시장 데이터를 불러오는 중
전체 종목
스태그 인더스트리얼 과거 주가
Stag Industrial, Inc. Common Stock · STAG · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stag Industrial, Inc. Common Stock · STAG · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,241 | ₩48,509 | ₩47,852 | ₩48,254 | +0.03% | 104.4만 |
| 2026.10.08 | ₩47,169 | ₩48,120 | ₩47,088 | ₩48,080 | +1.93% | 179.7만 |
| 2026.10.07 | ₩48,308 | ₩48,375 | ₩47,236 | ₩47,276 | -2.14% | 137.9만 |
| 2026.10.06 | ₩48,348 | ₩48,763 | ₩48,227 | ₩48,402 | +0.11% | 139.3만 |
| 2026.10.05 | ₩48,348 | ₩48,844 | ₩47,946 | ₩48,308 | -0.08% | 170.5만 |
| 2026.10.02 | ₩48,201 | ₩48,683 | ₩48,053 | ₩48,308 | +0.22% | 178.4만 |
| 2026.10.01 | ₩47,772 | ₩47,973 | ₩47,423 | ₩47,866 | +0.20% | 149.6만 |
| 2026.09.30 | ₩49,219 | ₩49,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,986 |
| -2.50% |
| 219.1만 |
| 2026.09.29 | ₩49,326 | ₩49,701 | ₩49,098 | ₩49,433 | +0.22% | 180.6만 |
|---|
| 2026.09.28 | ₩49,299 | ₩49,822 | ₩48,924 | ₩49,594 | +0.60% | 307.5만 |
|---|
| 2026.09.25 | ₩50,050 | ₩50,090 | ₩49,165 | ₩49,299 | -1.50% | 300.5만 |
|---|
| 2026.09.24 | ₩49,487 | ₩50,211 | ₩49,474 | ₩49,969 | +0.97% | 152.7만 |
|---|
| 2026.09.23 | ₩49,701 | ₩50,251 | ₩49,313 | ₩49,353 | -0.70% | 122.3만 |
|---|
| 2026.09.22 | ₩50,211 | ₩50,492 | ₩49,835 | ₩50,010 | -0.40% | 183.6만 |
|---|
| 2026.09.21 | ₩50,479 | ₩50,854 | ₩50,063 | ₩50,264 | -0.42% | 156.4만 |
|---|
| 2026.09.18 | ₩50,184 | ₩50,519 | ₩49,916 | ₩50,385 | +0.40% | 297.1만 |
|---|
| 2026.09.17 | ₩50,063 | ₩50,358 | ₩49,768 | ₩50,237 | +0.35% | 135.1만 |
|---|
| 2026.09.16 | ₩49,835 | ₩50,251 | ₩49,299 | ₩49,688 | -0.30% | 145.2만 |
|---|
| 2026.09.15 | ₩49,541 | ₩49,849 | ₩49,085 | ₩49,782 | +0.49% | 101.2만 |
|---|
| 2026.09.14 | ₩49,661 | ₩50,010 | ₩49,313 | ₩49,554 | -0.22% | 127.1만 |
|---|
| 2026.09.11 | ₩49,809 | ₩49,849 | ₩49,206 | ₩49,768 | -0.08% | 96.4만 |
|---|
| 2026.09.10 | ₩49,902 | ₩50,010 | ₩49,165 | ₩49,407 | -0.99% | 119.6만 |
|---|
| 2026.09.09 | ₩50,385 | ₩50,465 | ₩49,353 | ₩49,822 | -1.12% | 93.8만 |
|---|
| 2026.09.08 | ₩50,398 | ₩50,559 | ₩50,023 | ₩50,331 | -0.13% | 102.8만 |
|---|
| 2026.09.04 | ₩50,304 | ₩50,921 | ₩50,304 | ₩50,492 | +0.37% | 152.3만 |
|---|
| 2026.09.03 | ₩50,586 | ₩50,586 | ₩50,023 | ₩50,519 | -0.13% | 184.9만 |
|---|
| 2026.09.02 | ₩50,546 | ₩50,572 | ₩49,996 | ₩50,157 | -0.77% | 210만 |
|---|
| 2026.09.01 | ₩49,916 | ₩50,479 | ₩49,795 | ₩50,465 | +1.10% | 233.5만 |
|---|
| 2026.08.31 | ₩50,023 | ₩50,278 | ₩49,648 | ₩49,916 | -0.21% | 191.4만 |
|---|
