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 | ₩6,143 | ₩6,183 | ₩5,955 | ₩6,009 | -2.18% | 2536만 |
| 2026.10.08 | ₩5,942 | ₩6,076 | ₩5,902 | ₩6,063 | +2.03% | 2925만 |
| 2026.10.07 | ₩6,277 | ₩6,304 | ₩6,157 | ₩6,183 | -1.50% | 2915.1만 |
| 2026.10.06 | ₩6,076 | ₩6,210 | ₩6,063 | ₩6,183 | +1.77% | 2979.3만 |
| 2026.10.05 | ₩5,982 | ₩6,063 | ₩5,969 | ₩6,022 | +0.67% | 2173.1만 |
| 2026.10.02 | ₩6,022 | ₩6,089 | ₩5,848 | ₩5,902 | -2.00% | 4288.3만 |
| 2026.10.01 | ₩5,848 | ₩6,317 | ₩5,768 | ₩6,291 | +7.57% | 5417.4만 |
| 2026.09.30 | ₩6,063 | ₩6,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,848 |
| ₩5,848 |
| -3.54% |
| 2904.6만 |
| 2026.09.29 | ₩6,210 | ₩6,210 | ₩5,875 | ₩5,942 | -4.32% | 4100.6만 |
|---|
| 2026.09.28 | ₩6,358 | ₩6,371 | ₩6,157 | ₩6,197 | -2.53% | 2868.4만 |
|---|
| 2026.09.25 | ₩6,076 | ₩6,224 | ₩6,022 | ₩6,170 | +1.55% | 2056.2만 |
|---|
| 2026.09.24 | ₩6,264 | ₩6,277 | ₩5,982 | ₩5,996 | -4.28% | 3488.7만 |
|---|
| 2026.09.23 | ₩6,411 | ₩6,452 | ₩6,183 | ₩6,197 | -3.35% | 2805.5만 |
|---|
| 2026.09.22 | ₩6,586 | ₩6,626 | ₩6,438 | ₩6,478 | -1.63% | 1809.2만 |
|---|
| 2026.09.21 | ₩6,559 | ₩6,572 | ₩6,438 | ₩6,452 | -1.64% | 1689만 |
|---|
| 2026.09.18 | ₩6,572 | ₩6,613 | ₩6,385 | ₩6,465 | -1.63% | 3667.4만 |
|---|
| 2026.09.17 | ₩6,800 | ₩6,934 | ₩6,747 | ₩6,774 | -0.39% | 2230.7만 |
|---|
| 2026.09.16 | ₩6,800 | ₩6,814 | ₩6,545 | ₩6,599 | -2.96% | 3455.3만 |
|---|
| 2026.09.15 | ₩7,055 | ₩7,069 | ₩6,854 | ₩6,854 | -2.85% | 2372.2만 |
|---|
| 2026.09.14 | ₩7,015 | ₩7,109 | ₩6,975 | ₩7,055 | +0.57% | 1994.3만 |
|---|
| 2026.09.11 | ₩7,162 | ₩7,337 | ₩7,162 | ₩7,243 | +1.12% | 2389만 |
|---|
| 2026.09.10 | ₩7,069 | ₩7,109 | ₩7,015 | ₩7,082 | +0.19% | 1527.7만 |
|---|
| 2026.09.09 | ₩7,203 | ₩7,230 | ₩7,069 | ₩7,095 | -1.49% | 2003만 |
|---|
| 2026.09.08 | ₩7,444 | ₩7,458 | ₩7,203 | ₩7,230 | -2.88% | 1798.8만 |
|---|
| 2026.09.04 | ₩7,444 | ₩7,471 | ₩7,391 | ₩7,458 | +0.18% | 1624.1만 |
|---|
| 2026.09.03 | ₩7,176 | ₩7,404 | ₩7,122 | ₩7,364 | +2.62% | 1872.8만 |
|---|
| 2026.09.02 | ₩7,069 | ₩7,149 | ₩6,988 | ₩7,069 | 0.00% | 2062만 |
|---|
| 2026.09.01 | ₩7,216 | ₩7,256 | ₩7,122 | ₩7,176 | -0.56% | 1956.9만 |
