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 | ₩6,144 | ₩6,185 | ₩5,957 | ₩6,010 | -2.18% | 2536만 |
| 2026.10.08 | ₩5,943 | ₩6,077 | ₩5,903 | ₩6,064 | +2.03% | 2925만 |
| 2026.10.07 | ₩6,279 | ₩6,305 | ₩6,158 | ₩6,185 | -1.50% | 2915.1만 |
| 2026.10.06 | ₩6,077 | ₩6,211 | ₩6,064 | ₩6,185 | +1.77% | 2979.3만 |
| 2026.10.05 | ₩5,983 | ₩6,064 | ₩5,970 | ₩6,024 | +0.67% | 2173.1만 |
| 2026.10.02 | ₩6,024 | ₩6,091 | ₩5,849 | ₩5,903 | -2.00% | 4288.3만 |
| 2026.10.01 | ₩5,849 | ₩6,319 | ₩5,769 | ₩6,292 | +7.57% | 5417.4만 |
| 2026.09.30 | ₩6,064 | ₩6,064 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,849 |
| -3.54% |
| 2904.6만 |
| 2026.09.29 | ₩6,211 | ₩6,211 | ₩5,876 | ₩5,943 | -4.32% | 4100.6만 |
|---|
| 2026.09.28 | ₩6,359 | ₩6,372 | ₩6,158 | ₩6,198 | -2.53% | 2868.4만 |
|---|
| 2026.09.25 | ₩6,077 | ₩6,225 | ₩6,024 | ₩6,171 | +1.55% | 2056.2만 |
|---|
| 2026.09.24 | ₩6,265 | ₩6,279 | ₩5,983 | ₩5,997 | -4.28% | 3488.7만 |
|---|
| 2026.09.23 | ₩6,413 | ₩6,453 | ₩6,185 | ₩6,198 | -3.35% | 2805.5만 |
|---|
| 2026.09.22 | ₩6,587 | ₩6,627 | ₩6,440 | ₩6,480 | -1.63% | 1809.2만 |
|---|
| 2026.09.21 | ₩6,560 | ₩6,574 | ₩6,440 | ₩6,453 | -1.64% | 1689만 |
|---|
| 2026.09.18 | ₩6,574 | ₩6,614 | ₩6,386 | ₩6,466 | -1.63% | 3667.4만 |
|---|
| 2026.09.17 | ₩6,802 | ₩6,936 | ₩6,748 | ₩6,775 | -0.39% | 2230.7만 |
|---|
| 2026.09.16 | ₩6,802 | ₩6,815 | ₩6,547 | ₩6,601 | -2.96% | 3455.3만 |
|---|
| 2026.09.15 | ₩7,057 | ₩7,070 | ₩6,855 | ₩6,855 | -2.85% | 2372.2만 |
|---|
| 2026.09.14 | ₩7,016 | ₩7,110 | ₩6,976 | ₩7,057 | +0.57% | 1994.3만 |
|---|
| 2026.09.11 | ₩7,164 | ₩7,338 | ₩7,164 | ₩7,244 | +1.12% | 2389만 |
|---|
| 2026.09.10 | ₩7,070 | ₩7,110 | ₩7,016 | ₩7,083 | +0.19% | 1527.7만 |
|---|
| 2026.09.09 | ₩7,204 | ₩7,231 | ₩7,070 | ₩7,097 | -1.49% | 2003만 |
|---|
| 2026.09.08 | ₩7,446 | ₩7,459 | ₩7,204 | ₩7,231 | -2.88% | 1798.8만 |
|---|
| 2026.09.04 | ₩7,446 | ₩7,473 | ₩7,392 | ₩7,459 | +0.18% | 1624.1만 |
|---|
| 2026.09.03 | ₩7,177 | ₩7,405 | ₩7,124 | ₩7,365 | +2.62% | 1872.8만 |
|---|
| 2026.09.02 | ₩7,070 | ₩7,151 | ₩6,990 | ₩7,070 | 0.00% | 2062만 |
|---|
| 2026.09.01 | ₩7,218 | ₩7,258 | ₩7,124 | ₩7,177 | -0.56% | 1956.9만 |
|---|
| 2026.08.31 | ₩7,352 | ₩7,473 | ₩7,338 | ₩7,365 | +0.18% | 1738만 |
|---|
| 2026.08.28 | ₩7,338 | ₩7,365 | ₩7,204 | ₩7,271 | -0.91% | 2390.9만 |
|---|
| 2026.08.27 | ₩7,070 | ₩7,177 | ₩7,030 | ₩7,083 | +0.19% | 1640.3만 |
|---|
| 2026.08.26 | ₩7,070 | ₩7,097 | ₩6,896 | ₩6,909 | -2.28% | 1974만 |
