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 | ₩6,127 | ₩6,167 | ₩5,940 | ₩5,993 | -2.18% | 2536만 |
| 2026.10.08 | ₩5,926 | ₩6,060 | ₩5,886 | ₩6,047 | +2.03% | 2925만 |
| 2026.10.07 | ₩6,261 | ₩6,288 | ₩6,140 | ₩6,167 | -1.50% | 2915.1만 |
| 2026.10.06 | ₩6,060 | ₩6,194 | ₩6,047 | ₩6,167 | +1.77% | 2979.3만 |
| 2026.10.05 | ₩5,966 | ₩6,047 | ₩5,953 | ₩6,007 | +0.67% | 2173.1만 |
| 2026.10.02 | ₩6,007 | ₩6,074 | ₩5,833 | ₩5,886 | -2.00% | 4288.3만 |
| 2026.10.01 | ₩5,833 | ₩6,301 | ₩5,752 | ₩6,274 | +7.57% | 5417.4만 |
| 2026.09.30 | ₩6,047 | ₩6,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,833 |
| -3.54% |
| 2904.6만 |
| 2026.09.29 | ₩6,194 | ₩6,194 | ₩5,859 | ₩5,926 | -4.32% | 4100.6만 |
|---|
| 2026.09.28 | ₩6,341 | ₩6,354 | ₩6,140 | ₩6,181 | -2.53% | 2868.4만 |
|---|
| 2026.09.25 | ₩6,060 | ₩6,207 | ₩6,007 | ₩6,154 | +1.55% | 2056.2만 |
|---|
| 2026.09.24 | ₩6,247 | ₩6,261 | ₩5,966 | ₩5,980 | -4.28% | 3488.7만 |
|---|
| 2026.09.23 | ₩6,395 | ₩6,435 | ₩6,167 | ₩6,181 | -3.35% | 2805.5만 |
|---|
| 2026.09.22 | ₩6,568 | ₩6,609 | ₩6,421 | ₩6,461 | -1.63% | 1809.2만 |
|---|
| 2026.09.21 | ₩6,542 | ₩6,555 | ₩6,421 | ₩6,435 | -1.64% | 1689만 |
|---|
| 2026.09.18 | ₩6,555 | ₩6,595 | ₩6,368 | ₩6,448 | -1.63% | 3667.4만 |
|---|
| 2026.09.17 | ₩6,783 | ₩6,916 | ₩6,729 | ₩6,756 | -0.39% | 2230.7만 |
|---|
| 2026.09.16 | ₩6,783 | ₩6,796 | ₩6,528 | ₩6,582 | -2.96% | 3455.3만 |
|---|
| 2026.09.15 | ₩7,037 | ₩7,050 | ₩6,836 | ₩6,836 | -2.85% | 2372.2만 |
|---|
| 2026.09.14 | ₩6,997 | ₩7,090 | ₩6,956 | ₩7,037 | +0.57% | 1994.3만 |
|---|
| 2026.09.11 | ₩7,144 | ₩7,318 | ₩7,144 | ₩7,224 | +1.12% | 2389만 |
|---|
| 2026.09.10 | ₩7,050 | ₩7,090 | ₩6,997 | ₩7,063 | +0.19% | 1527.7만 |
|---|
| 2026.09.09 | ₩7,184 | ₩7,211 | ₩7,050 | ₩7,077 | -1.49% | 2003만 |
|---|
| 2026.09.08 | ₩7,425 | ₩7,438 | ₩7,184 | ₩7,211 | -2.88% | 1798.8만 |
|---|
| 2026.09.04 | ₩7,425 | ₩7,451 | ₩7,371 | ₩7,438 | +0.18% | 1624.1만 |
|---|
| 2026.09.03 | ₩7,157 | ₩7,385 | ₩7,104 | ₩7,344 | +2.62% | 1872.8만 |
|---|
| 2026.09.02 | ₩7,050 | ₩7,130 | ₩6,970 | ₩7,050 | 0.00% | 2062만 |
|---|
| 2026.09.01 | ₩7,197 | ₩7,237 | ₩7,104 | ₩7,157 | -0.56% | 1956.9만 |
|---|
| 2026.08.31 | ₩7,331 | ₩7,451 | ₩7,318 | ₩7,344 | +0.18% | 1738만 |
|---|
| 2026.08.28 | ₩7,318 | ₩7,344 | ₩7,184 | ₩7,251 | -0.91% | 2390.9만 |
|---|
| 2026.08.27 | ₩7,050 | ₩7,157 | ₩7,010 | ₩7,063 | +0.19% | 1640.3만 |
|---|
| 2026.08.26 | ₩7,050 | ₩7,077 | ₩6,876 | ₩6,890 | -2.28% | 1974만 |
