시장 데이터를 불러오는 중
전체 종목
스텔란티스 과거 주가
Stellantis N.V. Common Shares · STLA · NYSE
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stellantis N.V. Common Shares · STLA · NYSE
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,137 | ₩6,177 | ₩5,950 | ₩6,003 | -2.18% | 2536만 |
| 2026.10.08 | ₩5,936 | ₩6,070 | ₩5,896 | ₩6,057 | +2.03% | 2925만 |
| 2026.10.07 | ₩6,271 | ₩6,298 | ₩6,151 | ₩6,177 | -1.50% | 2915.1만 |
| 2026.10.06 | ₩6,070 | ₩6,204 | ₩6,057 | ₩6,177 | +1.77% | 2979.3만 |
| 2026.10.05 | ₩5,976 | ₩6,057 | ₩5,963 | ₩6,017 | +0.67% | 2173.1만 |
| 2026.10.02 | ₩6,017 | ₩6,084 | ₩5,842 | ₩5,896 | -2.00% | 4288.3만 |
| 2026.10.01 | ₩5,842 | ₩6,311 | ₩5,762 | ₩6,285 | +7.57% | 5417.4만 |
| 2026.09.30 | ₩6,057 | ₩6,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,842 |
| ₩5,842 |
| -3.54% |
| 2904.6만 |
| 2026.09.29 | ₩6,204 | ₩6,204 | ₩5,869 | ₩5,936 | -4.32% | 4100.6만 |
|---|
| 2026.09.28 | ₩6,352 | ₩6,365 | ₩6,151 | ₩6,191 | -2.53% | 2868.4만 |
|---|
| 2026.09.25 | ₩6,070 | ₩6,218 | ₩6,017 | ₩6,164 | +1.55% | 2056.2만 |
|---|
| 2026.09.24 | ₩6,258 | ₩6,271 | ₩5,976 | ₩5,990 | -4.28% | 3488.7만 |
|---|
| 2026.09.23 | ₩6,405 | ₩6,445 | ₩6,177 | ₩6,191 | -3.35% | 2805.5만 |
|---|
| 2026.09.22 | ₩6,579 | ₩6,620 | ₩6,432 | ₩6,472 | -1.63% | 1809.2만 |
|---|
| 2026.09.21 | ₩6,553 | ₩6,566 | ₩6,432 | ₩6,445 | -1.64% | 1689만 |
|---|
| 2026.09.18 | ₩6,566 | ₩6,606 | ₩6,378 | ₩6,459 | -1.63% | 3667.4만 |
|---|
| 2026.09.17 | ₩6,794 | ₩6,928 | ₩6,740 | ₩6,767 | -0.39% | 2230.7만 |
|---|
| 2026.09.16 | ₩6,794 | ₩6,807 | ₩6,539 | ₩6,593 | -2.96% | 3455.3만 |
|---|
| 2026.09.15 | ₩7,049 | ₩7,062 | ₩6,848 | ₩6,848 | -2.85% | 2372.2만 |
|---|
| 2026.09.14 | ₩7,008 | ₩7,102 | ₩6,968 | ₩7,049 | +0.57% | 1994.3만 |
|---|
| 2026.09.11 | ₩7,156 | ₩7,330 | ₩7,156 | ₩7,236 | +1.12% | 2389만 |
|---|
| 2026.09.10 | ₩7,062 | ₩7,102 | ₩7,008 | ₩7,075 | +0.19% | 1527.7만 |
|---|
| 2026.09.09 | ₩7,196 | ₩7,223 | ₩7,062 | ₩7,089 | -1.49% | 2003만 |
|---|
| 2026.09.08 | ₩7,437 | ₩7,451 | ₩7,196 | ₩7,223 | -2.88% | 1798.8만 |
|---|
| 2026.09.04 | ₩7,437 | ₩7,464 | ₩7,384 | ₩7,451 | +0.18% | 1624.1만 |
|---|
| 2026.09.03 | ₩7,169 | ₩7,397 | ₩7,116 | ₩7,357 | +2.62% | 1872.8만 |
|---|
| 2026.09.02 | ₩7,062 | ₩7,142 | ₩6,982 | ₩7,062 | 0.00% | 2062만 |
|---|
| 2026.09.01 | ₩7,209 | ₩7,250 | ₩7,116 | ₩7,169 | -0.56% | 1956.9만 |
|---|
| 2026.08.31 | ₩7,343 | ₩7,464 | ₩7,330 | ₩7,357 | +0.18% | 1738만 |
|---|
| 2026.08.28 | ₩7,330 | ₩7,357 | ₩7,196 | ₩7,263 | -0.91% | 2390.9만 |
