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 | ₩79,904 | ₩81,852 | ₩79,597 | ₩81,705 | +2.25% | 58.7만 |
| 2026.10.08 | ₩80,745 | ₩81,238 | ₩79,544 | ₩80,184 | -0.69% | 139.9만 |
| 2026.10.07 | ₩86,908 | ₩88,790 | ₩81,118 | ₩81,999 | -5.65% | 120.8만 |
| 2026.10.06 | ₩89,964 | ₩90,417 | ₩87,789 | ₩88,056 | -2.12% | 61.9만 |
| 2026.10.05 | ₩87,362 | ₩90,924 | ₩87,335 | ₩89,964 | +2.98% | 106.9만 |
| 2026.10.02 | ₩89,523 | ₩90,351 | ₩87,109 | ₩87,802 | -1.92% | 118.2만 |
| 2026.10.01 | ₩85,708 | ₩87,949 | ₩84,387 | ₩87,255 | +1.81% | 89.6만 |
| 2026.09.30 | ₩86,935 | ₩87,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,241 |
| -0.80% |
| 120.2만 |
| 2026.09.29 | ₩87,922 | ₩88,469 | ₩85,975 | ₩87,055 | -0.99% | 58.9만 |
|---|
| 2026.09.28 | ₩87,882 | ₩88,323 | ₩86,748 | ₩87,922 | +0.05% | 91.2만 |
|---|
| 2026.09.25 | ₩94,033 | ₩94,820 | ₩87,682 | ₩89,137 | -5.21% | 96.3만 |
|---|
| 2026.09.24 | ₩89,790 | ₩93,366 | ₩88,336 | ₩92,752 | +3.30% | 108만 |
|---|
| 2026.09.23 | ₩90,551 | ₩91,418 | ₩89,030 | ₩90,431 | -0.13% | 100.9만 |
|---|
| 2026.09.22 | ₩90,231 | ₩93,393 | ₩86,108 | ₩92,432 | +2.44% | 185만 |
|---|
| 2026.09.21 | ₩90,431 | ₩90,724 | ₩88,910 | ₩90,030 | -0.44% | 47.2만 |
|---|
| 2026.09.18 | ₩88,003 | ₩90,618 | ₩87,909 | ₩89,390 | +1.58% | 169.8만 |
|---|
| 2026.09.17 | ₩91,471 | ₩91,471 | ₩88,096 | ₩88,229 | -3.54% | 50.3만 |
|---|
| 2026.09.16 | ₩89,123 | ₩90,444 | ₩87,669 | ₩90,204 | +1.21% | 68.3만 |
|---|
| 2026.09.15 | ₩91,151 | ₩91,205 | ₩88,056 | ₩89,203 | -2.14% | 78.5만 |
|---|
| 2026.09.14 | ₩91,858 | ₩93,259 | ₩91,058 | ₩91,431 | -0.46% | 62.4만 |
|---|
| 2026.09.11 | ₩94,233 | ₩95,341 | ₩92,365 | ₩93,886 | -0.37% | 57.5만 |
|---|
| 2026.09.10 | ₩91,418 | ₩93,179 | ₩91,004 | ₩93,086 | +1.82% | 54.9만 |
|---|
| 2026.09.09 | ₩91,458 | ₩94,166 | ₩91,445 | ₩92,512 | +1.15% | 139만 |
|---|
| 2026.09.08 | ₩92,219 | ₩93,473 | ₩91,832 | ₩92,152 | -0.07% | 72.1만 |
|---|
| 2026.09.04 | ₩91,391 | ₩92,859 | ₩90,764 | ₩92,672 | +1.40% | 56.2만 |
|---|
| 2026.09.03 | ₩90,671 | ₩93,393 | ₩89,257 | ₩92,779 | +2.32% | 91.2만 |
|---|
| 2026.09.02 | ₩91,605 | ₩92,058 | ₩87,696 | ₩89,203 | -2.62% | 95.7만 |
|---|
| 2026.09.01 | ₩90,124 | ₩92,605 | ₩89,430 | ₩90,471 | +0.38% | 56.2만 |
|---|
| 2026.08.31 | ₩91,578 | ₩91,832 | ₩90,204 | ₩91,365 | -0.23% | 50.1만 |
|---|
| 2026.08.28 | ₩92,846 | ₩94,380 | ₩90,057 | ₩91,578 | -1.37% | 60.4만 |
|---|
| 2026.08.27 | ₩92,432 | ₩93,046 | ₩89,884 | ₩91,191 | -1.34% | 78만 |
|---|
