시장 데이터를 불러오는 중
전체 종목
Stoneridge, Inc. Common Stock 과거 주가
Stoneridge, Inc. Common Stock · SRI · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stoneridge, Inc. Common Stock · SRI · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,721 | ₩8,774 | ₩8,493 | ₩8,519 | -2.31% | 10.6만 |
| 2026.10.08 | ₩8,627 | ₩8,734 | ₩8,479 | ₩8,707 | +0.93% | 20.5만 |
| 2026.10.07 | ₩8,667 | ₩8,922 | ₩8,627 | ₩8,748 | +0.93% | 18.4만 |
| 2026.10.06 | ₩9,002 | ₩9,002 | ₩8,600 | ₩8,721 | -3.13% | 20.6만 |
| 2026.10.05 | ₩8,989 | ₩8,989 | ₩8,734 | ₩8,761 | -2.54% | 14.8만 |
| 2026.10.02 | ₩9,204 | ₩9,257 | ₩8,976 | ₩9,016 | -2.04% | 15.9만 |
| 2026.10.01 | ₩8,882 | ₩9,016 | ₩8,667 | ₩8,989 | +1.21% | 30.8만 |
| 2026.09.30 | ₩9,056 | ₩9,056 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,922 |
| -1.48% |
| 17만 |
| 2026.09.29 | ₩9,016 | ₩9,137 | ₩8,868 | ₩9,002 | -0.15% | 11.3만 |
|---|
| 2026.09.28 | ₩9,217 | ₩9,217 | ₩8,949 | ₩8,949 | -2.91% | 12.1만 |
|---|
| 2026.09.25 | ₩9,244 | ₩9,485 | ₩9,096 | ₩9,298 | +0.58% | 13.6만 |
|---|
| 2026.09.24 | ₩9,284 | ₩9,284 | ₩8,962 | ₩9,137 | -1.59% | 21.9만 |
|---|
| 2026.09.23 | ₩9,512 | ₩9,593 | ₩9,244 | ₩9,392 | -1.27% | 16.7만 |
|---|
| 2026.09.22 | ₩9,687 | ₩9,794 | ₩9,445 | ₩9,620 | -0.69% | 25.8만 |
|---|
| 2026.09.21 | ₩9,526 | ₩9,579 | ₩9,351 | ₩9,539 | +0.14% | 13.5만 |
|---|
| 2026.09.18 | ₩9,633 | ₩9,633 | ₩9,150 | ₩9,392 | -2.51% | 48.7만 |
|---|
| 2026.09.17 | ₩9,740 | ₩9,861 | ₩9,606 | ₩9,646 | -0.96% | 11.1만 |
|---|
| 2026.09.16 | ₩9,660 | ₩9,687 | ₩9,445 | ₩9,499 | -1.67% | 14.9만 |
|---|
| 2026.09.15 | ₩9,579 | ₩9,660 | ₩9,485 | ₩9,646 | +0.70% | 9.9만 |
|---|
| 2026.09.14 | ₩9,620 | ₩9,794 | ₩9,499 | ₩9,579 | -0.42% | 7.6만 |
|---|
| 2026.09.11 | ₩9,593 | ₩9,875 | ₩9,593 | ₩9,754 | +1.68% | 7.3만 |
|---|
| 2026.09.10 | ₩9,593 | ₩9,714 | ₩9,445 | ₩9,633 | +0.42% | 10.1만 |
|---|
| 2026.09.09 | ₩9,740 | ₩9,955 | ₩9,646 | ₩9,687 | -0.55% | 11.4만 |
|---|
| 2026.09.08 | ₩9,942 | ₩10,049 | ₩9,740 | ₩9,767 | -1.75% | 11.9만 |
|---|
| 2026.09.04 | ₩9,579 | ₩10,049 | ₩9,579 | ₩10,036 | +4.76% | 16.9만 |
|---|
| 2026.09.03 | ₩9,861 | ₩9,861 | ₩9,539 | ₩9,593 | -2.72% | 7.9만 |
|---|
| 2026.09.02 | ₩9,499 | ₩9,794 | ₩9,499 | ₩9,700 | +2.12% | 12.9만 |
|---|
| 2026.09.01 | ₩9,163 | ₩9,539 | ₩9,123 | ₩9,526 | +3.95% | 15만 |
|---|
| 2026.08.31 | ₩9,646 | ₩9,646 | ₩9,244 | ₩9,284 | -3.76% | 14.1만 |
|---|
