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 | ₩6,142 | ₩6,183 | ₩5,955 | ₩6,008 | -2.18% | 2536만 |
| 2026.10.08 | ₩5,941 | ₩6,075 | ₩5,901 | ₩6,062 | +2.03% | 2925만 |
| 2026.10.07 | ₩6,277 | ₩6,303 | ₩6,156 | ₩6,183 | -1.50% | 2915.1만 |
| 2026.10.06 | ₩6,075 | ₩6,209 | ₩6,062 | ₩6,183 | +1.77% | 2979.3만 |
| 2026.10.05 | ₩5,981 | ₩6,062 | ₩5,968 | ₩6,022 | +0.67% | 2173.1만 |
| 2026.10.02 | ₩6,022 | ₩6,089 | ₩5,847 | ₩5,901 | -2.00% | 4288.3만 |
| 2026.10.01 | ₩5,847 | ₩6,317 | ₩5,767 | ₩6,290 | +7.57% | 5417.4만 |
| 2026.09.30 | ₩6,062 | ₩6,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,847 |
| -3.54% |
| 2904.6만 |
| 2026.09.29 | ₩6,209 | ₩6,209 | ₩5,874 | ₩5,941 | -4.32% | 4100.6만 |
|---|
| 2026.09.28 | ₩6,357 | ₩6,370 | ₩6,156 | ₩6,196 | -2.53% | 2868.4만 |
|---|
| 2026.09.25 | ₩6,075 | ₩6,223 | ₩6,022 | ₩6,169 | +1.55% | 2056.2만 |
|---|
| 2026.09.24 | ₩6,263 | ₩6,277 | ₩5,981 | ₩5,995 | -4.28% | 3488.7만 |
|---|
| 2026.09.23 | ₩6,411 | ₩6,451 | ₩6,183 | ₩6,196 | -3.35% | 2805.5만 |
|---|
| 2026.09.22 | ₩6,585 | ₩6,625 | ₩6,437 | ₩6,478 | -1.63% | 1809.2만 |
|---|
| 2026.09.21 | ₩6,558 | ₩6,572 | ₩6,437 | ₩6,451 | -1.64% | 1689만 |
|---|
| 2026.09.18 | ₩6,572 | ₩6,612 | ₩6,384 | ₩6,464 | -1.63% | 3667.4만 |
|---|
| 2026.09.17 | ₩6,800 | ₩6,934 | ₩6,746 | ₩6,773 | -0.39% | 2230.7만 |
|---|
| 2026.09.16 | ₩6,800 | ₩6,813 | ₩6,545 | ₩6,598 | -2.96% | 3455.3만 |
|---|
| 2026.09.15 | ₩7,054 | ₩7,068 | ₩6,853 | ₩6,853 | -2.85% | 2372.2만 |
|---|
| 2026.09.14 | ₩7,014 | ₩7,108 | ₩6,974 | ₩7,054 | +0.57% | 1994.3만 |
|---|
| 2026.09.11 | ₩7,162 | ₩7,336 | ₩7,162 | ₩7,242 | +1.12% | 2389만 |
|---|
| 2026.09.10 | ₩7,068 | ₩7,108 | ₩7,014 | ₩7,081 | +0.19% | 1527.7만 |
|---|
| 2026.09.09 | ₩7,202 | ₩7,229 | ₩7,068 | ₩7,095 | -1.49% | 2003만 |
|---|
| 2026.09.08 | ₩7,443 | ₩7,457 | ₩7,202 | ₩7,229 | -2.88% | 1798.8만 |
|---|
| 2026.09.04 | ₩7,443 | ₩7,470 | ₩7,390 | ₩7,457 | +0.18% | 1624.1만 |
|---|
| 2026.09.03 | ₩7,175 | ₩7,403 | ₩7,121 | ₩7,363 | +2.62% | 1872.8만 |
|---|
| 2026.09.02 | ₩7,068 | ₩7,148 | ₩6,987 | ₩7,068 | 0.00% | 2062만 |
|---|
| 2026.09.01 | ₩7,215 | ₩7,256 | ₩7,121 | ₩7,175 | -0.56% | 1956.9만 |
|---|
| 2026.08.31 | ₩7,349 | ₩7,470 | ₩7,336 | ₩7,363 | +0.18% | 1738만 |
|---|
| 2026.08.28 | ₩7,336 | ₩7,363 | ₩7,202 | ₩7,269 | -0.91% | 2390.9만 |
|---|
| 2026.08.27 | ₩7,068 | ₩7,175 | ₩7,028 | ₩7,081 | +0.19% | 1640.3만 |
|---|
| 2026.08.26 | ₩7,068 | ₩7,095 | ₩6,893 | ₩6,907 | -2.28% | 1974만 |
