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 | ₩80,020 | ₩81,970 | ₩79,712 | ₩81,823 | +2.25% | 58.7만 |
| 2026.10.08 | ₩80,861 | ₩81,356 | ₩79,659 | ₩80,300 | -0.69% | 139.9만 |
| 2026.10.07 | ₩87,034 | ₩88,918 | ₩81,235 | ₩82,117 | -5.65% | 120.8만 |
| 2026.10.06 | ₩90,094 | ₩90,548 | ₩87,916 | ₩88,183 | -2.12% | 61.9만 |
| 2026.10.05 | ₩87,488 | ₩91,056 | ₩87,462 | ₩90,094 | +2.98% | 106.9만 |
| 2026.10.02 | ₩89,653 | ₩90,481 | ₩87,235 | ₩87,929 | -1.92% | 118.2만 |
| 2026.10.01 | ₩85,832 | ₩88,076 | ₩84,509 | ₩87,382 | +1.81% | 89.6만 |
| 2026.09.30 | ₩87,061 | ₩87,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,366 |
| -0.80% |
| 120.2만 |
| 2026.09.29 | ₩88,050 | ₩88,597 | ₩86,099 | ₩87,181 | -0.99% | 58.9만 |
|---|
| 2026.09.28 | ₩88,010 | ₩88,450 | ₩86,874 | ₩88,050 | +0.05% | 91.2만 |
|---|
| 2026.09.25 | ₩94,169 | ₩94,957 | ₩87,809 | ₩89,266 | -5.21% | 96.3만 |
|---|
| 2026.09.24 | ₩89,920 | ₩93,501 | ₩88,464 | ₩92,886 | +3.30% | 108만 |
|---|
| 2026.09.23 | ₩90,682 | ₩91,550 | ₩89,159 | ₩90,562 | -0.13% | 100.9만 |
|---|
| 2026.09.22 | ₩90,361 | ₩93,528 | ₩86,233 | ₩92,566 | +2.44% | 185만 |
|---|
| 2026.09.21 | ₩90,562 | ₩90,855 | ₩89,038 | ₩90,161 | -0.44% | 47.2만 |
|---|
| 2026.09.18 | ₩88,130 | ₩90,749 | ₩88,036 | ₩89,519 | +1.58% | 169.8만 |
|---|
| 2026.09.17 | ₩91,604 | ₩91,604 | ₩88,223 | ₩88,357 | -3.54% | 50.3만 |
|---|
| 2026.09.16 | ₩89,252 | ₩90,575 | ₩87,796 | ₩90,334 | +1.21% | 68.3만 |
|---|
| 2026.09.15 | ₩91,283 | ₩91,336 | ₩88,183 | ₩89,332 | -2.14% | 78.5만 |
|---|
| 2026.09.14 | ₩91,991 | ₩93,394 | ₩91,190 | ₩91,564 | -0.46% | 62.4만 |
|---|
| 2026.09.11 | ₩94,369 | ₩95,478 | ₩92,499 | ₩94,022 | -0.37% | 57.5만 |
|---|
| 2026.09.10 | ₩91,550 | ₩93,314 | ₩91,136 | ₩93,220 | +1.82% | 54.9만 |
|---|
| 2026.09.09 | ₩91,590 | ₩94,303 | ₩91,577 | ₩92,646 | +1.15% | 139만 |
|---|
| 2026.09.08 | ₩92,352 | ₩93,608 | ₩91,964 | ₩92,285 | -0.07% | 72.1만 |
|---|
| 2026.09.04 | ₩91,524 | ₩92,993 | ₩90,896 | ₩92,806 | +1.40% | 56.2만 |
|---|
| 2026.09.03 | ₩90,802 | ₩93,528 | ₩89,386 | ₩92,913 | +2.32% | 91.2만 |
|---|
| 2026.09.02 | ₩91,737 | ₩92,192 | ₩87,823 | ₩89,332 | -2.62% | 95.7만 |
|---|
| 2026.09.01 | ₩90,254 | ₩92,739 | ₩89,559 | ₩90,602 | +0.38% | 56.2만 |
|---|
| 2026.08.31 | ₩91,711 | ₩91,964 | ₩90,334 | ₩91,497 | -0.23% | 50.1만 |
|---|
| 2026.08.28 | ₩92,980 | ₩94,516 | ₩90,187 | ₩91,711 | -1.37% | 60.4만 |
|---|
| 2026.08.27 | ₩92,566 | ₩93,180 | ₩90,014 | ₩91,323 | -1.34% | 78만 |
|---|
