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 | ₩79,898 | ₩81,846 | ₩79,591 | ₩81,699 | +2.25% | 58.7만 |
| 2026.10.08 | ₩80,739 | ₩81,232 | ₩79,538 | ₩80,178 | -0.69% | 139.9만 |
| 2026.10.07 | ₩86,902 | ₩88,783 | ₩81,112 | ₩81,993 | -5.65% | 120.8만 |
| 2026.10.06 | ₩89,957 | ₩90,411 | ₩87,782 | ₩88,049 | -2.12% | 61.9만 |
| 2026.10.05 | ₩87,356 | ₩90,918 | ₩87,329 | ₩89,957 | +2.98% | 106.9만 |
| 2026.10.02 | ₩89,517 | ₩90,344 | ₩87,102 | ₩87,796 | -1.92% | 118.2만 |
| 2026.10.01 | ₩85,701 | ₩87,943 | ₩84,381 | ₩87,249 | +1.81% | 89.6만 |
| 2026.09.30 | ₩86,929 | ₩87,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,235 |
| -0.80% |
| 120.2만 |
| 2026.09.29 | ₩87,916 | ₩88,463 | ₩85,968 | ₩87,049 | -0.99% | 58.9만 |
|---|
| 2026.09.28 | ₩87,876 | ₩88,316 | ₩86,742 | ₩87,916 | +0.05% | 91.2만 |
|---|
| 2026.09.25 | ₩94,026 | ₩94,813 | ₩87,676 | ₩89,130 | -5.21% | 96.3만 |
|---|
| 2026.09.24 | ₩89,784 | ₩93,359 | ₩88,329 | ₩92,745 | +3.30% | 108만 |
|---|
| 2026.09.23 | ₩90,544 | ₩91,411 | ₩89,023 | ₩90,424 | -0.13% | 100.9만 |
|---|
| 2026.09.22 | ₩90,224 | ₩93,386 | ₩86,102 | ₩92,425 | +2.44% | 185만 |
|---|
| 2026.09.21 | ₩90,424 | ₩90,717 | ₩88,903 | ₩90,024 | -0.44% | 47.2만 |
|---|
| 2026.09.18 | ₩87,996 | ₩90,611 | ₩87,903 | ₩89,383 | +1.58% | 169.8만 |
|---|
| 2026.09.17 | ₩91,465 | ₩91,465 | ₩88,089 | ₩88,223 | -3.54% | 50.3만 |
|---|
| 2026.09.16 | ₩89,117 | ₩90,437 | ₩87,662 | ₩90,197 | +1.21% | 68.3만 |
|---|
| 2026.09.15 | ₩91,144 | ₩91,198 | ₩88,049 | ₩89,197 | -2.14% | 78.5만 |
|---|
| 2026.09.14 | ₩91,851 | ₩93,252 | ₩91,051 | ₩91,425 | -0.46% | 62.4만 |
|---|
| 2026.09.11 | ₩94,226 | ₩95,333 | ₩92,358 | ₩93,879 | -0.37% | 57.5만 |
|---|
| 2026.09.10 | ₩91,411 | ₩93,172 | ₩90,998 | ₩93,079 | +1.82% | 54.9만 |
|---|
| 2026.09.09 | ₩91,451 | ₩94,159 | ₩91,438 | ₩92,505 | +1.15% | 139만 |
|---|
| 2026.09.08 | ₩92,212 | ₩93,466 | ₩91,825 | ₩92,145 | -0.07% | 72.1만 |
|---|
| 2026.09.04 | ₩91,384 | ₩92,852 | ₩90,757 | ₩92,665 | +1.40% | 56.2만 |
|---|
| 2026.09.03 | ₩90,664 | ₩93,386 | ₩89,250 | ₩92,772 | +2.32% | 91.2만 |
|---|
| 2026.09.02 | ₩91,598 | ₩92,052 | ₩87,689 | ₩89,197 | -2.62% | 95.7만 |
|---|
| 2026.09.01 | ₩90,117 | ₩92,598 | ₩89,423 | ₩90,464 | +0.38% | 56.2만 |
|---|
| 2026.08.31 | ₩91,571 | ₩91,825 | ₩90,197 | ₩91,358 | -0.23% | 50.1만 |
|---|
| 2026.08.28 | ₩92,839 | ₩94,373 | ₩90,050 | ₩91,571 | -1.37% | 60.4만 |
|---|
| 2026.08.27 | ₩92,425 | ₩93,039 | ₩89,877 | ₩91,184 | -1.34% | 78만 |
|---|
