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 | ₩79,934 | ₩81,883 | ₩79,627 | ₩81,736 | +2.25% | 58.7만 |
| 2026.10.08 | ₩80,775 | ₩81,269 | ₩79,574 | ₩80,214 | -0.69% | 139.9만 |
| 2026.10.07 | ₩86,941 | ₩88,823 | ₩81,149 | ₩82,029 | -5.65% | 120.8만 |
| 2026.10.06 | ₩89,997 | ₩90,451 | ₩87,822 | ₩88,089 | -2.12% | 61.9만 |
| 2026.10.05 | ₩87,395 | ₩90,958 | ₩87,368 | ₩89,997 | +2.98% | 106.9만 |
| 2026.10.02 | ₩89,557 | ₩90,385 | ₩87,141 | ₩87,835 | -1.92% | 118.2만 |
| 2026.10.01 | ₩85,740 | ₩87,982 | ₩84,419 | ₩87,288 | +1.81% | 89.6만 |
| 2026.09.30 | ₩86,968 | ₩87,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,274 |
| -0.80% |
| 120.2만 |
| 2026.09.29 | ₩87,955 | ₩88,503 | ₩86,007 | ₩87,088 | -0.99% | 58.9만 |
|---|
| 2026.09.28 | ₩87,915 | ₩88,356 | ₩86,781 | ₩87,955 | +0.05% | 91.2만 |
|---|
| 2026.09.25 | ₩94,068 | ₩94,856 | ₩87,715 | ₩89,170 | -5.21% | 96.3만 |
|---|
| 2026.09.24 | ₩89,824 | ₩93,401 | ₩88,369 | ₩92,787 | +3.30% | 108만 |
|---|
| 2026.09.23 | ₩90,585 | ₩91,452 | ₩89,063 | ₩90,465 | -0.13% | 100.9만 |
|---|
| 2026.09.22 | ₩90,264 | ₩93,428 | ₩86,140 | ₩92,467 | +2.44% | 185만 |
|---|
| 2026.09.21 | ₩90,465 | ₩90,758 | ₩88,943 | ₩90,064 | -0.44% | 47.2만 |
|---|
| 2026.09.18 | ₩88,035 | ₩90,651 | ₩87,942 | ₩89,424 | +1.58% | 169.8만 |
|---|
| 2026.09.17 | ₩91,506 | ₩91,506 | ₩88,129 | ₩88,262 | -3.54% | 50.3만 |
|---|
| 2026.09.16 | ₩89,157 | ₩90,478 | ₩87,702 | ₩90,238 | +1.21% | 68.3만 |
|---|
| 2026.09.15 | ₩91,185 | ₩91,239 | ₩88,089 | ₩89,237 | -2.14% | 78.5만 |
|---|
| 2026.09.14 | ₩91,893 | ₩93,294 | ₩91,092 | ₩91,466 | -0.46% | 62.4만 |
|---|
| 2026.09.11 | ₩94,268 | ₩95,376 | ₩92,400 | ₩93,921 | -0.37% | 57.5만 |
|---|
| 2026.09.10 | ₩91,452 | ₩93,214 | ₩91,039 | ₩93,121 | +1.82% | 54.9만 |
|---|
| 2026.09.09 | ₩91,492 | ₩94,202 | ₩91,479 | ₩92,547 | +1.15% | 139만 |
|---|
| 2026.09.08 | ₩92,253 | ₩93,508 | ₩91,866 | ₩92,186 | -0.07% | 72.1만 |
|---|
| 2026.09.04 | ₩91,426 | ₩92,894 | ₩90,798 | ₩92,707 | +1.40% | 56.2만 |
|---|
| 2026.09.03 | ₩90,705 | ₩93,428 | ₩89,290 | ₩92,814 | +2.32% | 91.2만 |
|---|
| 2026.09.02 | ₩91,639 | ₩92,093 | ₩87,729 | ₩89,237 | -2.62% | 95.7만 |
|---|
| 2026.09.01 | ₩90,158 | ₩92,640 | ₩89,464 | ₩90,505 | +0.38% | 56.2만 |
|---|
| 2026.08.31 | ₩91,612 | ₩91,866 | ₩90,238 | ₩91,399 | -0.23% | 50.1만 |
|---|
| 2026.08.28 | ₩92,880 | ₩94,415 | ₩90,091 | ₩91,612 | -1.37% | 60.4만 |
|---|
| 2026.08.27 | ₩92,467 | ₩93,081 | ₩89,917 | ₩91,225 | -1.34% | 78만 |
|---|