| 2026.08.28 | ₩49,983 | ₩50,117 | ₩49,581 | ₩49,822 | -0.32% | 137.5만 |
|---|
| 2026.08.27 | ₩49,366 | ₩49,809 | ₩49,299 | ₩49,675 | +0.62% | 147.3만 |
|---|
| 2026.08.26 | ₩49,755 | ₩50,117 | ₩49,608 | ₩49,822 | +0.13% | 139.8만 |
|---|
| 2026.08.25 | ₩49,876 | ₩49,889 | ₩49,246 | ₩49,715 | -0.32% | 118.6만 |
|---|
| 2026.08.24 | ₩49,299 | ₩49,755 | ₩49,125 | ₩49,648 | +0.71% | 161.3만 |
|---|
| 2026.08.21 | ₩49,031 | ₩49,460 | ₩48,964 | ₩49,139 | +0.22% | 212.8만 |
|---|
| 2026.08.20 | ₩48,737 | ₩49,232 | ₩48,522 | ₩48,737 | 0.00% | 170.5만 |
|---|
| 2026.08.19 | ₩49,179 | ₩49,380 | ₩48,629 | ₩48,817 | -0.74% | 133.9만 |
|---|
| 2026.08.18 | ₩49,608 | ₩49,621 | ₩48,978 | ₩49,018 | -1.19% | 97.1만 |
|---|
| 2026.08.17 | ₩49,045 | ₩49,366 | ₩48,924 | ₩49,313 | +0.55% | 128.3만 |
|---|
| 2026.08.14 | ₩49,393 | ₩49,728 | ₩49,192 | ₩49,246 | -0.30% | 95.7만 |
|---|
| 2026.08.13 | ₩49,782 | ₩50,023 | ₩49,433 | ₩49,514 | -0.54% | 94만 |
|---|
| 2026.08.12 | ₩49,433 | ₩49,581 | ₩49,112 | ₩49,500 | +0.14% | 107.2만 |
|---|
| 2026.08.11 | ₩49,380 | ₩49,621 | ₩48,911 | ₩49,232 | -0.30% | 125만 |
|---|
| 2026.08.10 | ₩49,701 | ₩49,701 | ₩49,018 | ₩49,273 | -0.86% | 142.3만 |
|---|
| 2026.08.07 | ₩49,219 | ₩50,010 | ₩49,058 | ₩49,983 | +1.55% | 134.4만 |
|---|
| 2026.08.06 | ₩50,452 | ₩50,465 | ₩49,125 | ₩49,313 | -2.26% | 114.5만 |
|---|
| 2026.08.05 | ₩50,613 | ₩50,747 | ₩49,768 | ₩49,943 | -1.32% | 171.6만 |
|---|
| 2026.08.04 | ₩51,376 | ₩51,376 | ₩50,385 | ₩50,613 | -1.49% | 205.4만 |
|---|
| 2026.08.03 | ₩51,135 | ₩51,872 | ₩50,854 | ₩51,685 | +1.07% | 187.5만 |
|---|
| 2026.07.31 | ₩51,698 | ₩51,711 | ₩51,015 | ₩51,269 | -0.83% | 147.1만 |
|---|
| 2026.07.30 | ₩52,154 | ₩52,368 | ₩50,800 | ₩51,644 | -0.98% | 168.5만 |
|---|
| 2026.07.29 | ₩53,735 | ₩54,070 | ₩51,926 | ₩52,140 | -2.97% | 349.5만 |
|---|
| 2026.07.28 | ₩54,619 | ₩54,847 | ₩54,164 | ₩54,566 | -0.10% | 284.3만 |
|---|
| 2026.07.27 | ₩55,035 | ₩55,195 | ₩54,391 | ₩54,458 | -1.05% | 221.4만 |
|---|
| 2026.07.24 | ₩54,780 | ₩55,450 | ₩54,606 | ₩55,088 | +0.56% | 199.9만 |
|---|
| 2026.07.23 | ₩55,343 | ₩55,343 | ₩54,097 | ₩54,271 | -1.94% | 168.2만 |
|---|
| 2026.07.22 | ₩56,267 | ₩56,267 | ₩55,209 | ₩55,343 | -1.64% | 120.1만 |
|---|
| 2026.07.21 | ₩56,187 | ₩56,495 | ₩55,731 | ₩55,973 | -0.38% | 145.8만 |
|---|
| 2026.07.20 | ₩55,852 | ₩56,522 | ₩55,745 | ₩56,040 | +0.34% | 161.8만 |
|---|
| 2026.07.17 | ₩56,428 | ₩57,098 | ₩55,584 | ₩55,852 | -1.02% | 146.1만 |
|---|
| 2026.07.16 | ₩53,815 | ₩56,415 | ₩53,601 | ₩56,334 | +4.68% | 190.8만 |