| 2026.08.26 | ₩92,926 | ₩92,926 | ₩90,791 | ₩92,379 | -0.59% | 55.8만 |
|---|
| 2026.08.25 | ₩91,178 | ₩93,046 | ₩90,537 | ₩92,939 | +1.93% | 109.1만 |
|---|
| 2026.08.24 | ₩90,724 | ₩91,018 | ₩88,736 | ₩90,391 | -0.37% | 76.7만 |
|---|
| 2026.08.21 | ₩89,363 | ₩93,139 | ₩88,603 | ₩91,351 | +2.22% | 116.1만 |
|---|
| 2026.08.20 | ₩87,882 | ₩89,817 | ₩87,816 | ₩88,309 | +0.49% | 57.3만 |
|---|
| 2026.08.19 | ₩89,497 | ₩89,817 | ₩87,722 | ₩88,256 | -1.39% | 78.5만 |
|---|
| 2026.08.18 | ₩89,897 | ₩90,951 | ₩86,868 | ₩88,590 | -1.45% | 92.6만 |
|---|
| 2026.08.17 | ₩89,390 | ₩91,391 | ₩89,390 | ₩91,271 | +2.10% | 78.6만 |
|---|
| 2026.08.14 | ₩88,990 | ₩89,830 | ₩86,455 | ₩89,523 | +0.60% | 129.8만 |
|---|
| 2026.08.13 | ₩93,006 | ₩93,019 | ₩88,790 | ₩89,097 | -4.20% | 95.6만 |
|---|
| 2026.08.12 | ₩90,764 | ₩92,832 | ₩89,670 | ₩92,592 | +2.01% | 133만 |
|---|
| 2026.08.11 | ₩86,708 | ₩89,243 | ₩85,708 | ₩88,016 | +1.51% | 88만 |
|---|
| 2026.08.10 | ₩87,842 | ₩89,377 | ₩84,894 | ₩86,348 | -1.70% | 125만 |
|---|
| 2026.08.07 | ₩90,364 | ₩90,364 | ₩86,975 | ₩87,842 | -2.79% | 117.6만 |
|---|
| 2026.08.06 | ₩89,710 | ₩94,727 | ₩84,494 | ₩89,030 | -0.76% | 184.7만 |
|---|
| 2026.08.05 | ₩100,611 | ₩103,546 | ₩100,611 | ₩101,424 | +0.81% | 96.4만 |
|---|
| 2026.08.04 | ₩102,532 | ₩103,893 | ₩100,117 | ₩100,370 | -2.11% | 113.5만 |
|---|
| 2026.08.03 | ₩101,611 | ₩103,586 | ₩99,610 | ₩101,651 | +0.04% | 98.3만 |
|---|
| 2026.07.31 | ₩105,093 | ₩105,867 | ₩100,397 | ₩102,158 | -2.79% | 75.7만 |
|---|
| 2026.07.30 | ₩99,183 | ₩104,226 | ₩98,036 | ₩103,559 | +4.41% | 102.2만 |
|---|
| 2026.07.29 | ₩98,449 | ₩99,396 | ₩95,260 | ₩96,154 | -2.33% | 82.6만 |
|---|
| 2026.07.28 | ₩97,809 | ₩99,637 | ₩94,727 | ₩99,103 | +1.32% | 91.5만 |
|---|
| 2026.07.27 | ₩100,197 | ₩102,212 | ₩96,261 | ₩99,303 | -0.89% | 67만 |
|---|
| 2026.07.24 | ₩100,450 | ₩100,651 | ₩97,982 | ₩99,076 | -1.37% | 75.9만 |
|---|
| 2026.07.23 | ₩96,395 | ₩100,370 | ₩95,327 | ₩99,877 | +3.61% | 104.6만 |
|---|
| 2026.07.22 | ₩98,876 | ₩100,637 | ₩98,062 | ₩98,756 | -0.12% | 120만 |
|---|
| 2026.07.21 | ₩96,061 | ₩101,104 | ₩96,061 | ₩99,463 | +3.54% | 115.1만 |
|---|
| 2026.07.20 | ₩91,591 | ₩95,914 | ₩90,724 | ₩94,340 | +3.00% | 142만 |
|---|
| 2026.07.17 | ₩95,785 | ₩96,959 | ₩91,534 | ₩91,605 | -4.36% | 196.1만 |
|---|
| 2026.07.16 | ₩101,531 | ₩102,492 | ₩97,849 | ₩98,623 | -2.86% | 114.9만 |
|---|
| 2026.07.15 | ₩101,327 | ₩103,221 | ₩101,006 | ₩102,652 | +1.31% | 104.1만 |
|---|
| 2026.07.14 | ₩100,659 | ₩102,999 | ₩100,562 | ₩100,722 | +0.06% | 110.4만 |