|---|
| 2026.08.27 | ₩7,062 | ₩7,169 | ₩7,022 | ₩7,075 | +0.19% | 1640.3만 |
|---|
| 2026.08.26 | ₩7,062 | ₩7,089 | ₩6,888 | ₩6,901 | -2.28% | 1974만 |
|---|
| 2026.08.25 | ₩6,874 | ₩7,089 | ₩6,861 | ₩7,049 | +2.53% | 2239.7만 |
|---|
| 2026.08.24 | ₩7,049 | ₩7,102 | ₩6,888 | ₩6,995 | -0.76% | 2592만 |
|---|
| 2026.08.21 | ₩7,156 | ₩7,317 | ₩7,156 | ₩7,250 | +1.31% | 2317.8만 |
|---|
| 2026.08.20 | ₩6,915 | ₩7,102 | ₩6,848 | ₩7,049 | +1.94% | 2556.8만 |
|---|
| 2026.08.19 | ₩7,089 | ₩7,330 | ₩7,062 | ₩7,276 | +2.65% | 3258만 |
|---|
| 2026.08.18 | ₩6,915 | ₩6,968 | ₩6,767 | ₩6,767 | -2.13% | 1414.9만 |
|---|
| 2026.08.17 | ₩7,089 | ₩7,089 | ₩6,834 | ₩6,861 | -3.21% | 2487.9만 |
|---|
| 2026.08.14 | ₩7,183 | ₩7,276 | ₩7,142 | ₩7,183 | 0.00% | 1033.2만 |
|---|
| 2026.08.13 | ₩7,330 | ₩7,357 | ₩7,102 | ₩7,196 | -1.83% | 1377.9만 |
|---|
| 2026.08.12 | ₩7,303 | ₩7,303 | ₩7,116 | ₩7,169 | -1.83% | 1635만 |
|---|
| 2026.08.11 | ₩7,384 | ₩7,437 | ₩7,290 | ₩7,303 | -1.09% | 1544.9만 |
|---|
| 2026.08.10 | ₩7,437 | ₩7,571 | ₩7,357 | ₩7,477 | +0.54% | 1865.6만 |
|---|
| 2026.08.07 | ₩7,317 | ₩7,491 | ₩7,250 | ₩7,397 | +1.10% | 3078.4만 |
|---|
| 2026.08.06 | ₩7,518 | ₩7,571 | ₩7,424 | ₩7,437 | -1.07% | 1354.9만 |
|---|
| 2026.08.05 | ₩7,705 | ₩7,719 | ₩7,518 | ₩7,544 | -2.09% | 1871.3만 |
|---|
| 2026.08.04 | ₩7,585 | ₩7,866 | ₩7,558 | ₩7,853 | +3.53% | 2377.8만 |
|---|
| 2026.08.03 | ₩7,906 | ₩7,960 | ₩7,491 | ₩7,571 | -4.24% | 2377.2만 |
|---|
| 2026.07.31 | ₩7,839 | ₩7,906 | ₩7,611 | ₩7,719 | -1.54% | 3412.7만 |
|---|
| 2026.07.30 | ₩7,638 | ₩7,893 | ₩7,477 | ₩7,853 | +2.81% | 4206만 |
|---|
| 2026.07.29 | ₩7,973 | ₩8,214 | ₩7,933 | ₩8,054 | +1.01% | 3450.8만 |
|---|
| 2026.07.28 | ₩7,625 | ₩7,826 | ₩7,558 | ₩7,719 | +1.23% | 3040.5만 |
|---|
| 2026.07.27 | ₩7,544 | ₩7,652 | ₩7,477 | ₩7,638 | +1.24% | 2381.2만 |
|---|
| 2026.07.24 | ₩7,625 | ₩7,678 | ₩7,544 | ₩7,625 | 0.00% | 1688.6만 |
|---|
| 2026.07.23 | ₩7,678 | ₩7,719 | ₩7,611 | ₩7,705 | +0.35% | 1643.4만 |
|---|
| 2026.07.22 | ₩7,879 | ₩7,933 | ₩7,732 | ₩7,772 | -1.36% | 1149.5만 |
|---|
| 2026.07.21 | ₩7,558 | ₩7,786 | ₩7,544 | ₩7,745 | +2.48% | 1015.6만 |
|---|
| 2026.07.20 | ₩7,839 | ₩7,866 | ₩7,665 | ₩7,705 | -1.71% | 1275.6만 |
|---|
| 2026.07.17 | ₩7,853 | ₩7,946 | ₩7,745 | ₩7,759 | -1.19% | 1394.7만 |
|---|
| 2026.07.16 | ₩7,987 | ₩8,094 | ₩7,960 | ₩7,987 | 0.00% | 2143.4만 |
|---|
| 2026.07.15 | ₩7,893 | ₩7,973 | ₩7,812 | ₩7,906 | +0.17% | 2102.7만 |
|---|