|---|
| 2026.08.25 | ₩6,863 | ₩7,077 | ₩6,849 | ₩7,037 | +2.53% | 2239.7만 |
|---|
| 2026.08.24 | ₩7,037 | ₩7,090 | ₩6,876 | ₩6,983 | -0.76% | 2592만 |
|---|
| 2026.08.21 | ₩7,144 | ₩7,304 | ₩7,144 | ₩7,237 | +1.31% | 2317.8만 |
|---|
| 2026.08.20 | ₩6,903 | ₩7,090 | ₩6,836 | ₩7,037 | +1.94% | 2556.8만 |
|---|
| 2026.08.19 | ₩7,077 | ₩7,318 | ₩7,050 | ₩7,264 | +2.65% | 3258만 |
|---|
| 2026.08.18 | ₩6,903 | ₩6,956 | ₩6,756 | ₩6,756 | -2.13% | 1414.9만 |
|---|
| 2026.08.17 | ₩7,077 | ₩7,077 | ₩6,823 | ₩6,849 | -3.21% | 2487.9만 |
|---|
| 2026.08.14 | ₩7,171 | ₩7,264 | ₩7,130 | ₩7,171 | 0.00% | 1033.2만 |
|---|
| 2026.08.13 | ₩7,318 | ₩7,344 | ₩7,090 | ₩7,184 | -1.83% | 1377.9만 |
|---|
| 2026.08.12 | ₩7,291 | ₩7,291 | ₩7,104 | ₩7,157 | -1.83% | 1635만 |
|---|
| 2026.08.11 | ₩7,371 | ₩7,425 | ₩7,278 | ₩7,291 | -1.09% | 1544.9만 |
|---|
| 2026.08.10 | ₩7,425 | ₩7,558 | ₩7,344 | ₩7,465 | +0.54% | 1865.6만 |
|---|
| 2026.08.07 | ₩7,304 | ₩7,478 | ₩7,237 | ₩7,385 | +1.10% | 3078.4만 |
|---|
| 2026.08.06 | ₩7,505 | ₩7,558 | ₩7,411 | ₩7,425 | -1.07% | 1354.9만 |
|---|
| 2026.08.05 | ₩7,692 | ₩7,706 | ₩7,505 | ₩7,532 | -2.09% | 1871.3만 |
|---|
| 2026.08.04 | ₩7,572 | ₩7,853 | ₩7,545 | ₩7,839 | +3.53% | 2377.8만 |
|---|
| 2026.08.03 | ₩7,893 | ₩7,946 | ₩7,478 | ₩7,558 | -4.24% | 2377.2만 |
|---|
| 2026.07.31 | ₩7,826 | ₩7,893 | ₩7,599 | ₩7,706 | -1.54% | 3412.7만 |
|---|
| 2026.07.30 | ₩7,625 | ₩7,880 | ₩7,465 | ₩7,839 | +2.81% | 4206만 |
|---|
| 2026.07.29 | ₩7,960 | ₩8,201 | ₩7,920 | ₩8,040 | +1.01% | 3450.8만 |
|---|
| 2026.07.28 | ₩7,612 | ₩7,813 | ₩7,545 | ₩7,706 | +1.23% | 3040.5만 |
|---|
| 2026.07.27 | ₩7,532 | ₩7,639 | ₩7,465 | ₩7,625 | +1.24% | 2381.2만 |
|---|
| 2026.07.24 | ₩7,612 | ₩7,665 | ₩7,532 | ₩7,612 | 0.00% | 1688.6만 |
|---|
| 2026.07.23 | ₩7,665 | ₩7,706 | ₩7,599 | ₩7,692 | +0.35% | 1643.4만 |
|---|
| 2026.07.22 | ₩7,866 | ₩7,920 | ₩7,719 | ₩7,759 | -1.36% | 1149.5만 |
|---|
| 2026.07.21 | ₩7,545 | ₩7,773 | ₩7,532 | ₩7,732 | +2.48% | 1015.6만 |
|---|
| 2026.07.20 | ₩7,826 | ₩7,853 | ₩7,652 | ₩7,692 | -1.71% | 1275.6만 |
|---|
| 2026.07.17 | ₩7,839 | ₩7,933 | ₩7,732 | ₩7,746 | -1.19% | 1394.7만 |
|---|
| 2026.07.16 | ₩7,973 | ₩8,080 | ₩7,946 | ₩7,973 | 0.00% | 2143.4만 |
|---|
| 2026.07.15 | ₩7,880 | ₩7,960 | ₩7,799 | ₩7,893 | +0.17% | 2102.7만 |
|---|
| 2026.07.14 | ₩7,478 | ₩7,692 | ₩7,438 | ₩7,612 | +1.79% | 2479.8만 |
|---|
| 2026.07.13 | ₩7,558 | ₩7,692 | ₩7,411 | ₩7,451 | -1.42% | 2041.5만 |
|---|