|---|
| 2026.08.25 | ₩6,880 | ₩7,095 | ₩6,867 | ₩7,054 | +2.53% | 2239.7만 |
|---|
| 2026.08.24 | ₩7,054 | ₩7,108 | ₩6,893 | ₩7,001 | -0.76% | 2592만 |
|---|
| 2026.08.21 | ₩7,162 | ₩7,323 | ₩7,162 | ₩7,256 | +1.31% | 2317.8만 |
|---|
| 2026.08.20 | ₩6,920 | ₩7,108 | ₩6,853 | ₩7,054 | +1.94% | 2556.8만 |
|---|
| 2026.08.19 | ₩7,095 | ₩7,336 | ₩7,068 | ₩7,282 | +2.65% | 3258만 |
|---|
| 2026.08.18 | ₩6,920 | ₩6,974 | ₩6,773 | ₩6,773 | -2.13% | 1414.9만 |
|---|
| 2026.08.17 | ₩7,095 | ₩7,095 | ₩6,840 | ₩6,867 | -3.21% | 2487.9만 |
|---|
| 2026.08.14 | ₩7,189 | ₩7,282 | ₩7,148 | ₩7,189 | 0.00% | 1033.2만 |
|---|
| 2026.08.13 | ₩7,336 | ₩7,363 | ₩7,108 | ₩7,202 | -1.83% | 1377.9만 |
|---|
| 2026.08.12 | ₩7,309 | ₩7,309 | ₩7,121 | ₩7,175 | -1.83% | 1635만 |
|---|
| 2026.08.11 | ₩7,390 | ₩7,443 | ₩7,296 | ₩7,309 | -1.09% | 1544.9만 |
|---|
| 2026.08.10 | ₩7,443 | ₩7,577 | ₩7,363 | ₩7,484 | +0.54% | 1865.6만 |
|---|
| 2026.08.07 | ₩7,323 | ₩7,497 | ₩7,256 | ₩7,403 | +1.10% | 3078.4만 |
|---|
| 2026.08.06 | ₩7,524 | ₩7,577 | ₩7,430 | ₩7,443 | -1.07% | 1354.9만 |
|---|
| 2026.08.05 | ₩7,712 | ₩7,725 | ₩7,524 | ₩7,551 | -2.09% | 1871.3만 |
|---|
| 2026.08.04 | ₩7,591 | ₩7,872 | ₩7,564 | ₩7,859 | +3.53% | 2377.8만 |
|---|
| 2026.08.03 | ₩7,913 | ₩7,966 | ₩7,497 | ₩7,577 | -4.24% | 2377.2만 |
|---|
| 2026.07.31 | ₩7,846 | ₩7,913 | ₩7,618 | ₩7,725 | -1.54% | 3412.7만 |
|---|
| 2026.07.30 | ₩7,644 | ₩7,899 | ₩7,484 | ₩7,859 | +2.81% | 4206만 |
|---|
| 2026.07.29 | ₩7,980 | ₩8,221 | ₩7,940 | ₩8,060 | +1.01% | 3450.8만 |
|---|
| 2026.07.28 | ₩7,631 | ₩7,832 | ₩7,564 | ₩7,725 | +1.23% | 3040.5만 |
|---|
| 2026.07.27 | ₩7,551 | ₩7,658 | ₩7,484 | ₩7,644 | +1.24% | 2381.2만 |
|---|
| 2026.07.24 | ₩7,631 | ₩7,685 | ₩7,551 | ₩7,631 | 0.00% | 1688.6만 |
|---|
| 2026.07.23 | ₩7,685 | ₩7,725 | ₩7,618 | ₩7,712 | +0.35% | 1643.4만 |
|---|
| 2026.07.22 | ₩7,886 | ₩7,940 | ₩7,738 | ₩7,779 | -1.36% | 1149.5만 |
|---|
| 2026.07.21 | ₩7,564 | ₩7,792 | ₩7,551 | ₩7,752 | +2.48% | 1015.6만 |
|---|
| 2026.07.20 | ₩7,846 | ₩7,872 | ₩7,671 | ₩7,712 | -1.71% | 1275.6만 |
|---|
| 2026.07.17 | ₩7,859 | ₩7,953 | ₩7,752 | ₩7,765 | -1.19% | 1394.7만 |
|---|
| 2026.07.16 | ₩7,993 | ₩8,100 | ₩7,966 | ₩7,993 | 0.00% | 2143.4만 |
|---|
| 2026.07.15 | ₩7,899 | ₩7,980 | ₩7,819 | ₩7,913 | +0.17% | 2102.7만 |
|---|
| 2026.07.14 | ₩7,497 | ₩7,712 | ₩7,457 | ₩7,631 | +1.79% | 2479.8만 |
|---|
| 2026.07.13 | ₩7,577 | ₩7,712 | ₩7,430 | ₩7,470 | -1.42% | 2041.5만 |
|---|