|---|
| 2026.08.25 | ₩6,882 | ₩7,097 | ₩6,869 | ₩7,057 | +2.53% | 2239.7만 |
|---|
| 2026.08.24 | ₩7,057 | ₩7,110 | ₩6,896 | ₩7,003 | -0.76% | 2592만 |
|---|
| 2026.08.21 | ₩7,164 | ₩7,325 | ₩7,164 | ₩7,258 | +1.31% | 2317.8만 |
|---|
| 2026.08.20 | ₩6,923 | ₩7,110 | ₩6,855 | ₩7,057 | +1.94% | 2556.8만 |
|---|
| 2026.08.19 | ₩7,097 | ₩7,338 | ₩7,070 | ₩7,285 | +2.65% | 3258만 |
|---|
| 2026.08.18 | ₩6,923 | ₩6,976 | ₩6,775 | ₩6,775 | -2.13% | 1414.9만 |
|---|
| 2026.08.17 | ₩7,097 | ₩7,097 | ₩6,842 | ₩6,869 | -3.21% | 2487.9만 |
|---|
| 2026.08.14 | ₩7,191 | ₩7,285 | ₩7,151 | ₩7,191 | 0.00% | 1033.2만 |
|---|
| 2026.08.13 | ₩7,338 | ₩7,365 | ₩7,110 | ₩7,204 | -1.83% | 1377.9만 |
|---|
| 2026.08.12 | ₩7,312 | ₩7,312 | ₩7,124 | ₩7,177 | -1.83% | 1635만 |
|---|
| 2026.08.11 | ₩7,392 | ₩7,446 | ₩7,298 | ₩7,312 | -1.09% | 1544.9만 |
|---|
| 2026.08.10 | ₩7,446 | ₩7,580 | ₩7,365 | ₩7,486 | +0.54% | 1865.6만 |
|---|
| 2026.08.07 | ₩7,325 | ₩7,499 | ₩7,258 | ₩7,405 | +1.10% | 3078.4만 |
|---|
| 2026.08.06 | ₩7,526 | ₩7,580 | ₩7,432 | ₩7,446 | -1.07% | 1354.9만 |
|---|
| 2026.08.05 | ₩7,714 | ₩7,727 | ₩7,526 | ₩7,553 | -2.09% | 1871.3만 |
|---|
| 2026.08.04 | ₩7,593 | ₩7,875 | ₩7,566 | ₩7,862 | +3.53% | 2377.8만 |
|---|
| 2026.08.03 | ₩7,915 | ₩7,969 | ₩7,499 | ₩7,580 | -4.24% | 2377.2만 |
|---|
| 2026.07.31 | ₩7,848 | ₩7,915 | ₩7,620 | ₩7,727 | -1.54% | 3412.7만 |
|---|
| 2026.07.30 | ₩7,647 | ₩7,902 | ₩7,486 | ₩7,862 | +2.81% | 4206만 |
|---|
| 2026.07.29 | ₩7,982 | ₩8,224 | ₩7,942 | ₩8,063 | +1.01% | 3450.8만 |
|---|
| 2026.07.28 | ₩7,634 | ₩7,835 | ₩7,566 | ₩7,727 | +1.23% | 3040.5만 |
|---|
| 2026.07.27 | ₩7,553 | ₩7,660 | ₩7,486 | ₩7,647 | +1.24% | 2381.2만 |
|---|
| 2026.07.24 | ₩7,634 | ₩7,687 | ₩7,553 | ₩7,634 | 0.00% | 1688.6만 |
|---|
| 2026.07.23 | ₩7,687 | ₩7,727 | ₩7,620 | ₩7,714 | +0.35% | 1643.4만 |
|---|
| 2026.07.22 | ₩7,888 | ₩7,942 | ₩7,741 | ₩7,781 | -1.36% | 1149.5만 |
|---|
| 2026.07.21 | ₩7,566 | ₩7,795 | ₩7,553 | ₩7,754 | +2.48% | 1015.6만 |
|---|
| 2026.07.20 | ₩7,848 | ₩7,875 | ₩7,674 | ₩7,714 | -1.71% | 1275.6만 |
|---|
| 2026.07.17 | ₩7,862 | ₩7,956 | ₩7,754 | ₩7,768 | -1.19% | 1394.7만 |
|---|
| 2026.07.16 | ₩7,996 | ₩8,103 | ₩7,969 | ₩7,996 | 0.00% | 2143.4만 |
|---|
| 2026.07.15 | ₩7,902 | ₩7,982 | ₩7,821 | ₩7,915 | +0.17% | 2102.7만 |
|---|
| 2026.07.14 | ₩7,499 | ₩7,714 | ₩7,459 | ₩7,634 | +1.79% | 2479.8만 |
|---|
| 2026.07.13 | ₩7,580 | ₩7,714 | ₩7,432 | ₩7,473 | -1.42% | 2041.5만 |
|---|
