | ₩82,461 | ₩88,509 | +6.76% | 174.9만 |
|---|
| 2026.04.10 | ₩83,548 | ₩83,548 | ₩81,169 | ₩82,746 | -0.96% | 124.4만 |
|---|
| 2026.04.09 | ₩81,606 | ₩84,278 | ₩81,054 | ₩83,084 | +1.81% | 98.1만 |
|---|
| 2026.04.08 | ₩79,584 | ₩82,025 | ₩79,584 | ₩81,606 | +2.54% | 166.4만 |
|---|
| 2026.04.07 | ₩75,941 | ₩77,758 | ₩74,810 | ₩77,393 | +1.91% | 117.5만 |
|---|
| 2026.04.06 | ₩75,229 | ₩76,493 | ₩73,599 | ₩76,253 | +1.36% | 98.2만 |
|---|
| 2026.04.02 | ₩70,036 | ₩75,139 | ₩69,270 | ₩75,139 | +7.29% | 111.8만 |
|---|
| 2026.04.01 | ₩72,788 | ₩73,705 | ₩71,496 | ₩71,933 | -1.17% | 146.3만 |
|---|
| 2026.03.31 | ₩71,318 | ₩72,138 | ₩69,127 | ₩71,835 | +0.72% | 117.2만 |
|---|
| 2026.03.30 | ₩70,811 | ₩71,078 | ₩68,762 | ₩69,430 | -1.95% | 126.4만 |
|---|
| 2026.03.27 | ₩67,960 | ₩70,009 | ₩67,070 | ₩69,795 | +2.70% | 136.6만 |
|---|
| 2026.03.26 | ₩67,479 | ₩69,973 | ₩66,517 | ₩69,439 | +2.90% | 146만 |
|---|
| 2026.03.25 | ₩67,248 | ₩68,228 | ₩66,126 | ₩67,479 | +0.34% | 111.2만 |
|---|
| 2026.03.24 | ₩61,984 | ₩66,393 | ₩61,432 | ₩66,001 | +6.48% | 181.7만 |
|---|
| 2026.03.23 | ₩63,765 | ₩65,440 | ₩61,503 | ₩63,177 | -0.92% | 208.1만 |
|---|
| 2026.03.20 | ₩61,547 | ₩62,432 | ₩60,354 | ₩62,076 | +0.86% | 438.1만 |
|---|
| 2026.03.19 | ₩60,657 | ₩62,165 | ₩60,182 | ₩61,565 | +1.50% | 157.9만 |
|---|
| 2026.03.18 | ₩63,222 | ₩63,222 | ₩61,167 | ₩62,046 | -1.86% | 197.3만 |
|---|
| 2026.03.17 | ₩63,448 | ₩64,813 | ₩62,581 | ₩64,487 | +1.64% | 131.1만 |
|---|
| 2026.03.16 | ₩64,101 | ₩64,344 | ₩62,361 | ₩62,474 | -2.54% | 143.6만 |
|---|
| 2026.03.13 | ₩63,263 | ₩64,053 | ₩60,378 | ₩61,500 | -2.79% | 72.8만 |
|---|
| 2026.03.12 | ₩61,541 | ₩63,062 | ₩61,191 | ₩62,420 | +1.43% | 104.4만 |
|---|
| 2026.03.11 | ₩62,379 | ₩64,059 | ₩62,290 | ₩63,566 | +1.90% | 63.5만 |
|---|
| 2026.03.10 | ₩64,849 | ₩65,941 | ₩62,866 | ₩63,127 | -2.66% | 88.7만 |
|---|
| 2026.03.09 | ₩62,521 | ₩65,069 | ₩61,440 | ₩64,748 | +3.56% | 107.6만 |
|---|
| 2026.03.06 | ₩68,020 | ₩68,495 | ₩64,029 | ₩64,166 | -5.67% | 96.2만 |
|---|
| 2026.03.05 | ₩72,099 | ₩72,877 | ₩70,152 | ₩70,995 | -1.53% | 93.1만 |
|---|
| 2026.03.04 | ₩75,080 | ₩75,710 | ₩73,204 | ₩73,263 | -2.42% | 86.9만 |
|---|
| 2026.03.03 | ₩74,742 | ₩75,751 | ₩72,129 | ₩74,451 | -0.39% | 112.1만 |
|---|
| 2026.03.02 | ₩74,041 | ₩78,720 | ₩73,655 | ₩77,580 | +4.78% | 69만 |
|---|
| 2026.02.27 | ₩76,861 | ₩77,194 | ₩74,837 | ₩75,710 | -1.50% | 63.5만 |
|---|
| 2026.02.26 | ₩76,392 | ₩77,788 | ₩75,413 | ₩77,764 | +1.80% | 61만 |