| 2026.07.10 | ₩7,331 | ₩7,451 | ₩7,291 | ₩7,358 | +0.36% | 1743.4만 |
|---|
| 2026.07.09 | ₩7,117 | ₩7,171 | ₩7,023 | ₩7,130 | +0.19% | 2550.2만 |
|---|
| 2026.07.08 | ₩7,318 | ₩7,344 | ₩7,130 | ₩7,224 | -1.28% | 2003.2만 |
|---|
| 2026.07.07 | ₩7,773 | ₩7,799 | ₩7,558 | ₩7,558 | -2.75% | 1376.4만 |
|---|
| 2026.07.06 | ₩7,706 | ₩7,773 | ₩7,585 | ₩7,759 | +0.69% | 1478.3만 |
|---|
| 2026.07.02 | ₩7,880 | ₩7,933 | ₩7,746 | ₩7,773 | -1.36% | 2010.3만 |
|---|
| 2026.07.01 | ₩7,706 | ₩7,893 | ₩7,679 | ₩7,773 | +0.87% | 1960.7만 |
|---|
| 2026.06.30 | ₩7,492 | ₩7,706 | ₩7,492 | ₩7,679 | +2.50% | 1782.8만 |
|---|
| 2026.06.29 | ₩7,625 | ₩7,639 | ₩7,438 | ₩7,451 | -2.28% | 1592.9만 |
|---|
| 2026.06.26 | ₩7,532 | ₩7,692 | ₩7,505 | ₩7,599 | +0.89% | 1804.6만 |
|---|
| 2026.06.25 | ₩7,933 | ₩7,973 | ₩7,679 | ₩7,679 | -3.20% | 1968.1만 |
|---|
| 2026.06.24 | ₩7,893 | ₩8,027 | ₩7,799 | ₩7,813 | -1.02% | 2085.7만 |
|---|
| 2026.06.23 | ₩8,241 | ₩8,267 | ₩7,973 | ₩7,973 | -3.25% | 2775.5만 |
|---|
| 2026.06.22 | ₩8,428 | ₩8,709 | ₩8,428 | ₩8,535 | +1.27% | 1847.9만 |
|---|
| 2026.06.18 | ₩8,455 | ₩8,615 | ₩8,428 | ₩8,482 | +0.32% | 1691.5만 |
|---|
| 2026.06.17 | ₩8,990 | ₩9,084 | ₩8,655 | ₩8,655 | -3.72% | 2316.4만 |
|---|
| 2026.06.16 | ₩9,324 | ₩9,338 | ₩8,883 | ₩8,883 | -4.73% | 2633.1만 |
|---|
| 2026.06.15 | ₩9,739 | ₩9,766 | ₩9,391 | ₩9,418 | -3.30% | 2195.6만 |
|---|
| 2026.06.12 | ₩9,418 | ₩9,445 | ₩9,084 | ₩9,191 | -2.41% | 1646.3만 |
|---|
| 2026.06.11 | ₩8,789 | ₩9,244 | ₩8,762 | ₩9,217 | +4.87% | 2221.6만 |
|---|
| 2026.06.10 | ₩9,204 | ₩9,217 | ₩8,776 | ₩8,789 | -4.51% | 2501.3만 |
|---|
| 2026.06.09 | ₩9,619 | ₩9,739 | ₩9,217 | ₩9,418 | -2.09% | 1816.2만 |
|---|
| 2026.06.08 | ₩9,391 | ₩9,565 | ₩9,391 | ₩9,471 | +0.85% | 1124.8만 |
|---|
| 2026.06.05 | ₩9,846 | ₩9,900 | ₩9,471 | ₩9,512 | -3.40% | 1398.5만 |
|---|
| 2026.06.04 | ₩9,953 | ₩10,020 | ₩9,859 | ₩9,886 | -0.67% | 1294.4만 |
|---|
| 2026.06.03 | ₩9,859 | ₩9,926 | ₩9,793 | ₩9,833 | -0.27% | 1164.5만 |
|---|
| 2026.06.02 | ₩10,354 | ₩10,408 | ₩10,194 | ₩10,274 | -0.78% | 1218만 |
|---|
| 2026.06.01 | ₩10,461 | ₩10,502 | ₩10,274 | ₩10,461 | 0.00% | 1271.7만 |
|---|
| 2026.05.29 | ₩11,050 | ₩11,144 | ₩10,635 | ₩10,675 | -3.39% | 2085.5만 |
|---|
| 2026.05.28 | ₩10,756 | ₩11,023 | ₩10,729 | ₩10,970 | +1.99% | 1529.7만 |
|---|
| 2026.05.27 | ₩10,863 | ₩11,023 | ₩10,836 | ₩10,916 | +0.49% | 1866.1만 |
|---|
| 2026.05.26 | ₩10,395 | ₩10,555 | ₩10,395 | ₩10,448 | +0.51% | 1987.5만 |
|---|