| 2026.07.10 | ₩7,352 | ₩7,473 | ₩7,312 | ₩7,379 | +0.36% | 1743.4만 |
|---|
| 2026.07.09 | ₩7,137 | ₩7,191 | ₩7,043 | ₩7,151 | +0.19% | 2550.2만 |
|---|
| 2026.07.08 | ₩7,338 | ₩7,365 | ₩7,151 | ₩7,244 | -1.28% | 2003.2만 |
|---|
| 2026.07.07 | ₩7,795 | ₩7,821 | ₩7,580 | ₩7,580 | -2.75% | 1376.4만 |
|---|
| 2026.07.06 | ₩7,727 | ₩7,795 | ₩7,607 | ₩7,781 | +0.69% | 1478.3만 |
|---|
| 2026.07.02 | ₩7,902 | ₩7,956 | ₩7,768 | ₩7,795 | -1.36% | 2010.3만 |
|---|
| 2026.07.01 | ₩7,727 | ₩7,915 | ₩7,701 | ₩7,795 | +0.87% | 1960.7만 |
|---|
| 2026.06.30 | ₩7,513 | ₩7,727 | ₩7,513 | ₩7,701 | +2.50% | 1782.8만 |
|---|
| 2026.06.29 | ₩7,647 | ₩7,660 | ₩7,459 | ₩7,473 | -2.28% | 1592.9만 |
|---|
| 2026.06.26 | ₩7,553 | ₩7,714 | ₩7,526 | ₩7,620 | +0.89% | 1804.6만 |
|---|
| 2026.06.25 | ₩7,956 | ₩7,996 | ₩7,701 | ₩7,701 | -3.20% | 1968.1만 |
|---|
| 2026.06.24 | ₩7,915 | ₩8,049 | ₩7,821 | ₩7,835 | -1.02% | 2085.7만 |
|---|
| 2026.06.23 | ₩8,264 | ₩8,291 | ₩7,996 | ₩7,996 | -3.25% | 2775.5만 |
|---|
| 2026.06.22 | ₩8,452 | ₩8,734 | ₩8,452 | ₩8,559 | +1.27% | 1847.9만 |
|---|
| 2026.06.18 | ₩8,479 | ₩8,640 | ₩8,452 | ₩8,506 | +0.32% | 1691.5만 |
|---|
| 2026.06.17 | ₩9,015 | ₩9,109 | ₩8,680 | ₩8,680 | -3.72% | 2316.4만 |
|---|
| 2026.06.16 | ₩9,351 | ₩9,364 | ₩8,908 | ₩8,908 | -4.73% | 2633.1만 |
|---|
| 2026.06.15 | ₩9,767 | ₩9,793 | ₩9,418 | ₩9,445 | -3.30% | 2195.6만 |
|---|
| 2026.06.12 | ₩9,445 | ₩9,471 | ₩9,109 | ₩9,217 | -2.41% | 1646.3만 |
|---|
| 2026.06.11 | ₩8,814 | ₩9,270 | ₩8,787 | ₩9,243 | +4.87% | 2221.6만 |
|---|
| 2026.06.10 | ₩9,230 | ₩9,243 | ₩8,801 | ₩8,814 | -4.51% | 2501.3만 |
|---|
| 2026.06.09 | ₩9,646 | ₩9,767 | ₩9,243 | ₩9,445 | -2.09% | 1816.2만 |
|---|
| 2026.06.08 | ₩9,418 | ₩9,592 | ₩9,418 | ₩9,498 | +0.85% | 1124.8만 |
|---|
| 2026.06.05 | ₩9,874 | ₩9,928 | ₩9,498 | ₩9,539 | -3.40% | 1398.5만 |
|---|
| 2026.06.04 | ₩9,981 | ₩10,048 | ₩9,887 | ₩9,914 | -0.67% | 1294.4만 |
|---|
| 2026.06.03 | ₩9,887 | ₩9,954 | ₩9,820 | ₩9,861 | -0.27% | 1164.5만 |
|---|
| 2026.06.02 | ₩10,384 | ₩10,437 | ₩10,223 | ₩10,303 | -0.78% | 1218만 |
|---|
| 2026.06.01 | ₩10,491 | ₩10,531 | ₩10,303 | ₩10,491 | 0.00% | 1271.7만 |
|---|
| 2026.05.29 | ₩11,081 | ₩11,175 | ₩10,665 | ₩10,706 | -3.39% | 2085.5만 |
|---|
| 2026.05.28 | ₩10,786 | ₩11,055 | ₩10,759 | ₩11,001 | +1.99% | 1529.7만 |
|---|
| 2026.05.27 | ₩10,894 | ₩11,055 | ₩10,867 | ₩10,947 | +0.49% | 1866.1만 |
|---|
| 2026.05.26 | ₩10,424 | ₩10,585 | ₩10,424 | ₩10,478 | +0.51% | 1987.5만 |
|---|