| 2026.08.28 | ₩9,579 | ₩9,714 | ₩9,445 | ₩9,620 | +0.42% | 11.6만 |
|---|
| 2026.08.27 | ₩9,539 | ₩9,714 | ₩9,459 | ₩9,526 | -0.14% | 9.9만 |
|---|
| 2026.08.26 | ₩9,633 | ₩9,754 | ₩9,512 | ₩9,606 | -0.28% | 10만 |
|---|
| 2026.08.25 | ₩9,687 | ₩9,794 | ₩9,553 | ₩9,660 | -0.28% | 11.5만 |
|---|
| 2026.08.24 | ₩9,633 | ₩9,673 | ₩9,499 | ₩9,620 | -0.14% | 9.4만 |
|---|
| 2026.08.21 | ₩9,539 | ₩9,740 | ₩9,432 | ₩9,660 | +1.27% | 9.8만 |
|---|
| 2026.08.20 | ₩9,526 | ₩9,687 | ₩9,365 | ₩9,499 | -0.28% | 9.1만 |
|---|
| 2026.08.19 | ₩9,606 | ₩9,888 | ₩9,539 | ₩9,767 | +1.68% | 10.2만 |
|---|
| 2026.08.18 | ₩9,459 | ₩9,727 | ₩9,231 | ₩9,405 | -0.57% | 16만 |
|---|
| 2026.08.17 | ₩9,499 | ₩9,646 | ₩9,378 | ₩9,472 | -0.28% | 8.1만 |
|---|
| 2026.08.14 | ₩9,405 | ₩9,700 | ₩9,378 | ₩9,646 | +2.57% | 12.2만 |
|---|
| 2026.08.13 | ₩9,324 | ₩9,499 | ₩9,284 | ₩9,472 | +1.58% | 8.9만 |
|---|
| 2026.08.12 | ₩9,459 | ₩9,620 | ₩9,163 | ₩9,284 | -1.84% | 14.4만 |
|---|
| 2026.08.11 | ₩9,579 | ₩9,714 | ₩9,070 | ₩9,083 | -5.18% | 19.1만 |
|---|
| 2026.08.10 | ₩9,901 | ₩9,901 | ₩9,485 | ₩9,539 | -3.66% | 15.2만 |
|---|
| 2026.08.07 | ₩9,794 | ₩10,036 | ₩9,754 | ₩10,009 | +2.19% | 11.3만 |
|---|
| 2026.08.06 | ₩9,123 | ₩9,915 | ₩9,123 | ₩9,727 | +6.62% | 18.6만 |
|---|
| 2026.08.05 | ₩10,076 | ₩10,197 | ₩9,794 | ₩10,009 | -0.67% | 10.4만 |
|---|
| 2026.08.04 | ₩10,089 | ₩10,183 | ₩9,807 | ₩10,116 | +0.27% | 10.2만 |
|---|
| 2026.08.03 | ₩9,432 | ₩10,036 | ₩9,351 | ₩9,995 | +5.97% | 13.7만 |
|---|
| 2026.07.31 | ₩9,499 | ₩9,499 | ₩9,070 | ₩9,271 | -2.40% | 31.9만 |
|---|
| 2026.07.30 | ₩9,566 | ₩9,673 | ₩9,271 | ₩9,485 | -0.84% | 19.7만 |
|---|
| 2026.07.29 | ₩9,754 | ₩9,875 | ₩9,324 | ₩9,526 | -2.34% | 18.4만 |
|---|
| 2026.07.28 | ₩10,103 | ₩10,317 | ₩9,754 | ₩9,901 | -1.99% | 21.5만 |
|---|
| 2026.07.27 | ₩10,129 | ₩10,197 | ₩9,861 | ₩9,995 | -1.32% | 15만 |
|---|
| 2026.07.24 | ₩9,740 | ₩9,955 | ₩9,351 | ₩9,915 | +1.79% | 12.5만 |
|---|
| 2026.07.23 | ₩9,646 | ₩9,740 | ₩9,351 | ₩9,566 | -0.83% | 13만 |
|---|
| 2026.07.22 | ₩9,566 | ₩9,982 | ₩9,566 | ₩9,928 | +3.79% | 14.4만 |
|---|
| 2026.07.21 | ₩9,499 | ₩9,901 | ₩9,405 | ₩9,888 | +4.10% | 12.9만 |
|---|
| 2026.07.20 | ₩9,324 | ₩9,740 | ₩9,311 | ₩9,445 | +1.29% | 16.4만 |
|---|
| 2026.07.17 | ₩9,432 | ₩9,633 | ₩9,338 | ₩9,338 | -1.00% | 13.4만 |
|---|
| 2026.07.16 | ₩9,620 | ₩9,807 | ₩9,485 | ₩9,727 | +1.12% | 12만 |
