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 | ₩6,133 | ₩6,173 | ₩5,945 | ₩5,999 | -2.18% | 2536만 |
| 2026.10.08 | ₩5,932 | ₩6,066 | ₩5,892 | ₩6,052 | +2.03% | 2925만 |
| 2026.10.07 | ₩6,266 | ₩6,293 | ₩6,146 | ₩6,173 | -1.50% | 2915.1만 |
| 2026.10.06 | ₩6,066 | ₩6,199 | ₩6,052 | ₩6,173 | +1.77% | 2979.3만 |
| 2026.10.05 | ₩5,972 | ₩6,052 | ₩5,958 | ₩6,012 | +0.67% | 2173.1만 |
| 2026.10.02 | ₩6,012 | ₩6,079 | ₩5,838 | ₩5,892 | -2.00% | 4288.3만 |
| 2026.10.01 | ₩5,838 | ₩6,307 | ₩5,758 | ₩6,280 | +7.57% | 5417.4만 |
| 2026.09.30 | ₩6,052 | ₩6,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,838 |
| -3.54% |
| 2904.6만 |
| 2026.09.29 | ₩6,199 | ₩6,199 | ₩5,865 | ₩5,932 | -4.32% | 4100.6만 |
|---|
| 2026.09.28 | ₩6,347 | ₩6,360 | ₩6,146 | ₩6,186 | -2.53% | 2868.4만 |
|---|
| 2026.09.25 | ₩6,066 | ₩6,213 | ₩6,012 | ₩6,159 | +1.55% | 2056.2만 |
|---|
| 2026.09.24 | ₩6,253 | ₩6,266 | ₩5,972 | ₩5,985 | -4.28% | 3488.7만 |
|---|
| 2026.09.23 | ₩6,400 | ₩6,440 | ₩6,173 | ₩6,186 | -3.35% | 2805.5만 |
|---|
| 2026.09.22 | ₩6,574 | ₩6,615 | ₩6,427 | ₩6,467 | -1.63% | 1809.2만 |
|---|
| 2026.09.21 | ₩6,548 | ₩6,561 | ₩6,427 | ₩6,440 | -1.64% | 1689만 |
|---|
| 2026.09.18 | ₩6,561 | ₩6,601 | ₩6,374 | ₩6,454 | -1.63% | 3667.4만 |
|---|
| 2026.09.17 | ₩6,789 | ₩6,923 | ₩6,735 | ₩6,762 | -0.39% | 2230.7만 |
|---|
| 2026.09.16 | ₩6,789 | ₩6,802 | ₩6,534 | ₩6,588 | -2.96% | 3455.3만 |
|---|
| 2026.09.15 | ₩7,043 | ₩7,056 | ₩6,842 | ₩6,842 | -2.85% | 2372.2만 |
|---|
| 2026.09.14 | ₩7,003 | ₩7,097 | ₩6,963 | ₩7,043 | +0.57% | 1994.3만 |
|---|
| 2026.09.11 | ₩7,150 | ₩7,324 | ₩7,150 | ₩7,230 | +1.12% | 2389만 |
|---|
| 2026.09.10 | ₩7,056 | ₩7,097 | ₩7,003 | ₩7,070 | +0.19% | 1527.7만 |
|---|
| 2026.09.09 | ₩7,190 | ₩7,217 | ₩7,056 | ₩7,083 | -1.49% | 2003만 |
|---|
| 2026.09.08 | ₩7,431 | ₩7,445 | ₩7,190 | ₩7,217 | -2.88% | 1798.8만 |
|---|
| 2026.09.04 | ₩7,431 | ₩7,458 | ₩7,378 | ₩7,445 | +0.18% | 1624.1만 |
|---|
| 2026.09.03 | ₩7,164 | ₩7,391 | ₩7,110 | ₩7,351 | +2.62% | 1872.8만 |
|---|
| 2026.09.02 | ₩7,056 | ₩7,137 | ₩6,976 | ₩7,056 | 0.00% | 2062만 |
|---|
| 2026.09.01 | ₩7,204 | ₩7,244 | ₩7,110 | ₩7,164 | -0.56% | 1956.9만 |
|---|
| 2026.08.31 | ₩7,338 | ₩7,458 | ₩7,324 | ₩7,351 | +0.18% | 1738만 |
|---|
| 2026.08.28 | ₩7,324 | ₩7,351 | ₩7,190 | ₩7,257 | -0.91% | 2390.9만 |
|---|
| 2026.08.27 | ₩7,056 | ₩7,164 | ₩7,016 | ₩7,070 | +0.19% | 1640.3만 |
|---|
| 2026.08.26 | ₩7,056 | ₩7,083 | ₩6,882 | ₩6,896 | -2.28% | 1974만 |
