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 | ₩6,130 | ₩6,170 | ₩5,943 | ₩5,996 | -2.18% | 2536만 |
| 2026.10.08 | ₩5,929 | ₩6,063 | ₩5,889 | ₩6,050 | +2.03% | 2925만 |
| 2026.10.07 | ₩6,264 | ₩6,291 | ₩6,144 | ₩6,170 | -1.50% | 2915.1만 |
| 2026.10.06 | ₩6,063 | ₩6,197 | ₩6,050 | ₩6,170 | +1.77% | 2979.3만 |
| 2026.10.05 | ₩5,970 | ₩6,050 | ₩5,956 | ₩6,010 | +0.67% | 2173.1만 |
| 2026.10.02 | ₩6,010 | ₩6,077 | ₩5,836 | ₩5,889 | -2.00% | 4288.3만 |
| 2026.10.01 | ₩5,836 | ₩6,304 | ₩5,755 | ₩6,277 | +7.57% | 5417.4만 |
| 2026.09.30 | ₩6,050 | ₩6,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,836 |
| -3.54% |
| 2904.6만 |
| 2026.09.29 | ₩6,197 | ₩6,197 | ₩5,863 | ₩5,929 | -4.32% | 4100.6만 |
|---|
| 2026.09.28 | ₩6,344 | ₩6,358 | ₩6,144 | ₩6,184 | -2.53% | 2868.4만 |
|---|
| 2026.09.25 | ₩6,063 | ₩6,211 | ₩6,010 | ₩6,157 | +1.55% | 2056.2만 |
|---|
| 2026.09.24 | ₩6,251 | ₩6,264 | ₩5,970 | ₩5,983 | -4.28% | 3488.7만 |
|---|
| 2026.09.23 | ₩6,398 | ₩6,438 | ₩6,170 | ₩6,184 | -3.35% | 2805.5만 |
|---|
| 2026.09.22 | ₩6,572 | ₩6,612 | ₩6,425 | ₩6,465 | -1.63% | 1809.2만 |
|---|
| 2026.09.21 | ₩6,545 | ₩6,559 | ₩6,425 | ₩6,438 | -1.64% | 1689만 |
|---|
| 2026.09.18 | ₩6,559 | ₩6,599 | ₩6,371 | ₩6,451 | -1.63% | 3667.4만 |
|---|
| 2026.09.17 | ₩6,786 | ₩6,920 | ₩6,733 | ₩6,759 | -0.39% | 2230.7만 |
|---|
| 2026.09.16 | ₩6,786 | ₩6,799 | ₩6,532 | ₩6,585 | -2.96% | 3455.3만 |
|---|
| 2026.09.15 | ₩7,040 | ₩7,054 | ₩6,840 | ₩6,840 | -2.85% | 2372.2만 |
|---|
| 2026.09.14 | ₩7,000 | ₩7,094 | ₩6,960 | ₩7,040 | +0.57% | 1994.3만 |
|---|
| 2026.09.11 | ₩7,147 | ₩7,321 | ₩7,147 | ₩7,228 | +1.12% | 2389만 |
|---|
| 2026.09.10 | ₩7,054 | ₩7,094 | ₩7,000 | ₩7,067 | +0.19% | 1527.7만 |
|---|
| 2026.09.09 | ₩7,188 | ₩7,214 | ₩7,054 | ₩7,081 | -1.49% | 2003만 |
|---|
| 2026.09.08 | ₩7,429 | ₩7,442 | ₩7,188 | ₩7,214 | -2.88% | 1798.8만 |
|---|
| 2026.09.04 | ₩7,429 | ₩7,455 | ₩7,375 | ₩7,442 | +0.18% | 1624.1만 |
|---|
| 2026.09.03 | ₩7,161 | ₩7,388 | ₩7,107 | ₩7,348 | +2.62% | 1872.8만 |
|---|
| 2026.09.02 | ₩7,054 | ₩7,134 | ₩6,973 | ₩7,054 | 0.00% | 2062만 |
|---|
| 2026.09.01 | ₩7,201 | ₩7,241 | ₩7,107 | ₩7,161 | -0.56% | 1956.9만 |
|---|
| 2026.08.31 | ₩7,335 | ₩7,455 | ₩7,321 | ₩7,348 | +0.18% | 1738만 |
|---|
| 2026.08.28 | ₩7,321 | ₩7,348 | ₩7,188 | ₩7,255 | -0.91% | 2390.9만 |
|---|
| 2026.08.27 | ₩7,054 | ₩7,161 | ₩7,014 | ₩7,067 | +0.19% | 1640.3만 |
|---|
| 2026.08.26 | ₩7,054 | ₩7,081 | ₩6,880 | ₩6,893 | -2.28% | 1974만 |