| 2026.08.26 | ₩93,060 | ₩93,060 | ₩90,922 | ₩92,512 | -0.59% | 55.8만 |
|---|
| 2026.08.25 | ₩91,310 | ₩93,180 | ₩90,668 | ₩93,073 | +1.93% | 109.1만 |
|---|
| 2026.08.24 | ₩90,855 | ₩91,149 | ₩88,865 | ₩90,521 | -0.37% | 76.7만 |
|---|
| 2026.08.21 | ₩89,493 | ₩93,274 | ₩88,731 | ₩91,483 | +2.22% | 116.1만 |
|---|
| 2026.08.20 | ₩88,010 | ₩89,947 | ₩87,943 | ₩88,437 | +0.49% | 57.3만 |
|---|
| 2026.08.19 | ₩89,626 | ₩89,947 | ₩87,849 | ₩88,384 | -1.39% | 78.5만 |
|---|
| 2026.08.18 | ₩90,027 | ₩91,083 | ₩86,994 | ₩88,718 | -1.45% | 92.6만 |
|---|
| 2026.08.17 | ₩89,519 | ₩91,524 | ₩89,519 | ₩91,403 | +2.10% | 78.6만 |
|---|
| 2026.08.14 | ₩89,119 | ₩89,960 | ₩86,580 | ₩89,653 | +0.60% | 129.8만 |
|---|
| 2026.08.13 | ₩93,140 | ₩93,154 | ₩88,918 | ₩89,225 | -4.20% | 95.6만 |
|---|
| 2026.08.12 | ₩90,896 | ₩92,967 | ₩89,800 | ₩92,726 | +2.01% | 133만 |
|---|
| 2026.08.11 | ₩86,834 | ₩89,372 | ₩85,832 | ₩88,143 | +1.51% | 88만 |
|---|
| 2026.08.10 | ₩87,969 | ₩89,506 | ₩85,017 | ₩86,473 | -1.70% | 125만 |
|---|
| 2026.08.07 | ₩90,495 | ₩90,495 | ₩87,101 | ₩87,969 | -2.79% | 117.6만 |
|---|
| 2026.08.06 | ₩89,840 | ₩94,864 | ₩84,616 | ₩89,159 | -0.76% | 184.7만 |
|---|
| 2026.08.05 | ₩100,756 | ₩103,695 | ₩100,756 | ₩101,571 | +0.81% | 96.4만 |
|---|
| 2026.08.04 | ₩102,680 | ₩104,043 | ₩100,262 | ₩100,516 | -2.11% | 113.5만 |
|---|
| 2026.08.03 | ₩101,758 | ₩103,736 | ₩99,754 | ₩101,798 | +0.04% | 98.3만 |
|---|
| 2026.07.31 | ₩105,245 | ₩106,020 | ₩100,542 | ₩102,306 | -2.79% | 75.7만 |
|---|
| 2026.07.30 | ₩99,326 | ₩104,377 | ₩98,177 | ₩103,709 | +4.41% | 102.2만 |
|---|
| 2026.07.29 | ₩98,592 | ₩99,540 | ₩95,398 | ₩96,293 | -2.33% | 82.6만 |
|---|
| 2026.07.28 | ₩97,950 | ₩99,781 | ₩94,864 | ₩99,246 | +1.32% | 91.5만 |
|---|
| 2026.07.27 | ₩100,342 | ₩102,359 | ₩96,400 | ₩99,447 | -0.89% | 67만 |
|---|
| 2026.07.24 | ₩100,596 | ₩100,796 | ₩98,124 | ₩99,220 | -1.37% | 75.9만 |
|---|
| 2026.07.23 | ₩96,534 | ₩100,516 | ₩95,465 | ₩100,021 | +3.61% | 104.6만 |
|---|
| 2026.07.22 | ₩99,019 | ₩100,783 | ₩98,204 | ₩98,899 | -0.12% | 120만 |
|---|
| 2026.07.21 | ₩96,200 | ₩101,250 | ₩96,200 | ₩99,607 | +3.54% | 115.1만 |
|---|
| 2026.07.20 | ₩91,724 | ₩96,053 | ₩90,855 | ₩94,476 | +3.00% | 142만 |
|---|
| 2026.07.17 | ₩95,924 | ₩97,100 | ₩91,666 | ₩91,737 | -4.36% | 196.1만 |
|---|
| 2026.07.16 | ₩101,678 | ₩102,640 | ₩97,990 | ₩98,765 | -2.86% | 114.9만 |
|---|
| 2026.07.15 | ₩101,473 | ₩103,370 | ₩101,152 | ₩102,800 | +1.31% | 104.1만 |
|---|
| 2026.07.14 | ₩100,805 | ₩103,148 | ₩100,707 | ₩100,867 | +0.06% | 110.4만 |