|---|
| 2026.08.31 | ₩7,350 | ₩7,471 | ₩7,337 | ₩7,364 | +0.18% | 1738만 |
|---|
| 2026.08.28 | ₩7,337 | ₩7,364 | ₩7,203 | ₩7,270 | -0.91% | 2390.9만 |
|---|
| 2026.08.27 | ₩7,069 | ₩7,176 | ₩7,028 | ₩7,082 | +0.19% | 1640.3만 |
|---|
| 2026.08.26 | ₩7,069 | ₩7,095 | ₩6,894 | ₩6,908 | -2.28% | 1974만 |
|---|
| 2026.08.25 | ₩6,881 | ₩7,095 | ₩6,867 | ₩7,055 | +2.53% | 2239.7만 |
|---|
| 2026.08.24 | ₩7,055 | ₩7,109 | ₩6,894 | ₩7,002 | -0.76% | 2592만 |
|---|
| 2026.08.21 | ₩7,162 | ₩7,323 | ₩7,162 | ₩7,256 | +1.31% | 2317.8만 |
|---|
| 2026.08.20 | ₩6,921 | ₩7,109 | ₩6,854 | ₩7,055 | +1.94% | 2556.8만 |
|---|
| 2026.08.19 | ₩7,095 | ₩7,337 | ₩7,069 | ₩7,283 | +2.65% | 3258만 |
|---|
| 2026.08.18 | ₩6,921 | ₩6,975 | ₩6,774 | ₩6,774 | -2.13% | 1414.9만 |
|---|
| 2026.08.17 | ₩7,095 | ₩7,095 | ₩6,841 | ₩6,867 | -3.21% | 2487.9만 |
|---|
| 2026.08.14 | ₩7,189 | ₩7,283 | ₩7,149 | ₩7,189 | 0.00% | 1033.2만 |
|---|
| 2026.08.13 | ₩7,337 | ₩7,364 | ₩7,109 | ₩7,203 | -1.83% | 1377.9만 |
|---|
| 2026.08.12 | ₩7,310 | ₩7,310 | ₩7,122 | ₩7,176 | -1.83% | 1635만 |
|---|
| 2026.08.11 | ₩7,391 | ₩7,444 | ₩7,297 | ₩7,310 | -1.09% | 1544.9만 |
|---|
| 2026.08.10 | ₩7,444 | ₩7,578 | ₩7,364 | ₩7,484 | +0.54% | 1865.6만 |
|---|
| 2026.08.07 | ₩7,323 | ₩7,498 | ₩7,256 | ₩7,404 | +1.10% | 3078.4만 |
|---|
| 2026.08.06 | ₩7,525 | ₩7,578 | ₩7,431 | ₩7,444 | -1.07% | 1354.9만 |
|---|
| 2026.08.05 | ₩7,712 | ₩7,726 | ₩7,525 | ₩7,551 | -2.09% | 1871.3만 |
|---|
| 2026.08.04 | ₩7,592 | ₩7,873 | ₩7,565 | ₩7,860 | +3.53% | 2377.8만 |
|---|
| 2026.08.03 | ₩7,914 | ₩7,967 | ₩7,498 | ₩7,578 | -4.24% | 2377.2만 |
|---|
| 2026.07.31 | ₩7,847 | ₩7,914 | ₩7,619 | ₩7,726 | -1.54% | 3412.7만 |
|---|
| 2026.07.30 | ₩7,645 | ₩7,900 | ₩7,484 | ₩7,860 | +2.81% | 4206만 |
|---|
| 2026.07.29 | ₩7,981 | ₩8,222 | ₩7,940 | ₩8,061 | +1.01% | 3450.8만 |
|---|
| 2026.07.28 | ₩7,632 | ₩7,833 | ₩7,565 | ₩7,726 | +1.23% | 3040.5만 |
|---|
| 2026.07.27 | ₩7,551 | ₩7,659 | ₩7,484 | ₩7,645 | +1.24% | 2381.2만 |
|---|
| 2026.07.24 | ₩7,632 | ₩7,686 | ₩7,551 | ₩7,632 | 0.00% | 1688.6만 |
|---|
| 2026.07.23 | ₩7,686 | ₩7,726 | ₩7,619 | ₩7,712 | +0.35% | 1643.4만 |
|---|