|---|
| 2026.07.15 | ₩52,931 | ₩53,909 | ₩52,931 | ₩53,494 | +1.06% | 196.2만 |
|---|
| 2026.07.14 | ₩52,556 | ₩52,783 | ₩52,127 | ₩52,716 | +0.31% | 315.9만 |
|---|
| 2026.07.13 | ₩52,261 | ₩52,743 | ₩52,261 | ₩52,368 | +0.21% | 254.1만 |
|---|
| 2026.07.10 | ₩52,475 | ₩52,475 | ₩51,805 | ₩52,234 | -0.46% | 109.2만 |
|---|
| 2026.07.09 | ₩51,979 | ₩52,475 | ₩51,792 | ₩52,154 | +0.34% | 97.5만 |
|---|
| 2026.07.08 | ₩52,475 | ₩52,676 | ₩51,618 | ₩51,725 | -1.43% | 157.7만 |
|---|
| 2026.07.07 | ₩52,663 | ₩53,252 | ₩52,234 | ₩52,422 | -0.46% | 252.9만 |
|---|
| 2026.07.06 | ₩52,368 | ₩52,569 | ₩51,939 | ₩52,395 | +0.05% | 108.1만 |
|---|
| 2026.07.02 | ₩51,752 | ₩52,475 | ₩51,484 | ₩52,475 | +1.40% | 150.4만 |
|---|
| 2026.07.01 | ₩51,162 | ₩51,752 | ₩51,149 | ₩51,376 | +0.42% | 128.8만 |
|---|
| 2026.06.30 | ₩51,510 | ₩51,926 | ₩50,961 | ₩51,001 | -0.99% | 142.4만 |
|---|
| 2026.06.29 | ₩52,462 | ₩52,502 | ₩51,912 | ₩52,475 | +0.03% | 133.1만 |
|---|
| 2026.06.26 | ₩52,663 | ₩52,837 | ₩52,368 | ₩52,824 | +0.31% | 206.4만 |
|---|
| 2026.06.25 | ₩52,703 | ₩52,891 | ₩51,644 | ₩52,381 | -0.61% | 208.6만 |
|---|
| 2026.06.24 | ₩52,261 | ₩52,623 | ₩51,577 | ₩52,408 | +0.28% | 185.9만 |
|---|
| 2026.06.23 | ₩51,765 | ₩52,221 | ₩51,577 | ₩52,100 | +0.65% | 162.9만 |
|---|
| 2026.06.22 | ₩50,546 | ₩51,912 | ₩50,505 | ₩51,698 | +2.28% | 127.6만 |
|---|
| 2026.06.18 | ₩50,532 | ₩50,800 | ₩49,943 | ₩50,653 | +0.24% | 263.7만 |
|---|
| 2026.06.17 | ₩51,216 | ₩51,497 | ₩49,634 | ₩49,943 | -2.49% | 112.3만 |
|---|
| 2026.06.16 | ₩51,926 | ₩52,247 | ₩51,229 | ₩51,524 | -0.77% | 131.8만 |
|---|
| 2026.06.15 | ₩51,993 | ₩52,180 | ₩51,470 | ₩51,618 | -0.72% | 164.7만 |
|---|
| 2026.06.12 | ₩51,256 | ₩51,993 | ₩51,256 | ₩51,966 | +1.39% | 120.2만 |
|---|
| 2026.06.11 | ₩51,216 | ₩51,591 | ₩50,452 | ₩50,921 | -0.58% | 148.9만 |
|---|
| 2026.06.10 | ₩51,028 | ₩51,524 | ₩50,867 | ₩50,907 | -0.24% | 123.1만 |
|---|
| 2026.06.09 | ₩50,184 | ₩51,403 | ₩50,050 | ₩50,934 | +1.50% | 159.5만 |
|---|
| 2026.06.08 | ₩49,755 | ₩50,211 | ₩49,299 | ₩49,768 | +0.03% | 101.4만 |
|---|
| 2026.06.05 | ₩49,326 | ₩50,465 | ₩49,326 | ₩49,929 | +1.22% | 76.6만 |
|---|
| 2026.06.04 | ₩49,621 | ₩49,661 | ₩49,018 | ₩49,594 | -0.05% | 102.5만 |
|---|
| 2026.06.03 | ₩48,817 | ₩49,393 | ₩48,616 | ₩48,938 | +0.25% | 120.5만 |
|---|
| 2026.06.02 | ₩49,072 | ₩49,541 | ₩48,790 | ₩48,964 | -0.22% | 102.5만 |
|---|
| 2026.06.01 | ₩50,264 | ₩50,599 | ₩49,192 | ₩49,219 | -2.08% | 117.7만 |
|---|