| 2026.07.10 | ₩7,349 | ₩7,470 | ₩7,309 | ₩7,376 | +0.36% | 1743.4만 |
|---|
| 2026.07.09 | ₩7,135 | ₩7,189 | ₩7,041 | ₩7,148 | +0.19% | 2550.2만 |
|---|
| 2026.07.08 | ₩7,336 | ₩7,363 | ₩7,148 | ₩7,242 | -1.28% | 2003.2만 |
|---|
| 2026.07.07 | ₩7,792 | ₩7,819 | ₩7,577 | ₩7,577 | -2.75% | 1376.4만 |
|---|
| 2026.07.06 | ₩7,725 | ₩7,792 | ₩7,604 | ₩7,779 | +0.69% | 1478.3만 |
|---|
| 2026.07.02 | ₩7,899 | ₩7,953 | ₩7,765 | ₩7,792 | -1.36% | 2010.3만 |
|---|
| 2026.07.01 | ₩7,725 | ₩7,913 | ₩7,698 | ₩7,792 | +0.87% | 1960.7만 |
|---|
| 2026.06.30 | ₩7,510 | ₩7,725 | ₩7,510 | ₩7,698 | +2.50% | 1782.8만 |
|---|
| 2026.06.29 | ₩7,644 | ₩7,658 | ₩7,457 | ₩7,470 | -2.28% | 1592.9만 |
|---|
| 2026.06.26 | ₩7,551 | ₩7,712 | ₩7,524 | ₩7,618 | +0.89% | 1804.6만 |
|---|
| 2026.06.25 | ₩7,953 | ₩7,993 | ₩7,698 | ₩7,698 | -3.20% | 1968.1만 |
|---|
| 2026.06.24 | ₩7,913 | ₩8,047 | ₩7,819 | ₩7,832 | -1.02% | 2085.7만 |
|---|
| 2026.06.23 | ₩8,261 | ₩8,288 | ₩7,993 | ₩7,993 | -3.25% | 2775.5만 |
|---|
| 2026.06.22 | ₩8,449 | ₩8,731 | ₩8,449 | ₩8,556 | +1.27% | 1847.9만 |
|---|
| 2026.06.18 | ₩8,476 | ₩8,637 | ₩8,449 | ₩8,503 | +0.32% | 1691.5만 |
|---|
| 2026.06.17 | ₩9,012 | ₩9,106 | ₩8,677 | ₩8,677 | -3.72% | 2316.4만 |
|---|
| 2026.06.16 | ₩9,348 | ₩9,361 | ₩8,905 | ₩8,905 | -4.73% | 2633.1만 |
|---|
| 2026.06.15 | ₩9,763 | ₩9,790 | ₩9,415 | ₩9,442 | -3.30% | 2195.6만 |
|---|
| 2026.06.12 | ₩9,442 | ₩9,468 | ₩9,106 | ₩9,214 | -2.41% | 1646.3만 |
|---|
| 2026.06.11 | ₩8,811 | ₩9,267 | ₩8,784 | ₩9,240 | +4.87% | 2221.6만 |
|---|
| 2026.06.10 | ₩9,227 | ₩9,240 | ₩8,798 | ₩8,811 | -4.51% | 2501.3만 |
|---|
| 2026.06.09 | ₩9,643 | ₩9,763 | ₩9,240 | ₩9,442 | -2.09% | 1816.2만 |
|---|
| 2026.06.08 | ₩9,415 | ₩9,589 | ₩9,415 | ₩9,495 | +0.85% | 1124.8만 |
|---|
| 2026.06.05 | ₩9,871 | ₩9,924 | ₩9,495 | ₩9,536 | -3.40% | 1398.5만 |
|---|
| 2026.06.04 | ₩9,978 | ₩10,045 | ₩9,884 | ₩9,911 | -0.67% | 1294.4만 |
|---|
| 2026.06.03 | ₩9,884 | ₩9,951 | ₩9,817 | ₩9,857 | -0.27% | 1164.5만 |
|---|
| 2026.06.02 | ₩10,380 | ₩10,434 | ₩10,219 | ₩10,300 | -0.78% | 1218만 |
|---|
| 2026.06.01 | ₩10,488 | ₩10,528 | ₩10,300 | ₩10,488 | 0.00% | 1271.7만 |
|---|
| 2026.05.29 | ₩11,078 | ₩11,172 | ₩10,662 | ₩10,702 | -3.39% | 2085.5만 |
|---|
| 2026.05.28 | ₩10,783 | ₩11,051 | ₩10,756 | ₩10,997 | +1.99% | 1529.7만 |
|---|
| 2026.05.27 | ₩10,890 | ₩11,051 | ₩10,863 | ₩10,944 | +0.49% | 1866.1만 |
|---|
| 2026.05.26 | ₩10,421 | ₩10,582 | ₩10,421 | ₩10,474 | +0.51% | 1987.5만 |
|---|