| 2026.07.22 | ₩7,887 | ₩7,940 | ₩7,739 | ₩7,779 | -1.36% | 1149.5만 |
|---|
| 2026.07.21 | ₩7,565 | ₩7,793 | ₩7,551 | ₩7,753 | +2.48% | 1015.6만 |
|---|
| 2026.07.20 | ₩7,847 | ₩7,873 | ₩7,672 | ₩7,712 | -1.71% | 1275.6만 |
|---|
| 2026.07.17 | ₩7,860 | ₩7,954 | ₩7,753 | ₩7,766 | -1.19% | 1394.7만 |
|---|
| 2026.07.16 | ₩7,994 | ₩8,101 | ₩7,967 | ₩7,994 | 0.00% | 2143.4만 |
|---|
| 2026.07.15 | ₩7,900 | ₩7,981 | ₩7,820 | ₩7,914 | +0.17% | 2102.7만 |
|---|
| 2026.07.14 | ₩7,498 | ₩7,712 | ₩7,458 | ₩7,632 | +1.79% | 2479.8만 |
|---|
| 2026.07.13 | ₩7,578 | ₩7,712 | ₩7,431 | ₩7,471 | -1.42% | 2041.5만 |
|---|
| 2026.07.10 | ₩7,350 | ₩7,471 | ₩7,310 | ₩7,377 | +0.36% | 1743.4만 |
|---|
| 2026.07.09 | ₩7,136 | ₩7,189 | ₩7,042 | ₩7,149 | +0.19% | 2550.2만 |
|---|
| 2026.07.08 | ₩7,337 | ₩7,364 | ₩7,149 | ₩7,243 | -1.28% | 2003.2만 |
|---|
| 2026.07.07 | ₩7,793 | ₩7,820 | ₩7,578 | ₩7,578 | -2.75% | 1376.4만 |
|---|
| 2026.07.06 | ₩7,726 | ₩7,793 | ₩7,605 | ₩7,779 | +0.69% | 1478.3만 |
|---|
| 2026.07.02 | ₩7,900 | ₩7,954 | ₩7,766 | ₩7,793 | -1.36% | 2010.3만 |
|---|
| 2026.07.01 | ₩7,726 | ₩7,914 | ₩7,699 | ₩7,793 | +0.87% | 1960.7만 |
|---|
| 2026.06.30 | ₩7,511 | ₩7,726 | ₩7,511 | ₩7,699 | +2.50% | 1782.8만 |
|---|
| 2026.06.29 | ₩7,645 | ₩7,659 | ₩7,458 | ₩7,471 | -2.28% | 1592.9만 |
|---|
| 2026.06.26 | ₩7,551 | ₩7,712 | ₩7,525 | ₩7,619 | +0.89% | 1804.6만 |
|---|
| 2026.06.25 | ₩7,954 | ₩7,994 | ₩7,699 | ₩7,699 | -3.20% | 1968.1만 |
|---|
| 2026.06.24 | ₩7,914 | ₩8,048 | ₩7,820 | ₩7,833 | -1.02% | 2085.7만 |
|---|
| 2026.06.23 | ₩8,262 | ₩8,289 | ₩7,994 | ₩7,994 | -3.25% | 2775.5만 |
|---|
| 2026.06.22 | ₩8,450 | ₩8,732 | ₩8,450 | ₩8,557 | +1.27% | 1847.9만 |
|---|
| 2026.06.18 | ₩8,477 | ₩8,638 | ₩8,450 | ₩8,504 | +0.32% | 1691.5만 |
|---|
| 2026.06.17 | ₩9,013 | ₩9,107 | ₩8,678 | ₩8,678 | -3.72% | 2316.4만 |
|---|
| 2026.06.16 | ₩9,349 | ₩9,362 | ₩8,906 | ₩8,906 | -4.73% | 2633.1만 |
|---|
| 2026.06.15 | ₩9,765 | ₩9,791 | ₩9,416 | ₩9,443 | -3.30% | 2195.6만 |
|---|
| 2026.06.12 | ₩9,443 | ₩9,470 | ₩9,107 | ₩9,215 | -2.41% | 1646.3만 |
|---|
| 2026.06.11 | ₩8,812 | ₩9,268 | ₩8,785 | ₩9,241 | +4.87% | 2221.6만 |
|---|
| 2026.06.10 | ₩9,228 | ₩9,241 | ₩8,799 | ₩8,812 | -4.51% | 2501.3만 |
