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 | ₩80,018 | ₩81,969 | ₩79,711 | ₩81,822 | +2.25% | 58.7만 |
| 2026.10.08 | ₩80,860 | ₩81,354 | ₩79,657 | ₩80,298 | -0.69% | 139.9만 |
| 2026.10.07 | ₩87,032 | ₩88,916 | ₩81,234 | ₩82,115 | -5.65% | 120.8만 |
| 2026.10.06 | ₩90,092 | ₩90,546 | ₩87,914 | ₩88,181 | -2.12% | 61.9만 |
| 2026.10.05 | ₩87,487 | ₩91,054 | ₩87,460 | ₩90,092 | +2.98% | 106.9만 |
| 2026.10.02 | ₩89,651 | ₩90,479 | ₩87,233 | ₩87,927 | -1.92% | 118.2만 |
| 2026.10.01 | ₩85,830 | ₩88,074 | ₩84,507 | ₩87,380 | +1.81% | 89.6만 |
| 2026.09.30 | ₩87,059 | ₩87,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,364 |
| -0.80% |
| 120.2만 |
| 2026.09.29 | ₩88,048 | ₩88,595 | ₩86,097 | ₩87,179 | -0.99% | 58.9만 |
|---|
| 2026.09.28 | ₩88,008 | ₩88,448 | ₩86,872 | ₩88,048 | +0.05% | 91.2만 |
|---|
| 2026.09.25 | ₩94,167 | ₩94,955 | ₩87,807 | ₩89,264 | -5.21% | 96.3만 |
|---|
| 2026.09.24 | ₩89,918 | ₩93,499 | ₩88,462 | ₩92,884 | +3.30% | 108만 |
|---|
| 2026.09.23 | ₩90,680 | ₩91,548 | ₩89,157 | ₩90,560 | -0.13% | 100.9만 |
|---|
| 2026.09.22 | ₩90,359 | ₩93,526 | ₩86,231 | ₩92,564 | +2.44% | 185만 |
|---|
| 2026.09.21 | ₩90,560 | ₩90,853 | ₩89,036 | ₩90,159 | -0.44% | 47.2만 |
|---|
| 2026.09.18 | ₩88,128 | ₩90,747 | ₩88,034 | ₩89,517 | +1.58% | 169.8만 |
|---|
| 2026.09.17 | ₩91,602 | ₩91,602 | ₩88,221 | ₩88,355 | -3.54% | 50.3만 |
|---|
| 2026.09.16 | ₩89,250 | ₩90,573 | ₩87,794 | ₩90,332 | +1.21% | 68.3만 |
|---|
| 2026.09.15 | ₩91,281 | ₩91,334 | ₩88,181 | ₩89,330 | -2.14% | 78.5만 |
|---|
| 2026.09.14 | ₩91,989 | ₩93,392 | ₩91,187 | ₩91,562 | -0.46% | 62.4만 |
|---|
| 2026.09.11 | ₩94,367 | ₩95,476 | ₩92,497 | ₩94,020 | -0.37% | 57.5만 |
|---|
| 2026.09.10 | ₩91,548 | ₩93,312 | ₩91,134 | ₩93,218 | +1.82% | 54.9만 |
|---|
| 2026.09.09 | ₩91,588 | ₩94,301 | ₩91,575 | ₩92,644 | +1.15% | 139만 |
|---|
| 2026.09.08 | ₩92,350 | ₩93,606 | ₩91,962 | ₩92,283 | -0.07% | 72.1만 |
|---|
| 2026.09.04 | ₩91,521 | ₩92,991 | ₩90,894 | ₩92,804 | +1.40% | 56.2만 |
|---|
| 2026.09.03 | ₩90,800 | ₩93,526 | ₩89,384 | ₩92,911 | +2.32% | 91.2만 |
|---|
| 2026.09.02 | ₩91,735 | ₩92,190 | ₩87,821 | ₩89,330 | -2.62% | 95.7만 |
|---|
| 2026.09.01 | ₩90,252 | ₩92,737 | ₩89,557 | ₩90,600 | +0.38% | 56.2만 |
|---|
| 2026.08.31 | ₩91,709 | ₩91,962 | ₩90,332 | ₩91,495 | -0.23% | 50.1만 |
|---|
| 2026.08.28 | ₩92,978 | ₩94,514 | ₩90,185 | ₩91,709 | -1.37% | 60.4만 |
|---|
| 2026.08.27 | ₩92,564 | ₩93,178 | ₩90,012 | ₩91,321 | -1.34% | 78만 |
|---|