| 2026.08.26 | ₩92,919 | ₩92,919 | ₩90,784 | ₩92,372 | -0.59% | 55.8만 |
|---|
| 2026.08.25 | ₩91,171 | ₩93,039 | ₩90,531 | ₩92,932 | +1.93% | 109.1만 |
|---|
| 2026.08.24 | ₩90,717 | ₩91,011 | ₩88,730 | ₩90,384 | -0.37% | 76.7만 |
|---|
| 2026.08.21 | ₩89,357 | ₩93,132 | ₩88,596 | ₩91,344 | +2.22% | 116.1만 |
|---|
| 2026.08.20 | ₩87,876 | ₩89,810 | ₩87,809 | ₩88,303 | +0.49% | 57.3만 |
|---|
| 2026.08.19 | ₩89,490 | ₩89,810 | ₩87,716 | ₩88,249 | -1.39% | 78.5만 |
|---|
| 2026.08.18 | ₩89,890 | ₩90,944 | ₩86,862 | ₩88,583 | -1.45% | 92.6만 |
|---|
| 2026.08.17 | ₩89,383 | ₩91,384 | ₩89,383 | ₩91,264 | +2.10% | 78.6만 |
|---|
| 2026.08.14 | ₩88,983 | ₩89,824 | ₩86,448 | ₩89,517 | +0.60% | 129.8만 |
|---|
| 2026.08.13 | ₩92,999 | ₩93,012 | ₩88,783 | ₩89,090 | -4.20% | 95.6만 |
|---|
| 2026.08.12 | ₩90,757 | ₩92,825 | ₩89,664 | ₩92,585 | +2.01% | 133만 |
|---|
| 2026.08.11 | ₩86,702 | ₩89,237 | ₩85,701 | ₩88,009 | +1.51% | 88만 |
|---|
| 2026.08.10 | ₩87,836 | ₩89,370 | ₩84,888 | ₩86,342 | -1.70% | 125만 |
|---|
| 2026.08.07 | ₩90,357 | ₩90,357 | ₩86,969 | ₩87,836 | -2.79% | 117.6만 |
|---|
| 2026.08.06 | ₩89,704 | ₩94,720 | ₩84,487 | ₩89,023 | -0.76% | 184.7만 |
|---|
| 2026.08.05 | ₩100,603 | ₩103,538 | ₩100,603 | ₩101,417 | +0.81% | 96.4만 |
|---|
| 2026.08.04 | ₩102,524 | ₩103,885 | ₩100,109 | ₩100,363 | -2.11% | 113.5만 |
|---|
| 2026.08.03 | ₩101,604 | ₩103,578 | ₩99,602 | ₩101,644 | +0.04% | 98.3만 |
|---|
| 2026.07.31 | ₩105,085 | ₩105,859 | ₩100,390 | ₩102,151 | -2.79% | 75.7만 |
|---|
| 2026.07.30 | ₩99,176 | ₩104,218 | ₩98,028 | ₩103,551 | +4.41% | 102.2만 |
|---|
| 2026.07.29 | ₩98,442 | ₩99,389 | ₩95,253 | ₩96,147 | -2.33% | 82.6만 |
|---|
| 2026.07.28 | ₩97,801 | ₩99,629 | ₩94,720 | ₩99,095 | +1.32% | 91.5만 |
|---|
| 2026.07.27 | ₩100,189 | ₩102,204 | ₩96,254 | ₩99,296 | -0.89% | 67만 |
|---|
| 2026.07.24 | ₩100,443 | ₩100,643 | ₩97,975 | ₩99,069 | -1.37% | 75.9만 |
|---|
| 2026.07.23 | ₩96,387 | ₩100,363 | ₩95,320 | ₩99,869 | +3.61% | 104.6만 |
|---|
| 2026.07.22 | ₩98,869 | ₩100,630 | ₩98,055 | ₩98,749 | -0.12% | 120만 |
|---|
| 2026.07.21 | ₩96,054 | ₩101,097 | ₩96,054 | ₩99,456 | +3.54% | 115.1만 |
|---|
| 2026.07.20 | ₩91,585 | ₩95,907 | ₩90,717 | ₩94,333 | +3.00% | 142만 |
|---|
| 2026.07.17 | ₩95,778 | ₩96,952 | ₩91,527 | ₩91,598 | -4.36% | 196.1만 |
|---|
| 2026.07.16 | ₩101,523 | ₩102,484 | ₩97,841 | ₩98,615 | -2.86% | 114.9만 |
|---|
| 2026.07.15 | ₩101,319 | ₩103,213 | ₩100,999 | ₩102,644 | +1.31% | 104.1만 |
|---|
| 2026.07.14 | ₩100,652 | ₩102,991 | ₩100,554 | ₩100,714 | +0.06% | 110.4만 |