| 2026.05.22 | ₩10,234 | ₩10,341 | ₩10,047 | ₩10,181 | -0.52% | 2447.6만 |
|---|
| 2026.05.21 | ₩9,605 | ₩10,234 | ₩9,324 | ₩10,114 | +5.29% | 4789.7만 |
|---|
| 2026.05.20 | ₩9,900 | ₩10,127 | ₩9,793 | ₩10,073 | +1.76% | 1461만 |
|---|
| 2026.05.19 | ₩9,859 | ₩9,940 | ₩9,793 | ₩9,833 | -0.27% | 1280.1만 |
|---|
| 2026.05.18 | ₩10,047 | ₩10,060 | ₩9,846 | ₩9,913 | -1.33% | 1426.8만 |
|---|
| 2026.05.15 | ₩10,167 | ₩10,221 | ₩9,940 | ₩10,020 | -1.45% | 1575.2만 |
|---|
| 2026.05.14 | ₩10,502 | ₩10,582 | ₩10,381 | ₩10,488 | -0.13% | 1425.1만 |
|---|
| 2026.05.13 | ₩9,779 | ₩10,234 | ₩9,686 | ₩10,167 | +3.97% | 1957.7만 |
|---|
| 2026.05.12 | ₩9,966 | ₩9,993 | ₩9,793 | ₩9,900 | -0.67% | 1473.1만 |
|---|
| 2026.05.11 | ₩10,167 | ₩10,194 | ₩9,966 | ₩9,980 | -1.84% | 1697.4만 |
|---|
| 2026.05.08 | ₩10,221 | ₩10,395 | ₩10,127 | ₩10,354 | +1.31% | 1175.2만 |
|---|
| 2026.05.07 | ₩10,194 | ₩10,194 | ₩9,980 | ₩10,007 | -1.84% | 1571.5만 |
|---|
| 2026.05.06 | ₩10,207 | ₩10,341 | ₩10,060 | ₩10,247 | +0.39% | 1783.1만 |
|---|
| 2026.05.05 | ₩9,552 | ₩9,712 | ₩9,471 | ₩9,632 | +0.84% | 1225.1만 |
|---|
| 2026.05.04 | ₩9,686 | ₩9,833 | ₩9,458 | ₩9,471 | -2.21% | 2404만 |
|---|
| 2026.05.01 | ₩9,766 | ₩9,873 | ₩9,391 | ₩9,538 | -2.33% | 2849만 |
|---|
| 2026.04.30 | ₩9,605 | ₩9,833 | ₩9,525 | ₩9,739 | +1.39% | 3357.3만 |
|---|
| 2026.04.29 | ₩10,395 | ₩10,448 | ₩10,274 | ₩10,301 | -0.90% | 1740.9만 |
|---|
| 2026.04.28 | ₩10,595 | ₩10,689 | ₩10,368 | ₩10,515 | -0.76% | 1367만 |
|---|
| 2026.04.27 | ₩10,876 | ₩10,930 | ₩10,662 | ₩10,689 | -1.72% | 1153만 |
|---|
| 2026.04.24 | ₩10,970 | ₩10,970 | ₩10,649 | ₩10,783 | -1.71% | 1686.7만 |
|---|
| 2026.04.23 | ₩11,358 | ₩11,438 | ₩10,997 | ₩11,090 | -2.36% | 1726.4만 |
|---|
| 2026.04.22 | ₩11,679 | ₩11,679 | ₩11,344 | ₩11,371 | -2.63% | 1421.8만 |
|---|
| 2026.04.21 | ₩11,732 | ₩11,813 | ₩11,438 | ₩11,492 | -2.05% | 1306.1만 |
|---|
| 2026.04.20 | ₩11,465 | ₩11,665 | ₩11,425 | ₩11,625 | +1.40% | 1306.9만 |
|---|
| 2026.04.17 | ₩11,398 | ₩11,786 | ₩11,398 | ₩11,532 | +1.17% | 2206만 |
|---|
| 2026.04.16 | ₩11,050 | ₩11,117 | ₩10,849 | ₩10,903 | -1.33% | 1593.6만 |
|---|
| 2026.04.15 | ₩11,264 | ₩11,277 | ₩11,063 | ₩11,104 | -1.43% | 2312.4만 |
|---|
| 2026.04.14 | ₩10,863 | ₩10,943 | ₩10,823 | ₩10,916 | +0.49% | 1736.8만 |
|---|
| 2026.04.13 | ₩10,502 | ₩10,675 | ₩10,435 | ₩10,675 | +1.66% | 2046.2만 |
|---|
| 2026.04.10 | ₩10,756 | ₩10,903 | ₩10,702 | ₩10,756 | 0.00% | 1971.3만 |
|---|