|---|
| 2026.07.13 | ₩104,119 | ₩105,400 | ₩99,752 | ₩99,957 | -4.00% | 108.8만 |
|---|
| 2026.07.10 | ₩109,100 | ₩110,826 | ₩104,671 | ₩104,706 | -4.03% | 108.6만 |
|---|
| 2026.07.09 | ₩106,672 | ₩112,382 | ₩106,672 | ₩109,091 | +2.27% | 86만 |
|---|
| 2026.07.08 | ₩106,032 | ₩107,001 | ₩104,066 | ₩105,703 | -0.31% | 148.1만 |
|---|
| 2026.07.07 | ₩108,220 | ₩111,449 | ₩106,067 | ₩108,060 | -0.15% | 129.4만 |
|---|
| 2026.07.06 | ₩108,069 | ₩111,164 | ₩107,820 | ₩108,762 | +0.64% | 83.3만 |
|---|
| 2026.07.02 | ₩110,612 | ₩112,738 | ₩105,712 | ₩107,224 | -3.06% | 121.3만 |
|---|
| 2026.07.01 | ₩104,733 | ₩110,977 | ₩103,879 | ₩110,061 | +5.09% | 135.7만 |
|---|
| 2026.06.30 | ₩104,689 | ₩107,926 | ₩101,629 | ₩105,400 | +0.68% | 184.8만 |
|---|
| 2026.06.29 | ₩119,293 | ₩120,975 | ₩102,287 | ₩103,043 | -13.62% | 390.8만 |
|---|
| 2026.06.26 | ₩121,820 | ₩122,531 | ₩116,856 | ₩120,450 | -1.12% | 378.7만 |
|---|
| 2026.06.25 | ₩122,798 | ₩123,794 | ₩120,628 | ₩122,104 | -0.56% | 112.2만 |
|---|
| 2026.06.24 | ₩122,745 | ₩124,426 | ₩118,955 | ₩121,081 | -1.36% | 135.1만 |
|---|
| 2026.06.23 | ₩120,450 | ₩125,653 | ₩119,854 | ₩122,691 | +1.86% | 115.6만 |
|---|
| 2026.06.22 | ₩125,093 | ₩126,293 | ₩122,398 | ₩123,447 | -1.32% | 137.6만 |
|---|
| 2026.06.18 | ₩119,774 | ₩125,778 | ₩119,196 | ₩123,643 | +3.23% | 262.3만 |
|---|
| 2026.06.17 | ₩118,964 | ₩119,169 | ₩111,137 | ₩117,995 | -0.81% | 217.4만 |
|---|
| 2026.06.16 | ₩123,349 | ₩123,847 | ₩116,856 | ₩117,319 | -4.89% | 226만 |
|---|
| 2026.06.15 | ₩118,618 | ₩123,163 | ₩117,479 | ₩120,725 | +1.78% | 341.3만 |
|---|
| 2026.06.12 | ₩115,407 | ₩118,137 | ₩112,560 | ₩116,243 | +0.72% | 145.9만 |
|---|
| 2026.06.11 | ₩113,041 | ₩116,678 | ₩112,071 | ₩115,398 | +2.09% | 143.3만 |
|---|
| 2026.06.10 | ₩108,122 | ₩112,009 | ₩106,734 | ₩110,915 | +2.58% | 114만 |
|---|
| 2026.06.09 | ₩107,241 | ₩110,150 | ₩104,066 | ₩108,593 | +1.26% | 123.4만 |
|---|
| 2026.06.08 | ₩104,199 | ₩107,197 | ₩103,773 | ₩104,680 | +0.46% | 76.7만 |
|---|
| 2026.06.05 | ₩100,953 | ₩103,008 | ₩99,788 | ₩102,767 | +1.80% | 100.3만 |
|---|
| 2026.06.04 | ₩97,920 | ₩102,990 | ₩97,013 | ₩101,442 | +3.60% | 82.7만 |
|---|
| 2026.06.03 | ₩94,424 | ₩97,787 | ₩93,597 | ₩97,013 | +2.74% | 85.8만 |
|---|
| 2026.06.02 | ₩102,136 | ₩104,271 | ₩95,163 | ₩95,678 | -6.32% | 121.6만 |
|---|
| 2026.06.01 | ₩100,508 | ₩103,799 | ₩98,827 | ₩102,776 | +2.26% | 115만 |
|---|
| 2026.05.29 | ₩99,503 | ₩103,141 | ₩98,738 | ₩100,820 | +1.32% | 119.5만 |