|---|
| 2026.07.13 | ₩104,112 | ₩105,392 | ₩99,745 | ₩99,949 | -4.00% | 108.8만 |
|---|
| 2026.07.10 | ₩109,092 | ₩110,818 | ₩104,663 | ₩104,699 | -4.03% | 108.6만 |
|---|
| 2026.07.09 | ₩106,664 | ₩112,374 | ₩106,664 | ₩109,083 | +2.27% | 86만 |
|---|
| 2026.07.08 | ₩106,024 | ₩106,993 | ₩104,058 | ₩105,695 | -0.31% | 148.1만 |
|---|
| 2026.07.07 | ₩108,212 | ₩111,440 | ₩106,059 | ₩108,052 | -0.15% | 129.4만 |
|---|
| 2026.07.06 | ₩108,060 | ₩111,156 | ₩107,811 | ₩108,754 | +0.64% | 83.3만 |
|---|
| 2026.07.02 | ₩110,604 | ₩112,730 | ₩105,704 | ₩107,216 | -3.06% | 121.3만 |
|---|
| 2026.07.01 | ₩104,725 | ₩110,969 | ₩103,871 | ₩110,053 | +5.09% | 135.7만 |
|---|
| 2026.06.30 | ₩104,681 | ₩107,918 | ₩101,621 | ₩105,392 | +0.68% | 184.8만 |
|---|
| 2026.06.29 | ₩119,285 | ₩120,965 | ₩102,279 | ₩103,035 | -13.62% | 390.8만 |
|---|
| 2026.06.26 | ₩121,810 | ₩122,522 | ₩116,848 | ₩120,441 | -1.12% | 378.7만 |
|---|
| 2026.06.25 | ₩122,789 | ₩123,785 | ₩120,619 | ₩122,095 | -0.56% | 112.2만 |
|---|
| 2026.06.24 | ₩122,735 | ₩124,416 | ₩118,947 | ₩121,072 | -1.36% | 135.1만 |
|---|
| 2026.06.23 | ₩120,441 | ₩125,644 | ₩119,845 | ₩122,682 | +1.86% | 115.6만 |
|---|
| 2026.06.22 | ₩125,083 | ₩126,284 | ₩122,388 | ₩123,438 | -1.32% | 137.6만 |
|---|
| 2026.06.18 | ₩119,765 | ₩125,768 | ₩119,187 | ₩123,634 | +3.23% | 262.3만 |
|---|
| 2026.06.17 | ₩118,955 | ₩119,160 | ₩111,129 | ₩117,986 | -0.81% | 217.4만 |
|---|
| 2026.06.16 | ₩123,340 | ₩123,838 | ₩116,848 | ₩117,310 | -4.89% | 226만 |
|---|
| 2026.06.15 | ₩118,609 | ₩123,153 | ₩117,470 | ₩120,716 | +1.78% | 341.3만 |
|---|
| 2026.06.12 | ₩115,398 | ₩118,128 | ₩112,552 | ₩116,234 | +0.72% | 145.9만 |
|---|
| 2026.06.11 | ₩113,032 | ₩116,670 | ₩112,063 | ₩115,389 | +2.09% | 143.3만 |
|---|
| 2026.06.10 | ₩108,114 | ₩112,000 | ₩106,726 | ₩110,907 | +2.58% | 114만 |
|---|
| 2026.06.09 | ₩107,233 | ₩110,142 | ₩104,058 | ₩108,585 | +1.26% | 123.4만 |
|---|
| 2026.06.08 | ₩104,192 | ₩107,189 | ₩103,765 | ₩104,672 | +0.46% | 76.7만 |
|---|
| 2026.06.05 | ₩100,945 | ₩103,000 | ₩99,780 | ₩102,760 | +1.80% | 100.3만 |
|---|
| 2026.06.04 | ₩97,913 | ₩102,982 | ₩97,005 | ₩101,435 | +3.60% | 82.7만 |
|---|
| 2026.06.03 | ₩94,417 | ₩97,779 | ₩93,590 | ₩97,005 | +2.74% | 85.8만 |
|---|
| 2026.06.02 | ₩102,128 | ₩104,263 | ₩95,155 | ₩95,671 | -6.32% | 121.6만 |
|---|
| 2026.06.01 | ₩100,501 | ₩103,791 | ₩98,820 | ₩102,769 | +2.26% | 115만 |
|---|
| 2026.05.29 | ₩99,496 | ₩103,133 | ₩98,731 | ₩100,812 | +1.32% | 119.5만 |