|---|
| 2026.07.13 | ₩104,270 | ₩105,553 | ₩99,896 | ₩100,101 | -4.00% | 108.8만 |
|---|
| 2026.07.10 | ₩109,258 | ₩110,986 | ₩104,822 | ₩104,858 | -4.03% | 108.6만 |
|---|
| 2026.07.09 | ₩106,826 | ₩112,545 | ₩106,826 | ₩109,249 | +2.27% | 86만 |
|---|
| 2026.07.08 | ₩106,185 | ₩107,156 | ₩104,217 | ₩105,856 | -0.31% | 148.1만 |
|---|
| 2026.07.07 | ₩108,376 | ₩111,610 | ₩106,221 | ₩108,216 | -0.15% | 129.4만 |
|---|
| 2026.07.06 | ₩108,225 | ₩111,325 | ₩107,976 | ₩108,920 | +0.64% | 83.3만 |
|---|
| 2026.07.02 | ₩110,772 | ₩112,901 | ₩105,864 | ₩107,379 | -3.06% | 121.3만 |
|---|
| 2026.07.01 | ₩104,885 | ₩111,138 | ₩104,030 | ₩110,220 | +5.09% | 135.7만 |
|---|
| 2026.06.30 | ₩104,840 | ₩108,082 | ₩101,776 | ₩105,553 | +0.68% | 184.8만 |
|---|
| 2026.06.29 | ₩119,466 | ₩121,150 | ₩102,435 | ₩103,192 | -13.62% | 390.8만 |
|---|
| 2026.06.26 | ₩121,996 | ₩122,708 | ₩117,025 | ₩120,624 | -1.12% | 378.7만 |
|---|
| 2026.06.25 | ₩122,976 | ₩123,973 | ₩120,802 | ₩122,281 | -0.56% | 112.2만 |
|---|
| 2026.06.24 | ₩122,922 | ₩124,606 | ₩119,128 | ₩121,256 | -1.36% | 135.1만 |
|---|
| 2026.06.23 | ₩120,624 | ₩125,835 | ₩120,027 | ₩122,869 | +1.86% | 115.6만 |
|---|
| 2026.06.22 | ₩125,274 | ₩126,476 | ₩122,575 | ₩123,626 | -1.32% | 137.6만 |
|---|
| 2026.06.18 | ₩119,947 | ₩125,960 | ₩119,368 | ₩123,822 | +3.23% | 262.3만 |
|---|
| 2026.06.17 | ₩119,136 | ₩119,341 | ₩111,298 | ₩118,166 | -0.81% | 217.4만 |
|---|
| 2026.06.16 | ₩123,528 | ₩124,027 | ₩117,025 | ₩117,489 | -4.89% | 226만 |
|---|
| 2026.06.15 | ₩118,789 | ₩123,341 | ₩117,649 | ₩120,900 | +1.78% | 341.3만 |
|---|
| 2026.06.12 | ₩115,574 | ₩118,308 | ₩112,723 | ₩116,411 | +0.72% | 145.9만 |
|---|
| 2026.06.11 | ₩113,204 | ₩116,847 | ₩112,233 | ₩115,565 | +2.09% | 143.3만 |
|---|
| 2026.06.10 | ₩108,278 | ₩112,171 | ₩106,889 | ₩111,075 | +2.58% | 114만 |
|---|
| 2026.06.09 | ₩107,397 | ₩110,309 | ₩104,217 | ₩108,750 | +1.26% | 123.4만 |
|---|
| 2026.06.08 | ₩104,350 | ₩107,352 | ₩103,923 | ₩104,831 | +0.46% | 76.7만 |
|---|
| 2026.06.05 | ₩101,099 | ₩103,157 | ₩99,932 | ₩102,916 | +1.80% | 100.3만 |
|---|
| 2026.06.04 | ₩98,062 | ₩103,139 | ₩97,153 | ₩101,589 | +3.60% | 82.7만 |
|---|
| 2026.06.03 | ₩94,561 | ₩97,928 | ₩93,733 | ₩97,153 | +2.74% | 85.8만 |
|---|
| 2026.06.02 | ₩102,284 | ₩104,421 | ₩95,300 | ₩95,817 | -6.32% | 121.6만 |
|---|
| 2026.06.01 | ₩100,654 | ₩103,949 | ₩98,970 | ₩102,925 | +2.26% | 115만 |
|---|
| 2026.05.29 | ₩99,647 | ₩103,290 | ₩98,881 | ₩100,965 | +1.32% | 119.5만 |