|---|
| 2026.02.25 | ₩76,173 | ₩76,903 | ₩74,664 | ₩76,066 | -0.14% | 65.7만 |
|---|
| 2026.02.24 | ₩74,005 | ₩76,297 | ₩73,631 | ₩75,573 | +2.12% | 70.4만 |
|---|
| 2026.02.23 | ₩76,493 | ₩76,974 | ₩73,132 | ₩74,059 | -3.18% | 94.5만 |
|---|
| 2026.02.20 | ₩74,273 | ₩76,523 | ₩72,794 | ₩76,404 | +2.87% | 58.2만 |
|---|
| 2026.02.19 | ₩75,234 | ₩75,531 | ₩73,898 | ₩74,148 | -1.44% | 74.9만 |
|---|
| 2026.02.18 | ₩75,496 | ₩77,194 | ₩75,193 | ₩76,054 | +0.74% | 80.2만 |
|---|
| 2026.02.17 | ₩75,662 | ₩76,826 | ₩75,021 | ₩75,110 | -0.73% | 74.2만 |
|---|
| 2026.02.13 | ₩74,124 | ₩75,793 | ₩72,800 | ₩75,662 | +2.07% | 86.7만 |
|---|
| 2026.02.12 | ₩76,677 | ₩77,402 | ₩73,536 | ₩74,195 | -3.24% | 77.4만 |
|---|
| 2026.02.11 | ₩75,258 | ₩76,309 | ₩73,898 | ₩75,710 | +0.60% | 97.9만 |
|---|
| 2026.02.10 | ₩73,987 | ₩74,914 | ₩72,438 | ₩74,587 | +0.81% | 114만 |
|---|
| 2026.02.09 | ₩72,325 | ₩75,787 | ₩72,295 | ₩74,195 | +2.59% | 166만 |
|---|
| 2026.02.06 | ₩69,314 | ₩71,666 | ₩68,578 | ₩71,577 | +3.26% | 139.5만 |
|---|
| 2026.02.05 | ₩72,331 | ₩74,961 | ₩66,993 | ₩67,426 | -6.78% | 180.6만 |
|---|
| 2026.02.04 | ₩67,266 | ₩69,867 | ₩66,749 | ₩69,694 | +3.61% | 182.6만 |
|---|
| 2026.02.03 | ₩67,664 | ₩68,281 | ₩65,443 | ₩67,165 | -0.74% | 68.5만 |
|---|
| 2026.02.02 | ₩66,921 | ₩68,394 | ₩66,096 | ₩67,574 | +0.98% | 123.8만 |
|---|
| 2026.01.30 | ₩65,799 | ₩67,675 | ₩65,716 | ₩66,660 | +1.31% | 112.8만 |
|---|
| 2026.01.29 | ₩64,772 | ₩66,654 | ₩64,540 | ₩66,648 | +2.90% | 105.2만 |
|---|
| 2026.01.28 | ₩64,528 | ₩65,021 | ₩63,216 | ₩64,012 | -0.80% | 48.8만 |
|---|
| 2026.01.27 | ₩63,905 | ₩64,570 | ₩63,537 | ₩64,522 | +0.97% | 36.5만 |
|---|
| 2026.01.26 | ₩63,477 | ₩64,231 | ₩63,091 | ₩64,047 | +0.90% | 44.6만 |
|---|
| 2026.01.23 | ₩64,974 | ₩65,300 | ₩63,067 | ₩63,465 | -2.32% | 36.5만 |
|---|
| 2026.01.22 | ₩65,561 | ₩66,108 | ₩64,819 | ₩65,508 | -0.08% | 39.6만 |
|---|
| 2026.01.21 | ₩63,715 | ₩65,716 | ₩63,163 | ₩65,407 | +2.66% | 55만 |
|---|
| 2026.01.20 | ₩62,949 | ₩64,742 | ₩62,474 | ₩63,032 | +0.13% | 55.6만 |
|---|
| 2026.01.16 | ₩62,889 | ₩65,639 | ₩62,094 | ₩64,309 | +2.26% | 117.5만 |
|---|
| 2026.01.15 | ₩59,950 | ₩62,943 | ₩59,950 | ₩62,877 | +4.88% | 65.1만 |
|---|
| 2026.01.14 | ₩61,345 | ₩61,417 | ₩59,641 | ₩59,998 | -2.20% | 71.1만 |
|---|
| 2026.01.13 | ₩61,815 | ₩61,815 | ₩60,479 | ₩61,245 | -0.92% | 39.7만 |
|---|
| 2026.01.12 | ₩60,942 | ₩62,331 | ₩60,942 | ₩61,862 | +1.51% | 73.4만 |
|---|