|---|
| 2026.06.09 | ₩9,644 | ₩9,765 | ₩9,241 | ₩9,443 | -2.09% | 1816.2만 |
|---|
| 2026.06.08 | ₩9,416 | ₩9,590 | ₩9,416 | ₩9,496 | +0.85% | 1124.8만 |
|---|
| 2026.06.05 | ₩9,872 | ₩9,926 | ₩9,496 | ₩9,537 | -3.40% | 1398.5만 |
|---|
| 2026.06.04 | ₩9,979 | ₩10,046 | ₩9,885 | ₩9,912 | -0.67% | 1294.4만 |
|---|
| 2026.06.03 | ₩9,885 | ₩9,952 | ₩9,818 | ₩9,858 | -0.27% | 1164.5만 |
|---|
| 2026.06.02 | ₩10,382 | ₩10,435 | ₩10,221 | ₩10,301 | -0.78% | 1218만 |
|---|
| 2026.06.01 | ₩10,489 | ₩10,529 | ₩10,301 | ₩10,489 | 0.00% | 1271.7만 |
|---|
| 2026.05.29 | ₩11,079 | ₩11,173 | ₩10,663 | ₩10,703 | -3.39% | 2085.5만 |
|---|
| 2026.05.28 | ₩10,784 | ₩11,052 | ₩10,757 | ₩10,999 | +1.99% | 1529.7만 |
|---|
| 2026.05.27 | ₩10,891 | ₩11,052 | ₩10,864 | ₩10,945 | +0.49% | 1866.1만 |
|---|
| 2026.05.26 | ₩10,422 | ₩10,583 | ₩10,422 | ₩10,475 | +0.51% | 1987.5만 |
|---|
| 2026.05.22 | ₩10,261 | ₩10,368 | ₩10,073 | ₩10,207 | -0.52% | 2447.6만 |
|---|
| 2026.05.21 | ₩9,630 | ₩10,261 | ₩9,349 | ₩10,140 | +5.29% | 4789.7만 |
|---|
| 2026.05.20 | ₩9,926 | ₩10,154 | ₩9,818 | ₩10,100 | +1.76% | 1461만 |
|---|
| 2026.05.19 | ₩9,885 | ₩9,966 | ₩9,818 | ₩9,858 | -0.27% | 1280.1만 |
|---|
| 2026.05.18 | ₩10,073 | ₩10,087 | ₩9,872 | ₩9,939 | -1.33% | 1426.8만 |
|---|
| 2026.05.15 | ₩10,194 | ₩10,247 | ₩9,966 | ₩10,046 | -1.45% | 1575.2만 |
|---|
| 2026.05.14 | ₩10,529 | ₩10,610 | ₩10,408 | ₩10,516 | -0.13% | 1425.1만 |
|---|
| 2026.05.13 | ₩9,805 | ₩10,261 | ₩9,711 | ₩10,194 | +3.97% | 1957.7만 |
|---|
| 2026.05.12 | ₩9,993 | ₩10,019 | ₩9,818 | ₩9,926 | -0.67% | 1473.1만 |
|---|
| 2026.05.11 | ₩10,194 | ₩10,221 | ₩9,993 | ₩10,006 | -1.84% | 1697.4만 |
|---|
| 2026.05.08 | ₩10,247 | ₩10,422 | ₩10,154 | ₩10,382 | +1.31% | 1175.2만 |
|---|
| 2026.05.07 | ₩10,221 | ₩10,221 | ₩10,006 | ₩10,033 | -1.84% | 1571.5만 |
|---|
| 2026.05.06 | ₩10,234 | ₩10,368 | ₩10,087 | ₩10,274 | +0.39% | 1783.1만 |
|---|
| 2026.05.05 | ₩9,577 | ₩9,738 | ₩9,496 | ₩9,657 | +0.84% | 1225.1만 |
|---|
| 2026.05.04 | ₩9,711 | ₩9,858 | ₩9,483 | ₩9,496 | -2.21% | 2404만 |
|---|
| 2026.05.01 | ₩9,791 | ₩9,899 | ₩9,416 | ₩9,563 | -2.33% | 2849만 |
|---|