| 2026.05.22 | ₩10,260 | ₩10,367 | ₩10,072 | ₩10,206 | -0.52% | 2447.6만 |
|---|
| 2026.05.21 | ₩9,629 | ₩10,260 | ₩9,348 | ₩10,139 | +5.29% | 4789.7만 |
|---|
| 2026.05.20 | ₩9,924 | ₩10,152 | ₩9,817 | ₩10,099 | +1.76% | 1461만 |
|---|
| 2026.05.19 | ₩9,884 | ₩9,965 | ₩9,817 | ₩9,857 | -0.27% | 1280.1만 |
|---|
| 2026.05.18 | ₩10,072 | ₩10,085 | ₩9,871 | ₩9,938 | -1.33% | 1426.8만 |
|---|
| 2026.05.15 | ₩10,193 | ₩10,246 | ₩9,965 | ₩10,045 | -1.45% | 1575.2만 |
|---|
| 2026.05.14 | ₩10,528 | ₩10,608 | ₩10,407 | ₩10,515 | -0.13% | 1425.1만 |
|---|
| 2026.05.13 | ₩9,804 | ₩10,260 | ₩9,710 | ₩10,193 | +3.97% | 1957.7만 |
|---|
| 2026.05.12 | ₩9,991 | ₩10,018 | ₩9,817 | ₩9,924 | -0.67% | 1473.1만 |
|---|
| 2026.05.11 | ₩10,193 | ₩10,219 | ₩9,991 | ₩10,005 | -1.84% | 1697.4만 |
|---|
| 2026.05.08 | ₩10,246 | ₩10,421 | ₩10,152 | ₩10,380 | +1.31% | 1175.2만 |
|---|
| 2026.05.07 | ₩10,219 | ₩10,219 | ₩10,005 | ₩10,032 | -1.84% | 1571.5만 |
|---|
| 2026.05.06 | ₩10,233 | ₩10,367 | ₩10,085 | ₩10,273 | +0.39% | 1783.1만 |
|---|
| 2026.05.05 | ₩9,576 | ₩9,737 | ₩9,495 | ₩9,656 | +0.84% | 1225.1만 |
|---|
| 2026.05.04 | ₩9,710 | ₩9,857 | ₩9,482 | ₩9,495 | -2.21% | 2404만 |
|---|
| 2026.05.01 | ₩9,790 | ₩9,898 | ₩9,415 | ₩9,562 | -2.33% | 2849만 |
|---|
| 2026.04.30 | ₩9,629 | ₩9,857 | ₩9,549 | ₩9,763 | +1.39% | 3357.3만 |
|---|
| 2026.04.29 | ₩10,421 | ₩10,474 | ₩10,300 | ₩10,327 | -0.90% | 1740.9만 |
|---|
| 2026.04.28 | ₩10,622 | ₩10,716 | ₩10,394 | ₩10,541 | -0.76% | 1367만 |
|---|
| 2026.04.27 | ₩10,903 | ₩10,957 | ₩10,689 | ₩10,716 | -1.72% | 1153만 |
|---|
| 2026.04.24 | ₩10,997 | ₩10,997 | ₩10,675 | ₩10,810 | -1.71% | 1686.7만 |
|---|
| 2026.04.23 | ₩11,386 | ₩11,467 | ₩11,024 | ₩11,118 | -2.36% | 1726.4만 |
|---|
| 2026.04.22 | ₩11,708 | ₩11,708 | ₩11,373 | ₩11,400 | -2.63% | 1421.8만 |
|---|
| 2026.04.21 | ₩11,762 | ₩11,842 | ₩11,467 | ₩11,520 | -2.05% | 1306.1만 |
|---|
| 2026.04.20 | ₩11,494 | ₩11,695 | ₩11,453 | ₩11,655 | +1.40% | 1306.9만 |
|---|
| 2026.04.17 | ₩11,427 | ₩11,815 | ₩11,427 | ₩11,561 | +1.17% | 2206만 |
|---|
| 2026.04.16 | ₩11,078 | ₩11,145 | ₩10,877 | ₩10,930 | -1.33% | 1593.6만 |
|---|
| 2026.04.15 | ₩11,292 | ₩11,306 | ₩11,091 | ₩11,131 | -1.43% | 2312.4만 |
|---|
| 2026.04.14 | ₩10,890 | ₩10,971 | ₩10,850 | ₩10,944 | +0.49% | 1736.8만 |
|---|
| 2026.04.13 | ₩10,528 | ₩10,702 | ₩10,461 | ₩10,702 | +1.66% | 2046.2만 |
|---|
| 2026.04.10 | ₩10,783 | ₩10,930 | ₩10,729 | ₩10,783 | 0.00% | 1971.3만 |
|---|