|---|
| 2026.08.25 | ₩6,866 | ₩7,081 | ₩6,853 | ₩7,040 | +2.53% | 2239.7만 |
|---|
| 2026.08.24 | ₩7,040 | ₩7,094 | ₩6,880 | ₩6,987 | -0.76% | 2592만 |
|---|
| 2026.08.21 | ₩7,147 | ₩7,308 | ₩7,147 | ₩7,241 | +1.31% | 2317.8만 |
|---|
| 2026.08.20 | ₩6,907 | ₩7,094 | ₩6,840 | ₩7,040 | +1.94% | 2556.8만 |
|---|
| 2026.08.19 | ₩7,081 | ₩7,321 | ₩7,054 | ₩7,268 | +2.65% | 3258만 |
|---|
| 2026.08.18 | ₩6,907 | ₩6,960 | ₩6,759 | ₩6,759 | -2.13% | 1414.9만 |
|---|
| 2026.08.17 | ₩7,081 | ₩7,081 | ₩6,826 | ₩6,853 | -3.21% | 2487.9만 |
|---|
| 2026.08.14 | ₩7,174 | ₩7,268 | ₩7,134 | ₩7,174 | 0.00% | 1033.2만 |
|---|
| 2026.08.13 | ₩7,321 | ₩7,348 | ₩7,094 | ₩7,188 | -1.83% | 1377.9만 |
|---|
| 2026.08.12 | ₩7,295 | ₩7,295 | ₩7,107 | ₩7,161 | -1.83% | 1635만 |
|---|
| 2026.08.11 | ₩7,375 | ₩7,429 | ₩7,281 | ₩7,295 | -1.09% | 1544.9만 |
|---|
| 2026.08.10 | ₩7,429 | ₩7,562 | ₩7,348 | ₩7,469 | +0.54% | 1865.6만 |
|---|
| 2026.08.07 | ₩7,308 | ₩7,482 | ₩7,241 | ₩7,388 | +1.10% | 3078.4만 |
|---|
| 2026.08.06 | ₩7,509 | ₩7,562 | ₩7,415 | ₩7,429 | -1.07% | 1354.9만 |
|---|
| 2026.08.05 | ₩7,696 | ₩7,710 | ₩7,509 | ₩7,536 | -2.09% | 1871.3만 |
|---|
| 2026.08.04 | ₩7,576 | ₩7,857 | ₩7,549 | ₩7,843 | +3.53% | 2377.8만 |
|---|
| 2026.08.03 | ₩7,897 | ₩7,951 | ₩7,482 | ₩7,562 | -4.24% | 2377.2만 |
|---|
| 2026.07.31 | ₩7,830 | ₩7,897 | ₩7,603 | ₩7,710 | -1.54% | 3412.7만 |
|---|
| 2026.07.30 | ₩7,629 | ₩7,884 | ₩7,469 | ₩7,843 | +2.81% | 4206만 |
|---|
| 2026.07.29 | ₩7,964 | ₩8,205 | ₩7,924 | ₩8,044 | +1.01% | 3450.8만 |
|---|
| 2026.07.28 | ₩7,616 | ₩7,817 | ₩7,549 | ₩7,710 | +1.23% | 3040.5만 |
|---|
| 2026.07.27 | ₩7,536 | ₩7,643 | ₩7,469 | ₩7,629 | +1.24% | 2381.2만 |
|---|
| 2026.07.24 | ₩7,616 | ₩7,669 | ₩7,536 | ₩7,616 | 0.00% | 1688.6만 |
|---|
| 2026.07.23 | ₩7,669 | ₩7,710 | ₩7,603 | ₩7,696 | +0.35% | 1643.4만 |
|---|
| 2026.07.22 | ₩7,870 | ₩7,924 | ₩7,723 | ₩7,763 | -1.36% | 1149.5만 |
|---|
| 2026.07.21 | ₩7,549 | ₩7,777 | ₩7,536 | ₩7,736 | +2.48% | 1015.6만 |
|---|
| 2026.07.20 | ₩7,830 | ₩7,857 | ₩7,656 | ₩7,696 | -1.71% | 1275.6만 |
|---|
| 2026.07.17 | ₩7,843 | ₩7,937 | ₩7,736 | ₩7,750 | -1.19% | 1394.7만 |
|---|
| 2026.07.16 | ₩7,977 | ₩8,084 | ₩7,951 | ₩7,977 | 0.00% | 2143.4만 |
|---|
| 2026.07.15 | ₩7,884 | ₩7,964 | ₩7,803 | ₩7,897 | +0.17% | 2102.7만 |
|---|
| 2026.07.14 | ₩7,482 | ₩7,696 | ₩7,442 | ₩7,616 | +1.79% | 2479.8만 |
|---|
| 2026.07.13 | ₩7,562 | ₩7,696 | ₩7,415 | ₩7,455 | -1.42% | 2041.5만 |
|---|