| 2026.05.22 | ₩10,263 | ₩10,370 | ₩10,075 | ₩10,209 | -0.52% | 2447.6만 |
|---|
| 2026.05.21 | ₩9,632 | ₩10,263 | ₩9,351 | ₩10,142 | +5.29% | 4789.7만 |
|---|
| 2026.05.20 | ₩9,928 | ₩10,156 | ₩9,820 | ₩10,102 | +1.76% | 1461만 |
|---|
| 2026.05.19 | ₩9,887 | ₩9,968 | ₩9,820 | ₩9,861 | -0.27% | 1280.1만 |
|---|
| 2026.05.18 | ₩10,075 | ₩10,089 | ₩9,874 | ₩9,941 | -1.33% | 1426.8만 |
|---|
| 2026.05.15 | ₩10,196 | ₩10,250 | ₩9,968 | ₩10,048 | -1.45% | 1575.2만 |
|---|
| 2026.05.14 | ₩10,531 | ₩10,612 | ₩10,411 | ₩10,518 | -0.13% | 1425.1만 |
|---|
| 2026.05.13 | ₩9,807 | ₩10,263 | ₩9,713 | ₩10,196 | +3.97% | 1957.7만 |
|---|
| 2026.05.12 | ₩9,995 | ₩10,022 | ₩9,820 | ₩9,928 | -0.67% | 1473.1만 |
|---|
| 2026.05.11 | ₩10,196 | ₩10,223 | ₩9,995 | ₩10,008 | -1.84% | 1697.4만 |
|---|
| 2026.05.08 | ₩10,250 | ₩10,424 | ₩10,156 | ₩10,384 | +1.31% | 1175.2만 |
|---|
| 2026.05.07 | ₩10,223 | ₩10,223 | ₩10,008 | ₩10,035 | -1.84% | 1571.5만 |
|---|
| 2026.05.06 | ₩10,236 | ₩10,370 | ₩10,089 | ₩10,276 | +0.39% | 1783.1만 |
|---|
| 2026.05.05 | ₩9,579 | ₩9,740 | ₩9,498 | ₩9,659 | +0.84% | 1225.1만 |
|---|
| 2026.05.04 | ₩9,713 | ₩9,861 | ₩9,485 | ₩9,498 | -2.21% | 2404만 |
|---|
| 2026.05.01 | ₩9,793 | ₩9,901 | ₩9,418 | ₩9,565 | -2.33% | 2849만 |
|---|
| 2026.04.30 | ₩9,632 | ₩9,861 | ₩9,552 | ₩9,767 | +1.39% | 3357.3만 |
|---|
| 2026.04.29 | ₩10,424 | ₩10,478 | ₩10,303 | ₩10,330 | -0.90% | 1740.9만 |
|---|
| 2026.04.28 | ₩10,625 | ₩10,719 | ₩10,397 | ₩10,545 | -0.76% | 1367만 |
|---|
| 2026.04.27 | ₩10,907 | ₩10,961 | ₩10,692 | ₩10,719 | -1.72% | 1153만 |
|---|
| 2026.04.24 | ₩11,001 | ₩11,001 | ₩10,679 | ₩10,813 | -1.71% | 1686.7만 |
|---|
| 2026.04.23 | ₩11,390 | ₩11,470 | ₩11,028 | ₩11,122 | -2.36% | 1726.4만 |
|---|
| 2026.04.22 | ₩11,712 | ₩11,712 | ₩11,377 | ₩11,403 | -2.63% | 1421.8만 |
|---|
| 2026.04.21 | ₩11,766 | ₩11,846 | ₩11,470 | ₩11,524 | -2.05% | 1306.1만 |
|---|
| 2026.04.20 | ₩11,497 | ₩11,698 | ₩11,457 | ₩11,658 | +1.40% | 1306.9만 |
|---|
| 2026.04.17 | ₩11,430 | ₩11,819 | ₩11,430 | ₩11,564 | +1.17% | 2206만 |
|---|
| 2026.04.16 | ₩11,081 | ₩11,148 | ₩10,880 | ₩10,934 | -1.33% | 1593.6만 |
|---|
| 2026.04.15 | ₩11,296 | ₩11,309 | ₩11,095 | ₩11,135 | -1.43% | 2312.4만 |
|---|
| 2026.04.14 | ₩10,894 | ₩10,974 | ₩10,853 | ₩10,947 | +0.49% | 1736.8만 |
|---|
| 2026.04.13 | ₩10,531 | ₩10,706 | ₩10,464 | ₩10,706 | +1.66% | 2046.2만 |
|---|
| 2026.04.10 | ₩10,786 | ₩10,934 | ₩10,733 | ₩10,786 | 0.00% | 1971.3만 |
|---|