| 2026.04.09 | ₩10,327 | ₩10,716 | ₩10,260 | ₩10,635 | +2.99% | 2746.3만 |
|---|
| 2026.04.08 | ₩10,716 | ₩10,769 | ₩10,354 | ₩10,407 | -2.88% | 3136만 |
|---|
| 2026.04.07 | ₩10,059 | ₩10,059 | ₩9,750 | ₩9,951 | -1.07% | 2502.3만 |
|---|
| 2026.04.06 | ₩10,072 | ₩10,152 | ₩9,951 | ₩10,032 | -0.40% | 2187만 |
|---|
| 2026.04.02 | ₩9,978 | ₩10,233 | ₩9,871 | ₩10,126 | +1.48% | 3120만 |
|---|
| 2026.04.01 | ₩9,750 | ₩9,978 | ₩9,643 | ₩9,965 | +2.20% | 3766.7만 |
|---|
| 2026.03.31 | ₩9,267 | ₩9,616 | ₩9,187 | ₩9,509 | +2.60% | 2825.7만 |
|---|
| 2026.03.30 | ₩9,160 | ₩9,281 | ₩8,999 | ₩9,053 | -1.17% | 2716.3만 |
|---|
| 2026.03.27 | ₩9,160 | ₩9,187 | ₩8,972 | ₩8,999 | -1.76% | 2113만 |
|---|
| 2026.03.26 | ₩9,039 | ₩9,267 | ₩8,999 | ₩9,053 | +0.15% | 2577.7만 |
|---|
| 2026.03.25 | ₩9,254 | ₩9,375 | ₩9,173 | ₩9,227 | -0.29% | 2310.7만 |
|---|
| 2026.03.24 | ₩8,784 | ₩9,147 | ₩8,758 | ₩9,053 | +3.05% | 3093.6만 |
|---|
| 2026.03.23 | ₩8,798 | ₩9,012 | ₩8,731 | ₩8,838 | +0.46% | 2462.4만 |
|---|
| 2026.03.20 | ₩8,650 | ₩8,717 | ₩8,422 | ₩8,489 | -1.86% | 2278.7만 |
|---|
| 2026.03.19 | ₩8,637 | ₩8,784 | ₩8,556 | ₩8,717 | +0.93% | 2440.7만 |
|---|
| 2026.03.18 | ₩8,878 | ₩8,945 | ₩8,691 | ₩8,717 | -1.81% | 2233.6만 |
|---|
| 2026.03.17 | ₩9,106 | ₩9,281 | ₩8,986 | ₩8,999 | -1.18% | 2910.5만 |
|---|
| 2026.03.16 | ₩8,717 | ₩8,905 | ₩8,677 | ₩8,811 | +1.08% | 1995.5만 |
|---|
| 2026.03.13 | ₩9,120 | ₩9,133 | ₩8,717 | ₩8,717 | -4.41% | 2340.7만 |
|---|
| 2026.03.12 | ₩9,053 | ₩9,267 | ₩8,892 | ₩9,200 | +1.63% | 2548.8만 |
|---|
| 2026.03.11 | ₩9,334 | ₩9,495 | ₩9,200 | ₩9,240 | -1.01% | 1436.2만 |
|---|
| 2026.03.10 | ₩9,549 | ₩9,629 | ₩9,254 | ₩9,254 | -3.09% | 1864.3만 |
|---|
| 2026.03.09 | ₩9,375 | ₩9,495 | ₩9,187 | ₩9,482 | +1.14% | 2329.5만 |
|---|
| 2026.03.06 | ₩9,616 | ₩9,737 | ₩9,562 | ₩9,589 | -0.28% | 1191.9만 |
|---|
| 2026.03.05 | ₩9,898 | ₩10,072 | ₩9,670 | ₩9,750 | -1.49% | 1920.5만 |
|---|
| 2026.03.04 | ₩10,166 | ₩10,287 | ₩10,005 | ₩10,018 | -1.45% | 1332.9만 |
|---|
| 2026.03.03 | ₩9,603 | ₩10,072 | ₩9,536 | ₩10,045 | +4.61% | 2363.9만 |
|---|
| 2026.03.02 | ₩10,233 | ₩10,313 | ₩10,099 | ₩10,233 | 0.00% | 2284.2만 |
|---|
| 2026.02.27 | ₩10,756 | ₩11,091 | ₩10,729 | ₩10,850 | +0.87% | 1635.3만 |
|---|
| 2026.02.26 | ₩10,903 | ₩11,024 | ₩10,608 | ₩10,796 | -0.98% | 2134.9만 |
|---|
| 2026.02.25 | ₩10,434 | ₩10,488 | ₩10,287 | ₩10,340 | -0.90% | 1128.6만 |
|---|
| 2026.02.24 | ₩10,354 | ₩10,461 | ₩10,300 | ₩10,421 | +0.65% | 1109.8만 |