| 2026.04.09 | ₩10,301 | ₩10,689 | ₩10,234 | ₩10,609 | +2.99% | 2746.3만 |
|---|
| 2026.04.08 | ₩10,689 | ₩10,742 | ₩10,328 | ₩10,381 | -2.88% | 3136만 |
|---|
| 2026.04.07 | ₩10,033 | ₩10,033 | ₩9,726 | ₩9,926 | -1.07% | 2502.3만 |
|---|
| 2026.04.06 | ₩10,047 | ₩10,127 | ₩9,926 | ₩10,007 | -0.40% | 2187만 |
|---|
| 2026.04.02 | ₩9,953 | ₩10,207 | ₩9,846 | ₩10,100 | +1.48% | 3120만 |
|---|
| 2026.04.01 | ₩9,726 | ₩9,953 | ₩9,619 | ₩9,940 | +2.20% | 3766.7만 |
|---|
| 2026.03.31 | ₩9,244 | ₩9,592 | ₩9,164 | ₩9,485 | +2.60% | 2825.7만 |
|---|
| 2026.03.30 | ₩9,137 | ₩9,257 | ₩8,977 | ₩9,030 | -1.17% | 2716.3만 |
|---|
| 2026.03.27 | ₩9,137 | ₩9,164 | ₩8,950 | ₩8,977 | -1.76% | 2113만 |
|---|
| 2026.03.26 | ₩9,017 | ₩9,244 | ₩8,977 | ₩9,030 | +0.15% | 2577.7만 |
|---|
| 2026.03.25 | ₩9,231 | ₩9,351 | ₩9,150 | ₩9,204 | -0.29% | 2310.7만 |
|---|
| 2026.03.24 | ₩8,762 | ₩9,124 | ₩8,736 | ₩9,030 | +3.05% | 3093.6만 |
|---|
| 2026.03.23 | ₩8,776 | ₩8,990 | ₩8,709 | ₩8,816 | +0.46% | 2462.4만 |
|---|
| 2026.03.20 | ₩8,629 | ₩8,696 | ₩8,401 | ₩8,468 | -1.86% | 2278.7만 |
|---|
| 2026.03.19 | ₩8,615 | ₩8,762 | ₩8,535 | ₩8,696 | +0.93% | 2440.7만 |
|---|
| 2026.03.18 | ₩8,856 | ₩8,923 | ₩8,669 | ₩8,696 | -1.81% | 2233.6만 |
|---|
| 2026.03.17 | ₩9,084 | ₩9,257 | ₩8,963 | ₩8,977 | -1.18% | 2910.5만 |
|---|
| 2026.03.16 | ₩8,696 | ₩8,883 | ₩8,655 | ₩8,789 | +1.08% | 1995.5만 |
|---|
| 2026.03.13 | ₩9,097 | ₩9,110 | ₩8,696 | ₩8,696 | -4.41% | 2340.7만 |
|---|
| 2026.03.12 | ₩9,030 | ₩9,244 | ₩8,869 | ₩9,177 | +1.63% | 2548.8만 |
|---|
| 2026.03.11 | ₩9,311 | ₩9,471 | ₩9,177 | ₩9,217 | -1.01% | 1436.2만 |
|---|
| 2026.03.10 | ₩9,525 | ₩9,605 | ₩9,231 | ₩9,231 | -3.09% | 1864.3만 |
|---|
| 2026.03.09 | ₩9,351 | ₩9,471 | ₩9,164 | ₩9,458 | +1.14% | 2329.5만 |
|---|
| 2026.03.06 | ₩9,592 | ₩9,712 | ₩9,538 | ₩9,565 | -0.28% | 1191.9만 |
|---|
| 2026.03.05 | ₩9,873 | ₩10,047 | ₩9,645 | ₩9,726 | -1.49% | 1920.5만 |
|---|
| 2026.03.04 | ₩10,140 | ₩10,261 | ₩9,980 | ₩9,993 | -1.45% | 1332.9만 |
|---|
| 2026.03.03 | ₩9,579 | ₩10,047 | ₩9,512 | ₩10,020 | +4.61% | 2363.9만 |
|---|
| 2026.03.02 | ₩10,207 | ₩10,288 | ₩10,073 | ₩10,207 | 0.00% | 2284.2만 |
|---|
| 2026.02.27 | ₩10,729 | ₩11,063 | ₩10,702 | ₩10,823 | +0.87% | 1635.3만 |
|---|
| 2026.02.26 | ₩10,876 | ₩10,997 | ₩10,582 | ₩10,769 | -0.98% | 2134.9만 |
|---|
| 2026.02.25 | ₩10,408 | ₩10,461 | ₩10,261 | ₩10,314 | -0.90% | 1128.6만 |
|---|
| 2026.02.24 | ₩10,328 | ₩10,435 | ₩10,274 | ₩10,395 | +0.65% | 1109.8만 |