|---|
| 2026.05.28 | ₩99,344 | ₩100,475 | ₩97,723 | ₩99,861 | +0.52% | 54.9만 |
|---|
| 2026.05.27 | ₩102,097 | ₩102,399 | ₩99,041 | ₩100,119 | -1.94% | 46.7만 |
|---|
| 2026.05.26 | ₩101,544 | ₩102,462 | ₩99,941 | ₩101,464 | -0.08% | 50.3만 |
|---|
| 2026.05.22 | ₩100,787 | ₩101,767 | ₩99,522 | ₩99,870 | -0.91% | 54.3만 |
|---|
| 2026.05.21 | ₩99,701 | ₩101,464 | ₩98,703 | ₩100,137 | +0.44% | 61.8만 |
|---|
| 2026.05.20 | ₩98,347 | ₩101,972 | ₩97,545 | ₩100,582 | +2.27% | 104.1만 |
|---|
| 2026.05.19 | ₩97,803 | ₩99,496 | ₩96,619 | ₩97,420 | -0.39% | 89.5만 |
|---|
| 2026.05.18 | ₩98,498 | ₩101,028 | ₩97,394 | ₩98,694 | +0.20% | 86.7만 |
|---|
| 2026.05.15 | ₩100,493 | ₩100,885 | ₩96,984 | ₩98,168 | -2.31% | 150.3만 |
|---|
| 2026.05.14 | ₩103,682 | ₩105,081 | ₩102,275 | ₩102,774 | -0.88% | 106.6만 |
|---|
| 2026.05.13 | ₩103,433 | ₩105,063 | ₩102,016 | ₩103,353 | -0.08% | 76.4만 |
|---|
| 2026.05.12 | ₩109,035 | ₩109,035 | ₩102,836 | ₩104,047 | -4.57% | 101.7만 |
|---|
| 2026.05.11 | ₩109,873 | ₩111,681 | ₩108,011 | ₩108,528 | -1.22% | 104.1만 |
|---|
| 2026.05.08 | ₩108,234 | ₩111,717 | ₩107,307 | ₩108,599 | +0.34% | 111.2만 |
|---|
| 2026.05.07 | ₩104,386 | ₩110,630 | ₩100,199 | ₩107,690 | +3.17% | 262.3만 |
|---|
| 2026.05.06 | ₩97,073 | ₩97,536 | ₩92,993 | ₩94,766 | -2.38% | 98.6만 |
|---|
| 2026.05.05 | ₩94,641 | ₩96,886 | ₩94,338 | ₩96,253 | +1.70% | 98.7만 |
|---|
| 2026.05.04 | ₩93,047 | ₩95,140 | ₩92,726 | ₩94,312 | +1.36% | 70.4만 |
|---|
| 2026.05.01 | ₩94,454 | ₩95,095 | ₩92,913 | ₩93,697 | -0.80% | 72만 |
|---|
| 2026.04.30 | ₩92,147 | ₩94,579 | ₩92,138 | ₩94,445 | +2.49% | 81.8만 |
|---|
| 2026.04.29 | ₩93,635 | ₩94,027 | ₩90,945 | ₩92,325 | -1.40% | 77.2만 |
|---|
| 2026.04.28 | ₩94,766 | ₩95,247 | ₩91,203 | ₩93,492 | -1.34% | 97.3만 |
|---|
| 2026.04.27 | ₩94,917 | ₩96,129 | ₩93,145 | ₩94,543 | -0.39% | 75.8만 |
|---|
| 2026.04.24 | ₩93,465 | ₩95,755 | ₩93,011 | ₩94,543 | +1.15% | 70.6만 |
|---|
| 2026.04.23 | ₩92,664 | ₩95,042 | ₩92,637 | ₩93,439 | +0.84% | 58.2만 |
|---|
| 2026.04.22 | ₩93,911 | ₩94,454 | ₩91,996 | ₩92,610 | -1.38% | 55.5만 |
|---|
| 2026.04.21 | ₩94,187 | ₩94,695 | ₩91,639 | ₩92,708 | -1.57% | 95.5만 |
|---|
| 2026.04.20 | ₩94,935 | ₩95,755 | ₩93,082 | ₩93,804 | -1.19% | 76.7만 |
|---|
| 2026.04.17 | ₩95,318 | ₩96,129 | ₩93,287 | ₩94,445 | -0.92% | 115.1만 |
|---|
| 2026.04.16 | ₩91,809 | ₩94,080 | ₩91,434 | ₩92,922 | +1.21% | 106.3만 |
|---|
| 2026.04.15 | ₩90,766 | ₩91,479 | ₩88,272 | ₩91,123 | +0.39% | 114.2만 |
|---|