|---|
| 2026.05.28 | ₩99,201 | ₩100,330 | ₩97,582 | ₩99,717 | +0.52% | 54.9만 |
|---|
| 2026.05.27 | ₩101,949 | ₩102,252 | ₩98,898 | ₩99,975 | -1.94% | 46.7만 |
|---|
| 2026.05.26 | ₩101,398 | ₩102,314 | ₩99,797 | ₩101,318 | -0.08% | 50.3만 |
|---|
| 2026.05.22 | ₩100,642 | ₩101,620 | ₩99,379 | ₩99,726 | -0.91% | 54.3만 |
|---|
| 2026.05.21 | ₩99,557 | ₩101,318 | ₩98,560 | ₩99,992 | +0.44% | 61.8만 |
|---|
| 2026.05.20 | ₩98,205 | ₩101,825 | ₩97,404 | ₩100,437 | +2.27% | 104.1만 |
|---|
| 2026.05.19 | ₩97,662 | ₩99,352 | ₩96,479 | ₩97,280 | -0.39% | 89.5만 |
|---|
| 2026.05.18 | ₩98,356 | ₩100,882 | ₩97,253 | ₩98,551 | +0.20% | 86.7만 |
|---|
| 2026.05.15 | ₩100,348 | ₩100,739 | ₩96,844 | ₩98,027 | -2.31% | 150.3만 |
|---|
| 2026.05.14 | ₩103,532 | ₩104,929 | ₩102,127 | ₩102,625 | -0.88% | 106.6만 |
|---|
| 2026.05.13 | ₩103,283 | ₩104,911 | ₩101,869 | ₩103,203 | -0.08% | 76.4만 |
|---|
| 2026.05.12 | ₩108,878 | ₩108,878 | ₩102,687 | ₩103,897 | -4.57% | 101.7만 |
|---|
| 2026.05.11 | ₩109,714 | ₩111,520 | ₩107,855 | ₩108,371 | -1.22% | 104.1만 |
|---|
| 2026.05.08 | ₩108,077 | ₩111,555 | ₩107,152 | ₩108,442 | +0.34% | 111.2만 |
|---|
| 2026.05.07 | ₩104,235 | ₩110,470 | ₩100,055 | ₩107,535 | +3.17% | 262.3만 |
|---|
| 2026.05.06 | ₩96,933 | ₩97,395 | ₩92,859 | ₩94,629 | -2.38% | 98.6만 |
|---|
| 2026.05.05 | ₩94,504 | ₩96,746 | ₩94,202 | ₩96,114 | +1.70% | 98.7만 |
|---|
| 2026.05.04 | ₩92,912 | ₩95,003 | ₩92,592 | ₩94,175 | +1.36% | 70.4만 |
|---|
| 2026.05.01 | ₩94,318 | ₩94,958 | ₩92,779 | ₩93,562 | -0.80% | 72만 |
|---|
| 2026.04.30 | ₩92,014 | ₩94,442 | ₩92,005 | ₩94,309 | +2.49% | 81.8만 |
|---|
| 2026.04.29 | ₩93,499 | ₩93,891 | ₩90,813 | ₩92,192 | -1.40% | 77.2만 |
|---|
| 2026.04.28 | ₩94,629 | ₩95,109 | ₩91,071 | ₩93,357 | -1.34% | 97.3만 |
|---|
| 2026.04.27 | ₩94,780 | ₩95,990 | ₩93,010 | ₩94,407 | -0.39% | 75.8만 |
|---|
| 2026.04.24 | ₩93,330 | ₩95,616 | ₩92,877 | ₩94,407 | +1.15% | 70.6만 |
|---|
| 2026.04.23 | ₩92,530 | ₩94,905 | ₩92,503 | ₩93,304 | +0.84% | 58.2만 |
|---|
| 2026.04.22 | ₩93,775 | ₩94,318 | ₩91,863 | ₩92,476 | -1.38% | 55.5만 |
|---|
| 2026.04.21 | ₩94,051 | ₩94,558 | ₩91,507 | ₩92,574 | -1.57% | 95.5만 |
|---|
| 2026.04.20 | ₩94,798 | ₩95,616 | ₩92,948 | ₩93,668 | -1.19% | 76.7만 |
|---|
| 2026.04.17 | ₩95,180 | ₩95,990 | ₩93,152 | ₩94,309 | -0.92% | 115.1만 |
|---|
| 2026.04.16 | ₩91,676 | ₩93,944 | ₩91,302 | ₩92,788 | +1.21% | 106.3만 |
|---|
| 2026.04.15 | ₩90,635 | ₩91,347 | ₩88,145 | ₩90,991 | +0.39% | 114.2만 |
|---|