|---|
| 2026.07.15 | ₩9,660 | ₩9,848 | ₩9,566 | ₩9,566 | -0.97% | 12.6만 |
|---|
| 2026.07.14 | ₩9,861 | ₩9,982 | ₩9,553 | ₩9,579 | -2.86% | 11.6만 |
|---|
| 2026.07.13 | ₩9,606 | ₩10,116 | ₩9,606 | ₩9,848 | +2.51% | 24.8만 |
|---|
| 2026.07.10 | ₩9,526 | ₩9,834 | ₩9,526 | ₩9,606 | +0.85% | 10.5만 |
|---|
| 2026.07.09 | ₩9,445 | ₩9,727 | ₩9,298 | ₩9,593 | +1.56% | 23.5만 |
|---|
| 2026.07.08 | ₩9,392 | ₩9,499 | ₩9,070 | ₩9,338 | -0.57% | 34.3만 |
|---|
| 2026.07.07 | ₩9,539 | ₩9,700 | ₩9,311 | ₩9,553 | +0.14% | 19.4만 |
|---|
| 2026.07.06 | ₩9,365 | ₩9,754 | ₩9,365 | ₩9,633 | +2.87% | 15.7만 |
|---|
| 2026.07.02 | ₩9,539 | ₩9,928 | ₩9,190 | ₩9,298 | -2.53% | 18.4만 |
|---|
| 2026.07.01 | ₩9,821 | ₩9,995 | ₩9,687 | ₩9,687 | -1.37% | 18.2만 |
|---|
| 2026.06.30 | ₩10,022 | ₩10,170 | ₩9,687 | ₩9,821 | -2.01% | 18.7만 |
|---|
| 2026.06.29 | ₩9,875 | ₩10,210 | ₩9,700 | ₩10,170 | +2.99% | 30.4만 |
|---|
| 2026.06.26 | ₩9,459 | ₩9,848 | ₩9,324 | ₩9,848 | +4.11% | 368.6만 |
|---|
| 2026.06.25 | ₩9,526 | ₩9,727 | ₩9,217 | ₩9,472 | -0.56% | 28만 |
|---|
| 2026.06.24 | ₩9,324 | ₩9,472 | ₩9,002 | ₩9,351 | +0.29% | 26만 |
|---|
| 2026.06.23 | ₩9,445 | ₩9,606 | ₩9,096 | ₩9,217 | -2.41% | 27.9만 |
|---|
| 2026.06.22 | ₩10,197 | ₩10,264 | ₩9,687 | ₩9,700 | -4.87% | 16.6만 |
|---|
| 2026.06.18 | ₩10,076 | ₩10,264 | ₩9,888 | ₩10,197 | +1.20% | 10.5만 |
|---|
| 2026.06.17 | ₩10,156 | ₩10,371 | ₩9,794 | ₩9,888 | -2.64% | 13.8만 |
|---|
| 2026.06.16 | ₩10,156 | ₩10,411 | ₩9,942 | ₩10,183 | +0.26% | 35.9만 |
|---|
| 2026.06.15 | ₩10,438 | ₩10,653 | ₩10,009 | ₩10,049 | -3.73% | 16.6만 |
|---|
| 2026.06.12 | ₩10,009 | ₩10,559 | ₩10,009 | ₩10,290 | +2.82% | 15.6만 |
|---|
| 2026.06.11 | ₩9,472 | ₩9,995 | ₩9,459 | ₩9,942 | +4.96% | 13.7만 |
|---|
| 2026.06.10 | ₩9,445 | ₩9,673 | ₩9,284 | ₩9,338 | -1.14% | 16.4만 |
|---|
| 2026.06.09 | ₩9,834 | ₩9,888 | ₩9,190 | ₩9,432 | -4.09% | 31.7만 |
|---|
| 2026.06.08 | ₩9,727 | ₩9,982 | ₩9,606 | ₩9,700 | -0.28% | 11.3만 |
|---|
| 2026.06.05 | ₩9,928 | ₩9,995 | ₩9,351 | ₩9,512 | -4.19% | 11.4만 |
|---|
| 2026.06.04 | ₩9,982 | ₩10,277 | ₩9,875 | ₩9,942 | -0.40% | 9.1만 |
|---|
| 2026.06.03 | ₩10,210 | ₩10,425 | ₩10,062 | ₩10,103 | -1.05% | 10만 |
|---|
| 2026.06.02 | ₩10,143 | ₩10,572 | ₩9,955 | ₩10,210 | +0.66% | 11.7만 |
|---|
| 2026.06.01 | ₩9,875 | ₩10,143 | ₩9,714 | ₩10,076 | +2.04% | 14.8만 |
|---|