| 2026.07.10 | ₩7,335 | ₩7,455 | ₩7,295 | ₩7,362 | +0.36% | 1743.4만 |
|---|
| 2026.07.09 | ₩7,121 | ₩7,174 | ₩7,027 | ₩7,134 | +0.19% | 2550.2만 |
|---|
| 2026.07.08 | ₩7,321 | ₩7,348 | ₩7,134 | ₩7,228 | -1.28% | 2003.2만 |
|---|
| 2026.07.07 | ₩7,777 | ₩7,803 | ₩7,562 | ₩7,562 | -2.75% | 1376.4만 |
|---|
| 2026.07.06 | ₩7,710 | ₩7,777 | ₩7,589 | ₩7,763 | +0.69% | 1478.3만 |
|---|
| 2026.07.02 | ₩7,884 | ₩7,937 | ₩7,750 | ₩7,777 | -1.36% | 2010.3만 |
|---|
| 2026.07.01 | ₩7,710 | ₩7,897 | ₩7,683 | ₩7,777 | +0.87% | 1960.7만 |
|---|
| 2026.06.30 | ₩7,495 | ₩7,710 | ₩7,495 | ₩7,683 | +2.50% | 1782.8만 |
|---|
| 2026.06.29 | ₩7,629 | ₩7,643 | ₩7,442 | ₩7,455 | -2.28% | 1592.9만 |
|---|
| 2026.06.26 | ₩7,536 | ₩7,696 | ₩7,509 | ₩7,603 | +0.89% | 1804.6만 |
|---|
| 2026.06.25 | ₩7,937 | ₩7,977 | ₩7,683 | ₩7,683 | -3.20% | 1968.1만 |
|---|
| 2026.06.24 | ₩7,897 | ₩8,031 | ₩7,803 | ₩7,817 | -1.02% | 2085.7만 |
|---|
| 2026.06.23 | ₩8,245 | ₩8,272 | ₩7,977 | ₩7,977 | -3.25% | 2775.5만 |
|---|
| 2026.06.22 | ₩8,432 | ₩8,714 | ₩8,432 | ₩8,540 | +1.27% | 1847.9만 |
|---|
| 2026.06.18 | ₩8,459 | ₩8,620 | ₩8,432 | ₩8,486 | +0.32% | 1691.5만 |
|---|
| 2026.06.17 | ₩8,995 | ₩9,088 | ₩8,660 | ₩8,660 | -3.72% | 2316.4만 |
|---|
| 2026.06.16 | ₩9,329 | ₩9,343 | ₩8,888 | ₩8,888 | -4.73% | 2633.1만 |
|---|
| 2026.06.15 | ₩9,744 | ₩9,771 | ₩9,396 | ₩9,423 | -3.30% | 2195.6만 |
|---|
| 2026.06.12 | ₩9,423 | ₩9,450 | ₩9,088 | ₩9,195 | -2.41% | 1646.3만 |
|---|
| 2026.06.11 | ₩8,794 | ₩9,249 | ₩8,767 | ₩9,222 | +4.87% | 2221.6만 |
|---|
| 2026.06.10 | ₩9,209 | ₩9,222 | ₩8,780 | ₩8,794 | -4.51% | 2501.3만 |
|---|
| 2026.06.09 | ₩9,624 | ₩9,744 | ₩9,222 | ₩9,423 | -2.09% | 1816.2만 |
|---|
| 2026.06.08 | ₩9,396 | ₩9,570 | ₩9,396 | ₩9,476 | +0.85% | 1124.8만 |
|---|
| 2026.06.05 | ₩9,851 | ₩9,905 | ₩9,476 | ₩9,517 | -3.40% | 1398.5만 |
|---|
| 2026.06.04 | ₩9,958 | ₩10,025 | ₩9,865 | ₩9,891 | -0.67% | 1294.4만 |
|---|
| 2026.06.03 | ₩9,865 | ₩9,932 | ₩9,798 | ₩9,838 | -0.27% | 1164.5만 |
|---|
| 2026.06.02 | ₩10,360 | ₩10,413 | ₩10,199 | ₩10,280 | -0.78% | 1218만 |
|---|
| 2026.06.01 | ₩10,467 | ₩10,507 | ₩10,280 | ₩10,467 | 0.00% | 1271.7만 |
|---|
| 2026.05.29 | ₩11,056 | ₩11,150 | ₩10,641 | ₩10,681 | -3.39% | 2085.5만 |
|---|
| 2026.05.28 | ₩10,761 | ₩11,029 | ₩10,735 | ₩10,976 | +1.99% | 1529.7만 |
|---|
| 2026.05.27 | ₩10,868 | ₩11,029 | ₩10,842 | ₩10,922 | +0.49% | 1866.1만 |
|---|
| 2026.05.26 | ₩10,400 | ₩10,561 | ₩10,400 | ₩10,454 | +0.51% | 1987.5만 |
|---|