| 2026.04.14 | ₩88,718 | ₩91,791 | ₩88,522 | ₩91,060 | +2.64% | 158.1만 |
|---|
| 2026.04.13 | ₩82,910 | ₩89,119 | ₩82,465 | ₩88,513 | +6.76% | 174.9만 |
|---|
| 2026.04.10 | ₩83,551 | ₩83,551 | ₩81,173 | ₩82,750 | -0.96% | 124.4만 |
|---|
| 2026.04.09 | ₩81,610 | ₩84,282 | ₩81,057 | ₩83,088 | +1.81% | 98.1만 |
|---|
| 2026.04.08 | ₩79,588 | ₩82,028 | ₩79,588 | ₩81,610 | +2.54% | 166.4만 |
|---|
| 2026.04.07 | ₩75,944 | ₩77,762 | ₩74,813 | ₩77,396 | +1.91% | 117.5만 |
|---|
| 2026.04.06 | ₩75,232 | ₩76,497 | ₩73,602 | ₩76,256 | +1.36% | 98.2만 |
|---|
| 2026.04.02 | ₩70,039 | ₩75,143 | ₩69,273 | ₩75,143 | +7.29% | 111.8만 |
|---|
| 2026.04.01 | ₩72,791 | ₩73,709 | ₩71,500 | ₩71,936 | -1.17% | 146.3만 |
|---|
| 2026.03.31 | ₩71,322 | ₩72,141 | ₩69,130 | ₩71,838 | +0.72% | 117.2만 |
|---|
| 2026.03.30 | ₩70,814 | ₩71,081 | ₩68,765 | ₩69,433 | -1.95% | 126.4만 |
|---|
| 2026.03.27 | ₩67,963 | ₩70,012 | ₩67,073 | ₩69,798 | +2.70% | 136.6만 |
|---|
| 2026.03.26 | ₩67,482 | ₩69,977 | ₩66,520 | ₩69,442 | +2.90% | 146만 |
|---|
| 2026.03.25 | ₩67,251 | ₩68,231 | ₩66,129 | ₩67,482 | +0.34% | 111.2만 |
|---|
| 2026.03.24 | ₩61,987 | ₩66,396 | ₩61,434 | ₩66,004 | +6.48% | 181.7만 |
|---|
| 2026.03.23 | ₩63,768 | ₩65,443 | ₩61,506 | ₩63,180 | -0.92% | 208.1만 |
|---|
| 2026.03.20 | ₩61,550 | ₩62,435 | ₩60,357 | ₩62,079 | +0.86% | 438.1만 |
|---|
| 2026.03.19 | ₩60,659 | ₩62,168 | ₩60,184 | ₩61,568 | +1.50% | 157.9만 |
|---|
| 2026.03.18 | ₩63,225 | ₩63,225 | ₩61,170 | ₩62,049 | -1.86% | 197.3만 |
|---|
| 2026.03.17 | ₩63,450 | ₩64,816 | ₩62,583 | ₩64,490 | +1.64% | 131.1만 |
|---|
| 2026.03.16 | ₩64,104 | ₩64,347 | ₩62,364 | ₩62,477 | -2.54% | 143.6만 |
|---|
| 2026.03.13 | ₩63,266 | ₩64,056 | ₩60,380 | ₩61,503 | -2.79% | 72.8만 |
|---|
| 2026.03.12 | ₩61,544 | ₩63,064 | ₩61,194 | ₩62,423 | +1.43% | 104.4만 |
|---|
| 2026.03.11 | ₩62,381 | ₩64,062 | ₩62,292 | ₩63,569 | +1.90% | 63.5만 |
|---|
| 2026.03.10 | ₩64,852 | ₩65,944 | ₩62,868 | ₩63,130 | -2.66% | 88.7만 |
|---|
| 2026.03.09 | ₩62,524 | ₩65,072 | ₩61,443 | ₩64,751 | +3.56% | 107.6만 |
|---|
| 2026.03.06 | ₩68,023 | ₩68,498 | ₩64,032 | ₩64,169 | -5.67% | 96.2만 |
|---|
| 2026.03.05 | ₩72,102 | ₩72,880 | ₩70,155 | ₩70,998 | -1.53% | 93.1만 |
|---|
| 2026.03.04 | ₩75,083 | ₩75,713 | ₩73,207 | ₩73,266 | -2.42% | 86.9만 |
|---|
| 2026.03.03 | ₩74,745 | ₩75,754 | ₩72,132 | ₩74,454 | -0.39% | 112.1만 |
|---|
| 2026.03.02 | ₩74,044 | ₩78,724 | ₩73,658 | ₩77,583 | +4.78% | 69만 |
|---|
| 2026.02.27 | ₩76,865 | ₩77,197 | ₩74,840 | ₩75,713 | -1.50% | 63.5만 |