| 2026.05.29 | ₩51,162 | ₩51,162 | ₩50,385 | ₩50,747 | -0.81% | 200.5만 |
|---|
| 2026.05.28 | ₩51,041 | ₩51,470 | ₩50,747 | ₩50,907 | -0.26% | 127.5만 |
|---|
| 2026.05.27 | ₩51,618 | ₩51,859 | ₩51,309 | ₩51,309 | -0.60% | 81.5만 |
|---|
| 2026.05.26 | ₩51,122 | ₩51,752 | ₩50,988 | ₩51,618 | +0.97% | 108.7만 |
|---|
| 2026.05.22 | ₩51,068 | ₩51,296 | ₩50,666 | ₩51,122 | +0.10% | 131.4만 |
|---|
| 2026.05.21 | ₩50,974 | ₩51,229 | ₩50,613 | ₩51,041 | +0.13% | 109.6만 |
|---|
| 2026.05.20 | ₩50,720 | ₩51,457 | ₩50,479 | ₩51,323 | +1.19% | 93.4만 |
|---|
| 2026.05.19 | ₩51,216 | ₩51,216 | ₩50,519 | ₩50,532 | -1.33% | 100만 |
|---|
| 2026.05.18 | ₩50,840 | ₩51,497 | ₩50,840 | ₩51,175 | +0.66% | 66.8만 |
|---|
| 2026.05.15 | ₩50,881 | ₩51,001 | ₩50,318 | ₩50,613 | -0.53% | 88.4만 |
|---|
| 2026.05.14 | ₩51,644 | ₩51,792 | ₩50,934 | ₩50,974 | -1.30% | 129만 |
|---|
| 2026.05.13 | ₩51,564 | ₩51,765 | ₩51,135 | ₩51,417 | -0.29% | 92.3만 |
|---|
| 2026.05.12 | ₩51,752 | ₩52,100 | ₩51,269 | ₩51,792 | +0.08% | 85.1만 |
|---|
| 2026.05.11 | ₩52,355 | ₩52,475 | ₩51,551 | ₩51,671 | -1.31% | 138.5만 |
|---|
| 2026.05.08 | ₩51,966 | ₩52,663 | ₩51,859 | ₩52,194 | +0.44% | 97.4만 |
|---|
| 2026.05.07 | ₩51,832 | ₩51,859 | ₩51,229 | ₩51,819 | -0.03% | 279.5만 |
|---|
| 2026.05.06 | ₩50,948 | ₩51,792 | ₩50,827 | ₩51,658 | +1.39% | 128.1만 |
|---|
| 2026.05.05 | ₩50,760 | ₩51,162 | ₩50,425 | ₩50,988 | +0.45% | 114.4만 |
|---|
| 2026.05.04 | ₩51,350 | ₩51,390 | ₩50,197 | ₩50,599 | -1.46% | 111.2만 |
|---|
| 2026.05.01 | ₩51,912 | ₩51,926 | ₩51,269 | ₩51,698 | -0.41% | 93.7만 |
|---|
| 2026.04.30 | ₩51,068 | ₩51,805 | ₩51,068 | ₩51,698 | +1.23% | 126만 |
|---|
| 2026.04.29 | ₩52,274 | ₩52,609 | ₩50,639 | ₩51,041 | -2.36% | 189.1만 |
|---|
| 2026.04.28 | ₩53,185 | ₩53,386 | ₩52,381 | ₩53,011 | -0.33% | 115.3만 |
|---|
| 2026.04.27 | ₩52,127 | ₩53,011 | ₩52,127 | ₩52,904 | +1.49% | 141.8만 |
|---|
| 2026.04.24 | ₩52,542 | ₩52,850 | ₩51,953 | ₩52,073 | -0.89% | 112.6만 |
|---|
| 2026.04.23 | ₩52,355 | ₩52,931 | ₩52,194 | ₩52,636 | +0.54% | 74.3만 |
|---|
| 2026.04.22 | ₩52,931 | ₩52,931 | ₩51,872 | ₩52,113 | -1.54% | 82.3만 |
|---|
| 2026.04.21 | ₩53,587 | ₩53,587 | ₩52,207 | ₩52,623 | -1.80% | 109.5만 |
|---|
| 2026.04.20 | ₩52,998 | ₩53,587 | ₩52,877 | ₩53,453 | +0.86% | 81.3만 |
|---|
| 2026.04.17 | ₩52,194 | ₩53,494 | ₩52,154 | ₩53,266 | +2.05% | 130.5만 |
|---|
| 2026.04.16 | ₩51,644 | ₩52,194 | ₩51,604 | ₩52,020 | +0.73% | 98.4만 |
|---|
| 2026.04.15 | ₩51,604 | ₩51,792 | ₩51,336 | ₩51,524 | -0.16% | 103.2만 |
|---|