|---|
| 2026.05.28 | ₩99,193 | ₩100,323 | ₩97,575 | ₩99,709 | +0.52% | 54.9만 |
|---|
| 2026.05.27 | ₩101,941 | ₩102,244 | ₩98,891 | ₩99,967 | -1.94% | 46.7만 |
|---|
| 2026.05.26 | ₩101,390 | ₩102,306 | ₩99,789 | ₩101,310 | -0.08% | 50.3만 |
|---|
| 2026.05.22 | ₩100,634 | ₩101,612 | ₩99,371 | ₩99,718 | -0.91% | 54.3만 |
|---|
| 2026.05.21 | ₩99,549 | ₩101,310 | ₩98,553 | ₩99,985 | +0.44% | 61.8만 |
|---|
| 2026.05.20 | ₩98,197 | ₩101,817 | ₩97,397 | ₩100,430 | +2.27% | 104.1만 |
|---|
| 2026.05.19 | ₩97,655 | ₩99,344 | ₩96,472 | ₩97,272 | -0.39% | 89.5만 |
|---|
| 2026.05.18 | ₩98,348 | ₩100,874 | ₩97,246 | ₩98,544 | +0.20% | 86.7만 |
|---|
| 2026.05.15 | ₩100,341 | ₩100,732 | ₩96,836 | ₩98,019 | -2.31% | 150.3만 |
|---|
| 2026.05.14 | ₩103,525 | ₩104,921 | ₩102,119 | ₩102,617 | -0.88% | 106.6만 |
|---|
| 2026.05.13 | ₩103,276 | ₩104,903 | ₩101,861 | ₩103,196 | -0.08% | 76.4만 |
|---|
| 2026.05.12 | ₩108,870 | ₩108,870 | ₩102,680 | ₩103,889 | -4.57% | 101.7만 |
|---|
| 2026.05.11 | ₩109,706 | ₩111,511 | ₩107,847 | ₩108,363 | -1.22% | 104.1만 |
|---|
| 2026.05.08 | ₩108,069 | ₩111,547 | ₩107,144 | ₩108,434 | +0.34% | 111.2만 |
|---|
| 2026.05.07 | ₩104,227 | ₩110,462 | ₩100,047 | ₩107,527 | +3.17% | 262.3만 |
|---|
| 2026.05.06 | ₩96,925 | ₩97,388 | ₩92,852 | ₩94,622 | -2.38% | 98.6만 |
|---|
| 2026.05.05 | ₩94,497 | ₩96,739 | ₩94,195 | ₩96,107 | +1.70% | 98.7만 |
|---|
| 2026.05.04 | ₩92,905 | ₩94,995 | ₩92,585 | ₩94,168 | +1.36% | 70.4만 |
|---|
| 2026.05.01 | ₩94,311 | ₩94,951 | ₩92,772 | ₩93,555 | -0.80% | 72만 |
|---|
| 2026.04.30 | ₩92,007 | ₩94,435 | ₩91,998 | ₩94,302 | +2.49% | 81.8만 |
|---|
| 2026.04.29 | ₩93,492 | ₩93,884 | ₩90,806 | ₩92,185 | -1.40% | 77.2만 |
|---|
| 2026.04.28 | ₩94,622 | ₩95,102 | ₩91,064 | ₩93,350 | -1.34% | 97.3만 |
|---|
| 2026.04.27 | ₩94,773 | ₩95,983 | ₩93,003 | ₩94,400 | -0.39% | 75.8만 |
|---|
| 2026.04.24 | ₩93,323 | ₩95,609 | ₩92,870 | ₩94,400 | +1.15% | 70.6만 |
|---|
| 2026.04.23 | ₩92,523 | ₩94,898 | ₩92,496 | ₩93,297 | +0.84% | 58.2만 |
|---|
| 2026.04.22 | ₩93,768 | ₩94,311 | ₩91,856 | ₩92,470 | -1.38% | 55.5만 |
|---|
| 2026.04.21 | ₩94,044 | ₩94,551 | ₩91,500 | ₩92,567 | -1.57% | 95.5만 |
|---|
| 2026.04.20 | ₩94,791 | ₩95,609 | ₩92,941 | ₩93,661 | -1.19% | 76.7만 |
|---|
| 2026.04.17 | ₩95,173 | ₩95,983 | ₩93,145 | ₩94,302 | -0.92% | 115.1만 |
|---|
| 2026.04.16 | ₩91,669 | ₩93,937 | ₩91,296 | ₩92,781 | +1.21% | 106.3만 |
|---|
| 2026.04.15 | ₩90,629 | ₩91,340 | ₩88,138 | ₩90,984 | +0.39% | 114.2만 |
|---|