|---|
| 2026.02.26 | ₩76,396 | ₩77,791 | ₩75,416 | ₩77,768 | +1.80% | 61만 |
|---|
| 2026.02.25 | ₩76,176 | ₩76,906 | ₩74,668 | ₩76,069 | -0.14% | 65.7만 |
|---|
| 2026.02.24 | ₩74,009 | ₩76,301 | ₩73,635 | ₩75,576 | +2.12% | 70.4만 |
|---|
| 2026.02.23 | ₩76,497 | ₩76,978 | ₩73,136 | ₩74,062 | -3.18% | 94.5만 |
|---|
| 2026.02.20 | ₩74,276 | ₩76,526 | ₩72,797 | ₩76,408 | +2.87% | 58.2만 |
|---|
| 2026.02.19 | ₩75,238 | ₩75,535 | ₩73,902 | ₩74,151 | -1.44% | 74.9만 |
|---|
| 2026.02.18 | ₩75,499 | ₩77,197 | ₩75,196 | ₩76,057 | +0.74% | 80.2만 |
|---|
| 2026.02.17 | ₩75,665 | ₩76,829 | ₩75,024 | ₩75,113 | -0.73% | 74.2만 |
|---|
| 2026.02.13 | ₩74,127 | ₩75,796 | ₩72,803 | ₩75,665 | +2.07% | 86.7만 |
|---|
| 2026.02.12 | ₩76,681 | ₩77,405 | ₩73,539 | ₩74,199 | -3.24% | 77.4만 |
|---|
| 2026.02.11 | ₩75,262 | ₩76,313 | ₩73,902 | ₩75,713 | +0.60% | 97.9만 |
|---|
| 2026.02.10 | ₩73,991 | ₩74,917 | ₩72,441 | ₩74,591 | +0.81% | 114만 |
|---|
| 2026.02.09 | ₩72,328 | ₩75,790 | ₩72,298 | ₩74,199 | +2.59% | 166만 |
|---|
| 2026.02.06 | ₩69,317 | ₩71,669 | ₩68,581 | ₩71,580 | +3.26% | 139.5만 |
|---|
| 2026.02.05 | ₩72,334 | ₩74,965 | ₩66,996 | ₩67,429 | -6.78% | 180.6만 |
|---|
| 2026.02.04 | ₩67,269 | ₩69,870 | ₩66,752 | ₩69,697 | +3.61% | 182.6만 |
|---|
| 2026.02.03 | ₩67,667 | ₩68,284 | ₩65,446 | ₩67,168 | -0.74% | 68.5만 |
|---|
| 2026.02.02 | ₩66,924 | ₩68,397 | ₩66,099 | ₩67,577 | +0.98% | 123.8만 |
|---|
| 2026.01.30 | ₩65,802 | ₩67,678 | ₩65,719 | ₩66,663 | +1.31% | 112.8만 |
|---|
| 2026.01.29 | ₩64,775 | ₩66,657 | ₩64,543 | ₩66,651 | +2.90% | 105.2만 |
|---|
| 2026.01.28 | ₩64,531 | ₩65,024 | ₩63,219 | ₩64,015 | -0.80% | 48.8만 |
|---|
| 2026.01.27 | ₩63,908 | ₩64,573 | ₩63,539 | ₩64,525 | +0.97% | 36.5만 |
|---|
| 2026.01.26 | ₩63,480 | ₩64,234 | ₩63,094 | ₩64,050 | +0.90% | 44.6만 |
|---|
| 2026.01.23 | ₩64,977 | ₩65,303 | ₩63,070 | ₩63,468 | -2.32% | 36.5만 |
|---|
| 2026.01.22 | ₩65,564 | ₩66,111 | ₩64,822 | ₩65,511 | -0.08% | 39.6만 |
|---|
| 2026.01.21 | ₩63,718 | ₩65,719 | ₩63,165 | ₩65,410 | +2.66% | 55만 |
|---|
| 2026.01.20 | ₩62,952 | ₩64,745 | ₩62,477 | ₩63,035 | +0.13% | 55.6만 |
|---|
| 2026.01.16 | ₩62,892 | ₩65,642 | ₩62,096 | ₩64,311 | +2.26% | 117.5만 |
|---|
| 2026.01.15 | ₩59,953 | ₩62,946 | ₩59,953 | ₩62,880 | +4.88% | 65.1만 |
|---|
| 2026.01.14 | ₩61,348 | ₩61,419 | ₩59,644 | ₩60,000 | -2.20% | 71.1만 |
|---|
| 2026.01.13 | ₩61,817 | ₩61,817 | ₩60,481 | ₩61,247 | -0.92% | 39.7만 |
|---|