| 2026.04.14 | ₩88,590 | ₩91,658 | ₩88,394 | ₩90,929 | +2.64% | 158.1만 |
|---|
| 2026.04.13 | ₩82,790 | ₩88,990 | ₩82,346 | ₩88,385 | +6.76% | 174.9만 |
|---|
| 2026.04.10 | ₩83,431 | ₩83,431 | ₩81,056 | ₩82,630 | -0.96% | 124.4만 |
|---|
| 2026.04.09 | ₩81,492 | ₩84,160 | ₩80,940 | ₩82,968 | +1.81% | 98.1만 |
|---|
| 2026.04.08 | ₩79,473 | ₩81,910 | ₩79,473 | ₩81,492 | +2.54% | 166.4만 |
|---|
| 2026.04.07 | ₩75,835 | ₩77,649 | ₩74,705 | ₩77,285 | +1.91% | 117.5만 |
|---|
| 2026.04.06 | ₩75,123 | ₩76,386 | ₩73,496 | ₩76,146 | +1.36% | 98.2만 |
|---|
| 2026.04.02 | ₩69,938 | ₩75,034 | ₩69,173 | ₩75,034 | +7.29% | 111.8만 |
|---|
| 2026.04.01 | ₩72,686 | ₩73,602 | ₩71,396 | ₩71,832 | -1.17% | 146.3만 |
|---|
| 2026.03.31 | ₩71,219 | ₩72,037 | ₩69,030 | ₩71,734 | +0.72% | 117.2만 |
|---|
| 2026.03.30 | ₩70,712 | ₩70,978 | ₩68,666 | ₩69,333 | -1.95% | 126.4만 |
|---|
| 2026.03.27 | ₩67,865 | ₩69,911 | ₩66,976 | ₩69,698 | +2.70% | 136.6만 |
|---|
| 2026.03.26 | ₩67,385 | ₩69,875 | ₩66,424 | ₩69,342 | +2.90% | 146만 |
|---|
| 2026.03.25 | ₩67,154 | ₩68,132 | ₩66,033 | ₩67,385 | +0.34% | 111.2만 |
|---|
| 2026.03.24 | ₩61,897 | ₩66,300 | ₩61,346 | ₩65,908 | +6.48% | 181.7만 |
|---|
| 2026.03.23 | ₩63,676 | ₩65,348 | ₩61,417 | ₩63,089 | -0.92% | 208.1만 |
|---|
| 2026.03.20 | ₩61,461 | ₩62,345 | ₩60,269 | ₩61,989 | +0.86% | 438.1만 |
|---|
| 2026.03.19 | ₩60,572 | ₩62,078 | ₩60,097 | ₩61,479 | +1.50% | 157.9만 |
|---|
| 2026.03.18 | ₩63,133 | ₩63,133 | ₩61,082 | ₩61,959 | -1.86% | 197.3만 |
|---|
| 2026.03.17 | ₩63,359 | ₩64,723 | ₩62,493 | ₩64,396 | +1.64% | 131.1만 |
|---|
| 2026.03.16 | ₩64,011 | ₩64,254 | ₩62,274 | ₩62,386 | -2.54% | 143.6만 |
|---|
| 2026.03.13 | ₩63,175 | ₩63,964 | ₩60,293 | ₩61,414 | -2.79% | 72.8만 |
|---|
| 2026.03.12 | ₩61,455 | ₩62,973 | ₩61,105 | ₩62,333 | +1.43% | 104.4만 |
|---|
| 2026.03.11 | ₩62,291 | ₩63,969 | ₩62,202 | ₩63,477 | +1.90% | 63.5만 |
|---|
| 2026.03.10 | ₩64,758 | ₩65,849 | ₩62,778 | ₩63,039 | -2.66% | 88.7만 |
|---|
| 2026.03.09 | ₩62,434 | ₩64,978 | ₩61,354 | ₩64,657 | +3.56% | 107.6만 |
|---|
| 2026.03.06 | ₩67,925 | ₩68,399 | ₩63,940 | ₩64,076 | -5.67% | 96.2만 |
|---|
| 2026.03.05 | ₩71,998 | ₩72,775 | ₩70,053 | ₩70,895 | -1.53% | 93.1만 |
|---|
| 2026.03.04 | ₩74,975 | ₩75,604 | ₩73,101 | ₩73,161 | -2.42% | 86.9만 |
|---|
| 2026.03.03 | ₩74,637 | ₩75,645 | ₩72,028 | ₩74,346 | -0.39% | 112.1만 |
|---|
| 2026.03.02 | ₩73,937 | ₩78,610 | ₩73,552 | ₩77,471 | +4.78% | 69만 |
|---|
| 2026.02.27 | ₩76,754 | ₩77,086 | ₩74,732 | ₩75,604 | -1.50% | 63.5만 |