| 2026.04.30 | ₩9,630 | ₩9,858 | ₩9,550 | ₩9,765 | +1.39% | 3357.3만 |
|---|
| 2026.04.29 | ₩10,422 | ₩10,475 | ₩10,301 | ₩10,328 | -0.90% | 1740.9만 |
|---|
| 2026.04.28 | ₩10,623 | ₩10,717 | ₩10,395 | ₩10,543 | -0.76% | 1367만 |
|---|
| 2026.04.27 | ₩10,905 | ₩10,958 | ₩10,690 | ₩10,717 | -1.72% | 1153만 |
|---|
| 2026.04.24 | ₩10,999 | ₩10,999 | ₩10,677 | ₩10,811 | -1.71% | 1686.7만 |
|---|
| 2026.04.23 | ₩11,388 | ₩11,468 | ₩11,025 | ₩11,119 | -2.36% | 1726.4만 |
|---|
| 2026.04.22 | ₩11,709 | ₩11,709 | ₩11,374 | ₩11,401 | -2.63% | 1421.8만 |
|---|
| 2026.04.21 | ₩11,763 | ₩11,844 | ₩11,468 | ₩11,522 | -2.05% | 1306.1만 |
|---|
| 2026.04.20 | ₩11,495 | ₩11,696 | ₩11,455 | ₩11,656 | +1.40% | 1306.9만 |
|---|
| 2026.04.17 | ₩11,428 | ₩11,817 | ₩11,428 | ₩11,562 | +1.17% | 2206만 |
|---|
| 2026.04.16 | ₩11,079 | ₩11,146 | ₩10,878 | ₩10,932 | -1.33% | 1593.6만 |
|---|
| 2026.04.15 | ₩11,294 | ₩11,307 | ₩11,092 | ₩11,133 | -1.43% | 2312.4만 |
|---|
| 2026.04.14 | ₩10,891 | ₩10,972 | ₩10,851 | ₩10,945 | +0.49% | 1736.8만 |
|---|
| 2026.04.13 | ₩10,529 | ₩10,703 | ₩10,462 | ₩10,703 | +1.66% | 2046.2만 |
|---|
| 2026.04.10 | ₩10,784 | ₩10,932 | ₩10,730 | ₩10,784 | 0.00% | 1971.3만 |
|---|
| 2026.04.09 | ₩10,328 | ₩10,717 | ₩10,261 | ₩10,636 | +2.99% | 2746.3만 |
|---|
| 2026.04.08 | ₩10,717 | ₩10,771 | ₩10,355 | ₩10,408 | -2.88% | 3136만 |
|---|
| 2026.04.07 | ₩10,060 | ₩10,060 | ₩9,751 | ₩9,952 | -1.07% | 2502.3만 |
|---|
| 2026.04.06 | ₩10,073 | ₩10,154 | ₩9,952 | ₩10,033 | -0.40% | 2187만 |
|---|
| 2026.04.02 | ₩9,979 | ₩10,234 | ₩9,872 | ₩10,127 | +1.48% | 3120만 |
|---|
| 2026.04.01 | ₩9,751 | ₩9,979 | ₩9,644 | ₩9,966 | +2.20% | 3766.7만 |
|---|
| 2026.03.31 | ₩9,268 | ₩9,617 | ₩9,188 | ₩9,510 | +2.60% | 2825.7만 |
|---|
| 2026.03.30 | ₩9,161 | ₩9,282 | ₩9,000 | ₩9,054 | -1.17% | 2716.3만 |
|---|
| 2026.03.27 | ₩9,161 | ₩9,188 | ₩8,973 | ₩9,000 | -1.76% | 2113만 |
|---|
| 2026.03.26 | ₩9,040 | ₩9,268 | ₩9,000 | ₩9,054 | +0.15% | 2577.7만 |
|---|
| 2026.03.25 | ₩9,255 | ₩9,376 | ₩9,174 | ₩9,228 | -0.29% | 2310.7만 |
|---|
| 2026.03.24 | ₩8,785 | ₩9,148 | ₩8,759 | ₩9,054 | +3.05% | 3093.6만 |
|---|
| 2026.03.23 | ₩8,799 | ₩9,013 | ₩8,732 | ₩8,839 | +0.46% | 2462.4만 |