| 2026.04.09 | ₩10,330 | ₩10,719 | ₩10,263 | ₩10,639 | +2.99% | 2746.3만 |
|---|
| 2026.04.08 | ₩10,719 | ₩10,773 | ₩10,357 | ₩10,411 | -2.88% | 3136만 |
|---|
| 2026.04.07 | ₩10,062 | ₩10,062 | ₩9,753 | ₩9,954 | -1.07% | 2502.3만 |
|---|
| 2026.04.06 | ₩10,075 | ₩10,156 | ₩9,954 | ₩10,035 | -0.40% | 2187만 |
|---|
| 2026.04.02 | ₩9,981 | ₩10,236 | ₩9,874 | ₩10,129 | +1.48% | 3120만 |
|---|
| 2026.04.01 | ₩9,753 | ₩9,981 | ₩9,646 | ₩9,968 | +2.20% | 3766.7만 |
|---|
| 2026.03.31 | ₩9,270 | ₩9,619 | ₩9,190 | ₩9,512 | +2.60% | 2825.7만 |
|---|
| 2026.03.30 | ₩9,163 | ₩9,284 | ₩9,002 | ₩9,056 | -1.17% | 2716.3만 |
|---|
| 2026.03.27 | ₩9,163 | ₩9,190 | ₩8,975 | ₩9,002 | -1.76% | 2113만 |
|---|
| 2026.03.26 | ₩9,042 | ₩9,270 | ₩9,002 | ₩9,056 | +0.15% | 2577.7만 |
|---|
| 2026.03.25 | ₩9,257 | ₩9,378 | ₩9,176 | ₩9,230 | -0.29% | 2310.7만 |
|---|
| 2026.03.24 | ₩8,787 | ₩9,150 | ₩8,760 | ₩9,056 | +3.05% | 3093.6만 |
|---|
| 2026.03.23 | ₩8,801 | ₩9,015 | ₩8,734 | ₩8,841 | +0.46% | 2462.4만 |
|---|
| 2026.03.20 | ₩8,653 | ₩8,720 | ₩8,425 | ₩8,492 | -1.86% | 2278.7만 |
|---|
| 2026.03.19 | ₩8,640 | ₩8,787 | ₩8,559 | ₩8,720 | +0.93% | 2440.7만 |
|---|
| 2026.03.18 | ₩8,881 | ₩8,948 | ₩8,693 | ₩8,720 | -1.81% | 2233.6만 |
|---|
| 2026.03.17 | ₩9,109 | ₩9,284 | ₩8,989 | ₩9,002 | -1.18% | 2910.5만 |
|---|
| 2026.03.16 | ₩8,720 | ₩8,908 | ₩8,680 | ₩8,814 | +1.08% | 1995.5만 |
|---|
| 2026.03.13 | ₩9,123 | ₩9,136 | ₩8,720 | ₩8,720 | -4.41% | 2340.7만 |
|---|
| 2026.03.12 | ₩9,056 | ₩9,270 | ₩8,895 | ₩9,203 | +1.63% | 2548.8만 |
|---|
| 2026.03.11 | ₩9,337 | ₩9,498 | ₩9,203 | ₩9,243 | -1.01% | 1436.2만 |
|---|
| 2026.03.10 | ₩9,552 | ₩9,632 | ₩9,257 | ₩9,257 | -3.09% | 1864.3만 |
|---|
| 2026.03.09 | ₩9,378 | ₩9,498 | ₩9,190 | ₩9,485 | +1.14% | 2329.5만 |
|---|
| 2026.03.06 | ₩9,619 | ₩9,740 | ₩9,565 | ₩9,592 | -0.28% | 1191.9만 |
|---|
| 2026.03.05 | ₩9,901 | ₩10,075 | ₩9,673 | ₩9,753 | -1.49% | 1920.5만 |
|---|
| 2026.03.04 | ₩10,169 | ₩10,290 | ₩10,008 | ₩10,022 | -1.45% | 1332.9만 |
|---|
| 2026.03.03 | ₩9,606 | ₩10,075 | ₩9,539 | ₩10,048 | +4.61% | 2363.9만 |
|---|
| 2026.03.02 | ₩10,236 | ₩10,317 | ₩10,102 | ₩10,236 | 0.00% | 2284.2만 |
|---|
| 2026.02.27 | ₩10,759 | ₩11,095 | ₩10,733 | ₩10,853 | +0.87% | 1635.3만 |
|---|
| 2026.02.26 | ₩10,907 | ₩11,028 | ₩10,612 | ₩10,800 | -0.98% | 2134.9만 |
|---|
| 2026.02.25 | ₩10,437 | ₩10,491 | ₩10,290 | ₩10,344 | -0.90% | 1128.6만 |
|---|
| 2026.02.24 | ₩10,357 | ₩10,464 | ₩10,303 | ₩10,424 | +0.65% | 1109.8만 |