|---|
| 2026.08.25 | ₩6,869 | ₩7,083 | ₩6,856 | ₩7,043 | +2.53% | 2239.7만 |
|---|
| 2026.08.24 | ₩7,043 | ₩7,097 | ₩6,882 | ₩6,989 | -0.76% | 2592만 |
|---|
| 2026.08.21 | ₩7,150 | ₩7,311 | ₩7,150 | ₩7,244 | +1.31% | 2317.8만 |
|---|
| 2026.08.20 | ₩6,909 | ₩7,097 | ₩6,842 | ₩7,043 | +1.94% | 2556.8만 |
|---|
| 2026.08.19 | ₩7,083 | ₩7,324 | ₩7,056 | ₩7,271 | +2.65% | 3258만 |
|---|
| 2026.08.18 | ₩6,909 | ₩6,963 | ₩6,762 | ₩6,762 | -2.13% | 1414.9만 |
|---|
| 2026.08.17 | ₩7,083 | ₩7,083 | ₩6,829 | ₩6,856 | -3.21% | 2487.9만 |
|---|
| 2026.08.14 | ₩7,177 | ₩7,271 | ₩7,137 | ₩7,177 | 0.00% | 1033.2만 |
|---|
| 2026.08.13 | ₩7,324 | ₩7,351 | ₩7,097 | ₩7,190 | -1.83% | 1377.9만 |
|---|
| 2026.08.12 | ₩7,297 | ₩7,297 | ₩7,110 | ₩7,164 | -1.83% | 1635만 |
|---|
| 2026.08.11 | ₩7,378 | ₩7,431 | ₩7,284 | ₩7,297 | -1.09% | 1544.9만 |
|---|
| 2026.08.10 | ₩7,431 | ₩7,565 | ₩7,351 | ₩7,472 | +0.54% | 1865.6만 |
|---|
| 2026.08.07 | ₩7,311 | ₩7,485 | ₩7,244 | ₩7,391 | +1.10% | 3078.4만 |
|---|
| 2026.08.06 | ₩7,512 | ₩7,565 | ₩7,418 | ₩7,431 | -1.07% | 1354.9만 |
|---|
| 2026.08.05 | ₩7,699 | ₩7,713 | ₩7,512 | ₩7,538 | -2.09% | 1871.3만 |
|---|
| 2026.08.04 | ₩7,579 | ₩7,860 | ₩7,552 | ₩7,846 | +3.53% | 2377.8만 |
|---|
| 2026.08.03 | ₩7,900 | ₩7,954 | ₩7,485 | ₩7,565 | -4.24% | 2377.2만 |
|---|
| 2026.07.31 | ₩7,833 | ₩7,900 | ₩7,605 | ₩7,713 | -1.54% | 3412.7만 |
|---|
| 2026.07.30 | ₩7,632 | ₩7,887 | ₩7,472 | ₩7,846 | +2.81% | 4206만 |
|---|
| 2026.07.29 | ₩7,967 | ₩8,208 | ₩7,927 | ₩8,047 | +1.01% | 3450.8만 |
|---|
| 2026.07.28 | ₩7,619 | ₩7,820 | ₩7,552 | ₩7,713 | +1.23% | 3040.5만 |
|---|
| 2026.07.27 | ₩7,538 | ₩7,646 | ₩7,472 | ₩7,632 | +1.24% | 2381.2만 |
|---|
| 2026.07.24 | ₩7,619 | ₩7,672 | ₩7,538 | ₩7,619 | 0.00% | 1688.6만 |
|---|
| 2026.07.23 | ₩7,672 | ₩7,713 | ₩7,605 | ₩7,699 | +0.35% | 1643.4만 |
|---|
| 2026.07.22 | ₩7,873 | ₩7,927 | ₩7,726 | ₩7,766 | -1.36% | 1149.5만 |
|---|
| 2026.07.21 | ₩7,552 | ₩7,779 | ₩7,538 | ₩7,739 | +2.48% | 1015.6만 |
|---|
| 2026.07.20 | ₩7,833 | ₩7,860 | ₩7,659 | ₩7,699 | -1.71% | 1275.6만 |
|---|
| 2026.07.17 | ₩7,846 | ₩7,940 | ₩7,739 | ₩7,753 | -1.19% | 1394.7만 |
|---|
| 2026.07.16 | ₩7,980 | ₩8,087 | ₩7,954 | ₩7,980 | 0.00% | 2143.4만 |
|---|
| 2026.07.15 | ₩7,887 | ₩7,967 | ₩7,806 | ₩7,900 | +0.17% | 2102.7만 |
|---|
| 2026.07.14 | ₩7,485 | ₩7,699 | ₩7,445 | ₩7,619 | +1.79% | 2479.8만 |
|---|
| 2026.07.13 | ₩7,565 | ₩7,699 | ₩7,418 | ₩7,458 | -1.42% | 2041.5만 |
|---|