|---|
| 2026.02.26 | ₩76,285 | ₩77,679 | ₩75,307 | ₩77,655 | +1.80% | 61만 |
|---|
| 2026.02.25 | ₩76,066 | ₩76,795 | ₩74,560 | ₩75,959 | -0.14% | 65.7만 |
|---|
| 2026.02.24 | ₩73,902 | ₩76,191 | ₩73,528 | ₩75,467 | +2.12% | 70.4만 |
|---|
| 2026.02.23 | ₩76,386 | ₩76,867 | ₩73,030 | ₩73,955 | -3.18% | 94.5만 |
|---|
| 2026.02.20 | ₩74,169 | ₩76,416 | ₩72,692 | ₩76,297 | +2.87% | 58.2만 |
|---|
| 2026.02.19 | ₩75,129 | ₩75,426 | ₩73,795 | ₩74,044 | -1.44% | 74.9만 |
|---|
| 2026.02.18 | ₩75,390 | ₩77,086 | ₩75,088 | ₩75,947 | +0.74% | 80.2만 |
|---|
| 2026.02.17 | ₩75,556 | ₩76,718 | ₩74,916 | ₩75,005 | -0.73% | 74.2만 |
|---|
| 2026.02.13 | ₩74,020 | ₩75,687 | ₩72,698 | ₩75,556 | +2.07% | 86.7만 |
|---|
| 2026.02.12 | ₩76,570 | ₩77,293 | ₩73,433 | ₩74,091 | -3.24% | 77.4만 |
|---|
| 2026.02.11 | ₩75,153 | ₩76,202 | ₩73,795 | ₩75,604 | +0.60% | 97.9만 |
|---|
| 2026.02.10 | ₩73,884 | ₩74,809 | ₩72,336 | ₩74,483 | +0.81% | 114만 |
|---|
| 2026.02.09 | ₩72,224 | ₩75,681 | ₩72,194 | ₩74,091 | +2.59% | 166만 |
|---|
| 2026.02.06 | ₩69,217 | ₩71,565 | ₩68,482 | ₩71,476 | +3.26% | 139.5만 |
|---|
| 2026.02.05 | ₩72,230 | ₩74,856 | ₩66,899 | ₩67,332 | -6.78% | 180.6만 |
|---|
| 2026.02.04 | ₩67,172 | ₩69,769 | ₩66,656 | ₩69,597 | +3.61% | 182.6만 |
|---|
| 2026.02.03 | ₩67,569 | ₩68,185 | ₩65,351 | ₩67,071 | -0.74% | 68.5만 |
|---|
| 2026.02.02 | ₩66,828 | ₩68,298 | ₩66,003 | ₩67,480 | +0.98% | 123.8만 |
|---|
| 2026.01.30 | ₩65,707 | ₩67,581 | ₩65,624 | ₩66,567 | +1.31% | 112.8만 |
|---|
| 2026.01.29 | ₩64,681 | ₩66,561 | ₩64,450 | ₩66,555 | +2.90% | 105.2만 |
|---|
| 2026.01.28 | ₩64,438 | ₩64,930 | ₩63,127 | ₩63,922 | -0.80% | 48.8만 |
|---|
| 2026.01.27 | ₩63,815 | ₩64,479 | ₩63,448 | ₩64,432 | +0.97% | 36.5만 |
|---|
| 2026.01.26 | ₩63,388 | ₩64,141 | ₩63,003 | ₩63,958 | +0.90% | 44.6만 |
|---|
| 2026.01.23 | ₩64,883 | ₩65,209 | ₩62,979 | ₩63,377 | -2.32% | 36.5만 |
|---|
| 2026.01.22 | ₩65,470 | ₩66,015 | ₩64,728 | ₩65,416 | -0.08% | 39.6만 |
|---|
| 2026.01.21 | ₩63,626 | ₩65,624 | ₩63,074 | ₩65,316 | +2.66% | 55만 |
|---|
| 2026.01.20 | ₩62,861 | ₩64,651 | ₩62,386 | ₩62,944 | +0.13% | 55.6만 |
|---|
| 2026.01.16 | ₩62,801 | ₩65,547 | ₩62,007 | ₩64,219 | +2.26% | 117.5만 |
|---|
| 2026.01.15 | ₩59,866 | ₩62,855 | ₩59,866 | ₩62,789 | +4.88% | 65.1만 |
|---|
| 2026.01.14 | ₩61,260 | ₩61,331 | ₩59,558 | ₩59,914 | -2.20% | 71.1만 |
|---|
| 2026.01.13 | ₩61,728 | ₩61,728 | ₩60,394 | ₩61,159 | -0.92% | 39.7만 |
|---|