| 2026.01.12 | ₩60,944 | ₩62,334 | ₩60,944 | ₩61,865 | +1.51% | 73.4만 |
|---|
| 2026.01.09 | ₩61,081 | ₩61,782 | ₩60,505 | ₩61,604 | +0.86% | 32.2만 |
|---|
| 2026.01.08 | ₩61,134 | ₩61,889 | ₩60,665 | ₩61,265 | +0.21% | 41.7만 |
|---|
| 2026.01.07 | ₩60,630 | ₩61,532 | ₩59,395 | ₩61,206 | +0.95% | 49만 |
|---|
| 2026.01.06 | ₩59,899 | ₩60,796 | ₩58,991 | ₩60,790 | +1.49% | 56.5만 |
|---|
| 2026.01.05 | ₩57,738 | ₩60,452 | ₩57,738 | ₩60,351 | +4.53% | 74.9만 |
|---|
| 2026.01.02 | ₩56,526 | ₩58,533 | ₩56,235 | ₩57,827 | +2.30% | 81.8만 |
|---|
| 2025.12.31 | ₩58,118 | ₩58,177 | ₩56,390 | ₩56,491 | -2.80% | 47.6만 |
|---|
| 2025.12.30 | ₩59,092 | ₩59,264 | ₩56,699 | ₩57,969 | -1.90% | 46.4만 |
|---|
| 2025.12.29 | ₩59,341 | ₩59,383 | ₩58,581 | ₩58,955 | -0.65% | 35.8만 |
|---|
| 2025.12.26 | ₩58,462 | ₩59,751 | ₩57,726 | ₩59,495 | +1.77% | 40.1만 |
|---|
| 2025.12.24 | ₩57,744 | ₩58,771 | ₩57,637 | ₩58,237 | +0.85% | 38.1만 |
|---|
| 2025.12.23 | ₩57,180 | ₩58,373 | ₩56,627 | ₩57,940 | +1.33% | 41만 |
|---|
| 2025.12.22 | ₩56,823 | ₩58,064 | ₩56,710 | ₩57,376 | +0.97% | 67.3만 |
|---|
| 2025.12.19 | ₩56,010 | ₩57,298 | ₩55,933 | ₩56,835 | +1.47% | 249.3만 |
|---|
| 2025.12.18 | ₩57,150 | ₩57,785 | ₩55,790 | ₩55,891 | -2.20% | 61.8만 |
|---|
| 2025.12.17 | ₩57,589 | ₩58,848 | ₩56,419 | ₩56,847 | -1.29% | 65.4만 |
|---|
| 2025.12.16 | ₩57,019 | ₩58,130 | ₩57,001 | ₩57,661 | +1.12% | 73만 |
|---|
| 2025.12.15 | ₩58,433 | ₩58,807 | ₩57,102 | ₩57,150 | -2.20% | 80.4만 |
|---|
| 2025.12.12 | ₩59,674 | ₩59,846 | ₩57,560 | ₩57,857 | -3.05% | 82.8만 |
|---|
| 2025.12.11 | ₩57,399 | ₩59,668 | ₩57,328 | ₩59,579 | +3.80% | 91.3만 |
|---|
| 2025.12.10 | ₩56,134 | ₩58,290 | ₩56,039 | ₩57,625 | +2.66% | 92.1만 |
|---|
| 2025.12.09 | ₩54,596 | ₩57,286 | ₩54,513 | ₩56,663 | +3.79% | 111만 |
|---|
| 2025.12.08 | ₩55,855 | ₩55,855 | ₩54,216 | ₩54,495 | -2.43% | 68.6만 |
|---|
| 2025.12.05 | ₩55,689 | ₩55,689 | ₩55,012 | ₩55,457 | -0.42% | 70.3만 |
|---|
| 2025.12.04 | ₩55,214 | ₩56,336 | ₩54,876 | ₩55,404 | +0.34% | 70.2만 |
|---|
| 2025.12.03 | ₩52,946 | ₩55,481 | ₩52,785 | ₩55,463 | +4.76% | 99.9만 |
|---|
| 2025.12.02 | ₩52,714 | ₩52,779 | ₩51,562 | ₩52,601 | -0.21% | 95.7만 |
|---|
| 2025.12.01 | ₩52,857 | ₩53,533 | ₩51,075 | ₩52,085 | -1.46% | 109.6만 |
|---|
| 2025.11.28 | ₩54,335 | ₩54,727 | ₩53,225 | ₩53,807 | -0.97% | 35.4만 |
|---|
| 2025.11.26 | ₩53,759 | ₩56,592 | ₩53,492 | ₩54,032 | +0.51% | 168.2만 |
|---|
| 2025.11.25 | ₩49,780 | ₩53,462 | ₩49,780 | ₩52,922 | +6.31% | 129.6만 |
|---|