| 2026.04.14 | ₩50,840 | ₩51,899 | ₩50,747 | ₩51,792 | +1.87% | 85.9만 |
|---|
| 2026.04.13 | ₩51,041 | ₩51,095 | ₩50,492 | ₩51,015 | -0.05% | 70.9만 |
|---|
| 2026.04.10 | ₩50,787 | ₩51,216 | ₩50,747 | ₩51,122 | +0.66% | 70.5만 |
|---|
| 2026.04.09 | ₩50,626 | ₩51,216 | ₩50,559 | ₩50,787 | +0.32% | 98.9만 |
|---|
| 2026.04.08 | ₩50,639 | ₩51,108 | ₩50,532 | ₩50,881 | +0.48% | 165.9만 |
|---|
| 2026.04.07 | ₩48,777 | ₩49,983 | ₩48,469 | ₩49,835 | +2.17% | 124.5만 |
|---|
| 2026.04.06 | ₩48,710 | ₩48,991 | ₩48,562 | ₩48,750 | +0.08% | 90.8만 |
|---|
| 2026.04.02 | ₩48,375 | ₩49,058 | ₩48,174 | ₩48,978 | +1.25% | 135.3만 |
|---|
| 2026.04.01 | ₩48,000 | ₩49,058 | ₩47,973 | ₩48,522 | +1.09% | 152만 |
|---|
| 2026.03.31 | ₩48,576 | ₩49,085 | ₩47,718 | ₩48,321 | -0.52% | 161.7만 |
|---|
| 2026.03.30 | ₩48,857 | ₩49,125 | ₩48,187 | ₩48,361 | -1.01% | 120.8만 |
|---|
| 2026.03.27 | ₩48,603 | ₩48,978 | ₩48,268 | ₩48,361 | -0.50% | 98.8만 |
|---|
| 2026.03.26 | ₩48,093 | ₩48,750 | ₩48,053 | ₩48,670 | +1.20% | 146.3만 |
|---|
| 2026.03.25 | ₩48,924 | ₩49,098 | ₩47,933 | ₩48,214 | -1.45% | 203.9만 |
|---|
| 2026.03.24 | ₩49,286 | ₩49,527 | ₩48,536 | ₩48,643 | -1.31% | 281만 |
|---|
| 2026.03.23 | ₩49,755 | ₩50,532 | ₩49,273 | ₩49,554 | -0.40% | 158.1만 |
|---|
| 2026.03.20 | ₩50,291 | ₩50,291 | ₩48,790 | ₩49,098 | -2.37% | 344.9만 |
|---|
| 2026.03.19 | ₩50,827 | ₩51,015 | ₩50,050 | ₩50,251 | -1.13% | 117만 |
|---|
| 2026.03.18 | ₩51,591 | ₩51,832 | ₩50,894 | ₩51,041 | -1.06% | 87.3만 |
|---|
| 2026.03.17 | ₩51,725 | ₩52,140 | ₩51,457 | ₩51,752 | +0.05% | 127만 |
|---|
| 2026.03.16 | ₩51,551 | ₩51,939 | ₩51,269 | ₩51,323 | -0.44% | 104.4만 |
|---|
| 2026.03.13 | ₩51,443 | ₩51,886 | ₩50,814 | ₩50,961 | -0.94% | 105.5만 |
|---|
| 2026.03.12 | ₩51,095 | ₩51,242 | ₩50,613 | ₩50,974 | -0.24% | 142.5만 |
|---|
| 2026.03.11 | ₩51,082 | ₩51,363 | ₩50,760 | ₩51,336 | +0.50% | 93.6만 |
|---|
| 2026.03.10 | ₩51,202 | ₩51,899 | ₩50,827 | ₩51,417 | +0.42% | 100.4만 |
|---|
| 2026.03.09 | ₩50,720 | ₩51,564 | ₩49,943 | ₩51,403 | +1.35% | 99.3만 |
|---|
| 2026.03.06 | ₩51,778 | ₩51,778 | ₩50,572 | ₩51,055 | -1.40% | 82.6만 |
|---|
| 2026.03.05 | ₩52,341 | ₩52,475 | ₩51,886 | ₩52,221 | -0.23% | 94.4만 |
|---|
| 2026.03.04 | ₩52,757 | ₩53,011 | ₩52,100 | ₩52,891 | +0.25% | 116.7만 |
|---|
| 2026.03.03 | ₩52,341 | ₩52,891 | ₩51,470 | ₩52,757 | +0.79% | 110.5만 |
|---|
| 2026.03.02 | ₩52,556 | ₩53,360 | ₩52,100 | ₩53,239 | +1.30% | 113.8만 |
|---|
| 2026.02.27 | ₩52,341 | ₩53,199 | ₩52,207 | ₩52,556 | +0.41% | 194.8만 |