| 2026.08.26 | ₩93,058 | ₩93,058 | ₩90,920 | ₩92,510 | -0.59% | 55.8만 |
|---|
| 2026.08.25 | ₩91,308 | ₩93,178 | ₩90,666 | ₩93,071 | +1.93% | 109.1만 |
|---|
| 2026.08.24 | ₩90,853 | ₩91,147 | ₩88,863 | ₩90,519 | -0.37% | 76.7만 |
|---|
| 2026.08.21 | ₩89,491 | ₩93,272 | ₩88,729 | ₩91,481 | +2.22% | 116.1만 |
|---|
| 2026.08.20 | ₩88,008 | ₩89,945 | ₩87,941 | ₩88,435 | +0.49% | 57.3만 |
|---|
| 2026.08.19 | ₩89,624 | ₩89,945 | ₩87,847 | ₩88,382 | -1.39% | 78.5만 |
|---|
| 2026.08.18 | ₩90,025 | ₩91,081 | ₩86,992 | ₩88,716 | -1.45% | 92.6만 |
|---|
| 2026.08.17 | ₩89,517 | ₩91,521 | ₩89,517 | ₩91,401 | +2.10% | 78.6만 |
|---|
| 2026.08.14 | ₩89,117 | ₩89,958 | ₩86,578 | ₩89,651 | +0.60% | 129.8만 |
|---|
| 2026.08.13 | ₩93,138 | ₩93,151 | ₩88,916 | ₩89,223 | -4.20% | 95.6만 |
|---|
| 2026.08.12 | ₩90,894 | ₩92,964 | ₩89,798 | ₩92,724 | +2.01% | 133만 |
|---|
| 2026.08.11 | ₩86,832 | ₩89,370 | ₩85,830 | ₩88,141 | +1.51% | 88만 |
|---|
| 2026.08.10 | ₩87,968 | ₩89,504 | ₩85,015 | ₩86,471 | -1.70% | 125만 |
|---|
| 2026.08.07 | ₩90,493 | ₩90,493 | ₩87,099 | ₩87,968 | -2.79% | 117.6만 |
|---|
| 2026.08.06 | ₩89,838 | ₩94,862 | ₩84,614 | ₩89,157 | -0.76% | 184.7만 |
|---|
| 2026.08.05 | ₩100,754 | ₩103,693 | ₩100,754 | ₩101,569 | +0.81% | 96.4만 |
|---|
| 2026.08.04 | ₩102,678 | ₩104,041 | ₩100,259 | ₩100,513 | -2.11% | 113.5만 |
|---|
| 2026.08.03 | ₩101,756 | ₩103,733 | ₩99,752 | ₩101,796 | +0.04% | 98.3만 |
|---|
| 2026.07.31 | ₩105,243 | ₩106,018 | ₩100,540 | ₩102,304 | -2.79% | 75.7만 |
|---|
| 2026.07.30 | ₩99,324 | ₩104,375 | ₩98,175 | ₩103,707 | +4.41% | 102.2만 |
|---|
| 2026.07.29 | ₩98,589 | ₩99,538 | ₩95,396 | ₩96,291 | -2.33% | 82.6만 |
|---|
| 2026.07.28 | ₩97,948 | ₩99,778 | ₩94,862 | ₩99,244 | +1.32% | 91.5만 |
|---|
| 2026.07.27 | ₩100,340 | ₩102,357 | ₩96,398 | ₩99,444 | -0.89% | 67만 |
|---|
| 2026.07.24 | ₩100,593 | ₩100,794 | ₩98,122 | ₩99,217 | -1.37% | 75.9만 |
|---|
| 2026.07.23 | ₩96,532 | ₩100,513 | ₩95,463 | ₩100,019 | +3.61% | 104.6만 |
|---|
| 2026.07.22 | ₩99,017 | ₩100,781 | ₩98,202 | ₩98,897 | -0.12% | 120만 |
|---|
| 2026.07.21 | ₩96,198 | ₩101,248 | ₩96,198 | ₩99,605 | +3.54% | 115.1만 |
|---|
| 2026.07.20 | ₩91,722 | ₩96,051 | ₩90,853 | ₩94,474 | +3.00% | 142만 |
|---|
| 2026.07.17 | ₩95,922 | ₩97,097 | ₩91,664 | ₩91,735 | -4.36% | 196.1만 |
|---|
| 2026.07.16 | ₩101,676 | ₩102,638 | ₩97,988 | ₩98,763 | -2.86% | 114.9만 |
|---|
| 2026.07.15 | ₩101,471 | ₩103,368 | ₩101,150 | ₩102,798 | +1.31% | 104.1만 |
|---|
| 2026.07.14 | ₩100,803 | ₩103,145 | ₩100,705 | ₩100,865 | +0.06% | 110.4만 |