| 2026.01.12 | ₩60,856 | ₩62,244 | ₩60,856 | ₩61,776 | +1.51% | 73.4만 |
|---|
| 2026.01.09 | ₩60,993 | ₩61,692 | ₩60,418 | ₩61,515 | +0.86% | 32.2만 |
|---|
| 2026.01.08 | ₩61,046 | ₩61,799 | ₩60,578 | ₩61,177 | +0.21% | 41.7만 |
|---|
| 2026.01.07 | ₩60,542 | ₩61,443 | ₩59,309 | ₩61,117 | +0.95% | 49만 |
|---|
| 2026.01.06 | ₩59,813 | ₩60,708 | ₩58,906 | ₩60,702 | +1.49% | 56.5만 |
|---|
| 2026.01.05 | ₩57,654 | ₩60,364 | ₩57,654 | ₩60,263 | +4.53% | 74.9만 |
|---|
| 2026.01.02 | ₩56,445 | ₩58,449 | ₩56,154 | ₩57,743 | +2.30% | 81.8만 |
|---|
| 2025.12.31 | ₩58,034 | ₩58,093 | ₩56,308 | ₩56,409 | -2.80% | 47.6만 |
|---|
| 2025.12.30 | ₩59,006 | ₩59,178 | ₩56,617 | ₩57,886 | -1.90% | 46.4만 |
|---|
| 2025.12.29 | ₩59,255 | ₩59,297 | ₩58,496 | ₩58,870 | -0.65% | 35.8만 |
|---|
| 2025.12.26 | ₩58,378 | ₩59,665 | ₩57,643 | ₩59,410 | +1.77% | 40.1만 |
|---|
| 2025.12.24 | ₩57,660 | ₩58,686 | ₩57,554 | ₩58,152 | +0.85% | 38.1만 |
|---|
| 2025.12.23 | ₩57,097 | ₩58,289 | ₩56,546 | ₩57,856 | +1.33% | 41만 |
|---|
| 2025.12.22 | ₩56,741 | ₩57,980 | ₩56,629 | ₩57,293 | +0.97% | 67.3만 |
|---|
| 2025.12.19 | ₩55,929 | ₩57,216 | ₩55,852 | ₩56,753 | +1.47% | 249.3만 |
|---|
| 2025.12.18 | ₩57,067 | ₩57,702 | ₩55,709 | ₩55,810 | -2.20% | 61.8만 |
|---|
| 2025.12.17 | ₩57,506 | ₩58,763 | ₩56,338 | ₩56,765 | -1.29% | 65.4만 |
|---|
| 2025.12.16 | ₩56,937 | ₩58,046 | ₩56,919 | ₩57,577 | +1.12% | 73만 |
|---|
| 2025.12.15 | ₩58,348 | ₩58,722 | ₩57,020 | ₩57,067 | -2.20% | 80.4만 |
|---|
| 2025.12.12 | ₩59,587 | ₩59,759 | ₩57,476 | ₩57,773 | -3.05% | 82.8만 |
|---|
| 2025.12.11 | ₩57,316 | ₩59,582 | ₩57,245 | ₩59,493 | +3.80% | 91.3만 |
|---|
| 2025.12.10 | ₩56,053 | ₩58,206 | ₩55,958 | ₩57,542 | +2.66% | 92.1만 |
|---|
| 2025.12.09 | ₩54,518 | ₩57,204 | ₩54,435 | ₩56,581 | +3.79% | 111만 |
|---|
| 2025.12.08 | ₩55,775 | ₩55,775 | ₩54,138 | ₩54,417 | -2.43% | 68.6만 |
|---|
| 2025.12.05 | ₩55,609 | ₩55,609 | ₩54,933 | ₩55,377 | -0.42% | 70.3만 |
|---|
| 2025.12.04 | ₩55,134 | ₩56,255 | ₩54,796 | ₩55,324 | +0.34% | 70.2만 |
|---|
| 2025.12.03 | ₩52,869 | ₩55,401 | ₩52,709 | ₩55,383 | +4.76% | 99.9만 |
|---|
| 2025.12.02 | ₩52,638 | ₩52,703 | ₩51,487 | ₩52,525 | -0.21% | 95.7만 |
|---|
| 2025.12.01 | ₩52,780 | ₩53,456 | ₩51,001 | ₩52,009 | -1.46% | 109.6만 |
|---|
| 2025.11.28 | ₩54,257 | ₩54,648 | ₩53,148 | ₩53,729 | -0.97% | 35.4만 |
|---|
| 2025.11.26 | ₩53,681 | ₩56,510 | ₩53,415 | ₩53,954 | +0.51% | 168.2만 |
|---|
| 2025.11.25 | ₩49,709 | ₩53,385 | ₩49,709 | ₩52,845 | +6.31% | 129.6만 |
|---|