|---|
| 2026.02.26 | ₩51,819 | ₩52,797 | ₩51,618 | ₩52,663 | +1.63% | 93.9만 |
|---|
| 2026.02.25 | ₩52,154 | ₩52,207 | ₩51,457 | ₩51,671 | -0.92% | 99.5만 |
|---|
| 2026.02.24 | ₩52,073 | ₩52,435 | ₩51,403 | ₩51,966 | -0.21% | 135만 |
|---|
| 2026.02.23 | ₩52,984 | ₩53,574 | ₩52,288 | ₩52,596 | -0.73% | 159.4만 |
|---|
| 2026.02.20 | ₩51,711 | ₩52,998 | ₩51,484 | ₩52,971 | +2.44% | 123.9만 |
|---|
| 2026.02.19 | ₩51,189 | ₩51,711 | ₩50,988 | ₩51,644 | +0.89% | 104.8만 |
|---|
| 2026.02.18 | ₩51,202 | ₩51,591 | ₩50,907 | ₩51,189 | -0.03% | 151.8만 |
|---|
| 2026.02.17 | ₩51,350 | ₩51,644 | ₩50,988 | ₩51,430 | +0.16% | 140.5만 |
|---|
| 2026.02.13 | ₩50,264 | ₩51,470 | ₩49,835 | ₩51,001 | +1.47% | 239.7만 |
|---|
| 2026.02.12 | ₩53,333 | ₩53,386 | ₩49,527 | ₩49,956 | -6.33% | 325.8만 |
|---|
| 2026.02.11 | ₩52,984 | ₩53,118 | ₩52,381 | ₩52,569 | -0.78% | 144.7만 |
|---|
| 2026.02.10 | ₩52,649 | ₩53,266 | ₩52,462 | ₩52,837 | +0.36% | 124.9만 |
|---|
| 2026.02.09 | ₩52,623 | ₩52,944 | ₩52,247 | ₩52,475 | -0.28% | 112.1만 |
|---|
| 2026.02.06 | ₩53,118 | ₩53,440 | ₩52,140 | ₩52,676 | -0.83% | 180.7만 |
|---|
| 2026.02.05 | ₩52,301 | ₩53,239 | ₩52,073 | ₩52,797 | +0.95% | 154.3만 |
|---|
| 2026.02.04 | ₩52,033 | ₩52,569 | ₩51,805 | ₩52,395 | +0.70% | 140.5만 |
|---|
| 2026.02.03 | ₩50,385 | ₩51,618 | ₩50,385 | ₩51,564 | +2.34% | 195.2만 |
|---|
| 2026.02.02 | ₩50,130 | ₩50,733 | ₩50,077 | ₩50,224 | +0.19% | 147.1만 |
|---|
| 2026.01.30 | ₩49,822 | ₩50,278 | ₩49,407 | ₩50,264 | +0.89% | 313.8만 |
|---|
| 2026.01.29 | ₩49,514 | ₩49,969 | ₩49,058 | ₩49,956 | +0.89% | 133.4만 |
|---|
| 2026.01.28 | ₩49,822 | ₩50,157 | ₩48,951 | ₩49,085 | -1.48% | 172.5만 |
|---|
| 2026.01.27 | ₩49,098 | ₩49,849 | ₩48,991 | ₩49,755 | +1.34% | 210.9만 |
|---|
| 2026.01.26 | ₩49,313 | ₩49,527 | ₩49,058 | ₩49,232 | -0.16% | 182.8만 |
|---|
| 2026.01.23 | ₩49,206 | ₩49,273 | ₩48,683 | ₩49,085 | -0.25% | 167.2만 |
|---|
| 2026.01.22 | ₩49,983 | ₩50,117 | ₩49,018 | ₩49,112 | -1.74% | 158.7만 |
|---|
| 2026.01.21 | ₩50,452 | ₩50,894 | ₩49,273 | ₩49,916 | -1.06% | 176.8만 |
|---|
| 2026.01.20 | ₩50,438 | ₩50,452 | ₩49,983 | ₩50,103 | -0.66% | 114.3만 |
|---|
| 2026.01.16 | ₩50,117 | ₩50,773 | ₩49,795 | ₩50,760 | +1.28% | 143.7만 |
|---|
| 2026.01.15 | ₩50,693 | ₩50,827 | ₩49,541 | ₩50,170 | -1.03% | 267.5만 |
|---|
| 2026.01.14 | ₩50,398 | ₩50,787 | ₩50,251 | ₩50,505 | +0.21% | 145.7만 |
|---|
| 2026.01.13 | ₩50,693 | ₩50,867 | ₩49,862 | ₩50,452 | -0.48% | 131.5만 |
|---|
| 2026.01.12 | ₩50,840 | ₩51,028 | ₩50,492 | ₩50,948 | +0.21% | 131.6만 |