|---|
| 2026.07.13 | ₩104,268 | ₩105,550 | ₩99,894 | ₩100,099 | -4.00% | 108.8만 |
|---|
| 2026.07.10 | ₩109,256 | ₩110,984 | ₩104,820 | ₩104,856 | -4.03% | 108.6만 |
|---|
| 2026.07.09 | ₩106,824 | ₩112,542 | ₩106,824 | ₩109,247 | +2.27% | 86만 |
|---|
| 2026.07.08 | ₩106,183 | ₩107,154 | ₩104,214 | ₩105,853 | -0.31% | 148.1만 |
|---|
| 2026.07.07 | ₩108,374 | ₩111,607 | ₩106,218 | ₩108,214 | -0.15% | 129.4만 |
|---|
| 2026.07.06 | ₩108,222 | ₩111,322 | ₩107,973 | ₩108,917 | +0.64% | 83.3만 |
|---|
| 2026.07.02 | ₩110,770 | ₩112,899 | ₩105,862 | ₩107,376 | -3.06% | 121.3만 |
|---|
| 2026.07.01 | ₩104,882 | ₩111,135 | ₩104,027 | ₩110,218 | +5.09% | 135.7만 |
|---|
| 2026.06.30 | ₩104,838 | ₩108,080 | ₩101,774 | ₩105,550 | +0.68% | 184.8만 |
|---|
| 2026.06.29 | ₩119,463 | ₩121,147 | ₩102,433 | ₩103,190 | -13.62% | 390.8만 |
|---|
| 2026.06.26 | ₩121,993 | ₩122,706 | ₩117,023 | ₩120,621 | -1.12% | 378.7만 |
|---|
| 2026.06.25 | ₩122,973 | ₩123,970 | ₩120,799 | ₩122,278 | -0.56% | 112.2만 |
|---|
| 2026.06.24 | ₩122,919 | ₩124,603 | ₩119,125 | ₩121,254 | -1.36% | 135.1만 |
|---|
| 2026.06.23 | ₩120,621 | ₩125,832 | ₩120,025 | ₩122,866 | +1.86% | 115.6만 |
|---|
| 2026.06.22 | ₩125,271 | ₩126,473 | ₩122,572 | ₩123,623 | -1.32% | 137.6만 |
|---|
| 2026.06.18 | ₩119,944 | ₩125,957 | ₩119,365 | ₩123,819 | +3.23% | 262.3만 |
|---|
| 2026.06.17 | ₩119,134 | ₩119,339 | ₩111,295 | ₩118,163 | -0.81% | 217.4만 |
|---|
| 2026.06.16 | ₩123,525 | ₩124,024 | ₩117,023 | ₩117,486 | -4.89% | 226만 |
|---|
| 2026.06.15 | ₩118,786 | ₩123,338 | ₩117,646 | ₩120,897 | +1.78% | 341.3만 |
|---|
| 2026.06.12 | ₩115,571 | ₩118,305 | ₩112,721 | ₩116,408 | +0.72% | 145.9만 |
|---|
| 2026.06.11 | ₩113,202 | ₩116,845 | ₩112,231 | ₩115,562 | +2.09% | 143.3만 |
|---|
| 2026.06.10 | ₩108,276 | ₩112,168 | ₩106,886 | ₩111,073 | +2.58% | 114만 |
|---|
| 2026.06.09 | ₩107,394 | ₩110,307 | ₩104,214 | ₩108,748 | +1.26% | 123.4만 |
|---|
| 2026.06.08 | ₩104,348 | ₩107,350 | ₩103,920 | ₩104,829 | +0.46% | 76.7만 |
|---|
| 2026.06.05 | ₩101,097 | ₩103,154 | ₩99,930 | ₩102,914 | +1.80% | 100.3만 |
|---|
| 2026.06.04 | ₩98,059 | ₩103,136 | ₩97,151 | ₩101,587 | +3.60% | 82.7만 |
|---|
| 2026.06.03 | ₩94,559 | ₩97,926 | ₩93,730 | ₩97,151 | +2.74% | 85.8만 |
|---|
| 2026.06.02 | ₩102,281 | ₩104,419 | ₩95,298 | ₩95,815 | -6.32% | 121.6만 |
|---|
| 2026.06.01 | ₩100,651 | ₩103,947 | ₩98,968 | ₩102,923 | +2.26% | 115만 |
|---|
| 2026.05.29 | ₩99,645 | ₩103,288 | ₩98,879 | ₩100,963 | +1.32% | 119.5만 |