| 2026.07.10 | ₩7,338 | ₩7,458 | ₩7,297 | ₩7,364 | +0.36% | 1743.4만 |
|---|
| 2026.07.09 | ₩7,123 | ₩7,177 | ₩7,030 | ₩7,137 | +0.19% | 2550.2만 |
|---|
| 2026.07.08 | ₩7,324 | ₩7,351 | ₩7,137 | ₩7,230 | -1.28% | 2003.2만 |
|---|
| 2026.07.07 | ₩7,779 | ₩7,806 | ₩7,565 | ₩7,565 | -2.75% | 1376.4만 |
|---|
| 2026.07.06 | ₩7,713 | ₩7,779 | ₩7,592 | ₩7,766 | +0.69% | 1478.3만 |
|---|
| 2026.07.02 | ₩7,887 | ₩7,940 | ₩7,753 | ₩7,779 | -1.36% | 2010.3만 |
|---|
| 2026.07.01 | ₩7,713 | ₩7,900 | ₩7,686 | ₩7,779 | +0.87% | 1960.7만 |
|---|
| 2026.06.30 | ₩7,498 | ₩7,713 | ₩7,498 | ₩7,686 | +2.50% | 1782.8만 |
|---|
| 2026.06.29 | ₩7,632 | ₩7,646 | ₩7,445 | ₩7,458 | -2.28% | 1592.9만 |
|---|
| 2026.06.26 | ₩7,538 | ₩7,699 | ₩7,512 | ₩7,605 | +0.89% | 1804.6만 |
|---|
| 2026.06.25 | ₩7,940 | ₩7,980 | ₩7,686 | ₩7,686 | -3.20% | 1968.1만 |
|---|
| 2026.06.24 | ₩7,900 | ₩8,034 | ₩7,806 | ₩7,820 | -1.02% | 2085.7만 |
|---|
| 2026.06.23 | ₩8,248 | ₩8,275 | ₩7,980 | ₩7,980 | -3.25% | 2775.5만 |
|---|
| 2026.06.22 | ₩8,436 | ₩8,717 | ₩8,436 | ₩8,543 | +1.27% | 1847.9만 |
|---|
| 2026.06.18 | ₩8,462 | ₩8,623 | ₩8,436 | ₩8,489 | +0.32% | 1691.5만 |
|---|
| 2026.06.17 | ₩8,998 | ₩9,092 | ₩8,663 | ₩8,663 | -3.72% | 2316.4만 |
|---|
| 2026.06.16 | ₩9,333 | ₩9,346 | ₩8,891 | ₩8,891 | -4.73% | 2633.1만 |
|---|
| 2026.06.15 | ₩9,748 | ₩9,775 | ₩9,400 | ₩9,426 | -3.30% | 2195.6만 |
|---|
| 2026.06.12 | ₩9,426 | ₩9,453 | ₩9,092 | ₩9,199 | -2.41% | 1646.3만 |
|---|
| 2026.06.11 | ₩8,797 | ₩9,252 | ₩8,770 | ₩9,226 | +4.87% | 2221.6만 |
|---|
| 2026.06.10 | ₩9,212 | ₩9,226 | ₩8,784 | ₩8,797 | -4.51% | 2501.3만 |
|---|
| 2026.06.09 | ₩9,627 | ₩9,748 | ₩9,226 | ₩9,426 | -2.09% | 1816.2만 |
|---|
| 2026.06.08 | ₩9,400 | ₩9,574 | ₩9,400 | ₩9,480 | +0.85% | 1124.8만 |
|---|
| 2026.06.05 | ₩9,855 | ₩9,908 | ₩9,480 | ₩9,520 | -3.40% | 1398.5만 |
|---|
| 2026.06.04 | ₩9,962 | ₩10,029 | ₩9,868 | ₩9,895 | -0.67% | 1294.4만 |
|---|
| 2026.06.03 | ₩9,868 | ₩9,935 | ₩9,801 | ₩9,842 | -0.27% | 1164.5만 |
|---|
| 2026.06.02 | ₩10,364 | ₩10,417 | ₩10,203 | ₩10,283 | -0.78% | 1218만 |
|---|
| 2026.06.01 | ₩10,471 | ₩10,511 | ₩10,283 | ₩10,471 | 0.00% | 1271.7만 |
|---|
| 2026.05.29 | ₩11,060 | ₩11,154 | ₩10,645 | ₩10,685 | -3.39% | 2085.5만 |
|---|
| 2026.05.28 | ₩10,765 | ₩11,033 | ₩10,739 | ₩10,980 | +1.99% | 1529.7만 |
|---|
| 2026.05.27 | ₩10,873 | ₩11,033 | ₩10,846 | ₩10,926 | +0.49% | 1866.1만 |
|---|
| 2026.05.26 | ₩10,404 | ₩10,565 | ₩10,404 | ₩10,457 | +0.51% | 1987.5만 |
|---|