| 2026.07.14 | ₩7,491 | ₩7,705 | ₩7,451 | ₩7,625 | +1.79% | 2479.8만 |
|---|
| 2026.07.13 | ₩7,571 | ₩7,705 | ₩7,424 | ₩7,464 | -1.42% | 2041.5만 |
|---|
| 2026.07.10 | ₩7,343 | ₩7,464 | ₩7,303 | ₩7,370 | +0.36% | 1743.4만 |
|---|
| 2026.07.09 | ₩7,129 | ₩7,183 | ₩7,035 | ₩7,142 | +0.19% | 2550.2만 |
|---|
| 2026.07.08 | ₩7,330 | ₩7,357 | ₩7,142 | ₩7,236 | -1.28% | 2003.2만 |
|---|
| 2026.07.07 | ₩7,786 | ₩7,812 | ₩7,571 | ₩7,571 | -2.75% | 1376.4만 |
|---|
| 2026.07.06 | ₩7,719 | ₩7,786 | ₩7,598 | ₩7,772 | +0.69% | 1478.3만 |
|---|
| 2026.07.02 | ₩7,893 | ₩7,946 | ₩7,759 | ₩7,786 | -1.36% | 2010.3만 |
|---|
| 2026.07.01 | ₩7,719 | ₩7,906 | ₩7,692 | ₩7,786 | +0.87% | 1960.7만 |
|---|
| 2026.06.30 | ₩7,504 | ₩7,719 | ₩7,504 | ₩7,692 | +2.50% | 1782.8만 |
|---|
| 2026.06.29 | ₩7,638 | ₩7,652 | ₩7,451 | ₩7,464 | -2.28% | 1592.9만 |
|---|
| 2026.06.26 | ₩7,544 | ₩7,705 | ₩7,518 | ₩7,611 | +0.89% | 1804.6만 |
|---|
| 2026.06.25 | ₩7,946 | ₩7,987 | ₩7,692 | ₩7,692 | -3.20% | 1968.1만 |
|---|
| 2026.06.24 | ₩7,906 | ₩8,040 | ₩7,812 | ₩7,826 | -1.02% | 2085.7만 |
|---|
| 2026.06.23 | ₩8,255 | ₩8,281 | ₩7,987 | ₩7,987 | -3.25% | 2775.5만 |
|---|
| 2026.06.22 | ₩8,442 | ₩8,724 | ₩8,442 | ₩8,549 | +1.27% | 1847.9만 |
|---|
| 2026.06.18 | ₩8,469 | ₩8,630 | ₩8,442 | ₩8,496 | +0.32% | 1691.5만 |
|---|
| 2026.06.17 | ₩9,005 | ₩9,099 | ₩8,670 | ₩8,670 | -3.72% | 2316.4만 |
|---|
| 2026.06.16 | ₩9,340 | ₩9,353 | ₩8,898 | ₩8,898 | -4.73% | 2633.1만 |
|---|
| 2026.06.15 | ₩9,755 | ₩9,782 | ₩9,407 | ₩9,434 | -3.30% | 2195.6만 |
|---|
| 2026.06.12 | ₩9,434 | ₩9,461 | ₩9,099 | ₩9,206 | -2.41% | 1646.3만 |
|---|
| 2026.06.11 | ₩8,804 | ₩9,260 | ₩8,777 | ₩9,233 | +4.87% | 2221.6만 |
|---|
| 2026.06.10 | ₩9,219 | ₩9,233 | ₩8,791 | ₩8,804 | -4.51% | 2501.3만 |
|---|
| 2026.06.09 | ₩9,635 | ₩9,755 | ₩9,233 | ₩9,434 | -2.09% | 1816.2만 |
|---|
| 2026.06.08 | ₩9,407 | ₩9,581 | ₩9,407 | ₩9,487 | +0.85% | 1124.8만 |
|---|
| 2026.06.05 | ₩9,863 | ₩9,916 | ₩9,487 | ₩9,528 | -3.40% | 1398.5만 |
|---|
| 2026.06.04 | ₩9,970 | ₩10,037 | ₩9,876 | ₩9,903 | -0.67% | 1294.4만 |
|---|
| 2026.06.03 | ₩9,876 | ₩9,943 | ₩9,809 | ₩9,849 | -0.27% | 1164.5만 |
|---|
| 2026.06.02 | ₩10,372 | ₩10,425 | ₩10,211 | ₩10,291 | -0.78% | 1218만 |
|---|
| 2026.06.01 | ₩10,479 | ₩10,519 | ₩10,291 | ₩10,479 | 0.00% | 1271.7만 |
|---|
| 2026.05.29 | ₩11,069 | ₩11,162 | ₩10,653 | ₩10,693 | -3.39% | 2085.5만 |
|---|
| 2026.05.28 | ₩10,774 | ₩11,042 | ₩10,747 | ₩10,988 | +1.99% | 1529.7만 |
|---|
| 2026.05.27 | ₩10,881 | ₩11,042 | ₩10,854 | ₩10,935 | +0.49% | 1866.1만 |