|---|
| 2026.05.28 | ₩99,342 | ₩100,473 | ₩97,721 | ₩99,859 | +0.52% | 54.9만 |
|---|
| 2026.05.27 | ₩102,094 | ₩102,397 | ₩99,039 | ₩100,117 | -1.94% | 46.7만 |
|---|
| 2026.05.26 | ₩101,542 | ₩102,460 | ₩99,939 | ₩101,462 | -0.08% | 50.3만 |
|---|
| 2026.05.22 | ₩100,785 | ₩101,765 | ₩99,520 | ₩99,868 | -0.91% | 54.3만 |
|---|
| 2026.05.21 | ₩99,698 | ₩101,462 | ₩98,701 | ₩100,135 | +0.44% | 61.8만 |
|---|
| 2026.05.20 | ₩98,344 | ₩101,970 | ₩97,543 | ₩100,580 | +2.27% | 104.1만 |
|---|
| 2026.05.19 | ₩97,801 | ₩99,493 | ₩96,616 | ₩97,418 | -0.39% | 89.5만 |
|---|
| 2026.05.18 | ₩98,496 | ₩101,025 | ₩97,391 | ₩98,692 | +0.20% | 86.7만 |
|---|
| 2026.05.15 | ₩100,491 | ₩100,883 | ₩96,982 | ₩98,166 | -2.31% | 150.3만 |
|---|
| 2026.05.14 | ₩103,680 | ₩105,078 | ₩102,272 | ₩102,771 | -0.88% | 106.6만 |
|---|
| 2026.05.13 | ₩103,430 | ₩105,060 | ₩102,014 | ₩103,350 | -0.08% | 76.4만 |
|---|
| 2026.05.12 | ₩109,033 | ₩109,033 | ₩102,834 | ₩104,045 | -4.57% | 101.7만 |
|---|
| 2026.05.11 | ₩109,870 | ₩111,678 | ₩108,009 | ₩108,525 | -1.22% | 104.1만 |
|---|
| 2026.05.08 | ₩108,231 | ₩111,714 | ₩107,305 | ₩108,597 | +0.34% | 111.2만 |
|---|
| 2026.05.07 | ₩104,383 | ₩110,627 | ₩100,197 | ₩107,688 | +3.17% | 262.3만 |
|---|
| 2026.05.06 | ₩97,071 | ₩97,534 | ₩92,991 | ₩94,764 | -2.38% | 98.6만 |
|---|
| 2026.05.05 | ₩94,639 | ₩96,884 | ₩94,336 | ₩96,251 | +1.70% | 98.7만 |
|---|
| 2026.05.04 | ₩93,045 | ₩95,138 | ₩92,724 | ₩94,309 | +1.36% | 70.4만 |
|---|
| 2026.05.01 | ₩94,452 | ₩95,093 | ₩92,911 | ₩93,695 | -0.80% | 72만 |
|---|
| 2026.04.30 | ₩92,145 | ₩94,577 | ₩92,136 | ₩94,443 | +2.49% | 81.8만 |
|---|
| 2026.04.29 | ₩93,632 | ₩94,024 | ₩90,943 | ₩92,323 | -1.40% | 77.2만 |
|---|
| 2026.04.28 | ₩94,764 | ₩95,245 | ₩91,201 | ₩93,490 | -1.34% | 97.3만 |
|---|
| 2026.04.27 | ₩94,915 | ₩96,127 | ₩93,143 | ₩94,541 | -0.39% | 75.8만 |
|---|
| 2026.04.24 | ₩93,463 | ₩95,752 | ₩93,009 | ₩94,541 | +1.15% | 70.6만 |
|---|
| 2026.04.23 | ₩92,662 | ₩95,040 | ₩92,635 | ₩93,437 | +0.84% | 58.2만 |
|---|
| 2026.04.22 | ₩93,909 | ₩94,452 | ₩91,994 | ₩92,608 | -1.38% | 55.5만 |
|---|
| 2026.04.21 | ₩94,185 | ₩94,692 | ₩91,637 | ₩92,706 | -1.57% | 95.5만 |
|---|
| 2026.04.20 | ₩94,933 | ₩95,752 | ₩93,080 | ₩93,802 | -1.19% | 76.7만 |
|---|
| 2026.04.17 | ₩95,316 | ₩96,127 | ₩93,285 | ₩94,443 | -0.92% | 115.1만 |
|---|
| 2026.04.16 | ₩91,807 | ₩94,078 | ₩91,432 | ₩92,920 | +1.21% | 106.3만 |
|---|
| 2026.04.15 | ₩90,764 | ₩91,477 | ₩88,270 | ₩91,121 | +0.39% | 114.2만 |
|---|