| 2026.05.29 | ₩10,505 | ₩10,733 | ₩9,861 | ₩10,022 | -4.60% | 26.2만 |
|---|
| 2026.05.28 | ₩10,210 | ₩10,639 | ₩10,210 | ₩10,492 | +2.76% | 12.9만 |
|---|
| 2026.05.27 | ₩10,237 | ₩10,519 | ₩9,968 | ₩10,371 | +1.31% | 16만 |
|---|
| 2026.05.26 | ₩10,170 | ₩10,478 | ₩9,968 | ₩10,089 | -0.79% | 15.3만 |
|---|
| 2026.05.22 | ₩9,767 | ₩10,129 | ₩9,553 | ₩9,995 | +2.34% | 18.2만 |
|---|
| 2026.05.21 | ₩9,298 | ₩9,673 | ₩9,043 | ₩9,673 | +4.04% | 19.9만 |
|---|
| 2026.05.20 | ₩8,989 | ₩9,244 | ₩8,882 | ₩9,244 | +2.84% | 15.2만 |
|---|
| 2026.05.19 | ₩8,748 | ₩9,070 | ₩8,573 | ₩9,002 | +2.91% | 17.2만 |
|---|
| 2026.05.18 | ₩9,002 | ₩9,083 | ₩8,721 | ₩8,788 | -2.38% | 21.3만 |
|---|
| 2026.05.15 | ₩9,378 | ₩9,392 | ₩8,895 | ₩9,016 | -3.86% | 17.2만 |
|---|
| 2026.05.14 | ₩9,298 | ₩9,807 | ₩9,271 | ₩9,714 | +4.47% | 13.8만 |
|---|
| 2026.05.13 | ₩9,351 | ₩9,405 | ₩8,935 | ₩9,365 | +0.14% | 14.2만 |
|---|
| 2026.05.12 | ₩9,579 | ₩9,579 | ₩9,190 | ₩9,338 | -2.52% | 23.4만 |
|---|
| 2026.05.11 | ₩10,237 | ₩10,237 | ₩9,499 | ₩9,781 | -4.46% | 22만 |
|---|
| 2026.05.08 | ₩10,156 | ₩10,559 | ₩9,378 | ₩10,250 | +0.92% | 25.4만 |
|---|
| 2026.05.07 | ₩9,606 | ₩10,532 | ₩9,485 | ₩10,237 | +6.56% | 26.1만 |
|---|
| 2026.05.06 | ₩9,418 | ₩9,942 | ₩9,418 | ₩9,472 | +0.57% | 22.4만 |
|---|
| 2026.05.05 | ₩9,110 | ₩9,378 | ₩8,868 | ₩9,244 | +1.47% | 15.5만 |
|---|
| 2026.05.04 | ₩9,123 | ₩9,284 | ₩8,828 | ₩9,070 | -0.59% | 15.6만 |
|---|
| 2026.05.01 | ₩9,298 | ₩9,432 | ₩8,855 | ₩9,177 | -1.30% | 24.3만 |
|---|
| 2026.04.30 | ₩8,613 | ₩9,405 | ₩8,238 | ₩9,392 | +9.03% | 33만 |
|---|
| 2026.04.29 | ₩8,600 | ₩8,962 | ₩8,278 | ₩8,600 | 0.00% | 27.9만 |
|---|
| 2026.04.28 | ₩8,935 | ₩8,962 | ₩8,251 | ₩8,412 | -5.86% | 16.9만 |
|---|
| 2026.04.27 | ₩8,721 | ₩9,056 | ₩8,452 | ₩9,043 | +3.69% | 20.5만 |
|---|
| 2026.04.24 | ₩9,190 | ₩9,338 | ₩8,748 | ₩8,748 | -4.82% | 21.9만 |
|---|
| 2026.04.23 | ₩9,029 | ₩9,217 | ₩8,922 | ₩9,217 | +2.08% | 10.1만 |
|---|
| 2026.04.22 | ₩9,177 | ₩9,579 | ₩9,029 | ₩9,110 | -0.73% | 14만 |
|---|
| 2026.04.21 | ₩9,553 | ₩9,553 | ₩8,949 | ₩8,962 | -6.18% | 11만 |
|---|
| 2026.04.20 | ₩9,311 | ₩9,499 | ₩9,163 | ₩9,378 | +0.72% | 9.6만 |
|---|
| 2026.04.17 | ₩9,512 | ₩9,888 | ₩9,190 | ₩9,271 | -2.54% | 22만 |
|---|
| 2026.04.16 | ₩8,989 | ₩9,204 | ₩8,909 | ₩9,204 | +2.39% | 21.8만 |
|---|
| 2026.04.15 | ₩8,439 | ₩8,855 | ₩8,305 | ₩8,855 | +4.93% | 24만 |
|---|