| 2026.08.26 | ₩92,960 | ₩92,960 | ₩90,825 | ₩92,413 | -0.59% | 55.8만 |
|---|
| 2026.08.25 | ₩91,212 | ₩93,081 | ₩90,571 | ₩92,974 | +1.93% | 109.1만 |
|---|
| 2026.08.24 | ₩90,758 | ₩91,052 | ₩88,770 | ₩90,425 | -0.37% | 76.7만 |
|---|
| 2026.08.21 | ₩89,397 | ₩93,174 | ₩88,636 | ₩91,386 | +2.22% | 116.1만 |
|---|
| 2026.08.20 | ₩87,915 | ₩89,851 | ₩87,849 | ₩88,342 | +0.49% | 57.3만 |
|---|
| 2026.08.19 | ₩89,530 | ₩89,851 | ₩87,755 | ₩88,289 | -1.39% | 78.5만 |
|---|
| 2026.08.18 | ₩89,931 | ₩90,985 | ₩86,901 | ₩88,623 | -1.45% | 92.6만 |
|---|
| 2026.08.17 | ₩89,424 | ₩91,426 | ₩89,424 | ₩91,305 | +2.10% | 78.6만 |
|---|
| 2026.08.14 | ₩89,023 | ₩89,864 | ₩86,487 | ₩89,557 | +0.60% | 129.8만 |
|---|
| 2026.08.13 | ₩93,041 | ₩93,054 | ₩88,823 | ₩89,130 | -4.20% | 95.6만 |
|---|
| 2026.08.12 | ₩90,798 | ₩92,867 | ₩89,704 | ₩92,627 | +2.01% | 133만 |
|---|
| 2026.08.11 | ₩86,741 | ₩89,277 | ₩85,740 | ₩88,049 | +1.51% | 88만 |
|---|
| 2026.08.10 | ₩87,875 | ₩89,410 | ₩84,926 | ₩86,380 | -1.70% | 125만 |
|---|
| 2026.08.07 | ₩90,398 | ₩90,398 | ₩87,008 | ₩87,875 | -2.79% | 117.6만 |
|---|
| 2026.08.06 | ₩89,744 | ₩94,762 | ₩84,525 | ₩89,063 | -0.76% | 184.7만 |
|---|
| 2026.08.05 | ₩100,648 | ₩103,585 | ₩100,648 | ₩101,462 | +0.81% | 96.4만 |
|---|
| 2026.08.04 | ₩102,570 | ₩103,932 | ₩100,154 | ₩100,408 | -2.11% | 113.5만 |
|---|
| 2026.08.03 | ₩101,649 | ₩103,625 | ₩99,647 | ₩101,689 | +0.04% | 98.3만 |
|---|
| 2026.07.31 | ₩105,133 | ₩105,907 | ₩100,435 | ₩102,196 | -2.79% | 75.7만 |
|---|
| 2026.07.30 | ₩99,220 | ₩104,265 | ₩98,072 | ₩103,598 | +4.41% | 102.2만 |
|---|
| 2026.07.29 | ₩98,486 | ₩99,434 | ₩95,296 | ₩96,190 | -2.33% | 82.6만 |
|---|
| 2026.07.28 | ₩97,845 | ₩99,674 | ₩94,762 | ₩99,140 | +1.32% | 91.5만 |
|---|
| 2026.07.27 | ₩100,234 | ₩102,250 | ₩96,297 | ₩99,340 | -0.89% | 67만 |
|---|
| 2026.07.24 | ₩100,488 | ₩100,688 | ₩98,019 | ₩99,113 | -1.37% | 75.9만 |
|---|
| 2026.07.23 | ₩96,431 | ₩100,408 | ₩95,363 | ₩99,914 | +3.61% | 104.6만 |
|---|
| 2026.07.22 | ₩98,913 | ₩100,675 | ₩98,099 | ₩98,793 | -0.12% | 120만 |
|---|
| 2026.07.21 | ₩96,097 | ₩101,142 | ₩96,097 | ₩99,500 | +3.54% | 115.1만 |
|---|
| 2026.07.20 | ₩91,626 | ₩95,950 | ₩90,758 | ₩94,375 | +3.00% | 142만 |
|---|
| 2026.07.17 | ₩95,821 | ₩96,996 | ₩91,568 | ₩91,639 | -4.36% | 196.1만 |
|---|
| 2026.07.16 | ₩101,569 | ₩102,530 | ₩97,885 | ₩98,660 | -2.86% | 114.9만 |
|---|
| 2026.07.15 | ₩101,365 | ₩103,260 | ₩101,044 | ₩102,690 | +1.31% | 104.1만 |
|---|
| 2026.07.14 | ₩100,697 | ₩103,037 | ₩100,599 | ₩100,759 | +0.06% | 110.4만 |