|---|
| 2026.02.23 | ₩10,340 | ₩10,394 | ₩10,152 | ₩10,193 | -1.43% | 1040.6만 |
|---|
| 2026.02.20 | ₩10,300 | ₩10,528 | ₩10,193 | ₩10,367 | +0.65% | 1677.7만 |
|---|
| 2026.02.19 | ₩10,287 | ₩10,300 | ₩10,032 | ₩10,072 | -2.09% | 1294.5만 |
|---|
| 2026.02.18 | ₩10,488 | ₩10,662 | ₩10,447 | ₩10,515 | +0.26% | 1184.4만 |
|---|
| 2026.02.17 | ₩10,582 | ₩10,608 | ₩10,300 | ₩10,501 | -0.76% | 1378.7만 |
|---|
| 2026.02.13 | ₩10,622 | ₩10,635 | ₩10,367 | ₩10,394 | -2.15% | 1216.6만 |
|---|
| 2026.02.12 | ₩10,501 | ₩10,796 | ₩10,447 | ₩10,595 | +0.89% | 1993.7만 |
|---|
| 2026.02.11 | ₩10,045 | ₩10,273 | ₩10,032 | ₩10,219 | +1.74% | 1487.6만 |
|---|
| 2026.02.10 | ₩9,938 | ₩10,166 | ₩9,911 | ₩10,032 | +0.94% | 1924.3만 |
|---|
| 2026.02.09 | ₩10,059 | ₩10,166 | ₩9,790 | ₩9,804 | -2.53% | 3071.5만 |
|---|
| 2026.02.06 | ₩9,603 | ₩9,991 | ₩9,428 | ₩9,763 | +1.68% | 9307.5만 |
|---|
| 2026.02.05 | ₩13,049 | ₩13,170 | ₩12,754 | ₩12,794 | -1.95% | 1608만 |
|---|
| 2026.02.04 | ₩13,733 | ₩13,975 | ₩13,572 | ₩13,720 | -0.10% | 2055만 |
|---|
| 2026.02.03 | ₩13,170 | ₩13,559 | ₩13,076 | ₩13,304 | +1.02% | 1806.9만 |
|---|
| 2026.02.02 | ₩13,237 | ₩13,465 | ₩13,143 | ₩13,277 | +0.30% | 2051.3만 |
|---|
| 2026.01.30 | ₩13,210 | ₩13,277 | ₩13,022 | ₩13,237 | +0.20% | 1546만 |
|---|
| 2026.01.29 | ₩13,103 | ₩13,224 | ₩12,929 | ₩13,224 | +0.92% | 1162.9만 |
|---|
| 2026.01.28 | ₩13,210 | ₩13,237 | ₩12,969 | ₩13,009 | -1.52% | 914.5만 |
|---|
| 2026.01.27 | ₩12,902 | ₩13,130 | ₩12,888 | ₩13,076 | +1.35% | 1154만 |
|---|
| 2026.01.26 | ₩13,116 | ₩13,130 | ₩12,929 | ₩12,982 | -1.02% | 977.6만 |
|---|
| 2026.01.23 | ₩12,955 | ₩13,116 | ₩12,915 | ₩13,063 | +0.83% | 873만 |
|---|
| 2026.01.22 | ₩13,076 | ₩13,331 | ₩13,063 | ₩13,130 | +0.41% | 1733만 |
|---|
| 2026.01.21 | ₩12,754 | ₩13,331 | ₩12,741 | ₩13,304 | +4.31% | 2267.5만 |
|---|
| 2026.01.20 | ₩12,741 | ₩12,835 | ₩12,499 | ₩12,553 | -1.47% | 1791.7만 |
|---|
| 2026.01.16 | ₩13,197 | ₩13,224 | ₩12,862 | ₩12,875 | -2.44% | 1997.8만 |
|---|
| 2026.01.15 | ₩13,505 | ₩13,532 | ₩13,331 | ₩13,438 | -0.50% | 1026.6만 |
|---|
| 2026.01.14 | ₩13,693 | ₩13,760 | ₩13,546 | ₩13,639 | -0.39% | 1091.3만 |
|---|
| 2026.01.13 | ₩13,854 | ₩13,894 | ₩13,505 | ₩13,546 | -2.23% | 1869.4만 |
|---|
| 2026.01.12 | ₩14,270 | ₩14,270 | ₩14,002 | ₩14,015 | -1.79% | 1337.2만 |
|---|
| 2026.01.09 | ₩15,101 | ₩15,182 | ₩14,431 | ₩14,632 | -3.11% | 1700.9만 |
|---|
| 2026.01.08 | ₩14,323 | ₩14,927 | ₩14,283 | ₩14,820 | +3.46% | 2410.1만 |