| 2026.04.14 | ₩7,728 | ₩8,613 | ₩7,701 | ₩8,506 | +10.07% | 34.8만 |
|---|
| 2026.04.13 | ₩7,500 | ₩7,714 | ₩7,433 | ₩7,661 | +2.15% | 10.4만 |
|---|
| 2026.04.10 | ₩7,486 | ₩7,594 | ₩7,392 | ₩7,594 | +1.43% | 21.9만 |
|---|
| 2026.04.09 | ₩6,802 | ₩7,433 | ₩6,735 | ₩7,433 | +9.27% | 49.3만 |
|---|
| 2026.04.08 | ₩6,842 | ₩7,084 | ₩6,453 | ₩6,842 | 0.00% | 40.3만 |
|---|
| 2026.04.07 | ₩6,346 | ₩6,507 | ₩6,346 | ₩6,386 | +0.63% | 23.2만 |
|---|
| 2026.04.06 | ₩6,386 | ₩6,681 | ₩6,386 | ₩6,494 | +1.68% | 21.7만 |
|---|
| 2026.04.02 | ₩6,400 | ₩6,614 | ₩6,373 | ₩6,467 | +1.05% | 17.9만 |
|---|
| 2026.04.01 | ₩6,520 | ₩6,936 | ₩6,520 | ₩6,614 | +1.44% | 34.9만 |
|---|
| 2026.03.31 | ₩6,453 | ₩6,722 | ₩6,319 | ₩6,480 | +0.42% | 26.1만 |
|---|
| 2026.03.30 | ₩6,494 | ₩6,507 | ₩6,172 | ₩6,333 | -2.48% | 26.1만 |
|---|
| 2026.03.27 | ₩6,869 | ₩7,057 | ₩6,494 | ₩6,494 | -5.47% | 26만 |
|---|
| 2026.03.26 | ₩7,084 | ₩7,339 | ₩6,829 | ₩6,909 | -2.46% | 26.8만 |
|---|
| 2026.03.25 | ₩7,500 | ₩7,674 | ₩7,057 | ₩7,191 | -4.11% | 15.3만 |
|---|
| 2026.03.24 | ₩7,299 | ₩7,540 | ₩7,299 | ₩7,352 | +0.74% | 23만 |
|---|
| 2026.03.23 | ₩7,527 | ₩7,661 | ₩7,366 | ₩7,580 | +0.71% | 32.1만 |
|---|
| 2026.03.20 | ₩7,258 | ₩7,460 | ₩7,097 | ₩7,366 | +1.48% | 40.3만 |
|---|
| 2026.03.19 | ₩7,325 | ₩7,513 | ₩7,205 | ₩7,366 | +0.55% | 28.8만 |
|---|
| 2026.03.18 | ₩7,406 | ₩7,607 | ₩7,339 | ₩7,352 | -0.72% | 24만 |
|---|
| 2026.03.17 | ₩7,714 | ₩7,916 | ₩7,419 | ₩7,553 | -2.09% | 28.2만 |
|---|
| 2026.03.16 | ₩7,795 | ₩8,117 | ₩7,621 | ₩7,714 | -1.03% | 30.6만 |
|---|
| 2026.03.13 | ₩7,969 | ₩8,372 | ₩7,728 | ₩7,768 | -2.53% | 64.8만 |
|---|
| 2026.03.12 | ₩8,721 | ₩8,962 | ₩7,312 | ₩7,956 | -8.77% | 107.3만 |
|---|
| 2026.03.11 | ₩10,049 | ₩10,384 | ₩10,022 | ₩10,277 | +2.27% | 15.6만 |
|---|
| 2026.03.10 | ₩10,277 | ₩10,451 | ₩10,049 | ₩10,049 | -2.22% | 20.7만 |
|---|
| 2026.03.09 | ₩9,807 | ₩10,317 | ₩9,807 | ₩10,210 | +4.10% | 29.3만 |
|---|
| 2026.03.06 | ₩9,968 | ₩10,197 | ₩9,928 | ₩10,049 | +0.81% | 16.2만 |
|---|
| 2026.03.05 | ₩10,223 | ₩10,465 | ₩10,022 | ₩10,156 | -0.66% | 10.8만 |
|---|
| 2026.03.04 | ₩10,277 | ₩10,519 | ₩10,103 | ₩10,398 | +1.17% | 10.9만 |
|---|
| 2026.03.03 | ₩10,036 | ₩10,237 | ₩9,740 | ₩10,089 | +0.53% | 11.5만 |
|---|
| 2026.03.02 | ₩10,358 | ₩10,478 | ₩10,156 | ₩10,317 | -0.39% | 13.9만 |
|---|
| 2026.02.27 | ₩10,290 | ₩10,760 | ₩10,197 | ₩10,586 | +2.87% | 15.1만 |