|---|
| 2026.07.13 | ₩104,158 | ₩105,440 | ₩99,790 | ₩99,994 | -4.00% | 108.8만 |
|---|
| 2026.07.10 | ₩109,141 | ₩110,867 | ₩104,710 | ₩104,746 | -4.03% | 108.6만 |
|---|
| 2026.07.09 | ₩106,712 | ₩112,425 | ₩106,712 | ₩109,132 | +2.27% | 86만 |
|---|
| 2026.07.08 | ₩106,071 | ₩107,041 | ₩104,105 | ₩105,742 | -0.31% | 148.1만 |
|---|
| 2026.07.07 | ₩108,260 | ₩111,490 | ₩106,107 | ₩108,100 | -0.15% | 129.4만 |
|---|
| 2026.07.06 | ₩108,109 | ₩111,206 | ₩107,860 | ₩108,803 | +0.64% | 83.3만 |
|---|
| 2026.07.02 | ₩110,654 | ₩112,780 | ₩105,751 | ₩107,264 | -3.06% | 121.3만 |
|---|
| 2026.07.01 | ₩104,772 | ₩111,019 | ₩103,918 | ₩110,102 | +5.09% | 135.7만 |
|---|
| 2026.06.30 | ₩104,728 | ₩107,967 | ₩101,667 | ₩105,440 | +0.68% | 184.8만 |
|---|
| 2026.06.29 | ₩119,338 | ₩121,020 | ₩102,325 | ₩103,082 | -13.62% | 390.8만 |
|---|
| 2026.06.26 | ₩121,865 | ₩122,577 | ₩116,900 | ₩120,495 | -1.12% | 378.7만 |
|---|
| 2026.06.25 | ₩122,844 | ₩123,841 | ₩120,673 | ₩122,150 | -0.56% | 112.2만 |
|---|
| 2026.06.24 | ₩122,791 | ₩124,472 | ₩119,000 | ₩121,127 | -1.36% | 135.1만 |
|---|
| 2026.06.23 | ₩120,495 | ₩125,700 | ₩119,899 | ₩122,737 | +1.86% | 115.6만 |
|---|
| 2026.06.22 | ₩125,140 | ₩126,341 | ₩122,444 | ₩123,493 | -1.32% | 137.6만 |
|---|
| 2026.06.18 | ₩119,819 | ₩125,825 | ₩119,240 | ₩123,689 | +3.23% | 262.3만 |
|---|
| 2026.06.17 | ₩119,009 | ₩119,214 | ₩111,179 | ₩118,039 | -0.81% | 217.4만 |
|---|
| 2026.06.16 | ₩123,396 | ₩123,894 | ₩116,900 | ₩117,363 | -4.89% | 226만 |
|---|
| 2026.06.15 | ₩118,662 | ₩123,209 | ₩117,523 | ₩120,771 | +1.78% | 341.3만 |
|---|
| 2026.06.12 | ₩115,450 | ₩118,181 | ₩112,603 | ₩116,286 | +0.72% | 145.9만 |
|---|
| 2026.06.11 | ₩113,083 | ₩116,722 | ₩112,113 | ₩115,441 | +2.09% | 143.3만 |
|---|
| 2026.06.10 | ₩108,162 | ₩112,051 | ₩106,774 | ₩110,956 | +2.58% | 114만 |
|---|
| 2026.06.09 | ₩107,282 | ₩110,191 | ₩104,105 | ₩108,634 | +1.26% | 123.4만 |
|---|
| 2026.06.08 | ₩104,239 | ₩107,237 | ₩103,811 | ₩104,719 | +0.46% | 76.7만 |
|---|
| 2026.06.05 | ₩100,991 | ₩103,046 | ₩99,825 | ₩102,806 | +1.80% | 100.3만 |
|---|
| 2026.06.04 | ₩97,957 | ₩103,028 | ₩97,049 | ₩101,480 | +3.60% | 82.7만 |
|---|
| 2026.06.03 | ₩94,460 | ₩97,823 | ₩93,632 | ₩97,049 | +2.74% | 85.8만 |
|---|
| 2026.06.02 | ₩102,174 | ₩104,310 | ₩95,198 | ₩95,714 | -6.32% | 121.6만 |
|---|
| 2026.06.01 | ₩100,546 | ₩103,838 | ₩98,864 | ₩102,815 | +2.26% | 115만 |
|---|
| 2026.05.29 | ₩99,540 | ₩103,180 | ₩98,775 | ₩100,857 | +1.32% | 119.5만 |