|---|
| 2026.05.26 | ₩10,412 | ₩10,573 | ₩10,412 | ₩10,466 | +0.51% | 1987.5만 |
|---|
| 2026.05.22 | ₩10,251 | ₩10,358 | ₩10,064 | ₩10,198 | -0.52% | 2447.6만 |
|---|
| 2026.05.21 | ₩9,621 | ₩10,251 | ₩9,340 | ₩10,131 | +5.29% | 4789.7만 |
|---|
| 2026.05.20 | ₩9,916 | ₩10,144 | ₩9,809 | ₩10,090 | +1.76% | 1461만 |
|---|
| 2026.05.19 | ₩9,876 | ₩9,956 | ₩9,809 | ₩9,849 | -0.27% | 1280.1만 |
|---|
| 2026.05.18 | ₩10,064 | ₩10,077 | ₩9,863 | ₩9,930 | -1.33% | 1426.8만 |
|---|
| 2026.05.15 | ₩10,184 | ₩10,238 | ₩9,956 | ₩10,037 | -1.45% | 1575.2만 |
|---|
| 2026.05.14 | ₩10,519 | ₩10,600 | ₩10,399 | ₩10,506 | -0.13% | 1425.1만 |
|---|
| 2026.05.13 | ₩9,796 | ₩10,251 | ₩9,702 | ₩10,184 | +3.97% | 1957.7만 |
|---|
| 2026.05.12 | ₩9,983 | ₩10,010 | ₩9,809 | ₩9,916 | -0.67% | 1473.1만 |
|---|
| 2026.05.11 | ₩10,184 | ₩10,211 | ₩9,983 | ₩9,997 | -1.84% | 1697.4만 |
|---|
| 2026.05.08 | ₩10,238 | ₩10,412 | ₩10,144 | ₩10,372 | +1.31% | 1175.2만 |
|---|
| 2026.05.07 | ₩10,211 | ₩10,211 | ₩9,997 | ₩10,023 | -1.84% | 1571.5만 |
|---|
| 2026.05.06 | ₩10,224 | ₩10,358 | ₩10,077 | ₩10,265 | +0.39% | 1783.1만 |
|---|
| 2026.05.05 | ₩9,568 | ₩9,729 | ₩9,487 | ₩9,648 | +0.84% | 1225.1만 |
|---|
| 2026.05.04 | ₩9,702 | ₩9,849 | ₩9,474 | ₩9,487 | -2.21% | 2404만 |
|---|
| 2026.05.01 | ₩9,782 | ₩9,889 | ₩9,407 | ₩9,554 | -2.33% | 2849만 |
|---|
| 2026.04.30 | ₩9,621 | ₩9,849 | ₩9,541 | ₩9,755 | +1.39% | 3357.3만 |
|---|
| 2026.04.29 | ₩10,412 | ₩10,466 | ₩10,291 | ₩10,318 | -0.90% | 1740.9만 |
|---|
| 2026.04.28 | ₩10,613 | ₩10,707 | ₩10,385 | ₩10,533 | -0.76% | 1367만 |
|---|
| 2026.04.27 | ₩10,894 | ₩10,948 | ₩10,680 | ₩10,707 | -1.72% | 1153만 |
|---|
| 2026.04.24 | ₩10,988 | ₩10,988 | ₩10,667 | ₩10,801 | -1.71% | 1686.7만 |
|---|
| 2026.04.23 | ₩11,377 | ₩11,457 | ₩11,015 | ₩11,109 | -2.36% | 1726.4만 |
|---|
| 2026.04.22 | ₩11,698 | ₩11,698 | ₩11,363 | ₩11,390 | -2.63% | 1421.8만 |
|---|
| 2026.04.21 | ₩11,752 | ₩11,832 | ₩11,457 | ₩11,511 | -2.05% | 1306.1만 |
|---|
| 2026.04.20 | ₩11,484 | ₩11,685 | ₩11,444 | ₩11,645 | +1.40% | 1306.9만 |
|---|
| 2026.04.17 | ₩11,417 | ₩11,806 | ₩11,417 | ₩11,551 | +1.17% | 2206만 |
|---|
| 2026.04.16 | ₩11,069 | ₩11,136 | ₩10,868 | ₩10,921 | -1.33% | 1593.6만 |
|---|
| 2026.04.15 | ₩11,283 | ₩11,296 | ₩11,082 | ₩11,122 | -1.43% | 2312.4만 |
|---|
| 2026.04.14 | ₩10,881 | ₩10,961 | ₩10,841 | ₩10,935 | +0.49% | 1736.8만 |
|---|
| 2026.04.13 | ₩10,519 | ₩10,693 | ₩10,452 | ₩10,693 | +1.66% | 2046.2만 |