|---|
| 2026.02.26 | ₩10,921 | ₩11,391 | ₩10,223 | ₩10,451 | -4.30% | 9.1만 |
|---|
| 2026.02.25 | ₩10,706 | ₩10,948 | ₩10,519 | ₩10,934 | +2.13% | 13.7만 |
|---|
| 2026.02.24 | ₩10,465 | ₩10,975 | ₩10,331 | ₩10,666 | +1.92% | 17.2만 |
|---|
| 2026.02.23 | ₩11,337 | ₩11,337 | ₩10,626 | ₩10,706 | -5.56% | 18.6만 |
|---|
| 2026.02.20 | ₩11,350 | ₩11,458 | ₩11,122 | ₩11,364 | +0.12% | 11.1만 |
|---|
| 2026.02.19 | ₩11,619 | ₩11,686 | ₩11,270 | ₩11,350 | -2.31% | 11.9만 |
|---|
| 2026.02.18 | ₩11,739 | ₩12,075 | ₩11,619 | ₩11,833 | +0.80% | 12.1만 |
|---|
| 2026.02.17 | ₩11,833 | ₩12,021 | ₩11,458 | ₩11,646 | -1.59% | 8.5만 |
|---|
| 2026.02.13 | ₩11,659 | ₩12,155 | ₩11,404 | ₩11,833 | +1.50% | 16.4만 |
|---|
| 2026.02.12 | ₩12,222 | ₩12,303 | ₩10,961 | ₩11,511 | -5.82% | 19.9만 |
|---|
| 2026.02.11 | ₩12,370 | ₩12,585 | ₩11,820 | ₩12,129 | -1.95% | 22.6만 |
|---|
| 2026.02.10 | ₩12,021 | ₩13,027 | ₩11,820 | ₩12,303 | +2.34% | 39만 |
|---|
| 2026.02.09 | ₩11,417 | ₩12,397 | ₩11,364 | ₩11,968 | +4.82% | 32.3만 |
|---|
| 2026.02.06 | ₩10,814 | ₩11,485 | ₩10,814 | ₩11,364 | +5.09% | 28.2만 |
|---|
| 2026.02.05 | ₩10,720 | ₩11,230 | ₩10,532 | ₩10,787 | +0.63% | 25.2만 |
|---|
| 2026.02.04 | ₩10,358 | ₩10,921 | ₩9,955 | ₩10,908 | +5.31% | 50.2만 |
|---|
| 2026.02.03 | ₩9,942 | ₩10,237 | ₩9,392 | ₩10,197 | +2.56% | 26.3만 |
|---|
| 2026.02.02 | ₩8,855 | ₩10,706 | ₩8,855 | ₩10,183 | +15.00% | 34.6만 |
|---|
| 2026.01.30 | ₩8,788 | ₩8,949 | ₩8,613 | ₩8,828 | +0.46% | 10.7만 |
|---|
| 2026.01.29 | ₩9,096 | ₩9,204 | ₩8,546 | ₩8,962 | -1.47% | 14.4만 |
|---|
| 2026.01.28 | ₩9,123 | ₩9,392 | ₩8,962 | ₩9,043 | -0.88% | 15.7만 |
|---|
| 2026.01.27 | ₩8,519 | ₩9,257 | ₩8,318 | ₩9,150 | +7.40% | 27.4만 |
|---|
| 2026.01.26 | ₩8,412 | ₩8,493 | ₩8,238 | ₩8,452 | +0.48% | 13.7만 |
|---|
| 2026.01.23 | ₩8,265 | ₩8,452 | ₩8,117 | ₩8,399 | +1.62% | 17.2만 |
|---|
| 2026.01.22 | ₩7,889 | ₩8,318 | ₩7,862 | ₩8,291 | +5.10% | 11.5만 |
|---|
| 2026.01.21 | ₩7,755 | ₩8,050 | ₩7,661 | ₩7,849 | +1.21% | 9.4만 |
|---|
| 2026.01.20 | ₩8,130 | ₩8,130 | ₩7,594 | ₩7,594 | -6.60% | 14만 |
|---|
| 2026.01.16 | ₩8,090 | ₩8,493 | ₩8,050 | ₩8,318 | +2.82% | 20.4만 |
|---|
| 2026.01.15 | ₩8,023 | ₩8,104 | ₩7,916 | ₩8,104 | +1.00% | 29.2만 |
|---|
| 2026.01.14 | ₩8,010 | ₩8,063 | ₩7,822 | ₩7,983 | -0.34% | 13.2만 |
|---|
| 2026.01.13 | ₩8,171 | ₩8,224 | ₩7,956 | ₩8,023 | -1.81% | 10만 |