|---|
| 2026.05.28 | ₩99,238 | ₩100,368 | ₩97,618 | ₩99,754 | +0.52% | 54.9만 |
|---|
| 2026.05.27 | ₩101,987 | ₩102,290 | ₩98,935 | ₩100,012 | -1.94% | 46.7만 |
|---|
| 2026.05.26 | ₩101,436 | ₩102,352 | ₩99,834 | ₩101,356 | -0.08% | 50.3만 |
|---|
| 2026.05.22 | ₩100,679 | ₩101,658 | ₩99,416 | ₩99,763 | -0.91% | 54.3만 |
|---|
| 2026.05.21 | ₩99,594 | ₩101,356 | ₩98,597 | ₩100,030 | +0.44% | 61.8만 |
|---|
| 2026.05.20 | ₩98,241 | ₩101,863 | ₩97,441 | ₩100,475 | +2.27% | 104.1만 |
|---|
| 2026.05.19 | ₩97,699 | ₩99,389 | ₩96,515 | ₩97,316 | -0.39% | 89.5만 |
|---|
| 2026.05.18 | ₩98,393 | ₩100,920 | ₩97,289 | ₩98,588 | +0.20% | 86.7만 |
|---|
| 2026.05.15 | ₩100,386 | ₩100,777 | ₩96,880 | ₩98,063 | -2.31% | 150.3만 |
|---|
| 2026.05.14 | ₩103,571 | ₩104,968 | ₩102,165 | ₩102,664 | -0.88% | 106.6만 |
|---|
| 2026.05.13 | ₩103,322 | ₩104,950 | ₩101,907 | ₩103,242 | -0.08% | 76.4만 |
|---|
| 2026.05.12 | ₩108,919 | ₩108,919 | ₩102,726 | ₩103,936 | -4.57% | 101.7만 |
|---|
| 2026.05.11 | ₩109,755 | ₩111,561 | ₩107,896 | ₩108,412 | -1.22% | 104.1만 |
|---|
| 2026.05.08 | ₩108,118 | ₩111,597 | ₩107,193 | ₩108,483 | +0.34% | 111.2만 |
|---|
| 2026.05.07 | ₩104,274 | ₩110,512 | ₩100,092 | ₩107,575 | +3.17% | 262.3만 |
|---|
| 2026.05.06 | ₩96,969 | ₩97,432 | ₩92,894 | ₩94,664 | -2.38% | 98.6만 |
|---|
| 2026.05.05 | ₩94,540 | ₩96,782 | ₩94,237 | ₩96,150 | +1.70% | 98.7만 |
|---|
| 2026.05.04 | ₩92,947 | ₩95,038 | ₩92,627 | ₩94,211 | +1.36% | 70.4만 |
|---|
| 2026.05.01 | ₩94,353 | ₩94,994 | ₩92,814 | ₩93,597 | -0.80% | 72만 |
|---|
| 2026.04.30 | ₩92,048 | ₩94,478 | ₩92,040 | ₩94,344 | +2.49% | 81.8만 |
|---|
| 2026.04.29 | ₩93,534 | ₩93,926 | ₩90,847 | ₩92,226 | -1.40% | 77.2만 |
|---|
| 2026.04.28 | ₩94,664 | ₩95,145 | ₩91,105 | ₩93,392 | -1.34% | 97.3만 |
|---|
| 2026.04.27 | ₩94,816 | ₩96,026 | ₩93,045 | ₩94,442 | -0.39% | 75.8만 |
|---|
| 2026.04.24 | ₩93,365 | ₩95,652 | ₩92,912 | ₩94,442 | +1.15% | 70.6만 |
|---|
| 2026.04.23 | ₩92,565 | ₩94,940 | ₩92,538 | ₩93,339 | +0.84% | 58.2만 |
|---|
| 2026.04.22 | ₩93,810 | ₩94,353 | ₩91,897 | ₩92,511 | -1.38% | 55.5만 |
|---|
| 2026.04.21 | ₩94,086 | ₩94,593 | ₩91,541 | ₩92,609 | -1.57% | 95.5만 |
|---|
| 2026.04.20 | ₩94,833 | ₩95,652 | ₩92,983 | ₩93,703 | -1.19% | 76.7만 |
|---|
| 2026.04.17 | ₩95,216 | ₩96,026 | ₩93,187 | ₩94,344 | -0.92% | 115.1만 |
|---|
| 2026.04.16 | ₩91,710 | ₩93,979 | ₩91,337 | ₩92,823 | +1.21% | 106.3만 |
|---|
| 2026.04.15 | ₩90,669 | ₩91,381 | ₩88,178 | ₩91,025 | +0.39% | 114.2만 |
|---|