| 2026.04.14 | ₩88,583 | ₩91,651 | ₩88,387 | ₩90,922 | +2.64% | 158.1만 |
|---|
| 2026.04.13 | ₩82,784 | ₩88,983 | ₩82,339 | ₩88,378 | +6.76% | 174.9만 |
|---|
| 2026.04.10 | ₩83,424 | ₩83,424 | ₩81,050 | ₩82,624 | -0.96% | 124.4만 |
|---|
| 2026.04.09 | ₩81,486 | ₩84,154 | ₩80,934 | ₩82,962 | +1.81% | 98.1만 |
|---|
| 2026.04.08 | ₩79,467 | ₩81,904 | ₩79,467 | ₩81,486 | +2.54% | 166.4만 |
|---|
| 2026.04.07 | ₩75,829 | ₩77,643 | ₩74,700 | ₩77,279 | +1.91% | 117.5만 |
|---|
| 2026.04.06 | ₩75,118 | ₩76,381 | ₩73,490 | ₩76,140 | +1.36% | 98.2만 |
|---|
| 2026.04.02 | ₩69,932 | ₩75,029 | ₩69,168 | ₩75,029 | +7.29% | 111.8만 |
|---|
| 2026.04.01 | ₩72,681 | ₩73,597 | ₩71,391 | ₩71,827 | -1.17% | 146.3만 |
|---|
| 2026.03.31 | ₩71,213 | ₩72,031 | ₩69,025 | ₩71,729 | +0.72% | 117.2만 |
|---|
| 2026.03.30 | ₩70,706 | ₩70,973 | ₩68,661 | ₩69,328 | -1.95% | 126.4만 |
|---|
| 2026.03.27 | ₩67,860 | ₩69,906 | ₩66,971 | ₩69,692 | +2.70% | 136.6만 |
|---|
| 2026.03.26 | ₩67,380 | ₩69,870 | ₩66,419 | ₩69,337 | +2.90% | 146만 |
|---|
| 2026.03.25 | ₩67,149 | ₩68,127 | ₩66,028 | ₩67,380 | +0.34% | 111.2만 |
|---|
| 2026.03.24 | ₩61,892 | ₩66,295 | ₩61,341 | ₩65,904 | +6.48% | 181.7만 |
|---|
| 2026.03.23 | ₩63,671 | ₩65,343 | ₩61,412 | ₩63,084 | -0.92% | 208.1만 |
|---|
| 2026.03.20 | ₩61,457 | ₩62,340 | ₩60,265 | ₩61,984 | +0.86% | 438.1만 |
|---|
| 2026.03.19 | ₩60,567 | ₩62,073 | ₩60,093 | ₩61,474 | +1.50% | 157.9만 |
|---|
| 2026.03.18 | ₩63,129 | ₩63,129 | ₩61,077 | ₩61,955 | -1.86% | 197.3만 |
|---|
| 2026.03.17 | ₩63,354 | ₩64,718 | ₩62,488 | ₩64,392 | +1.64% | 131.1만 |
|---|
| 2026.03.16 | ₩64,006 | ₩64,249 | ₩62,269 | ₩62,382 | -2.54% | 143.6만 |
|---|
| 2026.03.13 | ₩63,170 | ₩63,959 | ₩60,289 | ₩61,409 | -2.79% | 72.8만 |
|---|
| 2026.03.12 | ₩61,451 | ₩62,969 | ₩61,101 | ₩62,328 | +1.43% | 104.4만 |
|---|
| 2026.03.11 | ₩62,287 | ₩63,965 | ₩62,198 | ₩63,473 | +1.90% | 63.5만 |
|---|
| 2026.03.10 | ₩64,753 | ₩65,844 | ₩62,773 | ₩63,034 | -2.66% | 88.7만 |
|---|
| 2026.03.09 | ₩62,429 | ₩64,973 | ₩61,350 | ₩64,652 | +3.56% | 107.6만 |
|---|
| 2026.03.06 | ₩67,919 | ₩68,394 | ₩63,935 | ₩64,071 | -5.67% | 96.2만 |
|---|
| 2026.03.05 | ₩71,993 | ₩72,770 | ₩70,048 | ₩70,890 | -1.53% | 93.1만 |
|---|
| 2026.03.04 | ₩74,969 | ₩75,598 | ₩73,096 | ₩73,155 | -2.42% | 86.9만 |
|---|
| 2026.03.03 | ₩74,631 | ₩75,639 | ₩72,023 | ₩74,341 | -0.39% | 112.1만 |
|---|
| 2026.03.02 | ₩73,932 | ₩78,604 | ₩73,546 | ₩77,466 | +4.78% | 69만 |
|---|
| 2026.02.27 | ₩76,748 | ₩77,080 | ₩74,726 | ₩75,598 | -1.50% | 63.5만 |