|---|
| 2026.01.07 | ₩14,699 | ₩14,753 | ₩14,457 | ₩14,457 | -1.64% | 812.8만 |
|---|
| 2026.01.06 | ₩14,685 | ₩14,913 | ₩14,672 | ₩14,873 | +1.28% | 1358.5만 |
|---|
| 2026.01.05 | ₩15,155 | ₩15,222 | ₩15,101 | ₩15,168 | +0.09% | 964.7만 |
|---|
| 2026.01.02 | ₩15,155 | ₩15,383 | ₩15,061 | ₩15,316 | +1.06% | 1132.2만 |
|---|
| 2025.12.31 | ₩14,685 | ₩14,726 | ₩14,592 | ₩14,605 | -0.55% | 595.2만 |
|---|
| 2025.12.30 | ₩14,846 | ₩15,021 | ₩14,806 | ₩14,806 | -0.27% | 654.1만 |
|---|
| 2025.12.29 | ₩14,846 | ₩14,887 | ₩14,766 | ₩14,820 | -0.18% | 668.8만 |
|---|
| 2025.12.26 | ₩14,766 | ₩14,860 | ₩14,766 | ₩14,820 | +0.36% | 303.9만 |
|---|
| 2025.12.24 | ₩14,766 | ₩14,833 | ₩14,645 | ₩14,793 | +0.18% | 370.9만 |
|---|
| 2025.12.23 | ₩15,007 | ₩15,034 | ₩14,779 | ₩14,779 | -1.52% | 799.6만 |
|---|
| 2025.12.22 | ₩15,289 | ₩15,343 | ₩14,766 | ₩14,860 | -2.81% | 1903.8만 |
|---|
| 2025.12.19 | ₩15,584 | ₩15,691 | ₩15,463 | ₩15,477 | -0.69% | 988.2만 |
|---|
| 2025.12.18 | ₩15,745 | ₩15,799 | ₩15,584 | ₩15,624 | -0.77% | 1021.3만 |
|---|
| 2025.12.17 | ₩15,651 | ₩15,893 | ₩15,638 | ₩15,651 | 0.00% | 769.7만 |
|---|
| 2025.12.16 | ₩16,000 | ₩16,094 | ₩15,785 | ₩15,866 | -0.84% | 1010.4만 |
|---|
| 2025.12.15 | ₩15,960 | ₩16,067 | ₩15,785 | ₩16,000 | +0.25% | 916.1만 |
|---|
| 2025.12.12 | ₩15,946 | ₩16,013 | ₩15,758 | ₩15,799 | -0.93% | 806.5만 |
|---|
| 2025.12.11 | ₩15,772 | ₩15,879 | ₩15,705 | ₩15,825 | +0.34% | 1162.6만 |
|---|
| 2025.12.10 | ₩15,879 | ₩16,295 | ₩15,758 | ₩16,255 | +2.36% | 1175.1만 |
|---|
| 2025.12.09 | ₩15,812 | ₩15,946 | ₩15,638 | ₩15,665 | -0.93% | 943.4만 |
|---|
| 2025.12.08 | ₩16,027 | ₩16,134 | ₩15,960 | ₩16,013 | -0.08% | 597.1만 |
|---|
| 2025.12.05 | ₩16,201 | ₩16,389 | ₩16,134 | ₩16,161 | -0.25% | 1405.1만 |
|---|
| 2025.12.04 | ₩16,000 | ₩16,080 | ₩15,852 | ₩15,879 | -0.75% | 1371만 |
|---|
| 2025.12.03 | ₩14,994 | ₩15,437 | ₩14,981 | ₩15,369 | +2.50% | 1578.7만 |
|---|
| 2025.12.02 | ₩14,283 | ₩14,712 | ₩14,162 | ₩14,685 | +2.82% | 2186.8만 |
|---|
| 2025.12.01 | ₩14,136 | ₩14,538 | ₩14,122 | ₩14,283 | +1.04% | 917.7만 |
|---|
| 2025.11.28 | ₩14,042 | ₩14,323 | ₩14,042 | ₩14,297 | +1.81% | 629.5만 |
|---|
| 2025.11.26 | ₩13,800 | ₩13,988 | ₩13,787 | ₩13,841 | +0.29% | 1152.9만 |
|---|
| 2025.11.25 | ₩13,680 | ₩14,176 | ₩13,653 | ₩14,136 | +3.33% | 1970.1만 |
|---|
| 2025.11.24 | ₩13,331 | ₩13,639 | ₩13,331 | ₩13,586 | +1.91% | 902.9만 |
|---|