|---|
| 2026.01.09 | ₩51,122 | ₩51,497 | ₩50,653 | ₩50,773 | -0.68% | 126.4만 |
|---|
| 2026.01.08 | ₩50,077 | ₩51,082 | ₩50,077 | ₩50,827 | +1.50% | 113.9만 |
|---|
| 2026.01.07 | ₩50,197 | ₩50,680 | ₩50,184 | ₩50,278 | +0.16% | 221.1만 |
|---|
| 2026.01.06 | ₩49,353 | ₩50,050 | ₩48,938 | ₩49,996 | +1.30% | 117.3만 |
|---|
| 2026.01.05 | ₩49,474 | ₩49,822 | ₩49,326 | ₩49,487 | +0.03% | 143.2만 |
|---|
| 2026.01.02 | ₩49,152 | ₩49,688 | ₩48,817 | ₩49,474 | +0.65% | 98.4만 |
|---|
| 2025.12.31 | ₩49,755 | ₩49,822 | ₩49,165 | ₩49,259 | -1.00% | 120.2만 |
|---|
| 2025.12.30 | ₩49,768 | ₩50,077 | ₩49,675 | ₩49,876 | +0.22% | 104.4만 |
|---|
| 2025.12.29 | ₩50,117 | ₩50,144 | ₩49,661 | ₩49,755 | -0.72% | 77.9만 |
|---|
| 2025.12.26 | ₩50,023 | ₩50,077 | ₩49,661 | ₩49,902 | -0.24% | 64만 |
|---|
| 2025.12.24 | ₩49,688 | ₩50,117 | ₩49,608 | ₩50,023 | +0.67% | 62.6만 |
|---|
| 2025.12.23 | ₩49,594 | ₩49,782 | ₩49,433 | ₩49,648 | +0.11% | 65만 |
|---|
| 2025.12.22 | ₩49,835 | ₩50,063 | ₩49,433 | ₩49,715 | -0.24% | 123.8만 |
|---|
| 2025.12.19 | ₩50,130 | ₩50,304 | ₩49,728 | ₩49,916 | -0.43% | 251.5만 |
|---|
| 2025.12.18 | ₩50,412 | ₩50,666 | ₩49,929 | ₩50,036 | -0.74% | 132.5만 |
|---|
| 2025.12.17 | ₩49,795 | ₩50,546 | ₩49,715 | ₩50,237 | +0.89% | 244.2만 |
|---|
| 2025.12.16 | ₩50,398 | ₩50,626 | ₩49,661 | ₩49,809 | -1.17% | 244.9만 |
|---|
| 2025.12.15 | ₩50,854 | ₩50,988 | ₩50,144 | ₩50,331 | -1.03% | 143.1만 |
|---|
| 2025.12.12 | ₩51,524 | ₩51,564 | ₩50,425 | ₩50,492 | -2.00% | 144.3만 |
|---|
| 2025.12.11 | ₩51,859 | ₩51,872 | ₩50,639 | ₩51,135 | -1.40% | 138.1만 |
|---|
| 2025.12.10 | ₩51,510 | ₩52,087 | ₩51,108 | ₩51,886 | +0.73% | 132.6만 |
|---|
| 2025.12.09 | ₩51,336 | ₩51,792 | ₩51,283 | ₩51,350 | +0.03% | 119.5만 |
|---|
| 2025.12.08 | ₩51,859 | ₩51,939 | ₩51,095 | ₩51,095 | -1.47% | 119.1만 |
|---|
| 2025.12.05 | ₩51,993 | ₩52,261 | ₩51,792 | ₩51,979 | -0.03% | 102.2만 |
|---|
| 2025.12.04 | ₩52,127 | ₩52,582 | ₩52,006 | ₩52,087 | -0.08% | 131.4만 |
|---|
| 2025.12.03 | ₩51,993 | ₩52,395 | ₩51,778 | ₩52,381 | +0.75% | 84.9만 |
|---|
| 2025.12.02 | ₩52,757 | ₩52,797 | ₩51,939 | ₩51,953 | -1.52% | 107.2만 |
|---|
| 2025.12.01 | ₩52,127 | ₩52,663 | ₩52,127 | ₩52,489 | +0.69% | 97.3만 |
|---|
| 2025.11.28 | ₩52,649 | ₩52,850 | ₩52,582 | ₩52,636 | -0.03% | 74.6만 |
|---|
| 2025.11.26 | ₩52,596 | ₩53,239 | ₩52,542 | ₩52,797 | +0.38% | 107.8만 |
|---|
| 2025.11.25 | ₩52,261 | ₩53,051 | ₩52,261 | ₩52,596 | +0.64% | 107.7만 |
|---|