|---|
| 2026.02.23 | ₩10,344 | ₩10,397 | ₩10,156 | ₩10,196 | -1.43% | 1040.6만 |
|---|
| 2026.02.20 | ₩10,303 | ₩10,531 | ₩10,196 | ₩10,370 | +0.65% | 1677.7만 |
|---|
| 2026.02.19 | ₩10,290 | ₩10,303 | ₩10,035 | ₩10,075 | -2.09% | 1294.5만 |
|---|
| 2026.02.18 | ₩10,491 | ₩10,665 | ₩10,451 | ₩10,518 | +0.26% | 1184.4만 |
|---|
| 2026.02.17 | ₩10,585 | ₩10,612 | ₩10,303 | ₩10,504 | -0.76% | 1378.7만 |
|---|
| 2026.02.13 | ₩10,625 | ₩10,639 | ₩10,370 | ₩10,397 | -2.15% | 1216.6만 |
|---|
| 2026.02.12 | ₩10,504 | ₩10,800 | ₩10,451 | ₩10,598 | +0.89% | 1993.7만 |
|---|
| 2026.02.11 | ₩10,048 | ₩10,276 | ₩10,035 | ₩10,223 | +1.74% | 1487.6만 |
|---|
| 2026.02.10 | ₩9,941 | ₩10,169 | ₩9,914 | ₩10,035 | +0.94% | 1924.3만 |
|---|
| 2026.02.09 | ₩10,062 | ₩10,169 | ₩9,793 | ₩9,807 | -2.53% | 3071.5만 |
|---|
| 2026.02.06 | ₩9,606 | ₩9,995 | ₩9,431 | ₩9,767 | +1.68% | 9307.5만 |
|---|
| 2026.02.05 | ₩13,053 | ₩13,174 | ₩12,758 | ₩12,799 | -1.95% | 1608만 |
|---|
| 2026.02.04 | ₩13,738 | ₩13,979 | ₩13,577 | ₩13,724 | -0.10% | 2055만 |
|---|
| 2026.02.03 | ₩13,174 | ₩13,563 | ₩13,080 | ₩13,308 | +1.02% | 1806.9만 |
|---|
| 2026.02.02 | ₩13,241 | ₩13,469 | ₩13,147 | ₩13,282 | +0.30% | 2051.3만 |
|---|
| 2026.01.30 | ₩13,214 | ₩13,282 | ₩13,027 | ₩13,241 | +0.20% | 1546만 |
|---|
| 2026.01.29 | ₩13,107 | ₩13,228 | ₩12,933 | ₩13,228 | +0.92% | 1162.9만 |
|---|
| 2026.01.28 | ₩13,214 | ₩13,241 | ₩12,973 | ₩13,013 | -1.52% | 914.5만 |
|---|
| 2026.01.27 | ₩12,906 | ₩13,134 | ₩12,892 | ₩13,080 | +1.35% | 1154만 |
|---|
| 2026.01.26 | ₩13,121 | ₩13,134 | ₩12,933 | ₩12,986 | -1.02% | 977.6만 |
|---|
| 2026.01.23 | ₩12,960 | ₩13,121 | ₩12,919 | ₩13,067 | +0.83% | 873만 |
|---|
| 2026.01.22 | ₩13,080 | ₩13,335 | ₩13,067 | ₩13,134 | +0.41% | 1733만 |
|---|
| 2026.01.21 | ₩12,758 | ₩13,335 | ₩12,745 | ₩13,308 | +4.31% | 2267.5만 |
|---|
| 2026.01.20 | ₩12,745 | ₩12,839 | ₩12,503 | ₩12,557 | -1.47% | 1791.7만 |
|---|
| 2026.01.16 | ₩13,201 | ₩13,228 | ₩12,866 | ₩12,879 | -2.44% | 1997.8만 |
|---|
| 2026.01.15 | ₩13,510 | ₩13,536 | ₩13,335 | ₩13,443 | -0.50% | 1026.6만 |
|---|
| 2026.01.14 | ₩13,697 | ₩13,765 | ₩13,550 | ₩13,644 | -0.39% | 1091.3만 |
|---|
| 2026.01.13 | ₩13,858 | ₩13,899 | ₩13,510 | ₩13,550 | -2.23% | 1869.4만 |
|---|
| 2026.01.12 | ₩14,274 | ₩14,274 | ₩14,006 | ₩14,019 | -1.79% | 1337.2만 |
|---|
| 2026.01.09 | ₩15,106 | ₩15,187 | ₩14,435 | ₩14,637 | -3.11% | 1700.9만 |
|---|
| 2026.01.08 | ₩14,328 | ₩14,932 | ₩14,288 | ₩14,824 | +3.46% | 2410.1만 |