| 2026.05.22 | ₩10,239 | ₩10,346 | ₩10,052 | ₩10,186 | -0.52% | 2447.6만 |
|---|
| 2026.05.21 | ₩9,610 | ₩10,239 | ₩9,329 | ₩10,119 | +5.29% | 4789.7만 |
|---|
| 2026.05.20 | ₩9,905 | ₩10,132 | ₩9,798 | ₩10,079 | +1.76% | 1461만 |
|---|
| 2026.05.19 | ₩9,865 | ₩9,945 | ₩9,798 | ₩9,838 | -0.27% | 1280.1만 |
|---|
| 2026.05.18 | ₩10,052 | ₩10,065 | ₩9,851 | ₩9,918 | -1.33% | 1426.8만 |
|---|
| 2026.05.15 | ₩10,172 | ₩10,226 | ₩9,945 | ₩10,025 | -1.45% | 1575.2만 |
|---|
| 2026.05.14 | ₩10,507 | ₩10,587 | ₩10,387 | ₩10,494 | -0.13% | 1425.1만 |
|---|
| 2026.05.13 | ₩9,784 | ₩10,239 | ₩9,691 | ₩10,172 | +3.97% | 1957.7만 |
|---|
| 2026.05.12 | ₩9,972 | ₩9,998 | ₩9,798 | ₩9,905 | -0.67% | 1473.1만 |
|---|
| 2026.05.11 | ₩10,172 | ₩10,199 | ₩9,972 | ₩9,985 | -1.84% | 1697.4만 |
|---|
| 2026.05.08 | ₩10,226 | ₩10,400 | ₩10,132 | ₩10,360 | +1.31% | 1175.2만 |
|---|
| 2026.05.07 | ₩10,199 | ₩10,199 | ₩9,985 | ₩10,012 | -1.84% | 1571.5만 |
|---|
| 2026.05.06 | ₩10,213 | ₩10,346 | ₩10,065 | ₩10,253 | +0.39% | 1783.1만 |
|---|
| 2026.05.05 | ₩9,557 | ₩9,717 | ₩9,476 | ₩9,637 | +0.84% | 1225.1만 |
|---|
| 2026.05.04 | ₩9,691 | ₩9,838 | ₩9,463 | ₩9,476 | -2.21% | 2404만 |
|---|
| 2026.05.01 | ₩9,771 | ₩9,878 | ₩9,396 | ₩9,543 | -2.33% | 2849만 |
|---|
| 2026.04.30 | ₩9,610 | ₩9,838 | ₩9,530 | ₩9,744 | +1.39% | 3357.3만 |
|---|
| 2026.04.29 | ₩10,400 | ₩10,454 | ₩10,280 | ₩10,306 | -0.90% | 1740.9만 |
|---|
| 2026.04.28 | ₩10,601 | ₩10,694 | ₩10,373 | ₩10,520 | -0.76% | 1367만 |
|---|
| 2026.04.27 | ₩10,882 | ₩10,935 | ₩10,668 | ₩10,694 | -1.72% | 1153만 |
|---|
| 2026.04.24 | ₩10,976 | ₩10,976 | ₩10,654 | ₩10,788 | -1.71% | 1686.7만 |
|---|
| 2026.04.23 | ₩11,364 | ₩11,444 | ₩11,002 | ₩11,096 | -2.36% | 1726.4만 |
|---|
| 2026.04.22 | ₩11,685 | ₩11,685 | ₩11,350 | ₩11,377 | -2.63% | 1421.8만 |
|---|
| 2026.04.21 | ₩11,738 | ₩11,819 | ₩11,444 | ₩11,498 | -2.05% | 1306.1만 |
|---|
| 2026.04.20 | ₩11,471 | ₩11,672 | ₩11,431 | ₩11,631 | +1.40% | 1306.9만 |
|---|
| 2026.04.17 | ₩11,404 | ₩11,792 | ₩11,404 | ₩11,538 | +1.17% | 2206만 |
|---|
| 2026.04.16 | ₩11,056 | ₩11,123 | ₩10,855 | ₩10,909 | -1.33% | 1593.6만 |
|---|
| 2026.04.15 | ₩11,270 | ₩11,283 | ₩11,069 | ₩11,109 | -1.43% | 2312.4만 |
|---|
| 2026.04.14 | ₩10,868 | ₩10,949 | ₩10,828 | ₩10,922 | +0.49% | 1736.8만 |
|---|
| 2026.04.13 | ₩10,507 | ₩10,681 | ₩10,440 | ₩10,681 | +1.66% | 2046.2만 |
|---|
| 2026.04.10 | ₩10,761 | ₩10,909 | ₩10,708 | ₩10,761 | 0.00% | 1971.3만 |
|---|