| 2026.05.22 | ₩10,243 | ₩10,350 | ₩10,056 | ₩10,190 | -0.52% | 2447.6만 |
|---|
| 2026.05.21 | ₩9,614 | ₩10,243 | ₩9,333 | ₩10,123 | +5.29% | 4789.7만 |
|---|
| 2026.05.20 | ₩9,908 | ₩10,136 | ₩9,801 | ₩10,083 | +1.76% | 1461만 |
|---|
| 2026.05.19 | ₩9,868 | ₩9,949 | ₩9,801 | ₩9,842 | -0.27% | 1280.1만 |
|---|
| 2026.05.18 | ₩10,056 | ₩10,069 | ₩9,855 | ₩9,922 | -1.33% | 1426.8만 |
|---|
| 2026.05.15 | ₩10,176 | ₩10,230 | ₩9,949 | ₩10,029 | -1.45% | 1575.2만 |
|---|
| 2026.05.14 | ₩10,511 | ₩10,591 | ₩10,390 | ₩10,498 | -0.13% | 1425.1만 |
|---|
| 2026.05.13 | ₩9,788 | ₩10,243 | ₩9,694 | ₩10,176 | +3.97% | 1957.7만 |
|---|
| 2026.05.12 | ₩9,975 | ₩10,002 | ₩9,801 | ₩9,908 | -0.67% | 1473.1만 |
|---|
| 2026.05.11 | ₩10,176 | ₩10,203 | ₩9,975 | ₩9,989 | -1.84% | 1697.4만 |
|---|
| 2026.05.08 | ₩10,230 | ₩10,404 | ₩10,136 | ₩10,364 | +1.31% | 1175.2만 |
|---|
| 2026.05.07 | ₩10,203 | ₩10,203 | ₩9,989 | ₩10,016 | -1.84% | 1571.5만 |
|---|
| 2026.05.06 | ₩10,216 | ₩10,350 | ₩10,069 | ₩10,257 | +0.39% | 1783.1만 |
|---|
| 2026.05.05 | ₩9,560 | ₩9,721 | ₩9,480 | ₩9,641 | +0.84% | 1225.1만 |
|---|
| 2026.05.04 | ₩9,694 | ₩9,842 | ₩9,467 | ₩9,480 | -2.21% | 2404만 |
|---|
| 2026.05.01 | ₩9,775 | ₩9,882 | ₩9,400 | ₩9,547 | -2.33% | 2849만 |
|---|
| 2026.04.30 | ₩9,614 | ₩9,842 | ₩9,534 | ₩9,748 | +1.39% | 3357.3만 |
|---|
| 2026.04.29 | ₩10,404 | ₩10,457 | ₩10,283 | ₩10,310 | -0.90% | 1740.9만 |
|---|
| 2026.04.28 | ₩10,605 | ₩10,698 | ₩10,377 | ₩10,524 | -0.76% | 1367만 |
|---|
| 2026.04.27 | ₩10,886 | ₩10,939 | ₩10,672 | ₩10,698 | -1.72% | 1153만 |
|---|
| 2026.04.24 | ₩10,980 | ₩10,980 | ₩10,658 | ₩10,792 | -1.71% | 1686.7만 |
|---|
| 2026.04.23 | ₩11,368 | ₩11,448 | ₩11,006 | ₩11,100 | -2.36% | 1726.4만 |
|---|
| 2026.04.22 | ₩11,689 | ₩11,689 | ₩11,355 | ₩11,381 | -2.63% | 1421.8만 |
|---|
| 2026.04.21 | ₩11,743 | ₩11,823 | ₩11,448 | ₩11,502 | -2.05% | 1306.1만 |
|---|
| 2026.04.20 | ₩11,475 | ₩11,676 | ₩11,435 | ₩11,636 | +1.40% | 1306.9만 |
|---|
| 2026.04.17 | ₩11,408 | ₩11,796 | ₩11,408 | ₩11,542 | +1.17% | 2206만 |
|---|
| 2026.04.16 | ₩11,060 | ₩11,127 | ₩10,859 | ₩10,913 | -1.33% | 1593.6만 |
|---|
| 2026.04.15 | ₩11,274 | ₩11,288 | ₩11,073 | ₩11,114 | -1.43% | 2312.4만 |
|---|
| 2026.04.14 | ₩10,873 | ₩10,953 | ₩10,832 | ₩10,926 | +0.49% | 1736.8만 |
|---|
| 2026.04.13 | ₩10,511 | ₩10,685 | ₩10,444 | ₩10,685 | +1.66% | 2046.2만 |
|---|
| 2026.04.10 | ₩10,765 | ₩10,913 | ₩10,712 | ₩10,765 | 0.00% | 1971.3만 |
|---|