|---|
| 2026.04.10 | ₩10,774 | ₩10,921 | ₩10,720 | ₩10,774 | 0.00% | 1971.3만 |
|---|
| 2026.04.09 | ₩10,318 | ₩10,707 | ₩10,251 | ₩10,626 | +2.99% | 2746.3만 |
|---|
| 2026.04.08 | ₩10,707 | ₩10,760 | ₩10,345 | ₩10,399 | -2.88% | 3136만 |
|---|
| 2026.04.07 | ₩10,050 | ₩10,050 | ₩9,742 | ₩9,943 | -1.07% | 2502.3만 |
|---|
| 2026.04.06 | ₩10,064 | ₩10,144 | ₩9,943 | ₩10,023 | -0.40% | 2187만 |
|---|
| 2026.04.02 | ₩9,970 | ₩10,224 | ₩9,863 | ₩10,117 | +1.48% | 3120만 |
|---|
| 2026.04.01 | ₩9,742 | ₩9,970 | ₩9,635 | ₩9,956 | +2.20% | 3766.7만 |
|---|
| 2026.03.31 | ₩9,260 | ₩9,608 | ₩9,179 | ₩9,501 | +2.60% | 2825.7만 |
|---|
| 2026.03.30 | ₩9,152 | ₩9,273 | ₩8,992 | ₩9,045 | -1.17% | 2716.3만 |
|---|
| 2026.03.27 | ₩9,152 | ₩9,179 | ₩8,965 | ₩8,992 | -1.76% | 2113만 |
|---|
| 2026.03.26 | ₩9,032 | ₩9,260 | ₩8,992 | ₩9,045 | +0.15% | 2577.7만 |
|---|
| 2026.03.25 | ₩9,246 | ₩9,367 | ₩9,166 | ₩9,219 | -0.29% | 2310.7만 |
|---|
| 2026.03.24 | ₩8,777 | ₩9,139 | ₩8,750 | ₩9,045 | +3.05% | 3093.6만 |
|---|
| 2026.03.23 | ₩8,791 | ₩9,005 | ₩8,724 | ₩8,831 | +0.46% | 2462.4만 |
|---|
| 2026.03.20 | ₩8,643 | ₩8,710 | ₩8,415 | ₩8,482 | -1.86% | 2278.7만 |
|---|
| 2026.03.19 | ₩8,630 | ₩8,777 | ₩8,549 | ₩8,710 | +0.93% | 2440.7만 |
|---|
| 2026.03.18 | ₩8,871 | ₩8,938 | ₩8,683 | ₩8,710 | -1.81% | 2233.6만 |
|---|
| 2026.03.17 | ₩9,099 | ₩9,273 | ₩8,978 | ₩8,992 | -1.18% | 2910.5만 |
|---|
| 2026.03.16 | ₩8,710 | ₩8,898 | ₩8,670 | ₩8,804 | +1.08% | 1995.5만 |
|---|
| 2026.03.13 | ₩9,112 | ₩9,126 | ₩8,710 | ₩8,710 | -4.41% | 2340.7만 |
|---|
| 2026.03.12 | ₩9,045 | ₩9,260 | ₩8,884 | ₩9,193 | +1.63% | 2548.8만 |
|---|
| 2026.03.11 | ₩9,327 | ₩9,487 | ₩9,193 | ₩9,233 | -1.01% | 1436.2만 |
|---|
| 2026.03.10 | ₩9,541 | ₩9,621 | ₩9,246 | ₩9,246 | -3.09% | 1864.3만 |
|---|
| 2026.03.09 | ₩9,367 | ₩9,487 | ₩9,179 | ₩9,474 | +1.14% | 2329.5만 |
|---|
| 2026.03.06 | ₩9,608 | ₩9,729 | ₩9,554 | ₩9,581 | -0.28% | 1191.9만 |
|---|
| 2026.03.05 | ₩9,889 | ₩10,064 | ₩9,662 | ₩9,742 | -1.49% | 1920.5만 |
|---|
| 2026.03.04 | ₩10,157 | ₩10,278 | ₩9,997 | ₩10,010 | -1.45% | 1332.9만 |
|---|
| 2026.03.03 | ₩9,595 | ₩10,064 | ₩9,528 | ₩10,037 | +4.61% | 2363.9만 |
|---|
| 2026.03.02 | ₩10,224 | ₩10,305 | ₩10,090 | ₩10,224 | 0.00% | 2284.2만 |
|---|
| 2026.02.27 | ₩10,747 | ₩11,082 | ₩10,720 | ₩10,841 | +0.87% | 1635.3만 |
|---|
| 2026.02.26 | ₩10,894 | ₩11,015 | ₩10,600 | ₩10,787 | -0.98% | 2134.9만 |
|---|
| 2026.02.25 | ₩10,425 | ₩10,479 | ₩10,278 | ₩10,332 | -0.90% | 1128.6만 |