|---|
| 2026.02.26 | ₩76,280 | ₩77,673 | ₩75,301 | ₩77,649 | +1.80% | 61만 |
|---|
| 2026.02.25 | ₩76,060 | ₩76,790 | ₩74,554 | ₩75,954 | -0.14% | 65.7만 |
|---|
| 2026.02.24 | ₩73,896 | ₩76,185 | ₩73,523 | ₩75,461 | +2.12% | 70.4만 |
|---|
| 2026.02.23 | ₩76,381 | ₩76,861 | ₩73,025 | ₩73,950 | -3.18% | 94.5만 |
|---|
| 2026.02.20 | ₩74,163 | ₩76,410 | ₩72,687 | ₩76,292 | +2.87% | 58.2만 |
|---|
| 2026.02.19 | ₩75,124 | ₩75,420 | ₩73,789 | ₩74,038 | -1.44% | 74.9만 |
|---|
| 2026.02.18 | ₩75,384 | ₩77,080 | ₩75,082 | ₩75,942 | +0.74% | 80.2만 |
|---|
| 2026.02.17 | ₩75,550 | ₩76,713 | ₩74,910 | ₩74,999 | -0.73% | 74.2만 |
|---|
| 2026.02.13 | ₩74,015 | ₩75,681 | ₩72,693 | ₩75,550 | +2.07% | 86.7만 |
|---|
| 2026.02.12 | ₩76,564 | ₩77,288 | ₩73,428 | ₩74,086 | -3.24% | 77.4만 |
|---|
| 2026.02.11 | ₩75,147 | ₩76,197 | ₩73,789 | ₩75,598 | +0.60% | 97.9만 |
|---|
| 2026.02.10 | ₩73,878 | ₩74,803 | ₩72,331 | ₩74,477 | +0.81% | 114만 |
|---|
| 2026.02.09 | ₩72,218 | ₩75,675 | ₩72,189 | ₩74,086 | +2.59% | 166만 |
|---|
| 2026.02.06 | ₩69,212 | ₩71,560 | ₩68,477 | ₩71,471 | +3.26% | 139.5만 |
|---|
| 2026.02.05 | ₩72,224 | ₩74,851 | ₩66,894 | ₩67,327 | -6.78% | 180.6만 |
|---|
| 2026.02.04 | ₩67,166 | ₩69,763 | ₩66,651 | ₩69,592 | +3.61% | 182.6만 |
|---|
| 2026.02.03 | ₩67,564 | ₩68,180 | ₩65,346 | ₩67,066 | -0.74% | 68.5만 |
|---|
| 2026.02.02 | ₩66,823 | ₩68,293 | ₩65,998 | ₩67,475 | +0.98% | 123.8만 |
|---|
| 2026.01.30 | ₩65,702 | ₩67,576 | ₩65,619 | ₩66,562 | +1.31% | 112.8만 |
|---|
| 2026.01.29 | ₩64,676 | ₩66,556 | ₩64,445 | ₩66,550 | +2.90% | 105.2만 |
|---|
| 2026.01.28 | ₩64,433 | ₩64,925 | ₩63,123 | ₩63,917 | -0.80% | 48.8만 |
|---|
| 2026.01.27 | ₩63,811 | ₩64,475 | ₩63,443 | ₩64,427 | +0.97% | 36.5만 |
|---|
| 2026.01.26 | ₩63,384 | ₩64,137 | ₩62,998 | ₩63,953 | +0.90% | 44.6만 |
|---|
| 2026.01.23 | ₩64,878 | ₩65,204 | ₩62,975 | ₩63,372 | -2.32% | 36.5만 |
|---|
| 2026.01.22 | ₩65,465 | ₩66,010 | ₩64,724 | ₩65,411 | -0.08% | 39.6만 |
|---|
| 2026.01.21 | ₩63,621 | ₩65,619 | ₩63,069 | ₩65,311 | +2.66% | 55만 |
|---|
| 2026.01.20 | ₩62,856 | ₩64,647 | ₩62,382 | ₩62,939 | +0.13% | 55.6만 |
|---|
| 2026.01.16 | ₩62,797 | ₩65,542 | ₩62,002 | ₩64,214 | +2.26% | 117.5만 |
|---|
| 2026.01.15 | ₩59,862 | ₩62,850 | ₩59,862 | ₩62,785 | +4.88% | 65.1만 |
|---|
| 2026.01.14 | ₩61,255 | ₩61,326 | ₩59,553 | ₩59,909 | -2.20% | 71.1만 |
|---|
| 2026.01.13 | ₩61,723 | ₩61,723 | ₩60,389 | ₩61,154 | -0.92% | 39.7만 |
|---|