| 2026.04.09 | ₩10,310 | ₩10,698 | ₩10,243 | ₩10,618 | +2.99% | 2746.3만 |
|---|
| 2026.04.08 | ₩10,698 | ₩10,752 | ₩10,337 | ₩10,390 | -2.88% | 3136만 |
|---|
| 2026.04.07 | ₩10,042 | ₩10,042 | ₩9,734 | ₩9,935 | -1.07% | 2502.3만 |
|---|
| 2026.04.06 | ₩10,056 | ₩10,136 | ₩9,935 | ₩10,016 | -0.40% | 2187만 |
|---|
| 2026.04.02 | ₩9,962 | ₩10,216 | ₩9,855 | ₩10,109 | +1.48% | 3120만 |
|---|
| 2026.04.01 | ₩9,734 | ₩9,962 | ₩9,627 | ₩9,949 | +2.20% | 3766.7만 |
|---|
| 2026.03.31 | ₩9,252 | ₩9,600 | ₩9,172 | ₩9,493 | +2.60% | 2825.7만 |
|---|
| 2026.03.30 | ₩9,145 | ₩9,266 | ₩8,985 | ₩9,038 | -1.17% | 2716.3만 |
|---|
| 2026.03.27 | ₩9,145 | ₩9,172 | ₩8,958 | ₩8,985 | -1.76% | 2113만 |
|---|
| 2026.03.26 | ₩9,025 | ₩9,252 | ₩8,985 | ₩9,038 | +0.15% | 2577.7만 |
|---|
| 2026.03.25 | ₩9,239 | ₩9,359 | ₩9,159 | ₩9,212 | -0.29% | 2310.7만 |
|---|
| 2026.03.24 | ₩8,770 | ₩9,132 | ₩8,744 | ₩9,038 | +3.05% | 3093.6만 |
|---|
| 2026.03.23 | ₩8,784 | ₩8,998 | ₩8,717 | ₩8,824 | +0.46% | 2462.4만 |
|---|
| 2026.03.20 | ₩8,636 | ₩8,703 | ₩8,409 | ₩8,476 | -1.86% | 2278.7만 |
|---|
| 2026.03.19 | ₩8,623 | ₩8,770 | ₩8,543 | ₩8,703 | +0.93% | 2440.7만 |
|---|
| 2026.03.18 | ₩8,864 | ₩8,931 | ₩8,677 | ₩8,703 | -1.81% | 2233.6만 |
|---|
| 2026.03.17 | ₩9,092 | ₩9,266 | ₩8,971 | ₩8,985 | -1.18% | 2910.5만 |
|---|
| 2026.03.16 | ₩8,703 | ₩8,891 | ₩8,663 | ₩8,797 | +1.08% | 1995.5만 |
|---|
| 2026.03.13 | ₩9,105 | ₩9,118 | ₩8,703 | ₩8,703 | -4.41% | 2340.7만 |
|---|
| 2026.03.12 | ₩9,038 | ₩9,252 | ₩8,877 | ₩9,185 | +1.63% | 2548.8만 |
|---|
| 2026.03.11 | ₩9,319 | ₩9,480 | ₩9,185 | ₩9,226 | -1.01% | 1436.2만 |
|---|
| 2026.03.10 | ₩9,534 | ₩9,614 | ₩9,239 | ₩9,239 | -3.09% | 1864.3만 |
|---|
| 2026.03.09 | ₩9,359 | ₩9,480 | ₩9,172 | ₩9,467 | +1.14% | 2329.5만 |
|---|
| 2026.03.06 | ₩9,600 | ₩9,721 | ₩9,547 | ₩9,574 | -0.28% | 1191.9만 |
|---|
| 2026.03.05 | ₩9,882 | ₩10,056 | ₩9,654 | ₩9,734 | -1.49% | 1920.5만 |
|---|
| 2026.03.04 | ₩10,149 | ₩10,270 | ₩9,989 | ₩10,002 | -1.45% | 1332.9만 |
|---|
| 2026.03.03 | ₩9,587 | ₩10,056 | ₩9,520 | ₩10,029 | +4.61% | 2363.9만 |
|---|
| 2026.03.02 | ₩10,216 | ₩10,297 | ₩10,083 | ₩10,216 | 0.00% | 2284.2만 |
|---|
| 2026.02.27 | ₩10,739 | ₩11,073 | ₩10,712 | ₩10,832 | +0.87% | 1635.3만 |
|---|
| 2026.02.26 | ₩10,886 | ₩11,006 | ₩10,591 | ₩10,779 | -0.98% | 2134.9만 |
|---|
| 2026.02.25 | ₩10,417 | ₩10,471 | ₩10,270 | ₩10,324 | -0.90% | 1128.6만 |
|---|
| 2026.02.24 | ₩10,337 | ₩10,444 | ₩10,283 | ₩10,404 | +0.65% | 1109.8만 |