| 2026.04.14 | ₩88,716 | ₩91,789 | ₩88,520 | ₩91,058 | +2.64% | 158.1만 |
|---|
| 2026.04.13 | ₩82,908 | ₩89,117 | ₩82,463 | ₩88,511 | +6.76% | 174.9만 |
|---|
| 2026.04.10 | ₩83,550 | ₩83,550 | ₩81,171 | ₩82,748 | -0.96% | 124.4만 |
|---|
| 2026.04.09 | ₩81,608 | ₩84,280 | ₩81,056 | ₩83,086 | +1.81% | 98.1만 |
|---|
| 2026.04.08 | ₩79,586 | ₩82,026 | ₩79,586 | ₩81,608 | +2.54% | 166.4만 |
|---|
| 2026.04.07 | ₩75,943 | ₩77,760 | ₩74,812 | ₩77,395 | +1.91% | 117.5만 |
|---|
| 2026.04.06 | ₩75,230 | ₩76,495 | ₩73,600 | ₩76,255 | +1.36% | 98.2만 |
|---|
| 2026.04.02 | ₩70,037 | ₩75,141 | ₩69,271 | ₩75,141 | +7.29% | 111.8만 |
|---|
| 2026.04.01 | ₩72,790 | ₩73,707 | ₩71,498 | ₩71,935 | -1.17% | 146.3만 |
|---|
| 2026.03.31 | ₩71,320 | ₩72,139 | ₩69,129 | ₩71,837 | +0.72% | 117.2만 |
|---|
| 2026.03.30 | ₩70,812 | ₩71,079 | ₩68,764 | ₩69,432 | -1.95% | 126.4만 |
|---|
| 2026.03.27 | ₩67,962 | ₩70,011 | ₩67,071 | ₩69,797 | +2.70% | 136.6만 |
|---|
| 2026.03.26 | ₩67,481 | ₩69,975 | ₩66,519 | ₩69,441 | +2.90% | 146만 |
|---|
| 2026.03.25 | ₩67,249 | ₩68,229 | ₩66,127 | ₩67,481 | +0.34% | 111.2만 |
|---|
| 2026.03.24 | ₩61,985 | ₩66,394 | ₩61,433 | ₩66,002 | +6.48% | 181.7만 |
|---|
| 2026.03.23 | ₩63,767 | ₩65,441 | ₩61,504 | ₩63,179 | -0.92% | 208.1만 |
|---|
| 2026.03.20 | ₩61,549 | ₩62,434 | ₩60,355 | ₩62,077 | +0.86% | 438.1만 |
|---|
| 2026.03.19 | ₩60,658 | ₩62,166 | ₩60,183 | ₩61,567 | +1.50% | 157.9만 |
|---|
| 2026.03.18 | ₩63,223 | ₩63,223 | ₩61,169 | ₩62,048 | -1.86% | 197.3만 |
|---|
| 2026.03.17 | ₩63,449 | ₩64,815 | ₩62,582 | ₩64,488 | +1.64% | 131.1만 |
|---|
| 2026.03.16 | ₩64,102 | ₩64,346 | ₩62,362 | ₩62,475 | -2.54% | 143.6만 |
|---|
| 2026.03.13 | ₩63,265 | ₩64,055 | ₩60,379 | ₩61,501 | -2.79% | 72.8만 |
|---|
| 2026.03.12 | ₩61,543 | ₩63,063 | ₩61,192 | ₩62,422 | +1.43% | 104.4만 |
|---|
| 2026.03.11 | ₩62,380 | ₩64,061 | ₩62,291 | ₩63,568 | +1.90% | 63.5만 |
|---|
| 2026.03.10 | ₩64,850 | ₩65,943 | ₩62,867 | ₩63,128 | -2.66% | 88.7만 |
|---|
| 2026.03.09 | ₩62,523 | ₩65,070 | ₩61,442 | ₩64,749 | +3.56% | 107.6만 |
|---|
| 2026.03.06 | ₩68,021 | ₩68,496 | ₩64,031 | ₩64,167 | -5.67% | 96.2만 |
|---|
| 2026.03.05 | ₩72,101 | ₩72,879 | ₩70,153 | ₩70,996 | -1.53% | 93.1만 |
|---|
| 2026.03.04 | ₩75,082 | ₩75,711 | ₩73,205 | ₩73,265 | -2.42% | 86.9만 |
|---|
| 2026.03.03 | ₩74,743 | ₩75,753 | ₩72,131 | ₩74,452 | -0.39% | 112.1만 |
|---|
| 2026.03.02 | ₩74,043 | ₩78,722 | ₩73,657 | ₩77,582 | +4.78% | 69만 |
|---|
| 2026.02.27 | ₩76,863 | ₩77,196 | ₩74,838 | ₩75,711 | -1.50% | 63.5만 |