|---|
| 2026.02.24 | ₩10,345 | ₩10,452 | ₩10,291 | ₩10,412 | +0.65% | 1109.8만 |
|---|
| 2026.02.23 | ₩10,332 | ₩10,385 | ₩10,144 | ₩10,184 | -1.43% | 1040.6만 |
|---|
| 2026.02.20 | ₩10,291 | ₩10,519 | ₩10,184 | ₩10,358 | +0.65% | 1677.7만 |
|---|
| 2026.02.19 | ₩10,278 | ₩10,291 | ₩10,023 | ₩10,064 | -2.09% | 1294.5만 |
|---|
| 2026.02.18 | ₩10,479 | ₩10,653 | ₩10,439 | ₩10,506 | +0.26% | 1184.4만 |
|---|
| 2026.02.17 | ₩10,573 | ₩10,600 | ₩10,291 | ₩10,492 | -0.76% | 1378.7만 |
|---|
| 2026.02.13 | ₩10,613 | ₩10,626 | ₩10,358 | ₩10,385 | -2.15% | 1216.6만 |
|---|
| 2026.02.12 | ₩10,492 | ₩10,787 | ₩10,439 | ₩10,586 | +0.89% | 1993.7만 |
|---|
| 2026.02.11 | ₩10,037 | ₩10,265 | ₩10,023 | ₩10,211 | +1.74% | 1487.6만 |
|---|
| 2026.02.10 | ₩9,930 | ₩10,157 | ₩9,903 | ₩10,023 | +0.94% | 1924.3만 |
|---|
| 2026.02.09 | ₩10,050 | ₩10,157 | ₩9,782 | ₩9,796 | -2.53% | 3071.5만 |
|---|
| 2026.02.06 | ₩9,595 | ₩9,983 | ₩9,420 | ₩9,755 | +1.68% | 9307.5만 |
|---|
| 2026.02.05 | ₩13,038 | ₩13,159 | ₩12,744 | ₩12,784 | -1.95% | 1608만 |
|---|
| 2026.02.04 | ₩13,722 | ₩13,963 | ₩13,561 | ₩13,708 | -0.10% | 2055만 |
|---|
| 2026.02.03 | ₩13,159 | ₩13,548 | ₩13,065 | ₩13,293 | +1.02% | 1806.9만 |
|---|
| 2026.02.02 | ₩13,226 | ₩13,454 | ₩13,132 | ₩13,266 | +0.30% | 2051.3만 |
|---|
| 2026.01.30 | ₩13,199 | ₩13,266 | ₩13,012 | ₩13,226 | +0.20% | 1546만 |
|---|
| 2026.01.29 | ₩13,092 | ₩13,213 | ₩12,918 | ₩13,213 | +0.92% | 1162.9만 |
|---|
| 2026.01.28 | ₩13,199 | ₩13,226 | ₩12,958 | ₩12,998 | -1.52% | 914.5만 |
|---|
| 2026.01.27 | ₩12,891 | ₩13,119 | ₩12,878 | ₩13,065 | +1.35% | 1154만 |
|---|
| 2026.01.26 | ₩13,105 | ₩13,119 | ₩12,918 | ₩12,971 | -1.02% | 977.6만 |
|---|
| 2026.01.23 | ₩12,945 | ₩13,105 | ₩12,904 | ₩13,052 | +0.83% | 873만 |
|---|
| 2026.01.22 | ₩13,065 | ₩13,320 | ₩13,052 | ₩13,119 | +0.41% | 1733만 |
|---|
| 2026.01.21 | ₩12,744 | ₩13,320 | ₩12,730 | ₩13,293 | +4.31% | 2267.5만 |
|---|
| 2026.01.20 | ₩12,730 | ₩12,824 | ₩12,489 | ₩12,543 | -1.47% | 1791.7만 |
|---|
| 2026.01.16 | ₩13,186 | ₩13,213 | ₩12,851 | ₩12,864 | -2.44% | 1997.8만 |
|---|
| 2026.01.15 | ₩13,494 | ₩13,521 | ₩13,320 | ₩13,427 | -0.50% | 1026.6만 |
|---|
| 2026.01.14 | ₩13,682 | ₩13,749 | ₩13,534 | ₩13,628 | -0.39% | 1091.3만 |
|---|
| 2026.01.13 | ₩13,842 | ₩13,883 | ₩13,494 | ₩13,534 | -2.23% | 1869.4만 |
|---|
| 2026.01.12 | ₩14,258 | ₩14,258 | ₩13,990 | ₩14,003 | -1.79% | 1337.2만 |
|---|
| 2026.01.09 | ₩15,089 | ₩15,169 | ₩14,419 | ₩14,620 | -3.11% | 1700.9만 |
|---|