|---|
| 2026.02.23 | ₩10,324 | ₩10,377 | ₩10,136 | ₩10,176 | -1.43% | 1040.6만 |
|---|
| 2026.02.20 | ₩10,283 | ₩10,511 | ₩10,176 | ₩10,350 | +0.65% | 1677.7만 |
|---|
| 2026.02.19 | ₩10,270 | ₩10,283 | ₩10,016 | ₩10,056 | -2.09% | 1294.5만 |
|---|
| 2026.02.18 | ₩10,471 | ₩10,645 | ₩10,431 | ₩10,498 | +0.26% | 1184.4만 |
|---|
| 2026.02.17 | ₩10,565 | ₩10,591 | ₩10,283 | ₩10,484 | -0.76% | 1378.7만 |
|---|
| 2026.02.13 | ₩10,605 | ₩10,618 | ₩10,350 | ₩10,377 | -2.15% | 1216.6만 |
|---|
| 2026.02.12 | ₩10,484 | ₩10,779 | ₩10,431 | ₩10,578 | +0.89% | 1993.7만 |
|---|
| 2026.02.11 | ₩10,029 | ₩10,257 | ₩10,016 | ₩10,203 | +1.74% | 1487.6만 |
|---|
| 2026.02.10 | ₩9,922 | ₩10,149 | ₩9,895 | ₩10,016 | +0.94% | 1924.3만 |
|---|
| 2026.02.09 | ₩10,042 | ₩10,149 | ₩9,775 | ₩9,788 | -2.53% | 3071.5만 |
|---|
| 2026.02.06 | ₩9,587 | ₩9,975 | ₩9,413 | ₩9,748 | +1.68% | 9307.5만 |
|---|
| 2026.02.05 | ₩13,028 | ₩13,149 | ₩12,734 | ₩12,774 | -1.95% | 1608만 |
|---|
| 2026.02.04 | ₩13,711 | ₩13,952 | ₩13,550 | ₩13,698 | -0.10% | 2055만 |
|---|
| 2026.02.03 | ₩13,149 | ₩13,537 | ₩13,055 | ₩13,283 | +1.02% | 1806.9만 |
|---|
| 2026.02.02 | ₩13,216 | ₩13,443 | ₩13,122 | ₩13,256 | +0.30% | 2051.3만 |
|---|
| 2026.01.30 | ₩13,189 | ₩13,256 | ₩13,001 | ₩13,216 | +0.20% | 1546만 |
|---|
| 2026.01.29 | ₩13,082 | ₩13,202 | ₩12,908 | ₩13,202 | +0.92% | 1162.9만 |
|---|
| 2026.01.28 | ₩13,189 | ₩13,216 | ₩12,948 | ₩12,988 | -1.52% | 914.5만 |
|---|
| 2026.01.27 | ₩12,881 | ₩13,109 | ₩12,868 | ₩13,055 | +1.35% | 1154만 |
|---|
| 2026.01.26 | ₩13,095 | ₩13,109 | ₩12,908 | ₩12,961 | -1.02% | 977.6만 |
|---|
| 2026.01.23 | ₩12,935 | ₩13,095 | ₩12,894 | ₩13,042 | +0.83% | 873만 |
|---|
| 2026.01.22 | ₩13,055 | ₩13,309 | ₩13,042 | ₩13,109 | +0.41% | 1733만 |
|---|
| 2026.01.21 | ₩12,734 | ₩13,309 | ₩12,720 | ₩13,283 | +4.31% | 2267.5만 |
|---|
| 2026.01.20 | ₩12,720 | ₩12,814 | ₩12,479 | ₩12,533 | -1.47% | 1791.7만 |
|---|
| 2026.01.16 | ₩13,176 | ₩13,202 | ₩12,841 | ₩12,854 | -2.44% | 1997.8만 |
|---|
| 2026.01.15 | ₩13,484 | ₩13,510 | ₩13,309 | ₩13,417 | -0.50% | 1026.6만 |
|---|
| 2026.01.14 | ₩13,671 | ₩13,738 | ₩13,524 | ₩13,617 | -0.39% | 1091.3만 |
|---|
| 2026.01.13 | ₩13,832 | ₩13,872 | ₩13,484 | ₩13,524 | -2.23% | 1869.4만 |
|---|
| 2026.01.12 | ₩14,247 | ₩14,247 | ₩13,979 | ₩13,992 | -1.79% | 1337.2만 |
|---|
| 2026.01.09 | ₩15,077 | ₩15,157 | ₩14,407 | ₩14,608 | -3.11% | 1700.9만 |
|---|
| 2026.01.08 | ₩14,300 | ₩14,903 | ₩14,260 | ₩14,796 | +3.46% | 2410.1만 |