| 2026.04.14 | ₩88,623 | ₩91,693 | ₩88,427 | ₩90,963 | +2.64% | 158.1만 |
|---|
| 2026.04.13 | ₩82,821 | ₩89,023 | ₩82,376 | ₩88,418 | +6.76% | 174.9만 |
|---|
| 2026.04.10 | ₩83,462 | ₩83,462 | ₩81,086 | ₩82,661 | -0.96% | 124.4만 |
|---|
| 2026.04.09 | ₩81,522 | ₩84,192 | ₩80,971 | ₩82,999 | +1.81% | 98.1만 |
|---|
| 2026.04.08 | ₩79,502 | ₩81,940 | ₩79,502 | ₩81,522 | +2.54% | 166.4만 |
|---|
| 2026.04.07 | ₩75,863 | ₩77,678 | ₩74,733 | ₩77,314 | +1.91% | 117.5만 |
|---|
| 2026.04.06 | ₩75,151 | ₩76,415 | ₩73,523 | ₩76,175 | +1.36% | 98.2만 |
|---|
| 2026.04.02 | ₩69,964 | ₩75,062 | ₩69,199 | ₩75,062 | +7.29% | 111.8만 |
|---|
| 2026.04.01 | ₩72,713 | ₩73,630 | ₩71,423 | ₩71,859 | -1.17% | 146.3만 |
|---|
| 2026.03.31 | ₩71,245 | ₩72,064 | ₩69,056 | ₩71,761 | +0.72% | 117.2만 |
|---|
| 2026.03.30 | ₩70,738 | ₩71,005 | ₩68,692 | ₩69,359 | -1.95% | 126.4만 |
|---|
| 2026.03.27 | ₩67,891 | ₩69,937 | ₩67,001 | ₩69,724 | +2.70% | 136.6만 |
|---|
| 2026.03.26 | ₩67,410 | ₩69,902 | ₩66,449 | ₩69,368 | +2.90% | 146만 |
|---|
| 2026.03.25 | ₩67,179 | ₩68,158 | ₩66,058 | ₩67,410 | +0.34% | 111.2만 |
|---|
| 2026.03.24 | ₩61,920 | ₩66,325 | ₩61,369 | ₩65,933 | +6.48% | 181.7만 |
|---|
| 2026.03.23 | ₩63,700 | ₩65,373 | ₩61,440 | ₩63,113 | -0.92% | 208.1만 |
|---|
| 2026.03.20 | ₩61,484 | ₩62,368 | ₩60,292 | ₩62,012 | +0.86% | 438.1만 |
|---|
| 2026.03.19 | ₩60,594 | ₩62,101 | ₩60,120 | ₩61,502 | +1.50% | 157.9만 |
|---|
| 2026.03.18 | ₩63,157 | ₩63,157 | ₩61,105 | ₩61,983 | -1.86% | 197.3만 |
|---|
| 2026.03.17 | ₩63,382 | ₩64,747 | ₩62,516 | ₩64,421 | +1.64% | 131.1만 |
|---|
| 2026.03.16 | ₩64,035 | ₩64,278 | ₩62,297 | ₩62,410 | -2.54% | 143.6만 |
|---|
| 2026.03.13 | ₩63,199 | ₩63,988 | ₩60,316 | ₩61,437 | -2.79% | 72.8만 |
|---|
| 2026.03.12 | ₩61,478 | ₩62,997 | ₩61,128 | ₩62,356 | +1.43% | 104.4만 |
|---|
| 2026.03.11 | ₩62,315 | ₩63,993 | ₩62,226 | ₩63,501 | +1.90% | 63.5만 |
|---|
| 2026.03.10 | ₩64,782 | ₩65,874 | ₩62,801 | ₩63,062 | -2.66% | 88.7만 |
|---|
| 2026.03.09 | ₩62,457 | ₩65,002 | ₩61,377 | ₩64,682 | +3.56% | 107.6만 |
|---|
| 2026.03.06 | ₩67,950 | ₩68,425 | ₩63,964 | ₩64,100 | -5.67% | 96.2만 |
|---|
| 2026.03.05 | ₩72,025 | ₩72,802 | ₩70,080 | ₩70,922 | -1.53% | 93.1만 |
|---|
| 2026.03.04 | ₩75,003 | ₩75,632 | ₩73,129 | ₩73,188 | -2.42% | 86.9만 |
|---|
| 2026.03.03 | ₩74,665 | ₩75,673 | ₩72,055 | ₩74,374 | -0.39% | 112.1만 |
|---|
| 2026.03.02 | ₩73,965 | ₩78,639 | ₩73,579 | ₩77,500 | +4.78% | 69만 |
|---|
| 2026.02.27 | ₩76,783 | ₩77,115 | ₩74,760 | ₩75,632 | -1.50% | 63.5만 |