|---|
| 2026.01.07 | ₩14,704 | ₩14,757 | ₩14,462 | ₩14,462 | -1.64% | 812.8만 |
|---|
| 2026.01.06 | ₩14,690 | ₩14,918 | ₩14,677 | ₩14,878 | +1.28% | 1358.5만 |
|---|
| 2026.01.05 | ₩15,160 | ₩15,227 | ₩15,106 | ₩15,173 | +0.09% | 964.7만 |
|---|
| 2026.01.02 | ₩15,160 | ₩15,388 | ₩15,066 | ₩15,321 | +1.06% | 1132.2만 |
|---|
| 2025.12.31 | ₩14,690 | ₩14,730 | ₩14,596 | ₩14,610 | -0.55% | 595.2만 |
|---|
| 2025.12.30 | ₩14,851 | ₩15,026 | ₩14,811 | ₩14,811 | -0.27% | 654.1만 |
|---|
| 2025.12.29 | ₩14,851 | ₩14,891 | ₩14,771 | ₩14,824 | -0.18% | 668.8만 |
|---|
| 2025.12.26 | ₩14,771 | ₩14,865 | ₩14,771 | ₩14,824 | +0.36% | 303.9만 |
|---|
| 2025.12.24 | ₩14,771 | ₩14,838 | ₩14,650 | ₩14,798 | +0.18% | 370.9만 |
|---|
| 2025.12.23 | ₩15,012 | ₩15,039 | ₩14,784 | ₩14,784 | -1.52% | 799.6만 |
|---|
| 2025.12.22 | ₩15,294 | ₩15,348 | ₩14,771 | ₩14,865 | -2.81% | 1903.8만 |
|---|
| 2025.12.19 | ₩15,589 | ₩15,696 | ₩15,468 | ₩15,482 | -0.69% | 988.2만 |
|---|
| 2025.12.18 | ₩15,750 | ₩15,804 | ₩15,589 | ₩15,629 | -0.77% | 1021.3만 |
|---|
| 2025.12.17 | ₩15,656 | ₩15,898 | ₩15,643 | ₩15,656 | 0.00% | 769.7만 |
|---|
| 2025.12.16 | ₩16,005 | ₩16,099 | ₩15,790 | ₩15,871 | -0.84% | 1010.4만 |
|---|
| 2025.12.15 | ₩15,965 | ₩16,072 | ₩15,790 | ₩16,005 | +0.25% | 916.1만 |
|---|
| 2025.12.12 | ₩15,951 | ₩16,018 | ₩15,763 | ₩15,804 | -0.93% | 806.5만 |
|---|
| 2025.12.11 | ₩15,777 | ₩15,884 | ₩15,710 | ₩15,831 | +0.34% | 1162.6만 |
|---|
| 2025.12.10 | ₩15,884 | ₩16,300 | ₩15,763 | ₩16,260 | +2.36% | 1175.1만 |
|---|
| 2025.12.09 | ₩15,817 | ₩15,951 | ₩15,643 | ₩15,670 | -0.93% | 943.4만 |
|---|
| 2025.12.08 | ₩16,032 | ₩16,139 | ₩15,965 | ₩16,018 | -0.08% | 597.1만 |
|---|
| 2025.12.05 | ₩16,206 | ₩16,394 | ₩16,139 | ₩16,166 | -0.25% | 1405.1만 |
|---|
| 2025.12.04 | ₩16,005 | ₩16,085 | ₩15,857 | ₩15,884 | -0.75% | 1371만 |
|---|
| 2025.12.03 | ₩14,999 | ₩15,441 | ₩14,985 | ₩15,374 | +2.50% | 1578.7만 |
|---|
| 2025.12.02 | ₩14,288 | ₩14,717 | ₩14,167 | ₩14,690 | +2.82% | 2186.8만 |
|---|
| 2025.12.01 | ₩14,140 | ₩14,543 | ₩14,127 | ₩14,288 | +1.04% | 917.7만 |
|---|
| 2025.11.28 | ₩14,046 | ₩14,328 | ₩14,046 | ₩14,301 | +1.81% | 629.5만 |
|---|
| 2025.11.26 | ₩13,805 | ₩13,993 | ₩13,791 | ₩13,845 | +0.29% | 1152.9만 |
|---|
| 2025.11.25 | ₩13,684 | ₩14,180 | ₩13,657 | ₩14,140 | +3.33% | 1970.1만 |
|---|
| 2025.11.24 | ₩13,335 | ₩13,644 | ₩13,335 | ₩13,590 | +1.91% | 902.9만 |
|---|