|---|
| 2026.02.23 | ₩10,314 | ₩10,368 | ₩10,127 | ₩10,167 | -1.43% | 1040.6만 |
|---|
| 2026.02.20 | ₩10,274 | ₩10,502 | ₩10,167 | ₩10,341 | +0.65% | 1677.7만 |
|---|
| 2026.02.19 | ₩10,261 | ₩10,274 | ₩10,007 | ₩10,047 | -2.09% | 1294.5만 |
|---|
| 2026.02.18 | ₩10,461 | ₩10,635 | ₩10,421 | ₩10,488 | +0.26% | 1184.4만 |
|---|
| 2026.02.17 | ₩10,555 | ₩10,582 | ₩10,274 | ₩10,475 | -0.76% | 1378.7만 |
|---|
| 2026.02.13 | ₩10,595 | ₩10,609 | ₩10,341 | ₩10,368 | -2.15% | 1216.6만 |
|---|
| 2026.02.12 | ₩10,475 | ₩10,769 | ₩10,421 | ₩10,568 | +0.89% | 1993.7만 |
|---|
| 2026.02.11 | ₩10,020 | ₩10,247 | ₩10,007 | ₩10,194 | +1.74% | 1487.6만 |
|---|
| 2026.02.10 | ₩9,913 | ₩10,140 | ₩9,886 | ₩10,007 | +0.94% | 1924.3만 |
|---|
| 2026.02.09 | ₩10,033 | ₩10,140 | ₩9,766 | ₩9,779 | -2.53% | 3071.5만 |
|---|
| 2026.02.06 | ₩9,579 | ₩9,966 | ₩9,405 | ₩9,739 | +1.68% | 9307.5만 |
|---|
| 2026.02.05 | ₩13,017 | ₩13,137 | ₩12,722 | ₩12,762 | -1.95% | 1608만 |
|---|
| 2026.02.04 | ₩13,699 | ₩13,940 | ₩13,538 | ₩13,685 | -0.10% | 2055만 |
|---|
| 2026.02.03 | ₩13,137 | ₩13,525 | ₩13,043 | ₩13,271 | +1.02% | 1806.9만 |
|---|
| 2026.02.02 | ₩13,204 | ₩13,431 | ₩13,110 | ₩13,244 | +0.30% | 2051.3만 |
|---|
| 2026.01.30 | ₩13,177 | ₩13,244 | ₩12,990 | ₩13,204 | +0.20% | 1546만 |
|---|
| 2026.01.29 | ₩13,070 | ₩13,191 | ₩12,896 | ₩13,191 | +0.92% | 1162.9만 |
|---|
| 2026.01.28 | ₩13,177 | ₩13,204 | ₩12,936 | ₩12,976 | -1.52% | 914.5만 |
|---|
| 2026.01.27 | ₩12,869 | ₩13,097 | ₩12,856 | ₩13,043 | +1.35% | 1154만 |
|---|
| 2026.01.26 | ₩13,083 | ₩13,097 | ₩12,896 | ₩12,950 | -1.02% | 977.6만 |
|---|
| 2026.01.23 | ₩12,923 | ₩13,083 | ₩12,883 | ₩13,030 | +0.83% | 873만 |
|---|
| 2026.01.22 | ₩13,043 | ₩13,298 | ₩13,030 | ₩13,097 | +0.41% | 1733만 |
|---|
| 2026.01.21 | ₩12,722 | ₩13,298 | ₩12,709 | ₩13,271 | +4.31% | 2267.5만 |
|---|
| 2026.01.20 | ₩12,709 | ₩12,803 | ₩12,468 | ₩12,522 | -1.47% | 1791.7만 |
|---|
| 2026.01.16 | ₩13,164 | ₩13,191 | ₩12,829 | ₩12,843 | -2.44% | 1997.8만 |
|---|
| 2026.01.15 | ₩13,471 | ₩13,498 | ₩13,298 | ₩13,405 | -0.50% | 1026.6만 |
|---|
| 2026.01.14 | ₩13,659 | ₩13,726 | ₩13,512 | ₩13,605 | -0.39% | 1091.3만 |
|---|
| 2026.01.13 | ₩13,819 | ₩13,859 | ₩13,471 | ₩13,512 | -2.23% | 1869.4만 |
|---|
| 2026.01.12 | ₩14,234 | ₩14,234 | ₩13,966 | ₩13,980 | -1.79% | 1337.2만 |
|---|
| 2026.01.09 | ₩15,063 | ₩15,144 | ₩14,395 | ₩14,595 | -3.11% | 1700.9만 |
|---|
| 2026.01.08 | ₩14,287 | ₩14,889 | ₩14,247 | ₩14,782 | +3.46% | 2410.1만 |