| 2026.01.09 | ₩61,078 | ₩61,779 | ₩60,502 | ₩61,601 | +0.86% | 32.2만 |
|---|
| 2026.01.08 | ₩61,132 | ₩61,886 | ₩60,663 | ₩61,262 | +0.21% | 41.7만 |
|---|
| 2026.01.07 | ₩60,627 | ₩61,530 | ₩59,392 | ₩61,203 | +0.95% | 49만 |
|---|
| 2026.01.06 | ₩59,897 | ₩60,793 | ₩58,988 | ₩60,787 | +1.49% | 56.5만 |
|---|
| 2026.01.05 | ₩57,735 | ₩60,449 | ₩57,735 | ₩60,348 | +4.53% | 74.9만 |
|---|
| 2026.01.02 | ₩56,524 | ₩58,531 | ₩56,233 | ₩57,824 | +2.30% | 81.8만 |
|---|
| 2025.12.31 | ₩58,115 | ₩58,175 | ₩56,387 | ₩56,488 | -2.80% | 47.6만 |
|---|
| 2025.12.30 | ₩59,089 | ₩59,261 | ₩56,696 | ₩57,967 | -1.90% | 46.4만 |
|---|
| 2025.12.29 | ₩59,338 | ₩59,380 | ₩58,578 | ₩58,952 | -0.65% | 35.8만 |
|---|
| 2025.12.26 | ₩58,460 | ₩59,748 | ₩57,723 | ₩59,493 | +1.77% | 40.1만 |
|---|
| 2025.12.24 | ₩57,741 | ₩58,768 | ₩57,634 | ₩58,234 | +0.85% | 38.1만 |
|---|
| 2025.12.23 | ₩57,177 | ₩58,371 | ₩56,625 | ₩57,937 | +1.33% | 41만 |
|---|
| 2025.12.22 | ₩56,821 | ₩58,062 | ₩56,708 | ₩57,373 | +0.97% | 67.3만 |
|---|
| 2025.12.19 | ₩56,007 | ₩57,296 | ₩55,930 | ₩56,833 | +1.47% | 249.3만 |
|---|
| 2025.12.18 | ₩57,147 | ₩57,783 | ₩55,788 | ₩55,888 | -2.20% | 61.8만 |
|---|
| 2025.12.17 | ₩57,587 | ₩58,846 | ₩56,417 | ₩56,844 | -1.29% | 65.4만 |
|---|
| 2025.12.16 | ₩57,017 | ₩58,127 | ₩56,999 | ₩57,658 | +1.12% | 73만 |
|---|
| 2025.12.15 | ₩58,430 | ₩58,804 | ₩57,100 | ₩57,147 | -2.20% | 80.4만 |
|---|
| 2025.12.12 | ₩59,671 | ₩59,843 | ₩57,557 | ₩57,854 | -3.05% | 82.8만 |
|---|
| 2025.12.11 | ₩57,397 | ₩59,665 | ₩57,325 | ₩59,576 | +3.80% | 91.3만 |
|---|
| 2025.12.10 | ₩56,132 | ₩58,287 | ₩56,037 | ₩57,622 | +2.66% | 92.1만 |
|---|
| 2025.12.09 | ₩54,594 | ₩57,284 | ₩54,511 | ₩56,660 | +3.79% | 111만 |
|---|
| 2025.12.08 | ₩55,853 | ₩55,853 | ₩54,214 | ₩54,493 | -2.43% | 68.6만 |
|---|
| 2025.12.05 | ₩55,687 | ₩55,687 | ₩55,010 | ₩55,455 | -0.42% | 70.3만 |
|---|
| 2025.12.04 | ₩55,212 | ₩56,334 | ₩54,873 | ₩55,402 | +0.34% | 70.2만 |
|---|
| 2025.12.03 | ₩52,943 | ₩55,479 | ₩52,783 | ₩55,461 | +4.76% | 99.9만 |
|---|
| 2025.12.02 | ₩52,712 | ₩52,777 | ₩51,560 | ₩52,599 | -0.21% | 95.7만 |
|---|
| 2025.12.01 | ₩52,854 | ₩53,531 | ₩51,073 | ₩52,082 | -1.46% | 109.6만 |
|---|
| 2025.11.28 | ₩54,333 | ₩54,725 | ₩53,222 | ₩53,804 | -0.97% | 35.4만 |
|---|
| 2025.11.26 | ₩53,757 | ₩56,589 | ₩53,490 | ₩54,030 | +0.51% | 168.2만 |
|---|
| 2025.11.25 | ₩49,778 | ₩53,460 | ₩49,778 | ₩52,919 | +6.31% | 129.6만 |
|---|
| 2025.11.24 | ₩50,004 | ₩50,544 | ₩48,947 | ₩49,879 | -0.25% | 114.8만 |