|---|
| 2026.01.12 | ₩8,077 | ₩8,171 | ₩7,969 | ₩8,117 | +0.50% | 8.5만 |
|---|
| 2026.01.09 | ₩8,251 | ₩8,412 | ₩8,023 | ₩8,171 | -0.98% | 8.6만 |
|---|
| 2026.01.08 | ₩7,782 | ₩8,291 | ₩7,768 | ₩8,251 | +6.03% | 13.3만 |
|---|
| 2026.01.07 | ₩8,063 | ₩8,063 | ₩7,741 | ₩7,835 | -2.83% | 13만 |
|---|
| 2026.01.06 | ₩7,835 | ₩8,077 | ₩7,782 | ₩8,036 | +2.57% | 7.9만 |
|---|
| 2026.01.05 | ₩7,983 | ₩8,144 | ₩7,808 | ₩7,875 | -1.34% | 11만 |
|---|
| 2026.01.02 | ₩7,849 | ₩8,144 | ₩7,782 | ₩8,010 | +2.05% | 18.9만 |
|---|
| 2025.12.31 | ₩7,943 | ₩7,956 | ₩7,755 | ₩7,768 | -2.20% | 12만 |
|---|
| 2025.12.30 | ₩7,795 | ₩8,036 | ₩7,768 | ₩7,969 | +2.24% | 14.5만 |
|---|
| 2025.12.29 | ₩7,607 | ₩7,862 | ₩7,460 | ₩7,795 | +2.47% | 22.7만 |
|---|
| 2025.12.26 | ₩7,580 | ₩7,755 | ₩7,580 | ₩7,634 | +0.71% | 10.7만 |
|---|
| 2025.12.24 | ₩7,647 | ₩7,768 | ₩7,500 | ₩7,607 | -0.53% | 5.4만 |
|---|
| 2025.12.23 | ₩7,527 | ₩7,688 | ₩7,446 | ₩7,607 | +1.07% | 14.1만 |
|---|
| 2025.12.22 | ₩7,755 | ₩7,849 | ₩7,540 | ₩7,580 | -2.25% | 18.6만 |
|---|
| 2025.12.19 | ₩7,956 | ₩7,983 | ₩7,647 | ₩7,741 | -2.70% | 20.6만 |
|---|
| 2025.12.18 | ₩8,130 | ₩8,197 | ₩7,875 | ₩7,956 | -2.15% | 9만 |
|---|
| 2025.12.17 | ₩8,050 | ₩8,144 | ₩7,969 | ₩8,023 | -0.33% | 10만 |
|---|
| 2025.12.16 | ₩7,835 | ₩8,104 | ₩7,835 | ₩8,050 | +2.74% | 18.9만 |
|---|
| 2025.12.15 | ₩8,077 | ₩8,077 | ₩7,688 | ₩7,835 | -2.99% | 17.3만 |
|---|
| 2025.12.12 | ₩8,332 | ₩8,426 | ₩7,889 | ₩7,996 | -4.03% | 20.5만 |
|---|
| 2025.12.11 | ₩8,493 | ₩8,519 | ₩8,211 | ₩8,305 | -2.21% | 12.2만 |
|---|
| 2025.12.10 | ₩7,943 | ₩8,493 | ₩7,943 | ₩8,466 | +6.59% | 14.7만 |
|---|
| 2025.12.09 | ₩7,782 | ₩8,130 | ₩7,782 | ₩8,010 | +2.93% | 8.9만 |
|---|
| 2025.12.08 | ₩7,929 | ₩7,929 | ₩7,755 | ₩7,835 | -1.18% | 9.2만 |
|---|
| 2025.12.05 | ₩7,755 | ₩7,983 | ₩7,741 | ₩7,875 | +1.56% | 13.1만 |
|---|
| 2025.12.04 | ₩7,701 | ₩7,822 | ₩7,594 | ₩7,741 | +0.52% | 11.7만 |
|---|
| 2025.12.03 | ₩7,714 | ₩7,808 | ₩7,527 | ₩7,714 | 0.00% | 14.2만 |
|---|
| 2025.12.02 | ₩7,567 | ₩7,795 | ₩7,527 | ₩7,768 | +2.66% | 7.1만 |
|---|
| 2025.12.01 | ₩7,553 | ₩7,661 | ₩7,433 | ₩7,446 | -1.42% | 20.4만 |
|---|
| 2025.11.28 | ₩7,768 | ₩7,849 | ₩7,647 | ₩7,661 | -1.38% | 4.2만 |
|---|
| 2025.11.26 | ₩7,594 | ₩7,835 | ₩7,594 | ₩7,688 | +1.24% | 14.8만 |
|---|
| 2025.11.25 | ₩7,460 | ₩7,701 | ₩7,460 | ₩7,607 | +1.98% | 16만 |
|---|