| 2026.04.09 | ₩10,306 | ₩10,694 | ₩10,239 | ₩10,614 | +2.99% | 2746.3만 |
|---|
| 2026.04.08 | ₩10,694 | ₩10,748 | ₩10,333 | ₩10,387 | -2.88% | 3136만 |
|---|
| 2026.04.07 | ₩10,039 | ₩10,039 | ₩9,731 | ₩9,932 | -1.07% | 2502.3만 |
|---|
| 2026.04.06 | ₩10,052 | ₩10,132 | ₩9,932 | ₩10,012 | -0.40% | 2187만 |
|---|
| 2026.04.02 | ₩9,958 | ₩10,213 | ₩9,851 | ₩10,106 | +1.48% | 3120만 |
|---|
| 2026.04.01 | ₩9,731 | ₩9,958 | ₩9,624 | ₩9,945 | +2.20% | 3766.7만 |
|---|
| 2026.03.31 | ₩9,249 | ₩9,597 | ₩9,169 | ₩9,490 | +2.60% | 2825.7만 |
|---|
| 2026.03.30 | ₩9,142 | ₩9,262 | ₩8,981 | ₩9,035 | -1.17% | 2716.3만 |
|---|
| 2026.03.27 | ₩9,142 | ₩9,169 | ₩8,954 | ₩8,981 | -1.76% | 2113만 |
|---|
| 2026.03.26 | ₩9,021 | ₩9,249 | ₩8,981 | ₩9,035 | +0.15% | 2577.7만 |
|---|
| 2026.03.25 | ₩9,236 | ₩9,356 | ₩9,155 | ₩9,209 | -0.29% | 2310.7만 |
|---|
| 2026.03.24 | ₩8,767 | ₩9,128 | ₩8,740 | ₩9,035 | +3.05% | 3093.6만 |
|---|
| 2026.03.23 | ₩8,780 | ₩8,995 | ₩8,714 | ₩8,821 | +0.46% | 2462.4만 |
|---|
| 2026.03.20 | ₩8,633 | ₩8,700 | ₩8,406 | ₩8,473 | -1.86% | 2278.7만 |
|---|
| 2026.03.19 | ₩8,620 | ₩8,767 | ₩8,540 | ₩8,700 | +0.93% | 2440.7만 |
|---|
| 2026.03.18 | ₩8,861 | ₩8,928 | ₩8,673 | ₩8,700 | -1.81% | 2233.6만 |
|---|
| 2026.03.17 | ₩9,088 | ₩9,262 | ₩8,968 | ₩8,981 | -1.18% | 2910.5만 |
|---|
| 2026.03.16 | ₩8,700 | ₩8,888 | ₩8,660 | ₩8,794 | +1.08% | 1995.5만 |
|---|
| 2026.03.13 | ₩9,102 | ₩9,115 | ₩8,700 | ₩8,700 | -4.41% | 2340.7만 |
|---|
| 2026.03.12 | ₩9,035 | ₩9,249 | ₩8,874 | ₩9,182 | +1.63% | 2548.8만 |
|---|
| 2026.03.11 | ₩9,316 | ₩9,476 | ₩9,182 | ₩9,222 | -1.01% | 1436.2만 |
|---|
| 2026.03.10 | ₩9,530 | ₩9,610 | ₩9,236 | ₩9,236 | -3.09% | 1864.3만 |
|---|
| 2026.03.09 | ₩9,356 | ₩9,476 | ₩9,169 | ₩9,463 | +1.14% | 2329.5만 |
|---|
| 2026.03.06 | ₩9,597 | ₩9,717 | ₩9,543 | ₩9,570 | -0.28% | 1191.9만 |
|---|
| 2026.03.05 | ₩9,878 | ₩10,052 | ₩9,650 | ₩9,731 | -1.49% | 1920.5만 |
|---|
| 2026.03.04 | ₩10,146 | ₩10,266 | ₩9,985 | ₩9,998 | -1.45% | 1332.9만 |
|---|
| 2026.03.03 | ₩9,584 | ₩10,052 | ₩9,517 | ₩10,025 | +4.61% | 2363.9만 |
|---|
| 2026.03.02 | ₩10,213 | ₩10,293 | ₩10,079 | ₩10,213 | 0.00% | 2284.2만 |
|---|
| 2026.02.27 | ₩10,735 | ₩11,069 | ₩10,708 | ₩10,828 | +0.87% | 1635.3만 |
|---|
| 2026.02.26 | ₩10,882 | ₩11,002 | ₩10,587 | ₩10,775 | -0.98% | 2134.9만 |
|---|
| 2026.02.25 | ₩10,413 | ₩10,467 | ₩10,266 | ₩10,320 | -0.90% | 1128.6만 |
|---|
| 2026.02.24 | ₩10,333 | ₩10,440 | ₩10,280 | ₩10,400 | +0.65% | 1109.8만 |