|---|
| 2025.11.21 | ₩50,081 | ₩51,287 | ₩48,698 | ₩49,707 | -0.75% | 91.8만 |
|---|
| 2025.11.20 | ₩52,813 | ₩53,270 | ₩49,933 | ₩50,081 | -5.17% | 77.5만 |
|---|
| 2025.11.19 | ₩50,544 | ₩51,880 | ₩50,212 | ₩51,631 | +2.15% | 74.7만 |
|---|
| 2025.11.18 | ₩50,396 | ₩51,239 | ₩49,879 | ₩50,544 | +0.29% | 83만 |
|---|
| 2025.11.17 | ₩52,985 | ₩53,210 | ₩50,247 | ₩50,800 | -4.12% | 139.1만 |
|---|
| 2025.11.14 | ₩52,094 | ₩53,887 | ₩51,025 | ₩53,210 | +2.14% | 104만 |
|---|
| 2025.11.13 | ₩53,199 | ₩53,703 | ₩52,070 | ₩52,795 | -0.76% | 57.3만 |
|---|
| 2025.11.12 | ₩53,727 | ₩54,339 | ₩53,204 | ₩53,460 | -0.50% | 84.6만 |
|---|
| 2025.11.11 | ₩53,650 | ₩54,054 | ₩53,151 | ₩53,394 | -0.48% | 45.2만 |
|---|
| 2025.11.10 | ₩53,305 | ₩54,564 | ₩53,193 | ₩53,875 | +1.07% | 64.7만 |
|---|
| 2025.11.07 | ₩50,942 | ₩53,056 | ₩50,414 | ₩52,890 | +3.82% | 73.8만 |
|---|
| 2025.11.06 | ₩50,485 | ₩51,744 | ₩49,885 | ₩51,108 | +1.24% | 86.7만 |
|---|
| 2025.11.05 | ₩50,770 | ₩51,471 | ₩49,939 | ₩50,491 | -0.55% | 97.6만 |
|---|
| 2025.11.04 | ₩51,417 | ₩51,809 | ₩49,879 | ₩50,544 | -1.70% | 148.4만 |
|---|
| 2025.11.03 | ₩54,155 | ₩54,392 | ₩50,770 | ₩51,477 | -4.95% | 219.7만 |
|---|
| 2025.10.31 | ₩55,413 | ₩55,853 | ₩54,256 | ₩54,582 | -1.50% | 70.7만 |
|---|
| 2025.10.30 | ₩54,820 | ₩55,983 | ₩54,659 | ₩55,479 | +1.20% | 108.7만 |
|---|
| 2025.10.29 | ₩57,320 | ₩57,320 | ₩54,915 | ₩55,348 | -3.44% | 106.9만 |
|---|
| 2025.10.28 | ₩58,436 | ₩58,436 | ₩56,619 | ₩57,076 | -2.33% | 71.4만 |
|---|
| 2025.10.27 | ₩59,968 | ₩60,110 | ₩58,145 | ₩58,335 | -2.72% | 68.2만 |
|---|
| 2025.10.24 | ₩60,306 | ₩60,419 | ₩59,285 | ₩59,374 | -1.55% | 60.1만 |
|---|
| 2025.10.23 | ₩59,903 | ₩59,903 | ₩57,842 | ₩59,243 | -1.10% | 54만 |
|---|
| 2025.10.22 | ₩59,534 | ₩60,015 | ₩58,786 | ₩59,546 | +0.02% | 69.8만 |
|---|
| 2025.10.21 | ₩59,861 | ₩60,170 | ₩59,338 | ₩59,802 | -0.10% | 41.7만 |
|---|
| 2025.10.20 | ₩60,639 | ₩60,811 | ₩59,683 | ₩59,861 | -1.28% | 62.3만 |
|---|
| 2025.10.17 | ₩59,469 | ₩59,754 | ₩58,489 | ₩59,540 | +0.12% | 84.8만 |
|---|
| 2025.10.16 | ₩61,696 | ₩61,844 | ₩59,410 | ₩59,487 | -3.58% | 80.1만 |
|---|
| 2025.10.15 | ₩58,976 | ₩61,553 | ₩58,952 | ₩61,482 | +4.25% | 74.6만 |
|---|
| 2025.10.14 | ₩57,124 | ₩58,650 | ₩56,625 | ₩58,388 | +2.21% | 74.2만 |
|---|
| 2025.10.13 | ₩57,682 | ₩58,198 | ₩56,922 | ₩57,818 | +0.24% | 67.2만 |
|---|
| 2025.10.10 | ₩58,958 | ₩59,523 | ₩56,833 | ₩56,904 | -3.48% | 51.2만 |
|---|