|---|
| 2026.01.07 | ₩14,675 | ₩14,729 | ₩14,434 | ₩14,434 | -1.64% | 812.8만 |
|---|
| 2026.01.06 | ₩14,662 | ₩14,889 | ₩14,648 | ₩14,849 | +1.28% | 1358.5만 |
|---|
| 2026.01.05 | ₩15,130 | ₩15,197 | ₩15,077 | ₩15,144 | +0.09% | 964.7만 |
|---|
| 2026.01.02 | ₩15,130 | ₩15,358 | ₩15,037 | ₩15,291 | +1.06% | 1132.2만 |
|---|
| 2025.12.31 | ₩14,662 | ₩14,702 | ₩14,568 | ₩14,581 | -0.55% | 595.2만 |
|---|
| 2025.12.30 | ₩14,823 | ₩14,997 | ₩14,782 | ₩14,782 | -0.27% | 654.1만 |
|---|
| 2025.12.29 | ₩14,823 | ₩14,863 | ₩14,742 | ₩14,796 | -0.18% | 668.8만 |
|---|
| 2025.12.26 | ₩14,742 | ₩14,836 | ₩14,742 | ₩14,796 | +0.36% | 303.9만 |
|---|
| 2025.12.24 | ₩14,742 | ₩14,809 | ₩14,622 | ₩14,769 | +0.18% | 370.9만 |
|---|
| 2025.12.23 | ₩14,983 | ₩15,010 | ₩14,756 | ₩14,756 | -1.52% | 799.6만 |
|---|
| 2025.12.22 | ₩15,264 | ₩15,318 | ₩14,742 | ₩14,836 | -2.81% | 1903.8만 |
|---|
| 2025.12.19 | ₩15,559 | ₩15,666 | ₩15,438 | ₩15,452 | -0.69% | 988.2만 |
|---|
| 2025.12.18 | ₩15,720 | ₩15,773 | ₩15,559 | ₩15,599 | -0.77% | 1021.3만 |
|---|
| 2025.12.17 | ₩15,626 | ₩15,867 | ₩15,613 | ₩15,626 | 0.00% | 769.7만 |
|---|
| 2025.12.16 | ₩15,974 | ₩16,068 | ₩15,760 | ₩15,840 | -0.84% | 1010.4만 |
|---|
| 2025.12.15 | ₩15,934 | ₩16,041 | ₩15,760 | ₩15,974 | +0.25% | 916.1만 |
|---|
| 2025.12.12 | ₩15,920 | ₩15,987 | ₩15,733 | ₩15,773 | -0.93% | 806.5만 |
|---|
| 2025.12.11 | ₩15,746 | ₩15,854 | ₩15,679 | ₩15,800 | +0.34% | 1162.6만 |
|---|
| 2025.12.10 | ₩15,854 | ₩16,269 | ₩15,733 | ₩16,228 | +2.36% | 1175.1만 |
|---|
| 2025.12.09 | ₩15,787 | ₩15,920 | ₩15,613 | ₩15,639 | -0.93% | 943.4만 |
|---|
| 2025.12.08 | ₩16,001 | ₩16,108 | ₩15,934 | ₩15,987 | -0.08% | 597.1만 |
|---|
| 2025.12.05 | ₩16,175 | ₩16,362 | ₩16,108 | ₩16,135 | -0.25% | 1405.1만 |
|---|
| 2025.12.04 | ₩15,974 | ₩16,054 | ₩15,827 | ₩15,854 | -0.75% | 1371만 |
|---|
| 2025.12.03 | ₩14,970 | ₩15,412 | ₩14,956 | ₩15,345 | +2.50% | 1578.7만 |
|---|
| 2025.12.02 | ₩14,260 | ₩14,689 | ₩14,140 | ₩14,662 | +2.82% | 2186.8만 |
|---|
| 2025.12.01 | ₩14,113 | ₩14,515 | ₩14,099 | ₩14,260 | +1.04% | 917.7만 |
|---|
| 2025.11.28 | ₩14,019 | ₩14,300 | ₩14,019 | ₩14,274 | +1.81% | 629.5만 |
|---|
| 2025.11.26 | ₩13,778 | ₩13,966 | ₩13,765 | ₩13,818 | +0.29% | 1152.9만 |
|---|
| 2025.11.25 | ₩13,658 | ₩14,153 | ₩13,631 | ₩14,113 | +3.33% | 1970.1만 |
|---|
| 2025.11.24 | ₩13,309 | ₩13,617 | ₩13,309 | ₩13,564 | +1.91% | 902.9만 |
|---|