|---|
| 2026.02.26 | ₩76,394 | ₩77,790 | ₩75,414 | ₩77,766 | +1.80% | 61만 |
|---|
| 2026.02.25 | ₩76,174 | ₩76,905 | ₩74,666 | ₩76,067 | -0.14% | 65.7만 |
|---|
| 2026.02.24 | ₩74,007 | ₩76,299 | ₩73,633 | ₩75,575 | +2.12% | 70.4만 |
|---|
| 2026.02.23 | ₩76,495 | ₩76,976 | ₩73,134 | ₩74,060 | -3.18% | 94.5만 |
|---|
| 2026.02.20 | ₩74,274 | ₩76,525 | ₩72,796 | ₩76,406 | +2.87% | 58.2만 |
|---|
| 2026.02.19 | ₩75,236 | ₩75,533 | ₩73,900 | ₩74,149 | -1.44% | 74.9만 |
|---|
| 2026.02.18 | ₩75,497 | ₩77,196 | ₩75,195 | ₩76,056 | +0.74% | 80.2만 |
|---|
| 2026.02.17 | ₩75,664 | ₩76,828 | ₩75,022 | ₩75,111 | -0.73% | 74.2만 |
|---|
| 2026.02.13 | ₩74,126 | ₩75,794 | ₩72,802 | ₩75,664 | +2.07% | 86.7만 |
|---|
| 2026.02.12 | ₩76,679 | ₩77,404 | ₩73,538 | ₩74,197 | -3.24% | 77.4만 |
|---|
| 2026.02.11 | ₩75,260 | ₩76,311 | ₩73,900 | ₩75,711 | +0.60% | 97.9만 |
|---|
| 2026.02.10 | ₩73,989 | ₩74,915 | ₩72,439 | ₩74,589 | +0.81% | 114만 |
|---|
| 2026.02.09 | ₩72,326 | ₩75,788 | ₩72,297 | ₩74,197 | +2.59% | 166만 |
|---|
| 2026.02.06 | ₩69,316 | ₩71,667 | ₩68,580 | ₩71,578 | +3.26% | 139.5만 |
|---|
| 2026.02.05 | ₩72,332 | ₩74,963 | ₩66,994 | ₩67,428 | -6.78% | 180.6만 |
|---|
| 2026.02.04 | ₩67,267 | ₩69,868 | ₩66,751 | ₩69,696 | +3.61% | 182.6만 |
|---|
| 2026.02.03 | ₩67,665 | ₩68,283 | ₩65,444 | ₩67,166 | -0.74% | 68.5만 |
|---|
| 2026.02.02 | ₩66,923 | ₩68,395 | ₩66,097 | ₩67,576 | +0.98% | 123.8만 |
|---|
| 2026.01.30 | ₩65,800 | ₩67,677 | ₩65,717 | ₩66,661 | +1.31% | 112.8만 |
|---|
| 2026.01.29 | ₩64,773 | ₩66,656 | ₩64,542 | ₩66,650 | +2.90% | 105.2만 |
|---|
| 2026.01.28 | ₩64,530 | ₩65,023 | ₩63,217 | ₩64,013 | -0.80% | 48.8만 |
|---|
| 2026.01.27 | ₩63,906 | ₩64,571 | ₩63,538 | ₩64,524 | +0.97% | 36.5만 |
|---|
| 2026.01.26 | ₩63,479 | ₩64,233 | ₩63,093 | ₩64,049 | +0.90% | 44.6만 |
|---|
| 2026.01.23 | ₩64,975 | ₩65,302 | ₩63,069 | ₩63,467 | -2.32% | 36.5만 |
|---|
| 2026.01.22 | ₩65,563 | ₩66,109 | ₩64,821 | ₩65,509 | -0.08% | 39.6만 |
|---|
| 2026.01.21 | ₩63,716 | ₩65,717 | ₩63,164 | ₩65,409 | +2.66% | 55만 |
|---|
| 2026.01.20 | ₩62,950 | ₩64,743 | ₩62,475 | ₩63,033 | +0.13% | 55.6만 |
|---|
| 2026.01.16 | ₩62,891 | ₩65,640 | ₩62,095 | ₩64,310 | +2.26% | 117.5만 |
|---|
| 2026.01.15 | ₩59,951 | ₩62,944 | ₩59,951 | ₩62,879 | +4.88% | 65.1만 |
|---|
| 2026.01.14 | ₩61,347 | ₩61,418 | ₩59,643 | ₩59,999 | -2.20% | 71.1만 |
|---|
| 2026.01.13 | ₩61,816 | ₩61,816 | ₩60,480 | ₩61,246 | -0.92% | 39.7만 |
|---|