|---|
| 2026.01.07 | ₩14,662 | ₩14,716 | ₩14,421 | ₩14,421 | -1.64% | 812.8만 |
|---|
| 2026.01.06 | ₩14,649 | ₩14,876 | ₩14,635 | ₩14,836 | +1.28% | 1358.5만 |
|---|
| 2026.01.05 | ₩15,117 | ₩15,184 | ₩15,063 | ₩15,130 | +0.09% | 964.7만 |
|---|
| 2026.01.02 | ₩15,117 | ₩15,344 | ₩15,023 | ₩15,277 | +1.06% | 1132.2만 |
|---|
| 2025.12.31 | ₩14,649 | ₩14,689 | ₩14,555 | ₩14,568 | -0.55% | 595.2만 |
|---|
| 2025.12.30 | ₩14,809 | ₩14,983 | ₩14,769 | ₩14,769 | -0.27% | 654.1만 |
|---|
| 2025.12.29 | ₩14,809 | ₩14,849 | ₩14,729 | ₩14,782 | -0.18% | 668.8만 |
|---|
| 2025.12.26 | ₩14,729 | ₩14,823 | ₩14,729 | ₩14,782 | +0.36% | 303.9만 |
|---|
| 2025.12.24 | ₩14,729 | ₩14,796 | ₩14,609 | ₩14,756 | +0.18% | 370.9만 |
|---|
| 2025.12.23 | ₩14,970 | ₩14,997 | ₩14,742 | ₩14,742 | -1.52% | 799.6만 |
|---|
| 2025.12.22 | ₩15,251 | ₩15,304 | ₩14,729 | ₩14,823 | -2.81% | 1903.8만 |
|---|
| 2025.12.19 | ₩15,545 | ₩15,652 | ₩15,425 | ₩15,438 | -0.69% | 988.2만 |
|---|
| 2025.12.18 | ₩15,706 | ₩15,759 | ₩15,545 | ₩15,585 | -0.77% | 1021.3만 |
|---|
| 2025.12.17 | ₩15,612 | ₩15,853 | ₩15,599 | ₩15,612 | 0.00% | 769.7만 |
|---|
| 2025.12.16 | ₩15,960 | ₩16,053 | ₩15,746 | ₩15,826 | -0.84% | 1010.4만 |
|---|
| 2025.12.15 | ₩15,920 | ₩16,027 | ₩15,746 | ₩15,960 | +0.25% | 916.1만 |
|---|
| 2025.12.12 | ₩15,906 | ₩15,973 | ₩15,719 | ₩15,759 | -0.93% | 806.5만 |
|---|
| 2025.12.11 | ₩15,732 | ₩15,839 | ₩15,665 | ₩15,786 | +0.34% | 1162.6만 |
|---|
| 2025.12.10 | ₩15,839 | ₩16,254 | ₩15,719 | ₩16,214 | +2.36% | 1175.1만 |
|---|
| 2025.12.09 | ₩15,772 | ₩15,906 | ₩15,599 | ₩15,625 | -0.93% | 943.4만 |
|---|
| 2025.12.08 | ₩15,986 | ₩16,093 | ₩15,920 | ₩15,973 | -0.08% | 597.1만 |
|---|
| 2025.12.05 | ₩16,160 | ₩16,348 | ₩16,093 | ₩16,120 | -0.25% | 1405.1만 |
|---|
| 2025.12.04 | ₩15,960 | ₩16,040 | ₩15,813 | ₩15,839 | -0.75% | 1371만 |
|---|
| 2025.12.03 | ₩14,956 | ₩15,398 | ₩14,943 | ₩15,331 | +2.50% | 1578.7만 |
|---|
| 2025.12.02 | ₩14,247 | ₩14,675 | ₩14,127 | ₩14,649 | +2.82% | 2186.8만 |
|---|
| 2025.12.01 | ₩14,100 | ₩14,502 | ₩14,087 | ₩14,247 | +1.04% | 917.7만 |
|---|
| 2025.11.28 | ₩14,007 | ₩14,287 | ₩14,007 | ₩14,261 | +1.81% | 629.5만 |
|---|
| 2025.11.26 | ₩13,766 | ₩13,953 | ₩13,752 | ₩13,806 | +0.29% | 1152.9만 |
|---|
| 2025.11.25 | ₩13,645 | ₩14,140 | ₩13,619 | ₩14,100 | +3.33% | 1970.1만 |
|---|
| 2025.11.24 | ₩13,298 | ₩13,605 | ₩13,298 | ₩13,552 | +1.91% | 902.9만 |
|---|