| 2026.01.12 | ₩60,852 | ₩62,239 | ₩60,852 | ₩61,771 | +1.51% | 73.4만 |
|---|
| 2026.01.09 | ₩60,988 | ₩61,688 | ₩60,413 | ₩61,510 | +0.86% | 32.2만 |
|---|
| 2026.01.08 | ₩61,042 | ₩61,795 | ₩60,573 | ₩61,172 | +0.21% | 41.7만 |
|---|
| 2026.01.07 | ₩60,538 | ₩61,439 | ₩59,304 | ₩61,113 | +0.95% | 49만 |
|---|
| 2026.01.06 | ₩59,808 | ₩60,704 | ₩58,901 | ₩60,698 | +1.49% | 56.5만 |
|---|
| 2026.01.05 | ₩57,650 | ₩60,360 | ₩57,650 | ₩60,259 | +4.53% | 74.9만 |
|---|
| 2026.01.02 | ₩56,440 | ₩58,445 | ₩56,150 | ₩57,739 | +2.30% | 81.8만 |
|---|
| 2025.12.31 | ₩58,030 | ₩58,089 | ₩56,304 | ₩56,405 | -2.80% | 47.6만 |
|---|
| 2025.12.30 | ₩59,002 | ₩59,174 | ₩56,612 | ₩57,881 | -1.90% | 46.4만 |
|---|
| 2025.12.29 | ₩59,251 | ₩59,292 | ₩58,492 | ₩58,866 | -0.65% | 35.8만 |
|---|
| 2025.12.26 | ₩58,373 | ₩59,660 | ₩57,638 | ₩59,405 | +1.77% | 40.1만 |
|---|
| 2025.12.24 | ₩57,656 | ₩58,682 | ₩57,549 | ₩58,148 | +0.85% | 38.1만 |
|---|
| 2025.12.23 | ₩57,093 | ₩58,284 | ₩56,541 | ₩57,852 | +1.33% | 41만 |
|---|
| 2025.12.22 | ₩56,737 | ₩57,976 | ₩56,624 | ₩57,288 | +0.97% | 67.3만 |
|---|
| 2025.12.19 | ₩55,925 | ₩57,211 | ₩55,848 | ₩56,749 | +1.47% | 249.3만 |
|---|
| 2025.12.18 | ₩57,063 | ₩57,697 | ₩55,705 | ₩55,806 | -2.20% | 61.8만 |
|---|
| 2025.12.17 | ₩57,502 | ₩58,759 | ₩56,334 | ₩56,761 | -1.29% | 65.4만 |
|---|
| 2025.12.16 | ₩56,933 | ₩58,041 | ₩56,915 | ₩57,573 | +1.12% | 73만 |
|---|
| 2025.12.15 | ₩58,344 | ₩58,717 | ₩57,016 | ₩57,063 | -2.20% | 80.4만 |
|---|
| 2025.12.12 | ₩59,583 | ₩59,755 | ₩57,472 | ₩57,769 | -3.05% | 82.8만 |
|---|
| 2025.12.11 | ₩57,312 | ₩59,577 | ₩57,241 | ₩59,488 | +3.80% | 91.3만 |
|---|
| 2025.12.10 | ₩56,049 | ₩58,201 | ₩55,954 | ₩57,537 | +2.66% | 92.1만 |
|---|
| 2025.12.09 | ₩54,513 | ₩57,199 | ₩54,430 | ₩56,577 | +3.79% | 111만 |
|---|
| 2025.12.08 | ₩55,770 | ₩55,770 | ₩54,134 | ₩54,413 | -2.43% | 68.6만 |
|---|
| 2025.12.05 | ₩55,604 | ₩55,604 | ₩54,929 | ₩55,373 | -0.42% | 70.3만 |
|---|
| 2025.12.04 | ₩55,130 | ₩56,251 | ₩54,792 | ₩55,320 | +0.34% | 70.2만 |
|---|
| 2025.12.03 | ₩52,865 | ₩55,397 | ₩52,705 | ₩55,379 | +4.76% | 99.9만 |
|---|
| 2025.12.02 | ₩52,634 | ₩52,699 | ₩51,484 | ₩52,521 | -0.21% | 95.7만 |
|---|
| 2025.12.01 | ₩52,776 | ₩53,452 | ₩50,997 | ₩52,005 | -1.46% | 109.6만 |
|---|
| 2025.11.28 | ₩54,253 | ₩54,644 | ₩53,144 | ₩53,725 | -0.97% | 35.4만 |
|---|
| 2025.11.26 | ₩53,677 | ₩56,506 | ₩53,411 | ₩53,950 | +0.51% | 168.2만 |
|---|
| 2025.11.25 | ₩49,705 | ₩53,381 | ₩49,705 | ₩52,841 | +6.31% | 129.6만 |
|---|