| 2026.01.12 | ₩60,943 | ₩62,333 | ₩60,943 | ₩61,863 | +1.51% | 73.4만 |
|---|
| 2026.01.09 | ₩61,080 | ₩61,780 | ₩60,504 | ₩61,602 | +0.86% | 32.2만 |
|---|
| 2026.01.08 | ₩61,133 | ₩61,887 | ₩60,664 | ₩61,264 | +0.21% | 41.7만 |
|---|
| 2026.01.07 | ₩60,628 | ₩61,531 | ₩59,393 | ₩61,204 | +0.95% | 49만 |
|---|
| 2026.01.06 | ₩59,898 | ₩60,795 | ₩58,989 | ₩60,789 | +1.49% | 56.5만 |
|---|
| 2026.01.05 | ₩57,736 | ₩60,450 | ₩57,736 | ₩60,349 | +4.53% | 74.9만 |
|---|
| 2026.01.02 | ₩56,525 | ₩58,532 | ₩56,234 | ₩57,826 | +2.30% | 81.8만 |
|---|
| 2025.12.31 | ₩58,117 | ₩58,176 | ₩56,389 | ₩56,489 | -2.80% | 47.6만 |
|---|
| 2025.12.30 | ₩59,090 | ₩59,263 | ₩56,697 | ₩57,968 | -1.90% | 46.4만 |
|---|
| 2025.12.29 | ₩59,340 | ₩59,381 | ₩58,580 | ₩58,954 | -0.65% | 35.8만 |
|---|
| 2025.12.26 | ₩58,461 | ₩59,749 | ₩57,725 | ₩59,494 | +1.77% | 40.1만 |
|---|
| 2025.12.24 | ₩57,742 | ₩58,770 | ₩57,636 | ₩58,235 | +0.85% | 38.1만 |
|---|
| 2025.12.23 | ₩57,178 | ₩58,372 | ₩56,626 | ₩57,938 | +1.33% | 41만 |
|---|
| 2025.12.22 | ₩56,822 | ₩58,063 | ₩56,709 | ₩57,374 | +0.97% | 67.3만 |
|---|
| 2025.12.19 | ₩56,008 | ₩57,297 | ₩55,931 | ₩56,834 | +1.47% | 249.3만 |
|---|
| 2025.12.18 | ₩57,149 | ₩57,784 | ₩55,789 | ₩55,890 | -2.20% | 61.8만 |
|---|
| 2025.12.17 | ₩57,588 | ₩58,847 | ₩56,418 | ₩56,846 | -1.29% | 65.4만 |
|---|
| 2025.12.16 | ₩57,018 | ₩58,128 | ₩57,000 | ₩57,659 | +1.12% | 73만 |
|---|
| 2025.12.15 | ₩58,431 | ₩58,805 | ₩57,101 | ₩57,149 | -2.20% | 80.4만 |
|---|
| 2025.12.12 | ₩59,672 | ₩59,845 | ₩57,558 | ₩57,855 | -3.05% | 82.8만 |
|---|
| 2025.12.11 | ₩57,398 | ₩59,666 | ₩57,327 | ₩59,577 | +3.80% | 91.3만 |
|---|
| 2025.12.10 | ₩56,133 | ₩58,289 | ₩56,038 | ₩57,624 | +2.66% | 92.1만 |
|---|
| 2025.12.09 | ₩54,595 | ₩57,285 | ₩54,512 | ₩56,662 | +3.79% | 111만 |
|---|
| 2025.12.08 | ₩55,854 | ₩55,854 | ₩54,215 | ₩54,494 | -2.43% | 68.6만 |
|---|
| 2025.12.05 | ₩55,688 | ₩55,688 | ₩55,011 | ₩55,456 | -0.42% | 70.3만 |
|---|
| 2025.12.04 | ₩55,213 | ₩56,335 | ₩54,874 | ₩55,403 | +0.34% | 70.2만 |
|---|
| 2025.12.03 | ₩52,944 | ₩55,480 | ₩52,784 | ₩55,462 | +4.76% | 99.9만 |
|---|
| 2025.12.02 | ₩52,713 | ₩52,778 | ₩51,561 | ₩52,600 | -0.21% | 95.7만 |
|---|
| 2025.12.01 | ₩52,855 | ₩53,532 | ₩51,074 | ₩52,083 | -1.46% | 109.6만 |
|---|
| 2025.11.28 | ₩54,334 | ₩54,726 | ₩53,223 | ₩53,805 | -0.97% | 35.4만 |
|---|
| 2025.11.26 | ₩53,758 | ₩56,590 | ₩53,491 | ₩54,031 | +0.51% | 168.2만 |
|---|
| 2025.11.25 | ₩49,779 | ₩53,461 | ₩49,779 | ₩52,921 | +6.31% | 129.6만 |
|---|