|---|
| 2026.02.26 | ₩76,314 | ₩77,708 | ₩75,335 | ₩77,684 | +1.80% | 61만 |
|---|
| 2026.02.25 | ₩76,095 | ₩76,824 | ₩74,588 | ₩75,988 | -0.14% | 65.7만 |
|---|
| 2026.02.24 | ₩73,929 | ₩76,219 | ₩73,556 | ₩75,495 | +2.12% | 70.4만 |
|---|
| 2026.02.23 | ₩76,415 | ₩76,895 | ₩73,057 | ₩73,983 | -3.18% | 94.5만 |
|---|
| 2026.02.20 | ₩74,196 | ₩76,445 | ₩72,719 | ₩76,326 | +2.87% | 58.2만 |
|---|
| 2026.02.19 | ₩75,157 | ₩75,454 | ₩73,823 | ₩74,072 | -1.44% | 74.9만 |
|---|
| 2026.02.18 | ₩75,418 | ₩77,115 | ₩75,116 | ₩75,976 | +0.74% | 80.2만 |
|---|
| 2026.02.17 | ₩75,584 | ₩76,747 | ₩74,944 | ₩75,033 | -0.73% | 74.2만 |
|---|
| 2026.02.13 | ₩74,048 | ₩75,715 | ₩72,725 | ₩75,584 | +2.07% | 86.7만 |
|---|
| 2026.02.12 | ₩76,599 | ₩77,322 | ₩73,461 | ₩74,119 | -3.24% | 77.4만 |
|---|
| 2026.02.11 | ₩75,181 | ₩76,231 | ₩73,823 | ₩75,632 | +0.60% | 97.9만 |
|---|
| 2026.02.10 | ₩73,912 | ₩74,837 | ₩72,363 | ₩74,511 | +0.81% | 114만 |
|---|
| 2026.02.09 | ₩72,251 | ₩75,709 | ₩72,221 | ₩74,119 | +2.59% | 166만 |
|---|
| 2026.02.06 | ₩69,243 | ₩71,592 | ₩68,508 | ₩71,503 | +3.26% | 139.5만 |
|---|
| 2026.02.05 | ₩72,257 | ₩74,884 | ₩66,924 | ₩67,357 | -6.78% | 180.6만 |
|---|
| 2026.02.04 | ₩67,197 | ₩69,795 | ₩66,681 | ₩69,623 | +3.61% | 182.6만 |
|---|
| 2026.02.03 | ₩67,594 | ₩68,211 | ₩65,376 | ₩67,096 | -0.74% | 68.5만 |
|---|
| 2026.02.02 | ₩66,853 | ₩68,324 | ₩66,028 | ₩67,505 | +0.98% | 123.8만 |
|---|
| 2026.01.30 | ₩65,732 | ₩67,606 | ₩65,648 | ₩66,592 | +1.31% | 112.8만 |
|---|
| 2026.01.29 | ₩64,705 | ₩66,586 | ₩64,474 | ₩66,580 | +2.90% | 105.2만 |
|---|
| 2026.01.28 | ₩64,462 | ₩64,954 | ₩63,151 | ₩63,946 | -0.80% | 48.8만 |
|---|
| 2026.01.27 | ₩63,839 | ₩64,504 | ₩63,471 | ₩64,456 | +0.97% | 36.5만 |
|---|
| 2026.01.26 | ₩63,412 | ₩64,165 | ₩63,027 | ₩63,982 | +0.90% | 44.6만 |
|---|
| 2026.01.23 | ₩64,907 | ₩65,233 | ₩63,003 | ₩63,400 | -2.32% | 36.5만 |
|---|
| 2026.01.22 | ₩65,494 | ₩66,040 | ₩64,753 | ₩65,441 | -0.08% | 39.6만 |
|---|
| 2026.01.21 | ₩63,649 | ₩65,648 | ₩63,098 | ₩65,340 | +2.66% | 55만 |
|---|
| 2026.01.20 | ₩62,884 | ₩64,676 | ₩62,410 | ₩62,967 | +0.13% | 55.6만 |
|---|
| 2026.01.16 | ₩62,825 | ₩65,571 | ₩62,030 | ₩64,243 | +2.26% | 117.5만 |
|---|
| 2026.01.15 | ₩59,889 | ₩62,878 | ₩59,889 | ₩62,813 | +4.88% | 65.1만 |
|---|
| 2026.01.14 | ₩61,283 | ₩61,354 | ₩59,580 | ₩59,936 | -2.20% | 71.1만 |
|---|
| 2026.01.13 | ₩61,751 | ₩61,751 | ₩60,417 | ₩61,182 | -0.92% | 39.7만 |
|---|