| 2025.11.24 | ₩52,247 | ₩52,355 | ₩51,845 | ₩52,167 | -0.15% | 141.7만 |
|---|
| 2025.11.21 | ₩51,725 | ₩52,502 | ₩51,497 | ₩52,328 | +1.17% | 98만 |
|---|
| 2025.11.20 | ₩51,658 | ₩51,899 | ₩51,309 | ₩51,350 | -0.60% | 73.8만 |
|---|
| 2025.11.19 | ₩51,765 | ₩52,180 | ₩50,800 | ₩51,175 | -1.14% | 119.3만 |
|---|
| 2025.11.18 | ₩51,363 | ₩51,752 | ₩51,149 | ₩51,711 | +0.68% | 117.4만 |
|---|
| 2025.11.17 | ₩51,765 | ₩52,033 | ₩51,350 | ₩51,604 | -0.31% | 104.9만 |
|---|
| 2025.11.14 | ₩51,792 | ₩51,979 | ₩51,443 | ₩51,510 | -0.54% | 121.6만 |
|---|
| 2025.11.13 | ₩52,261 | ₩52,341 | ₩51,778 | ₩51,792 | -0.90% | 132.3만 |
|---|
| 2025.11.12 | ₩52,462 | ₩53,025 | ₩52,301 | ₩52,381 | -0.15% | 128.8만 |
|---|
| 2025.11.11 | ₩52,475 | ₩52,944 | ₩52,328 | ₩52,837 | +0.69% | 98.4만 |
|---|
| 2025.11.10 | ₩52,261 | ₩52,475 | ₩51,872 | ₩52,167 | -0.18% | 90.4만 |
|---|
| 2025.11.07 | ₩51,618 | ₩52,261 | ₩51,430 | ₩52,261 | +1.25% | 93.2만 |
|---|
| 2025.11.06 | ₩51,792 | ₩52,221 | ₩51,229 | ₩51,711 | -0.16% | 159.1만 |
|---|
| 2025.11.05 | ₩51,886 | ₩52,100 | ₩51,631 | ₩51,792 | -0.18% | 122.1만 |
|---|
| 2025.11.04 | ₩51,457 | ₩51,819 | ₩51,149 | ₩51,671 | +0.42% | 125.1만 |
|---|
| 2025.11.03 | ₩50,921 | ₩51,671 | ₩50,438 | ₩51,658 | +1.45% | 132.5만 |
|---|
| 2025.10.31 | ₩51,363 | ₩51,618 | ₩50,907 | ₩51,283 | -0.16% | 140.8만 |
|---|
| 2025.10.30 | ₩49,876 | ₩51,792 | ₩49,594 | ₩51,644 | +3.55% | 227.1만 |
|---|
| 2025.10.29 | ₩50,787 | ₩50,827 | ₩49,822 | ₩50,438 | -0.69% | 177.4만 |
|---|
| 2025.10.28 | ₩51,443 | ₩51,443 | ₩50,653 | ₩51,082 | -0.70% | 128만 |
|---|
| 2025.10.27 | ₩51,805 | ₩51,993 | ₩51,497 | ₩51,644 | -0.31% | 117만 |
|---|
| 2025.10.24 | ₩51,953 | ₩52,274 | ₩51,658 | ₩51,765 | -0.36% | 133.4만 |
|---|
| 2025.10.23 | ₩51,738 | ₩52,046 | ₩51,537 | ₩51,778 | +0.08% | 172.6만 |
|---|
| 2025.10.22 | ₩51,658 | ₩52,113 | ₩51,484 | ₩51,698 | +0.08% | 107.3만 |
|---|
| 2025.10.21 | ₩52,113 | ₩52,234 | ₩51,604 | ₩51,644 | -0.90% | 123.4만 |
|---|
| 2025.10.20 | ₩51,443 | ₩52,100 | ₩51,202 | ₩51,966 | +1.02% | 151.2만 |
|---|
| 2025.10.17 | ₩50,358 | ₩51,323 | ₩50,130 | ₩51,162 | +1.60% | 138.1만 |
|---|
| 2025.10.16 | ₩50,586 | ₩51,283 | ₩50,197 | ₩50,398 | -0.37% | 171.3만 |
|---|
| 2025.10.15 | ₩49,541 | ₩50,881 | ₩49,460 | ₩50,304 | +1.54% | 229.9만 |
|---|
| 2025.10.14 | ₩48,375 | ₩49,407 | ₩48,294 | ₩49,340 | +1.99% | 156.5만 |
|---|
| 2025.10.13 | ₩47,852 | ₩48,790 | ₩47,732 | ₩48,589 | +1.54% | 142.9만 |
|---|
| 2025.10.10 | ₩49,125 | ₩49,165 | ₩47,504 | ₩47,571 | -3.16% | 170.9만 |
|---|