| 2025.11.21 | ₩12,881 | ₩13,336 | ₩12,841 | ₩13,216 | +2.60% | 2006.8만 |
|---|
| 2025.11.20 | ₩12,827 | ₩12,935 | ₩12,345 | ₩12,359 | -3.65% | 1692.3만 |
|---|
| 2025.11.19 | ₩13,082 | ₩13,176 | ₩12,935 | ₩12,975 | -0.82% | 781.5만 |
|---|
| 2025.11.18 | ₩13,001 | ₩13,135 | ₩12,881 | ₩13,042 | +0.31% | 1115만 |
|---|
| 2025.11.17 | ₩13,805 | ₩13,805 | ₩13,269 | ₩13,363 | -3.20% | 1586.6만 |
|---|
| 2025.11.14 | ₩13,818 | ₩14,086 | ₩13,791 | ₩13,899 | +0.58% | 988.1만 |
|---|
| 2025.11.13 | ₩14,394 | ₩14,541 | ₩14,193 | ₩14,220 | -1.21% | 1274.3만 |
|---|
| 2025.11.12 | ₩14,421 | ₩14,568 | ₩14,274 | ₩14,354 | -0.46% | 1180.9만 |
|---|
| 2025.11.11 | ₩14,126 | ₩14,581 | ₩14,086 | ₩14,407 | +1.99% | 2259.6만 |
|---|
| 2025.11.10 | ₩13,952 | ₩13,992 | ₩13,725 | ₩13,872 | -0.58% | 1599.6만 |
|---|
| 2025.11.07 | ₩13,524 | ₩13,751 | ₩13,457 | ₩13,711 | +1.39% | 1306.4만 |
|---|
| 2025.11.06 | ₩13,698 | ₩13,791 | ₩13,403 | ₩13,497 | -1.47% | 1824.8만 |
|---|
| 2025.11.05 | ₩13,470 | ₩13,872 | ₩13,430 | ₩13,725 | +1.89% | 1747.5만 |
|---|
| 2025.11.04 | ₩13,243 | ₩13,363 | ₩13,135 | ₩13,149 | -0.71% | 1576만 |
|---|
| 2025.11.03 | ₩13,658 | ₩13,711 | ₩13,510 | ₩13,684 | +0.20% | 1427.3만 |
|---|
| 2025.10.31 | ₩13,791 | ₩13,791 | ₩13,484 | ₩13,577 | -1.55% | 1177.5만 |
|---|
| 2025.10.30 | ₩13,604 | ₩13,872 | ₩13,350 | ₩13,577 | -0.20% | 2542만 |
|---|
| 2025.10.29 | ₩15,090 | ₩15,305 | ₩14,863 | ₩15,010 | -0.53% | 2094.3만 |
|---|
| 2025.10.28 | ₩14,756 | ₩15,144 | ₩14,742 | ₩15,144 | +2.63% | 2532.8만 |
|---|
| 2025.10.27 | ₩14,756 | ₩14,809 | ₩14,595 | ₩14,648 | -0.73% | 1318.3만 |
|---|
| 2025.10.24 | ₩14,555 | ₩14,729 | ₩14,488 | ₩14,568 | +0.09% | 1332.9만 |
|---|
| 2025.10.23 | ₩14,421 | ₩14,474 | ₩14,233 | ₩14,407 | -0.09% | 1212.4만 |
|---|
| 2025.10.22 | ₩14,461 | ₩14,648 | ₩14,354 | ₩14,461 | 0.00% | 1999만 |
|---|
| 2025.10.21 | ₩14,515 | ₩14,916 | ₩14,421 | ₩14,889 | +2.58% | 2151.4만 |
|---|
| 2025.10.20 | ₩14,046 | ₩14,394 | ₩14,019 | ₩14,314 | +1.91% | 1663.2만 |
|---|
| 2025.10.17 | ₩13,858 | ₩14,140 | ₩13,818 | ₩14,140 | +2.03% | 2195.1만 |
|---|
| 2025.10.16 | ₩13,644 | ₩13,885 | ₩13,550 | ₩13,698 | +0.39% | 2024.1만 |
|---|
| 2025.10.15 | ₩13,323 | ₩13,591 | ₩13,256 | ₩13,550 | +1.71% | 1947.7만 |
|---|
| 2025.10.14 | ₩12,961 | ₩13,296 | ₩12,921 | ₩13,269 | +2.38% | 2174.5만 |
|---|
| 2025.10.13 | ₩13,564 | ₩13,698 | ₩13,470 | ₩13,617 | +0.39% | 1906.4만 |
|---|
| 2025.10.10 | ₩14,287 | ₩14,287 | ₩13,135 | ₩13,135 | -8.06% | 2104.2만 |
|---|