| 2026.01.12 | ₩60,879 | ₩62,267 | ₩60,879 | ₩61,799 | +1.51% | 73.4만 |
|---|
| 2026.01.09 | ₩61,016 | ₩61,716 | ₩60,440 | ₩61,538 | +0.86% | 32.2만 |
|---|
| 2026.01.08 | ₩61,069 | ₩61,822 | ₩60,600 | ₩61,200 | +0.21% | 41.7만 |
|---|
| 2026.01.07 | ₩60,565 | ₩61,466 | ₩59,331 | ₩61,140 | +0.95% | 49만 |
|---|
| 2026.01.06 | ₩59,835 | ₩60,731 | ₩58,928 | ₩60,725 | +1.49% | 56.5만 |
|---|
| 2026.01.05 | ₩57,676 | ₩60,387 | ₩57,676 | ₩60,286 | +4.53% | 74.9만 |
|---|
| 2026.01.02 | ₩56,466 | ₩58,471 | ₩56,175 | ₩57,765 | +2.30% | 81.8만 |
|---|
| 2025.12.31 | ₩58,056 | ₩58,115 | ₩56,329 | ₩56,430 | -2.80% | 47.6만 |
|---|
| 2025.12.30 | ₩59,028 | ₩59,200 | ₩56,638 | ₩57,907 | -1.90% | 46.4만 |
|---|
| 2025.12.29 | ₩59,278 | ₩59,319 | ₩58,518 | ₩58,892 | -0.65% | 35.8만 |
|---|
| 2025.12.26 | ₩58,400 | ₩59,687 | ₩57,664 | ₩59,432 | +1.77% | 40.1만 |
|---|
| 2025.12.24 | ₩57,682 | ₩58,708 | ₩57,575 | ₩58,174 | +0.85% | 38.1만 |
|---|
| 2025.12.23 | ₩57,118 | ₩58,311 | ₩56,567 | ₩57,878 | +1.33% | 41만 |
|---|
| 2025.12.22 | ₩56,762 | ₩58,002 | ₩56,650 | ₩57,314 | +0.97% | 67.3만 |
|---|
| 2025.12.19 | ₩55,950 | ₩57,237 | ₩55,873 | ₩56,774 | +1.47% | 249.3만 |
|---|
| 2025.12.18 | ₩57,089 | ₩57,723 | ₩55,730 | ₩55,831 | -2.20% | 61.8만 |
|---|
| 2025.12.17 | ₩57,528 | ₩58,785 | ₩56,359 | ₩56,786 | -1.29% | 65.4만 |
|---|
| 2025.12.16 | ₩56,958 | ₩58,067 | ₩56,940 | ₩57,599 | +1.12% | 73만 |
|---|
| 2025.12.15 | ₩58,370 | ₩58,744 | ₩57,041 | ₩57,089 | -2.20% | 80.4만 |
|---|
| 2025.12.12 | ₩59,610 | ₩59,782 | ₩57,498 | ₩57,795 | -3.05% | 82.8만 |
|---|
| 2025.12.11 | ₩57,338 | ₩59,604 | ₩57,267 | ₩59,515 | +3.80% | 91.3만 |
|---|
| 2025.12.10 | ₩56,074 | ₩58,228 | ₩55,979 | ₩57,563 | +2.66% | 92.1만 |
|---|
| 2025.12.09 | ₩54,538 | ₩57,225 | ₩54,455 | ₩56,602 | +3.79% | 111만 |
|---|
| 2025.12.08 | ₩55,796 | ₩55,796 | ₩54,158 | ₩54,437 | -2.43% | 68.6만 |
|---|
| 2025.12.05 | ₩55,629 | ₩55,629 | ₩54,953 | ₩55,398 | -0.42% | 70.3만 |
|---|
| 2025.12.04 | ₩55,155 | ₩56,276 | ₩54,817 | ₩55,345 | +0.34% | 70.2만 |
|---|
| 2025.12.03 | ₩52,889 | ₩55,422 | ₩52,729 | ₩55,404 | +4.76% | 99.9만 |
|---|
| 2025.12.02 | ₩52,658 | ₩52,723 | ₩51,507 | ₩52,545 | -0.21% | 95.7만 |
|---|
| 2025.12.01 | ₩52,800 | ₩53,476 | ₩51,020 | ₩52,029 | -1.46% | 109.6만 |
|---|
| 2025.11.28 | ₩54,277 | ₩54,668 | ₩53,168 | ₩53,749 | -0.97% | 35.4만 |
|---|
| 2025.11.26 | ₩53,702 | ₩56,531 | ₩53,435 | ₩53,974 | +0.51% | 168.2만 |
|---|
| 2025.11.25 | ₩49,727 | ₩53,405 | ₩49,727 | ₩52,865 | +6.31% | 129.6만 |
|---|