| 2025.11.21 | ₩12,906 | ₩13,362 | ₩12,866 | ₩13,241 | +2.60% | 2006.8만 |
|---|
| 2025.11.20 | ₩12,852 | ₩12,960 | ₩12,369 | ₩12,383 | -3.65% | 1692.3만 |
|---|
| 2025.11.19 | ₩13,107 | ₩13,201 | ₩12,960 | ₩13,000 | -0.82% | 781.5만 |
|---|
| 2025.11.18 | ₩13,027 | ₩13,161 | ₩12,906 | ₩13,067 | +0.31% | 1115만 |
|---|
| 2025.11.17 | ₩13,832 | ₩13,832 | ₩13,295 | ₩13,389 | -3.20% | 1586.6만 |
|---|
| 2025.11.14 | ₩13,845 | ₩14,113 | ₩13,818 | ₩13,925 | +0.58% | 988.1만 |
|---|
| 2025.11.13 | ₩14,422 | ₩14,569 | ₩14,221 | ₩14,247 | -1.21% | 1274.3만 |
|---|
| 2025.11.12 | ₩14,449 | ₩14,596 | ₩14,301 | ₩14,382 | -0.46% | 1180.9만 |
|---|
| 2025.11.11 | ₩14,154 | ₩14,610 | ₩14,113 | ₩14,435 | +1.99% | 2259.6만 |
|---|
| 2025.11.10 | ₩13,979 | ₩14,019 | ₩13,751 | ₩13,899 | -0.58% | 1599.6만 |
|---|
| 2025.11.07 | ₩13,550 | ₩13,778 | ₩13,483 | ₩13,738 | +1.39% | 1306.4만 |
|---|
| 2025.11.06 | ₩13,724 | ₩13,818 | ₩13,429 | ₩13,523 | -1.47% | 1824.8만 |
|---|
| 2025.11.05 | ₩13,496 | ₩13,899 | ₩13,456 | ₩13,751 | +1.89% | 1747.5만 |
|---|
| 2025.11.04 | ₩13,268 | ₩13,389 | ₩13,161 | ₩13,174 | -0.71% | 1576만 |
|---|
| 2025.11.03 | ₩13,684 | ₩13,738 | ₩13,536 | ₩13,711 | +0.20% | 1427.3만 |
|---|
| 2025.10.31 | ₩13,818 | ₩13,818 | ₩13,510 | ₩13,604 | -1.55% | 1177.5만 |
|---|
| 2025.10.30 | ₩13,630 | ₩13,899 | ₩13,375 | ₩13,604 | -0.20% | 2542만 |
|---|
| 2025.10.29 | ₩15,119 | ₩15,334 | ₩14,891 | ₩15,039 | -0.53% | 2094.3만 |
|---|
| 2025.10.28 | ₩14,784 | ₩15,173 | ₩14,771 | ₩15,173 | +2.63% | 2532.8만 |
|---|
| 2025.10.27 | ₩14,784 | ₩14,838 | ₩14,623 | ₩14,677 | -0.73% | 1318.3만 |
|---|
| 2025.10.24 | ₩14,583 | ₩14,757 | ₩14,516 | ₩14,596 | +0.09% | 1332.9만 |
|---|
| 2025.10.23 | ₩14,449 | ₩14,502 | ₩14,261 | ₩14,435 | -0.09% | 1212.4만 |
|---|
| 2025.10.22 | ₩14,489 | ₩14,677 | ₩14,382 | ₩14,489 | 0.00% | 1999만 |
|---|
| 2025.10.21 | ₩14,543 | ₩14,945 | ₩14,449 | ₩14,918 | +2.58% | 2151.4만 |
|---|
| 2025.10.20 | ₩14,073 | ₩14,422 | ₩14,046 | ₩14,341 | +1.91% | 1663.2만 |
|---|
| 2025.10.17 | ₩13,885 | ₩14,167 | ₩13,845 | ₩14,167 | +2.03% | 2195.1만 |
|---|
| 2025.10.16 | ₩13,671 | ₩13,912 | ₩13,577 | ₩13,724 | +0.39% | 2024.1만 |
|---|
| 2025.10.15 | ₩13,349 | ₩13,617 | ₩13,282 | ₩13,577 | +1.71% | 1947.7만 |
|---|
| 2025.10.14 | ₩12,986 | ₩13,322 | ₩12,946 | ₩13,295 | +2.38% | 2174.5만 |
|---|
| 2025.10.13 | ₩13,590 | ₩13,724 | ₩13,496 | ₩13,644 | +0.39% | 1906.4만 |
|---|
| 2025.10.10 | ₩14,315 | ₩14,315 | ₩13,161 | ₩13,161 | -8.06% | 2104.2만 |
|---|