|---|
| 2026.02.23 | ₩10,320 | ₩10,373 | ₩10,132 | ₩10,172 | -1.43% | 1040.6만 |
|---|
| 2026.02.20 | ₩10,280 | ₩10,507 | ₩10,172 | ₩10,346 | +0.65% | 1677.7만 |
|---|
| 2026.02.19 | ₩10,266 | ₩10,280 | ₩10,012 | ₩10,052 | -2.09% | 1294.5만 |
|---|
| 2026.02.18 | ₩10,467 | ₩10,641 | ₩10,427 | ₩10,494 | +0.26% | 1184.4만 |
|---|
| 2026.02.17 | ₩10,561 | ₩10,587 | ₩10,280 | ₩10,480 | -0.76% | 1378.7만 |
|---|
| 2026.02.13 | ₩10,601 | ₩10,614 | ₩10,346 | ₩10,373 | -2.15% | 1216.6만 |
|---|
| 2026.02.12 | ₩10,480 | ₩10,775 | ₩10,427 | ₩10,574 | +0.89% | 1993.7만 |
|---|
| 2026.02.11 | ₩10,025 | ₩10,253 | ₩10,012 | ₩10,199 | +1.74% | 1487.6만 |
|---|
| 2026.02.10 | ₩9,918 | ₩10,146 | ₩9,891 | ₩10,012 | +0.94% | 1924.3만 |
|---|
| 2026.02.09 | ₩10,039 | ₩10,146 | ₩9,771 | ₩9,784 | -2.53% | 3071.5만 |
|---|
| 2026.02.06 | ₩9,584 | ₩9,972 | ₩9,410 | ₩9,744 | +1.68% | 9307.5만 |
|---|
| 2026.02.05 | ₩13,023 | ₩13,144 | ₩12,729 | ₩12,769 | -1.95% | 1608만 |
|---|
| 2026.02.04 | ₩13,706 | ₩13,947 | ₩13,545 | ₩13,693 | -0.10% | 2055만 |
|---|
| 2026.02.03 | ₩13,144 | ₩13,532 | ₩13,050 | ₩13,278 | +1.02% | 1806.9만 |
|---|
| 2026.02.02 | ₩13,211 | ₩13,438 | ₩13,117 | ₩13,251 | +0.30% | 2051.3만 |
|---|
| 2026.01.30 | ₩13,184 | ₩13,251 | ₩12,997 | ₩13,211 | +0.20% | 1546만 |
|---|
| 2026.01.29 | ₩13,077 | ₩13,197 | ₩12,903 | ₩13,197 | +0.92% | 1162.9만 |
|---|
| 2026.01.28 | ₩13,184 | ₩13,211 | ₩12,943 | ₩12,983 | -1.52% | 914.5만 |
|---|
| 2026.01.27 | ₩12,876 | ₩13,104 | ₩12,863 | ₩13,050 | +1.35% | 1154만 |
|---|
| 2026.01.26 | ₩13,090 | ₩13,104 | ₩12,903 | ₩12,956 | -1.02% | 977.6만 |
|---|
| 2026.01.23 | ₩12,930 | ₩13,090 | ₩12,890 | ₩13,037 | +0.83% | 873만 |
|---|
| 2026.01.22 | ₩13,050 | ₩13,304 | ₩13,037 | ₩13,104 | +0.41% | 1733만 |
|---|
| 2026.01.21 | ₩12,729 | ₩13,304 | ₩12,716 | ₩13,278 | +4.31% | 2267.5만 |
|---|
| 2026.01.20 | ₩12,716 | ₩12,809 | ₩12,475 | ₩12,528 | -1.47% | 1791.7만 |
|---|
| 2026.01.16 | ₩13,171 | ₩13,197 | ₩12,836 | ₩12,849 | -2.44% | 1997.8만 |
|---|
| 2026.01.15 | ₩13,478 | ₩13,505 | ₩13,304 | ₩13,412 | -0.50% | 1026.6만 |
|---|
| 2026.01.14 | ₩13,666 | ₩13,733 | ₩13,519 | ₩13,612 | -0.39% | 1091.3만 |
|---|
| 2026.01.13 | ₩13,826 | ₩13,867 | ₩13,478 | ₩13,519 | -2.23% | 1869.4만 |
|---|
| 2026.01.12 | ₩14,241 | ₩14,241 | ₩13,974 | ₩13,987 | -1.79% | 1337.2만 |
|---|
| 2026.01.09 | ₩15,071 | ₩15,152 | ₩14,402 | ₩14,603 | -3.11% | 1700.9만 |
|---|
| 2026.01.08 | ₩14,295 | ₩14,897 | ₩14,255 | ₩14,790 | +3.46% | 2410.1만 |