| 2025.11.24 | ₩50,005 | ₩50,545 | ₩48,948 | ₩49,880 | -0.25% | 114.8만 |
|---|
| 2025.11.21 | ₩50,082 | ₩51,288 | ₩48,699 | ₩49,708 | -0.75% | 91.8만 |
|---|
| 2025.11.20 | ₩52,814 | ₩53,271 | ₩49,934 | ₩50,082 | -5.17% | 77.5만 |
|---|
| 2025.11.19 | ₩50,545 | ₩51,881 | ₩50,213 | ₩51,632 | +2.15% | 74.7만 |
|---|
| 2025.11.18 | ₩50,397 | ₩51,240 | ₩49,880 | ₩50,545 | +0.29% | 83만 |
|---|
| 2025.11.17 | ₩52,986 | ₩53,212 | ₩50,248 | ₩50,801 | -4.12% | 139.1만 |
|---|
| 2025.11.14 | ₩52,095 | ₩53,889 | ₩51,026 | ₩53,212 | +2.14% | 104만 |
|---|
| 2025.11.13 | ₩53,200 | ₩53,704 | ₩52,071 | ₩52,796 | -0.76% | 57.3만 |
|---|
| 2025.11.12 | ₩53,728 | ₩54,340 | ₩53,206 | ₩53,461 | -0.50% | 84.6만 |
|---|
| 2025.11.11 | ₩53,651 | ₩54,055 | ₩53,152 | ₩53,396 | -0.48% | 45.2만 |
|---|
| 2025.11.10 | ₩53,307 | ₩54,566 | ₩53,194 | ₩53,877 | +1.07% | 64.7만 |
|---|
| 2025.11.07 | ₩50,943 | ₩53,057 | ₩50,415 | ₩52,891 | +3.82% | 73.8만 |
|---|
| 2025.11.06 | ₩50,486 | ₩51,745 | ₩49,886 | ₩51,110 | +1.24% | 86.7만 |
|---|
| 2025.11.05 | ₩50,771 | ₩51,472 | ₩49,940 | ₩50,492 | -0.55% | 97.6만 |
|---|
| 2025.11.04 | ₩51,418 | ₩51,810 | ₩49,880 | ₩50,545 | -1.70% | 148.4만 |
|---|
| 2025.11.03 | ₩54,156 | ₩54,393 | ₩50,771 | ₩51,478 | -4.95% | 219.7만 |
|---|
| 2025.10.31 | ₩55,415 | ₩55,854 | ₩54,257 | ₩54,583 | -1.50% | 70.7만 |
|---|
| 2025.10.30 | ₩54,821 | ₩55,985 | ₩54,661 | ₩55,480 | +1.20% | 108.7만 |
|---|
| 2025.10.29 | ₩57,321 | ₩57,321 | ₩54,916 | ₩55,349 | -3.44% | 106.9만 |
|---|
| 2025.10.28 | ₩58,437 | ₩58,437 | ₩56,620 | ₩57,077 | -2.33% | 71.4만 |
|---|
| 2025.10.27 | ₩59,969 | ₩60,112 | ₩58,146 | ₩58,336 | -2.72% | 68.2만 |
|---|
| 2025.10.24 | ₩60,308 | ₩60,421 | ₩59,286 | ₩59,375 | -1.55% | 60.1만 |
|---|
| 2025.10.23 | ₩59,904 | ₩59,904 | ₩57,843 | ₩59,245 | -1.10% | 54만 |
|---|
| 2025.10.22 | ₩59,536 | ₩60,017 | ₩58,788 | ₩59,548 | +0.02% | 69.8만 |
|---|
| 2025.10.21 | ₩59,862 | ₩60,171 | ₩59,340 | ₩59,803 | -0.10% | 41.7만 |
|---|
| 2025.10.20 | ₩60,640 | ₩60,812 | ₩59,684 | ₩59,862 | -1.28% | 62.3만 |
|---|
| 2025.10.17 | ₩59,470 | ₩59,755 | ₩58,491 | ₩59,542 | +0.12% | 84.8만 |
|---|
| 2025.10.16 | ₩61,697 | ₩61,846 | ₩59,411 | ₩59,488 | -3.58% | 80.1만 |
|---|
| 2025.10.15 | ₩58,978 | ₩61,555 | ₩58,954 | ₩61,483 | +4.25% | 74.6만 |
|---|
| 2025.10.14 | ₩57,125 | ₩58,651 | ₩56,626 | ₩58,390 | +2.21% | 74.2만 |
|---|
| 2025.10.13 | ₩57,683 | ₩58,200 | ₩56,923 | ₩57,820 | +0.24% | 67.2만 |
|---|
| 2025.10.10 | ₩58,960 | ₩59,524 | ₩56,834 | ₩56,905 | -3.48% | 51.2만 |
|---|