| 2026.01.08 | ₩14,311 | ₩14,914 | ₩14,271 | ₩14,807 | +3.46% | 2410.1만 |
|---|
| 2026.01.07 | ₩14,687 | ₩14,740 | ₩14,445 | ₩14,445 | -1.64% | 812.8만 |
|---|
| 2026.01.06 | ₩14,673 | ₩14,901 | ₩14,660 | ₩14,861 | +1.28% | 1358.5만 |
|---|
| 2026.01.05 | ₩15,142 | ₩15,209 | ₩15,089 | ₩15,156 | +0.09% | 964.7만 |
|---|
| 2026.01.02 | ₩15,142 | ₩15,370 | ₩15,048 | ₩15,303 | +1.06% | 1132.2만 |
|---|
| 2025.12.31 | ₩14,673 | ₩14,713 | ₩14,579 | ₩14,593 | -0.55% | 595.2만 |
|---|
| 2025.12.30 | ₩14,834 | ₩15,008 | ₩14,794 | ₩14,794 | -0.27% | 654.1만 |
|---|
| 2025.12.29 | ₩14,834 | ₩14,874 | ₩14,754 | ₩14,807 | -0.18% | 668.8만 |
|---|
| 2025.12.26 | ₩14,754 | ₩14,847 | ₩14,754 | ₩14,807 | +0.36% | 303.9만 |
|---|
| 2025.12.24 | ₩14,754 | ₩14,821 | ₩14,633 | ₩14,780 | +0.18% | 370.9만 |
|---|
| 2025.12.23 | ₩14,995 | ₩15,022 | ₩14,767 | ₩14,767 | -1.52% | 799.6만 |
|---|
| 2025.12.22 | ₩15,276 | ₩15,330 | ₩14,754 | ₩14,847 | -2.81% | 1903.8만 |
|---|
| 2025.12.19 | ₩15,571 | ₩15,678 | ₩15,450 | ₩15,464 | -0.69% | 988.2만 |
|---|
| 2025.12.18 | ₩15,732 | ₩15,785 | ₩15,571 | ₩15,611 | -0.77% | 1021.3만 |
|---|
| 2025.12.17 | ₩15,638 | ₩15,879 | ₩15,625 | ₩15,638 | 0.00% | 769.7만 |
|---|
| 2025.12.16 | ₩15,986 | ₩16,080 | ₩15,772 | ₩15,852 | -0.84% | 1010.4만 |
|---|
| 2025.12.15 | ₩15,946 | ₩16,053 | ₩15,772 | ₩15,986 | +0.25% | 916.1만 |
|---|
| 2025.12.12 | ₩15,933 | ₩16,000 | ₩15,745 | ₩15,785 | -0.93% | 806.5만 |
|---|
| 2025.12.11 | ₩15,759 | ₩15,866 | ₩15,692 | ₩15,812 | +0.34% | 1162.6만 |
|---|
| 2025.12.10 | ₩15,866 | ₩16,281 | ₩15,745 | ₩16,241 | +2.36% | 1175.1만 |
|---|
| 2025.12.09 | ₩15,799 | ₩15,933 | ₩15,625 | ₩15,651 | -0.93% | 943.4만 |
|---|
| 2025.12.08 | ₩16,013 | ₩16,120 | ₩15,946 | ₩16,000 | -0.08% | 597.1만 |
|---|
| 2025.12.05 | ₩16,187 | ₩16,375 | ₩16,120 | ₩16,147 | -0.25% | 1405.1만 |
|---|
| 2025.12.04 | ₩15,986 | ₩16,067 | ₩15,839 | ₩15,866 | -0.75% | 1371만 |
|---|
| 2025.12.03 | ₩14,981 | ₩15,424 | ₩14,968 | ₩15,357 | +2.50% | 1578.7만 |
|---|
| 2025.12.02 | ₩14,271 | ₩14,700 | ₩14,151 | ₩14,673 | +2.82% | 2186.8만 |
|---|
| 2025.12.01 | ₩14,124 | ₩14,526 | ₩14,110 | ₩14,271 | +1.04% | 917.7만 |
|---|
| 2025.11.28 | ₩14,030 | ₩14,311 | ₩14,030 | ₩14,285 | +1.81% | 629.5만 |
|---|
| 2025.11.26 | ₩13,789 | ₩13,976 | ₩13,775 | ₩13,829 | +0.29% | 1152.9만 |
|---|
| 2025.11.25 | ₩13,668 | ₩14,164 | ₩13,641 | ₩14,124 | +3.33% | 1970.1만 |
|---|
| 2025.11.24 | ₩13,320 | ₩13,628 | ₩13,320 | ₩13,574 | +1.91% | 902.9만 |
|---|