|---|
| 2026.01.07 | ₩14,670 | ₩14,723 | ₩14,429 | ₩14,429 | -1.64% | 812.8만 |
|---|
| 2026.01.06 | ₩14,656 | ₩14,884 | ₩14,643 | ₩14,844 | +1.28% | 1358.5만 |
|---|
| 2026.01.05 | ₩15,125 | ₩15,192 | ₩15,071 | ₩15,138 | +0.09% | 964.7만 |
|---|
| 2026.01.02 | ₩15,125 | ₩15,352 | ₩15,031 | ₩15,285 | +1.06% | 1132.2만 |
|---|
| 2025.12.31 | ₩14,656 | ₩14,697 | ₩14,563 | ₩14,576 | -0.55% | 595.2만 |
|---|
| 2025.12.30 | ₩14,817 | ₩14,991 | ₩14,777 | ₩14,777 | -0.27% | 654.1만 |
|---|
| 2025.12.29 | ₩14,817 | ₩14,857 | ₩14,737 | ₩14,790 | -0.18% | 668.8만 |
|---|
| 2025.12.26 | ₩14,737 | ₩14,830 | ₩14,737 | ₩14,790 | +0.36% | 303.9만 |
|---|
| 2025.12.24 | ₩14,737 | ₩14,804 | ₩14,616 | ₩14,763 | +0.18% | 370.9만 |
|---|
| 2025.12.23 | ₩14,978 | ₩15,004 | ₩14,750 | ₩14,750 | -1.52% | 799.6만 |
|---|
| 2025.12.22 | ₩15,259 | ₩15,312 | ₩14,737 | ₩14,830 | -2.81% | 1903.8만 |
|---|
| 2025.12.19 | ₩15,553 | ₩15,660 | ₩15,433 | ₩15,446 | -0.69% | 988.2만 |
|---|
| 2025.12.18 | ₩15,714 | ₩15,767 | ₩15,553 | ₩15,593 | -0.77% | 1021.3만 |
|---|
| 2025.12.17 | ₩15,620 | ₩15,861 | ₩15,607 | ₩15,620 | 0.00% | 769.7만 |
|---|
| 2025.12.16 | ₩15,968 | ₩16,062 | ₩15,754 | ₩15,834 | -0.84% | 1010.4만 |
|---|
| 2025.12.15 | ₩15,928 | ₩16,035 | ₩15,754 | ₩15,968 | +0.25% | 916.1만 |
|---|
| 2025.12.12 | ₩15,915 | ₩15,981 | ₩15,727 | ₩15,767 | -0.93% | 806.5만 |
|---|
| 2025.12.11 | ₩15,741 | ₩15,848 | ₩15,674 | ₩15,794 | +0.34% | 1162.6만 |
|---|
| 2025.12.10 | ₩15,848 | ₩16,263 | ₩15,727 | ₩16,222 | +2.36% | 1175.1만 |
|---|
| 2025.12.09 | ₩15,781 | ₩15,915 | ₩15,607 | ₩15,633 | -0.93% | 943.4만 |
|---|
| 2025.12.08 | ₩15,995 | ₩16,102 | ₩15,928 | ₩15,981 | -0.08% | 597.1만 |
|---|
| 2025.12.05 | ₩16,169 | ₩16,356 | ₩16,102 | ₩16,129 | -0.25% | 1405.1만 |
|---|
| 2025.12.04 | ₩15,968 | ₩16,048 | ₩15,821 | ₩15,848 | -0.75% | 1371만 |
|---|
| 2025.12.03 | ₩14,964 | ₩15,406 | ₩14,951 | ₩15,339 | +2.50% | 1578.7만 |
|---|
| 2025.12.02 | ₩14,255 | ₩14,683 | ₩14,134 | ₩14,656 | +2.82% | 2186.8만 |
|---|
| 2025.12.01 | ₩14,108 | ₩14,509 | ₩14,094 | ₩14,255 | +1.04% | 917.7만 |
|---|
| 2025.11.28 | ₩14,014 | ₩14,295 | ₩14,014 | ₩14,268 | +1.81% | 629.5만 |
|---|
| 2025.11.26 | ₩13,773 | ₩13,960 | ₩13,760 | ₩13,813 | +0.29% | 1152.9만 |
|---|
| 2025.11.25 | ₩13,652 | ₩14,148 | ₩13,626 | ₩14,108 | +3.33% | 1970.1만 |
|---|
| 2025.11.24 | ₩13,304 | ₩13,612 | ₩13,304 | ₩13,559 | +1.91% | 902.9만 |
|---|