| 2025.11.24 | ₩49,934 | ₩50,474 | ₩48,878 | ₩49,809 | -0.25% | 114.8만 |
|---|
| 2025.11.21 | ₩50,011 | ₩51,215 | ₩48,629 | ₩49,637 | -0.75% | 91.8만 |
|---|
| 2025.11.20 | ₩52,739 | ₩53,195 | ₩49,863 | ₩50,011 | -5.17% | 77.5만 |
|---|
| 2025.11.19 | ₩50,474 | ₩51,808 | ₩50,141 | ₩51,559 | +2.15% | 74.7만 |
|---|
| 2025.11.18 | ₩50,325 | ₩51,167 | ₩49,809 | ₩50,474 | +0.29% | 83만 |
|---|
| 2025.11.17 | ₩52,911 | ₩53,136 | ₩50,177 | ₩50,728 | -4.12% | 139.1만 |
|---|
| 2025.11.14 | ₩52,021 | ₩53,812 | ₩50,954 | ₩53,136 | +2.14% | 104만 |
|---|
| 2025.11.13 | ₩53,124 | ₩53,628 | ₩51,997 | ₩52,721 | -0.76% | 57.3만 |
|---|
| 2025.11.12 | ₩53,652 | ₩54,263 | ₩53,130 | ₩53,385 | -0.50% | 84.6만 |
|---|
| 2025.11.11 | ₩53,575 | ₩53,978 | ₩53,077 | ₩53,320 | -0.48% | 45.2만 |
|---|
| 2025.11.10 | ₩53,231 | ₩54,488 | ₩53,118 | ₩53,800 | +1.07% | 64.7만 |
|---|
| 2025.11.07 | ₩50,871 | ₩52,982 | ₩50,343 | ₩52,816 | +3.82% | 73.8만 |
|---|
| 2025.11.06 | ₩50,414 | ₩51,671 | ₩49,815 | ₩51,037 | +1.24% | 86.7만 |
|---|
| 2025.11.05 | ₩50,699 | ₩51,399 | ₩49,869 | ₩50,420 | -0.55% | 97.6만 |
|---|
| 2025.11.04 | ₩51,345 | ₩51,737 | ₩49,809 | ₩50,474 | -1.70% | 148.4만 |
|---|
| 2025.11.03 | ₩54,079 | ₩54,316 | ₩50,699 | ₩51,404 | -4.95% | 219.7만 |
|---|
| 2025.10.31 | ₩55,336 | ₩55,775 | ₩54,180 | ₩54,506 | -1.50% | 70.7만 |
|---|
| 2025.10.30 | ₩54,743 | ₩55,905 | ₩54,583 | ₩55,401 | +1.20% | 108.7만 |
|---|
| 2025.10.29 | ₩57,239 | ₩57,239 | ₩54,838 | ₩55,271 | -3.44% | 106.9만 |
|---|
| 2025.10.28 | ₩58,354 | ₩58,354 | ₩56,540 | ₩56,996 | -2.33% | 71.4만 |
|---|
| 2025.10.27 | ₩59,884 | ₩60,026 | ₩58,064 | ₩58,253 | -2.72% | 68.2만 |
|---|
| 2025.10.24 | ₩60,222 | ₩60,335 | ₩59,202 | ₩59,291 | -1.55% | 60.1만 |
|---|
| 2025.10.23 | ₩59,819 | ₩59,819 | ₩57,761 | ₩59,161 | -1.10% | 54만 |
|---|
| 2025.10.22 | ₩59,451 | ₩59,931 | ₩58,704 | ₩59,463 | +0.02% | 69.8만 |
|---|
| 2025.10.21 | ₩59,777 | ₩60,086 | ₩59,255 | ₩59,718 | -0.10% | 41.7만 |
|---|
| 2025.10.20 | ₩60,554 | ₩60,726 | ₩59,599 | ₩59,777 | -1.28% | 62.3만 |
|---|
| 2025.10.17 | ₩59,386 | ₩59,670 | ₩58,407 | ₩59,457 | +0.12% | 84.8만 |
|---|
| 2025.10.16 | ₩61,609 | ₩61,758 | ₩59,327 | ₩59,404 | -3.58% | 80.1만 |
|---|
| 2025.10.15 | ₩58,894 | ₩61,467 | ₩58,870 | ₩61,396 | +4.25% | 74.6만 |
|---|
| 2025.10.14 | ₩57,044 | ₩58,568 | ₩56,546 | ₩58,307 | +2.21% | 74.2만 |
|---|
| 2025.10.13 | ₩57,601 | ₩58,117 | ₩56,842 | ₩57,737 | +0.24% | 67.2만 |
|---|
| 2025.10.10 | ₩58,876 | ₩59,439 | ₩56,753 | ₩56,824 | -3.48% | 51.2만 |
|---|