| 2025.11.21 | ₩12,902 | ₩13,358 | ₩12,862 | ₩13,237 | +2.60% | 2006.8만 |
|---|
| 2025.11.20 | ₩12,848 | ₩12,955 | ₩12,365 | ₩12,379 | -3.65% | 1692.3만 |
|---|
| 2025.11.19 | ₩13,103 | ₩13,197 | ₩12,955 | ₩12,996 | -0.82% | 781.5만 |
|---|
| 2025.11.18 | ₩13,022 | ₩13,157 | ₩12,902 | ₩13,063 | +0.31% | 1115만 |
|---|
| 2025.11.17 | ₩13,827 | ₩13,827 | ₩13,291 | ₩13,385 | -3.20% | 1586.6만 |
|---|
| 2025.11.14 | ₩13,841 | ₩14,109 | ₩13,814 | ₩13,921 | +0.58% | 988.1만 |
|---|
| 2025.11.13 | ₩14,417 | ₩14,565 | ₩14,216 | ₩14,243 | -1.21% | 1274.3만 |
|---|
| 2025.11.12 | ₩14,444 | ₩14,592 | ₩14,297 | ₩14,377 | -0.46% | 1180.9만 |
|---|
| 2025.11.11 | ₩14,149 | ₩14,605 | ₩14,109 | ₩14,431 | +1.99% | 2259.6만 |
|---|
| 2025.11.10 | ₩13,975 | ₩14,015 | ₩13,747 | ₩13,894 | -0.58% | 1599.6만 |
|---|
| 2025.11.07 | ₩13,546 | ₩13,774 | ₩13,478 | ₩13,733 | +1.39% | 1306.4만 |
|---|
| 2025.11.06 | ₩13,720 | ₩13,814 | ₩13,425 | ₩13,519 | -1.47% | 1824.8만 |
|---|
| 2025.11.05 | ₩13,492 | ₩13,894 | ₩13,452 | ₩13,747 | +1.89% | 1747.5만 |
|---|
| 2025.11.04 | ₩13,264 | ₩13,385 | ₩13,157 | ₩13,170 | -0.71% | 1576만 |
|---|
| 2025.11.03 | ₩13,680 | ₩13,733 | ₩13,532 | ₩13,706 | +0.20% | 1427.3만 |
|---|
| 2025.10.31 | ₩13,814 | ₩13,814 | ₩13,505 | ₩13,599 | -1.55% | 1177.5만 |
|---|
| 2025.10.30 | ₩13,626 | ₩13,894 | ₩13,371 | ₩13,599 | -0.20% | 2542만 |
|---|
| 2025.10.29 | ₩15,115 | ₩15,329 | ₩14,887 | ₩15,034 | -0.53% | 2094.3만 |
|---|
| 2025.10.28 | ₩14,779 | ₩15,168 | ₩14,766 | ₩15,168 | +2.63% | 2532.8만 |
|---|
| 2025.10.27 | ₩14,779 | ₩14,833 | ₩14,618 | ₩14,672 | -0.73% | 1318.3만 |
|---|
| 2025.10.24 | ₩14,578 | ₩14,753 | ₩14,511 | ₩14,592 | +0.09% | 1332.9만 |
|---|
| 2025.10.23 | ₩14,444 | ₩14,498 | ₩14,256 | ₩14,431 | -0.09% | 1212.4만 |
|---|
| 2025.10.22 | ₩14,484 | ₩14,672 | ₩14,377 | ₩14,484 | 0.00% | 1999만 |
|---|
| 2025.10.21 | ₩14,538 | ₩14,940 | ₩14,444 | ₩14,913 | +2.58% | 2151.4만 |
|---|
| 2025.10.20 | ₩14,069 | ₩14,417 | ₩14,042 | ₩14,337 | +1.91% | 1663.2만 |
|---|
| 2025.10.17 | ₩13,881 | ₩14,162 | ₩13,841 | ₩14,162 | +2.03% | 2195.1만 |
|---|
| 2025.10.16 | ₩13,666 | ₩13,908 | ₩13,572 | ₩13,720 | +0.39% | 2024.1만 |
|---|
| 2025.10.15 | ₩13,344 | ₩13,613 | ₩13,277 | ₩13,572 | +1.71% | 1947.7만 |
|---|
| 2025.10.14 | ₩12,982 | ₩13,318 | ₩12,942 | ₩13,291 | +2.38% | 2174.5만 |
|---|
| 2025.10.13 | ₩13,586 | ₩13,720 | ₩13,492 | ₩13,639 | +0.39% | 1906.4만 |
|---|
| 2025.10.10 | ₩14,310 | ₩14,310 | ₩13,157 | ₩13,157 | -8.06% | 2104.2만 |
|---|