| 2025.11.21 | ₩12,891 | ₩13,347 | ₩12,851 | ₩13,226 | +2.60% | 2006.8만 |
|---|
| 2025.11.20 | ₩12,837 | ₩12,945 | ₩12,355 | ₩12,368 | -3.65% | 1692.3만 |
|---|
| 2025.11.19 | ₩13,092 | ₩13,186 | ₩12,945 | ₩12,985 | -0.82% | 781.5만 |
|---|
| 2025.11.18 | ₩13,012 | ₩13,146 | ₩12,891 | ₩13,052 | +0.31% | 1115만 |
|---|
| 2025.11.17 | ₩13,816 | ₩13,816 | ₩13,280 | ₩13,373 | -3.20% | 1586.6만 |
|---|
| 2025.11.14 | ₩13,829 | ₩14,097 | ₩13,802 | ₩13,909 | +0.58% | 988.1만 |
|---|
| 2025.11.13 | ₩14,405 | ₩14,553 | ₩14,204 | ₩14,231 | -1.21% | 1274.3만 |
|---|
| 2025.11.12 | ₩14,432 | ₩14,579 | ₩14,285 | ₩14,365 | -0.46% | 1180.9만 |
|---|
| 2025.11.11 | ₩14,137 | ₩14,593 | ₩14,097 | ₩14,419 | +1.99% | 2259.6만 |
|---|
| 2025.11.10 | ₩13,963 | ₩14,003 | ₩13,735 | ₩13,883 | -0.58% | 1599.6만 |
|---|
| 2025.11.07 | ₩13,534 | ₩13,762 | ₩13,467 | ₩13,722 | +1.39% | 1306.4만 |
|---|
| 2025.11.06 | ₩13,708 | ₩13,802 | ₩13,414 | ₩13,507 | -1.47% | 1824.8만 |
|---|
| 2025.11.05 | ₩13,481 | ₩13,883 | ₩13,440 | ₩13,735 | +1.89% | 1747.5만 |
|---|
| 2025.11.04 | ₩13,253 | ₩13,373 | ₩13,146 | ₩13,159 | -0.71% | 1576만 |
|---|
| 2025.11.03 | ₩13,668 | ₩13,722 | ₩13,521 | ₩13,695 | +0.20% | 1427.3만 |
|---|
| 2025.10.31 | ₩13,802 | ₩13,802 | ₩13,494 | ₩13,588 | -1.55% | 1177.5만 |
|---|
| 2025.10.30 | ₩13,615 | ₩13,883 | ₩13,360 | ₩13,588 | -0.20% | 2542만 |
|---|
| 2025.10.29 | ₩15,102 | ₩15,316 | ₩14,874 | ₩15,022 | -0.53% | 2094.3만 |
|---|
| 2025.10.28 | ₩14,767 | ₩15,156 | ₩14,754 | ₩15,156 | +2.63% | 2532.8만 |
|---|
| 2025.10.27 | ₩14,767 | ₩14,821 | ₩14,606 | ₩14,660 | -0.73% | 1318.3만 |
|---|
| 2025.10.24 | ₩14,566 | ₩14,740 | ₩14,499 | ₩14,579 | +0.09% | 1332.9만 |
|---|
| 2025.10.23 | ₩14,432 | ₩14,486 | ₩14,244 | ₩14,419 | -0.09% | 1212.4만 |
|---|
| 2025.10.22 | ₩14,472 | ₩14,660 | ₩14,365 | ₩14,472 | 0.00% | 1999만 |
|---|
| 2025.10.21 | ₩14,526 | ₩14,928 | ₩14,432 | ₩14,901 | +2.58% | 2151.4만 |
|---|
| 2025.10.20 | ₩14,057 | ₩14,405 | ₩14,030 | ₩14,325 | +1.91% | 1663.2만 |
|---|
| 2025.10.17 | ₩13,869 | ₩14,151 | ₩13,829 | ₩14,151 | +2.03% | 2195.1만 |
|---|
| 2025.10.16 | ₩13,655 | ₩13,896 | ₩13,561 | ₩13,708 | +0.39% | 2024.1만 |
|---|
| 2025.10.15 | ₩13,333 | ₩13,601 | ₩13,266 | ₩13,561 | +1.71% | 1947.7만 |
|---|
| 2025.10.14 | ₩12,971 | ₩13,306 | ₩12,931 | ₩13,280 | +2.38% | 2174.5만 |
|---|
| 2025.10.13 | ₩13,574 | ₩13,708 | ₩13,481 | ₩13,628 | +0.39% | 1906.4만 |
|---|
| 2025.10.10 | ₩14,298 | ₩14,298 | ₩13,146 | ₩13,146 | -8.06% | 2104.2만 |
|---|