| 2025.11.24 | ₩49,953 | ₩50,492 | ₩48,897 | ₩49,828 | -0.25% | 114.8만 |
|---|
| 2025.11.21 | ₩50,030 | ₩51,234 | ₩48,648 | ₩49,656 | -0.75% | 91.8만 |
|---|
| 2025.11.20 | ₩52,758 | ₩53,215 | ₩49,881 | ₩50,030 | -5.17% | 77.5만 |
|---|
| 2025.11.19 | ₩50,492 | ₩51,827 | ₩50,160 | ₩51,578 | +2.15% | 74.7만 |
|---|
| 2025.11.18 | ₩50,344 | ₩51,186 | ₩49,828 | ₩50,492 | +0.29% | 83만 |
|---|
| 2025.11.17 | ₩52,930 | ₩53,156 | ₩50,196 | ₩50,747 | -4.12% | 139.1만 |
|---|
| 2025.11.14 | ₩52,041 | ₩53,832 | ₩50,973 | ₩53,156 | +2.14% | 104만 |
|---|
| 2025.11.13 | ₩53,144 | ₩53,648 | ₩52,017 | ₩52,741 | -0.76% | 57.3만 |
|---|
| 2025.11.12 | ₩53,672 | ₩54,283 | ₩53,150 | ₩53,405 | -0.50% | 84.6만 |
|---|
| 2025.11.11 | ₩53,595 | ₩53,998 | ₩53,097 | ₩53,340 | -0.48% | 45.2만 |
|---|
| 2025.11.10 | ₩53,251 | ₩54,508 | ₩53,138 | ₩53,820 | +1.07% | 64.7만 |
|---|
| 2025.11.07 | ₩50,890 | ₩53,002 | ₩50,362 | ₩52,836 | +3.82% | 73.8만 |
|---|
| 2025.11.06 | ₩50,433 | ₩51,691 | ₩49,834 | ₩51,056 | +1.24% | 86.7만 |
|---|
| 2025.11.05 | ₩50,718 | ₩51,418 | ₩49,887 | ₩50,439 | -0.55% | 97.6만 |
|---|
| 2025.11.04 | ₩51,364 | ₩51,756 | ₩49,828 | ₩50,492 | -1.70% | 148.4만 |
|---|
| 2025.11.03 | ₩54,099 | ₩54,336 | ₩50,718 | ₩51,424 | -4.95% | 219.7만 |
|---|
| 2025.10.31 | ₩55,357 | ₩55,796 | ₩54,200 | ₩54,526 | -1.50% | 70.7만 |
|---|
| 2025.10.30 | ₩54,763 | ₩55,926 | ₩54,603 | ₩55,422 | +1.20% | 108.7만 |
|---|
| 2025.10.29 | ₩57,261 | ₩57,261 | ₩54,858 | ₩55,291 | -3.44% | 106.9만 |
|---|
| 2025.10.28 | ₩58,376 | ₩58,376 | ₩56,561 | ₩57,018 | -2.33% | 71.4만 |
|---|
| 2025.10.27 | ₩59,906 | ₩60,049 | ₩58,085 | ₩58,275 | -2.72% | 68.2만 |
|---|
| 2025.10.24 | ₩60,244 | ₩60,357 | ₩59,224 | ₩59,313 | -1.55% | 60.1만 |
|---|
| 2025.10.23 | ₩59,841 | ₩59,841 | ₩57,783 | ₩59,183 | -1.10% | 54만 |
|---|
| 2025.10.22 | ₩59,473 | ₩59,954 | ₩58,726 | ₩59,485 | +0.02% | 69.8만 |
|---|
| 2025.10.21 | ₩59,800 | ₩60,108 | ₩59,278 | ₩59,740 | -0.10% | 41.7만 |
|---|
| 2025.10.20 | ₩60,577 | ₩60,749 | ₩59,622 | ₩59,800 | -1.28% | 62.3만 |
|---|
| 2025.10.17 | ₩59,408 | ₩59,693 | ₩58,429 | ₩59,479 | +0.12% | 84.8만 |
|---|
| 2025.10.16 | ₩61,633 | ₩61,781 | ₩59,349 | ₩59,426 | -3.58% | 80.1만 |
|---|
| 2025.10.15 | ₩58,916 | ₩61,490 | ₩58,892 | ₩61,419 | +4.25% | 74.6만 |
|---|
| 2025.10.14 | ₩57,065 | ₩58,589 | ₩56,567 | ₩58,328 | +2.21% | 74.2만 |
|---|
| 2025.10.13 | ₩57,623 | ₩58,139 | ₩56,863 | ₩57,759 | +0.24% | 67.2만 |
|---|
| 2025.10.10 | ₩58,898 | ₩59,461 | ₩56,774 | ₩56,846 | -3.48% | 51.2만 |
|---|