| 2025.11.21 | ₩12,869 | ₩13,324 | ₩12,829 | ₩13,204 | +2.60% | 2006.8만 |
|---|
| 2025.11.20 | ₩12,816 | ₩12,923 | ₩12,334 | ₩12,348 | -3.65% | 1692.3만 |
|---|
| 2025.11.19 | ₩13,070 | ₩13,164 | ₩12,923 | ₩12,963 | -0.82% | 781.5만 |
|---|
| 2025.11.18 | ₩12,990 | ₩13,124 | ₩12,869 | ₩13,030 | +0.31% | 1115만 |
|---|
| 2025.11.17 | ₩13,793 | ₩13,793 | ₩13,257 | ₩13,351 | -3.20% | 1586.6만 |
|---|
| 2025.11.14 | ₩13,806 | ₩14,073 | ₩13,779 | ₩13,886 | +0.58% | 988.1만 |
|---|
| 2025.11.13 | ₩14,381 | ₩14,528 | ₩14,180 | ₩14,207 | -1.21% | 1274.3만 |
|---|
| 2025.11.12 | ₩14,408 | ₩14,555 | ₩14,261 | ₩14,341 | -0.46% | 1180.9만 |
|---|
| 2025.11.11 | ₩14,114 | ₩14,568 | ₩14,073 | ₩14,395 | +1.99% | 2259.6만 |
|---|
| 2025.11.10 | ₩13,940 | ₩13,980 | ₩13,712 | ₩13,859 | -0.58% | 1599.6만 |
|---|
| 2025.11.07 | ₩13,512 | ₩13,739 | ₩13,445 | ₩13,699 | +1.39% | 1306.4만 |
|---|
| 2025.11.06 | ₩13,685 | ₩13,779 | ₩13,391 | ₩13,485 | -1.47% | 1824.8만 |
|---|
| 2025.11.05 | ₩13,458 | ₩13,859 | ₩13,418 | ₩13,712 | +1.89% | 1747.5만 |
|---|
| 2025.11.04 | ₩13,231 | ₩13,351 | ₩13,124 | ₩13,137 | -0.71% | 1576만 |
|---|
| 2025.11.03 | ₩13,645 | ₩13,699 | ₩13,498 | ₩13,672 | +0.20% | 1427.3만 |
|---|
| 2025.10.31 | ₩13,779 | ₩13,779 | ₩13,471 | ₩13,565 | -1.55% | 1177.5만 |
|---|
| 2025.10.30 | ₩13,592 | ₩13,859 | ₩13,338 | ₩13,565 | -0.20% | 2542만 |
|---|
| 2025.10.29 | ₩15,077 | ₩15,291 | ₩14,849 | ₩14,997 | -0.53% | 2094.3만 |
|---|
| 2025.10.28 | ₩14,742 | ₩15,130 | ₩14,729 | ₩15,130 | +2.63% | 2532.8만 |
|---|
| 2025.10.27 | ₩14,742 | ₩14,796 | ₩14,582 | ₩14,635 | -0.73% | 1318.3만 |
|---|
| 2025.10.24 | ₩14,542 | ₩14,716 | ₩14,475 | ₩14,555 | +0.09% | 1332.9만 |
|---|
| 2025.10.23 | ₩14,408 | ₩14,461 | ₩14,221 | ₩14,395 | -0.09% | 1212.4만 |
|---|
| 2025.10.22 | ₩14,448 | ₩14,635 | ₩14,341 | ₩14,448 | 0.00% | 1999만 |
|---|
| 2025.10.21 | ₩14,502 | ₩14,903 | ₩14,408 | ₩14,876 | +2.58% | 2151.4만 |
|---|
| 2025.10.20 | ₩14,033 | ₩14,381 | ₩14,007 | ₩14,301 | +1.91% | 1663.2만 |
|---|
| 2025.10.17 | ₩13,846 | ₩14,127 | ₩13,806 | ₩14,127 | +2.03% | 2195.1만 |
|---|
| 2025.10.16 | ₩13,632 | ₩13,873 | ₩13,538 | ₩13,685 | +0.39% | 2024.1만 |
|---|
| 2025.10.15 | ₩13,311 | ₩13,578 | ₩13,244 | ₩13,538 | +1.71% | 1947.7만 |
|---|
| 2025.10.14 | ₩12,950 | ₩13,284 | ₩12,910 | ₩13,257 | +2.38% | 2174.5만 |
|---|
| 2025.10.13 | ₩13,552 | ₩13,685 | ₩13,458 | ₩13,605 | +0.39% | 1906.4만 |
|---|
| 2025.10.10 | ₩14,274 | ₩14,274 | ₩13,124 | ₩13,124 | -8.06% | 2104.2만 |
|---|