| 2025.11.24 | ₩50,006 | ₩50,547 | ₩48,949 | ₩49,881 | -0.25% | 114.8만 |
|---|
| 2025.11.21 | ₩50,083 | ₩51,289 | ₩48,700 | ₩49,709 | -0.75% | 91.8만 |
|---|
| 2025.11.20 | ₩52,815 | ₩53,272 | ₩49,935 | ₩50,083 | -5.17% | 77.5만 |
|---|
| 2025.11.19 | ₩50,547 | ₩51,883 | ₩50,214 | ₩51,633 | +2.15% | 74.7만 |
|---|
| 2025.11.18 | ₩50,398 | ₩51,241 | ₩49,881 | ₩50,547 | +0.29% | 83만 |
|---|
| 2025.11.17 | ₩52,987 | ₩53,213 | ₩50,250 | ₩50,802 | -4.12% | 139.1만 |
|---|
| 2025.11.14 | ₩52,096 | ₩53,890 | ₩51,028 | ₩53,213 | +2.14% | 104만 |
|---|
| 2025.11.13 | ₩53,201 | ₩53,706 | ₩52,073 | ₩52,797 | -0.76% | 57.3만 |
|---|
| 2025.11.12 | ₩53,729 | ₩54,341 | ₩53,207 | ₩53,462 | -0.50% | 84.6만 |
|---|
| 2025.11.11 | ₩53,652 | ₩54,056 | ₩53,153 | ₩53,397 | -0.48% | 45.2만 |
|---|
| 2025.11.10 | ₩53,308 | ₩54,567 | ₩53,195 | ₩53,878 | +1.07% | 64.7만 |
|---|
| 2025.11.07 | ₩50,944 | ₩53,058 | ₩50,416 | ₩52,892 | +3.82% | 73.8만 |
|---|
| 2025.11.06 | ₩50,487 | ₩51,746 | ₩49,887 | ₩51,111 | +1.24% | 86.7만 |
|---|
| 2025.11.05 | ₩50,772 | ₩51,473 | ₩49,941 | ₩50,493 | -0.55% | 97.6만 |
|---|
| 2025.11.04 | ₩51,419 | ₩51,811 | ₩49,881 | ₩50,547 | -1.70% | 148.4만 |
|---|
| 2025.11.03 | ₩54,157 | ₩54,395 | ₩50,772 | ₩51,479 | -4.95% | 219.7만 |
|---|
| 2025.10.31 | ₩55,416 | ₩55,855 | ₩54,258 | ₩54,585 | -1.50% | 70.7만 |
|---|
| 2025.10.30 | ₩54,822 | ₩55,986 | ₩54,662 | ₩55,481 | +1.20% | 108.7만 |
|---|
| 2025.10.29 | ₩57,322 | ₩57,322 | ₩54,917 | ₩55,351 | -3.44% | 106.9만 |
|---|
| 2025.10.28 | ₩58,438 | ₩58,438 | ₩56,621 | ₩57,079 | -2.33% | 71.4만 |
|---|
| 2025.10.27 | ₩59,971 | ₩60,113 | ₩58,148 | ₩58,338 | -2.72% | 68.2만 |
|---|
| 2025.10.24 | ₩60,309 | ₩60,422 | ₩59,288 | ₩59,377 | -1.55% | 60.1만 |
|---|
| 2025.10.23 | ₩59,905 | ₩59,905 | ₩57,845 | ₩59,246 | -1.10% | 54만 |
|---|
| 2025.10.22 | ₩59,537 | ₩60,018 | ₩58,789 | ₩59,549 | +0.02% | 69.8만 |
|---|
| 2025.10.21 | ₩59,864 | ₩60,172 | ₩59,341 | ₩59,804 | -0.10% | 41.7만 |
|---|
| 2025.10.20 | ₩60,642 | ₩60,814 | ₩59,686 | ₩59,864 | -1.28% | 62.3만 |
|---|
| 2025.10.17 | ₩59,472 | ₩59,757 | ₩58,492 | ₩59,543 | +0.12% | 84.8만 |
|---|
| 2025.10.16 | ₩61,699 | ₩61,847 | ₩59,412 | ₩59,490 | -3.58% | 80.1만 |
|---|
| 2025.10.15 | ₩58,979 | ₩61,556 | ₩58,955 | ₩61,485 | +4.25% | 74.6만 |
|---|
| 2025.10.14 | ₩57,126 | ₩58,652 | ₩56,627 | ₩58,391 | +2.21% | 74.2만 |
|---|
| 2025.10.13 | ₩57,684 | ₩58,201 | ₩56,924 | ₩57,821 | +0.24% | 67.2만 |
|---|
| 2025.10.10 | ₩58,961 | ₩59,525 | ₩56,835 | ₩56,906 | -3.48% | 51.2만 |
|---|