| 2025.11.24 | ₩49,930 | ₩50,470 | ₩48,875 | ₩49,806 | -0.25% | 114.8만 |
|---|
| 2025.11.21 | ₩50,007 | ₩51,211 | ₩48,626 | ₩49,634 | -0.75% | 91.8만 |
|---|
| 2025.11.20 | ₩52,735 | ₩53,191 | ₩49,859 | ₩50,007 | -5.17% | 77.5만 |
|---|
| 2025.11.19 | ₩50,470 | ₩51,804 | ₩50,138 | ₩51,555 | +2.15% | 74.7만 |
|---|
| 2025.11.18 | ₩50,321 | ₩51,163 | ₩49,806 | ₩50,470 | +0.29% | 83만 |
|---|
| 2025.11.17 | ₩52,907 | ₩53,132 | ₩50,173 | ₩50,725 | -4.12% | 139.1만 |
|---|
| 2025.11.14 | ₩52,017 | ₩53,808 | ₩50,950 | ₩53,132 | +2.14% | 104만 |
|---|
| 2025.11.13 | ₩53,120 | ₩53,624 | ₩51,994 | ₩52,717 | -0.76% | 57.3만 |
|---|
| 2025.11.12 | ₩53,648 | ₩54,259 | ₩53,126 | ₩53,381 | -0.50% | 84.6만 |
|---|
| 2025.11.11 | ₩53,571 | ₩53,974 | ₩53,073 | ₩53,316 | -0.48% | 45.2만 |
|---|
| 2025.11.10 | ₩53,227 | ₩54,484 | ₩53,114 | ₩53,796 | +1.07% | 64.7만 |
|---|
| 2025.11.07 | ₩50,867 | ₩52,978 | ₩50,339 | ₩52,812 | +3.82% | 73.8만 |
|---|
| 2025.11.06 | ₩50,410 | ₩51,667 | ₩49,812 | ₩51,033 | +1.24% | 86.7만 |
|---|
| 2025.11.05 | ₩50,695 | ₩51,395 | ₩49,865 | ₩50,416 | -0.55% | 97.6만 |
|---|
| 2025.11.04 | ₩51,341 | ₩51,733 | ₩49,806 | ₩50,470 | -1.70% | 148.4만 |
|---|
| 2025.11.03 | ₩54,075 | ₩54,312 | ₩50,695 | ₩51,401 | -4.95% | 219.7만 |
|---|
| 2025.10.31 | ₩55,332 | ₩55,770 | ₩54,176 | ₩54,502 | -1.50% | 70.7만 |
|---|
| 2025.10.30 | ₩54,739 | ₩55,901 | ₩54,579 | ₩55,397 | +1.20% | 108.7만 |
|---|
| 2025.10.29 | ₩57,235 | ₩57,235 | ₩54,834 | ₩55,266 | -3.44% | 106.9만 |
|---|
| 2025.10.28 | ₩58,350 | ₩58,350 | ₩56,535 | ₩56,992 | -2.33% | 71.4만 |
|---|
| 2025.10.27 | ₩59,879 | ₩60,022 | ₩58,059 | ₩58,249 | -2.72% | 68.2만 |
|---|
| 2025.10.24 | ₩60,217 | ₩60,330 | ₩59,198 | ₩59,287 | -1.55% | 60.1만 |
|---|
| 2025.10.23 | ₩59,814 | ₩59,814 | ₩57,757 | ₩59,156 | -1.10% | 54만 |
|---|
| 2025.10.22 | ₩59,447 | ₩59,927 | ₩58,700 | ₩59,458 | +0.02% | 69.8만 |
|---|
| 2025.10.21 | ₩59,773 | ₩60,081 | ₩59,251 | ₩59,713 | -0.10% | 41.7만 |
|---|
| 2025.10.20 | ₩60,549 | ₩60,721 | ₩59,595 | ₩59,773 | -1.28% | 62.3만 |
|---|
| 2025.10.17 | ₩59,381 | ₩59,666 | ₩58,403 | ₩59,453 | +0.12% | 84.8만 |
|---|
| 2025.10.16 | ₩61,605 | ₩61,753 | ₩59,322 | ₩59,399 | -3.58% | 80.1만 |
|---|
| 2025.10.15 | ₩58,889 | ₩61,463 | ₩58,866 | ₩61,391 | +4.25% | 74.6만 |
|---|
| 2025.10.14 | ₩57,039 | ₩58,563 | ₩56,541 | ₩58,302 | +2.21% | 74.2만 |
|---|
| 2025.10.13 | ₩57,597 | ₩58,113 | ₩56,838 | ₩57,733 | +0.24% | 67.2만 |
|---|
| 2025.10.10 | ₩58,871 | ₩59,435 | ₩56,749 | ₩56,820 | -3.48% | 51.2만 |
|---|