| 2025.11.21 | ₩12,876 | ₩13,331 | ₩12,836 | ₩13,211 | +2.60% | 2006.8만 |
|---|
| 2025.11.20 | ₩12,823 | ₩12,930 | ₩12,341 | ₩12,354 | -3.65% | 1692.3만 |
|---|
| 2025.11.19 | ₩13,077 | ₩13,171 | ₩12,930 | ₩12,970 | -0.82% | 781.5만 |
|---|
| 2025.11.18 | ₩12,997 | ₩13,130 | ₩12,876 | ₩13,037 | +0.31% | 1115만 |
|---|
| 2025.11.17 | ₩13,800 | ₩13,800 | ₩13,264 | ₩13,358 | -3.20% | 1586.6만 |
|---|
| 2025.11.14 | ₩13,813 | ₩14,081 | ₩13,786 | ₩13,893 | +0.58% | 988.1만 |
|---|
| 2025.11.13 | ₩14,389 | ₩14,536 | ₩14,188 | ₩14,215 | -1.21% | 1274.3만 |
|---|
| 2025.11.12 | ₩14,415 | ₩14,563 | ₩14,268 | ₩14,349 | -0.46% | 1180.9만 |
|---|
| 2025.11.11 | ₩14,121 | ₩14,576 | ₩14,081 | ₩14,402 | +1.99% | 2259.6만 |
|---|
| 2025.11.10 | ₩13,947 | ₩13,987 | ₩13,719 | ₩13,867 | -0.58% | 1599.6만 |
|---|
| 2025.11.07 | ₩13,519 | ₩13,746 | ₩13,452 | ₩13,706 | +1.39% | 1306.4만 |
|---|
| 2025.11.06 | ₩13,693 | ₩13,786 | ₩13,398 | ₩13,492 | -1.47% | 1824.8만 |
|---|
| 2025.11.05 | ₩13,465 | ₩13,867 | ₩13,425 | ₩13,719 | +1.89% | 1747.5만 |
|---|
| 2025.11.04 | ₩13,238 | ₩13,358 | ₩13,130 | ₩13,144 | -0.71% | 1576만 |
|---|
| 2025.11.03 | ₩13,652 | ₩13,706 | ₩13,505 | ₩13,679 | +0.20% | 1427.3만 |
|---|
| 2025.10.31 | ₩13,786 | ₩13,786 | ₩13,478 | ₩13,572 | -1.55% | 1177.5만 |
|---|
| 2025.10.30 | ₩13,599 | ₩13,867 | ₩13,345 | ₩13,572 | -0.20% | 2542만 |
|---|
| 2025.10.29 | ₩15,085 | ₩15,299 | ₩14,857 | ₩15,004 | -0.53% | 2094.3만 |
|---|
| 2025.10.28 | ₩14,750 | ₩15,138 | ₩14,737 | ₩15,138 | +2.63% | 2532.8만 |
|---|
| 2025.10.27 | ₩14,750 | ₩14,804 | ₩14,589 | ₩14,643 | -0.73% | 1318.3만 |
|---|
| 2025.10.24 | ₩14,549 | ₩14,723 | ₩14,482 | ₩14,563 | +0.09% | 1332.9만 |
|---|
| 2025.10.23 | ₩14,415 | ₩14,469 | ₩14,228 | ₩14,402 | -0.09% | 1212.4만 |
|---|
| 2025.10.22 | ₩14,456 | ₩14,643 | ₩14,349 | ₩14,456 | 0.00% | 1999만 |
|---|
| 2025.10.21 | ₩14,509 | ₩14,911 | ₩14,415 | ₩14,884 | +2.58% | 2151.4만 |
|---|
| 2025.10.20 | ₩14,041 | ₩14,389 | ₩14,014 | ₩14,308 | +1.91% | 1663.2만 |
|---|
| 2025.10.17 | ₩13,853 | ₩14,134 | ₩13,813 | ₩14,134 | +2.03% | 2195.1만 |
|---|
| 2025.10.16 | ₩13,639 | ₩13,880 | ₩13,545 | ₩13,693 | +0.39% | 2024.1만 |
|---|
| 2025.10.15 | ₩13,318 | ₩13,586 | ₩13,251 | ₩13,545 | +1.71% | 1947.7만 |
|---|
| 2025.10.14 | ₩12,956 | ₩13,291 | ₩12,916 | ₩13,264 | +2.38% | 2174.5만 |
|---|
| 2025.10.13 | ₩13,559 | ₩13,693 | ₩13,465 | ₩13,612 | +0.39% | 1906.4만 |
|---|
| 2025.10.10 | ₩14,282 | ₩14,282 | ₩13,130 | ₩13,130 | -8.06% | 2104.2만 |
|---|