| 2025.11.24 | ₩7,513 | ₩7,553 | ₩7,352 | ₩7,352 | -2.14% | 20.4만 |
|---|
| 2025.11.21 | ₩7,406 | ₩7,540 | ₩7,325 | ₩7,446 | +0.54% | 9.4만 |
|---|
| 2025.11.20 | ₩7,634 | ₩7,714 | ₩7,164 | ₩7,352 | -3.69% | 16.4만 |
|---|
| 2025.11.19 | ₩7,366 | ₩7,647 | ₩7,339 | ₩7,460 | +1.28% | 14.5만 |
|---|
| 2025.11.18 | ₩7,325 | ₩7,419 | ₩7,205 | ₩7,392 | +0.92% | 23.1만 |
|---|
| 2025.11.17 | ₩7,621 | ₩7,808 | ₩7,285 | ₩7,392 | -2.99% | 18.3만 |
|---|
| 2025.11.14 | ₩7,647 | ₩7,835 | ₩7,594 | ₩7,674 | +0.35% | 14.7만 |
|---|
| 2025.11.13 | ₩8,104 | ₩8,251 | ₩7,741 | ₩7,795 | -3.81% | 17.2만 |
|---|
| 2025.11.12 | ₩8,117 | ₩8,291 | ₩8,090 | ₩8,130 | +0.17% | 12.7만 |
|---|
| 2025.11.11 | ₩8,063 | ₩8,305 | ₩7,943 | ₩8,144 | +1.00% | 14.3만 |
|---|
| 2025.11.10 | ₩8,399 | ₩8,399 | ₩7,849 | ₩8,036 | -4.31% | 28.1만 |
|---|
| 2025.11.07 | ₩7,621 | ₩8,399 | ₩7,621 | ₩8,278 | +8.63% | 22.3만 |
|---|
| 2025.11.06 | ₩8,976 | ₩9,284 | ₩7,674 | ₩7,728 | -13.90% | 40.4만 |
|---|
| 2025.11.05 | ₩9,110 | ₩9,472 | ₩8,815 | ₩9,231 | +1.33% | 9.5만 |
|---|
| 2025.11.04 | ₩9,110 | ₩9,177 | ₩8,855 | ₩9,043 | -0.74% | 15.2만 |
|---|
| 2025.11.03 | ₩9,123 | ₩9,351 | ₩9,002 | ₩9,244 | +1.32% | 18.3만 |
|---|
| 2025.10.31 | ₩9,056 | ₩9,163 | ₩8,788 | ₩9,137 | +0.89% | 33.5만 |
|---|
| 2025.10.30 | ₩9,311 | ₩9,392 | ₩9,056 | ₩9,083 | -2.45% | 10만 |
|---|
| 2025.10.29 | ₩9,633 | ₩9,727 | ₩9,204 | ₩9,472 | -1.67% | 22.5만 |
|---|
| 2025.10.28 | ₩9,740 | ₩9,848 | ₩9,485 | ₩9,660 | -0.83% | 15.8만 |
|---|
| 2025.10.27 | ₩9,915 | ₩9,942 | ₩9,593 | ₩9,754 | -1.62% | 19.6만 |
|---|
| 2025.10.24 | ₩9,660 | ₩10,049 | ₩9,606 | ₩9,915 | +2.64% | 12.2만 |
|---|
| 2025.10.23 | ₩9,673 | ₩9,714 | ₩9,392 | ₩9,620 | -0.55% | 15.9만 |
|---|
| 2025.10.22 | ₩10,103 | ₩10,103 | ₩9,553 | ₩9,646 | -4.52% | 16.9만 |
|---|
| 2025.10.21 | ₩9,418 | ₩10,076 | ₩9,338 | ₩10,036 | +6.55% | 20.4만 |
|---|
| 2025.10.20 | ₩8,882 | ₩9,405 | ₩8,882 | ₩9,392 | +5.74% | 17.4만 |
|---|
| 2025.10.17 | ₩8,909 | ₩9,016 | ₩8,627 | ₩8,841 | -0.75% | 33.1만 |
|---|
| 2025.10.16 | ₩9,163 | ₩9,204 | ₩8,667 | ₩9,002 | -1.76% | 18만 |
|---|
| 2025.10.15 | ₩9,123 | ₩9,459 | ₩8,976 | ₩9,096 | -0.29% | 13.3만 |
|---|
| 2025.10.14 | ₩8,748 | ₩9,351 | ₩8,654 | ₩9,123 | +4.29% | 17.4만 |
|---|
| 2025.10.13 | ₩8,761 | ₩8,976 | ₩8,761 | ₩8,855 | +1.07% | 12.5만 |
|---|
| 2025.10.10 | ₩9,083 | ₩9,083 | ₩8,372 | ₩8,600 | -5.32% | 12.5만 |
|---|