|---|
| 2026.03.20 | ₩8,651 | ₩8,718 | ₩8,423 | ₩8,490 | -1.86% | 2278.7만 |
|---|
| 2026.03.19 | ₩8,638 | ₩8,785 | ₩8,557 | ₩8,718 | +0.93% | 2440.7만 |
|---|
| 2026.03.18 | ₩8,879 | ₩8,946 | ₩8,692 | ₩8,718 | -1.81% | 2233.6만 |
|---|
| 2026.03.17 | ₩9,107 | ₩9,282 | ₩8,987 | ₩9,000 | -1.18% | 2910.5만 |
|---|
| 2026.03.16 | ₩8,718 | ₩8,906 | ₩8,678 | ₩8,812 | +1.08% | 1995.5만 |
|---|
| 2026.03.13 | ₩9,121 | ₩9,134 | ₩8,718 | ₩8,718 | -4.41% | 2340.7만 |
|---|
| 2026.03.12 | ₩9,054 | ₩9,268 | ₩8,893 | ₩9,201 | +1.63% | 2548.8만 |
|---|
| 2026.03.11 | ₩9,335 | ₩9,496 | ₩9,201 | ₩9,241 | -1.01% | 1436.2만 |
|---|
| 2026.03.10 | ₩9,550 | ₩9,630 | ₩9,255 | ₩9,255 | -3.09% | 1864.3만 |
|---|
| 2026.03.09 | ₩9,376 | ₩9,496 | ₩9,188 | ₩9,483 | +1.14% | 2329.5만 |
|---|
| 2026.03.06 | ₩9,617 | ₩9,738 | ₩9,563 | ₩9,590 | -0.28% | 1191.9만 |
|---|
| 2026.03.05 | ₩9,899 | ₩10,073 | ₩9,671 | ₩9,751 | -1.49% | 1920.5만 |
|---|
| 2026.03.04 | ₩10,167 | ₩10,288 | ₩10,006 | ₩10,019 | -1.45% | 1332.9만 |
|---|
| 2026.03.03 | ₩9,604 | ₩10,073 | ₩9,537 | ₩10,046 | +4.61% | 2363.9만 |
|---|
| 2026.03.02 | ₩10,234 | ₩10,315 | ₩10,100 | ₩10,234 | 0.00% | 2284.2만 |
|---|
| 2026.02.27 | ₩10,757 | ₩11,092 | ₩10,730 | ₩10,851 | +0.87% | 1635.3만 |
|---|
| 2026.02.26 | ₩10,905 | ₩11,025 | ₩10,610 | ₩10,797 | -0.98% | 2134.9만 |
|---|
| 2026.02.25 | ₩10,435 | ₩10,489 | ₩10,288 | ₩10,341 | -0.90% | 1128.6만 |
|---|
| 2026.02.24 | ₩10,355 | ₩10,462 | ₩10,301 | ₩10,422 | +0.65% | 1109.8만 |
|---|
| 2026.02.23 | ₩10,341 | ₩10,395 | ₩10,154 | ₩10,194 | -1.43% | 1040.6만 |
|---|
| 2026.02.20 | ₩10,301 | ₩10,529 | ₩10,194 | ₩10,368 | +0.65% | 1677.7만 |
|---|
| 2026.02.19 | ₩10,288 | ₩10,301 | ₩10,033 | ₩10,073 | -2.09% | 1294.5만 |
|---|
| 2026.02.18 | ₩10,489 | ₩10,663 | ₩10,449 | ₩10,516 | +0.26% | 1184.4만 |
|---|
| 2026.02.17 | ₩10,583 | ₩10,610 | ₩10,301 | ₩10,502 | -0.76% | 1378.7만 |
|---|
| 2026.02.13 | ₩10,623 | ₩10,636 | ₩10,368 | ₩10,395 | -2.15% | 1216.6만 |
|---|
| 2026.02.12 | ₩10,502 | ₩10,797 | ₩10,449 | ₩10,596 | +0.89% | 1993.7만 |
|---|
| 2026.02.11 | ₩10,046 | ₩10,274 | ₩10,033 | ₩10,221 | +1.74% | 1487.6만 |
|---|
| 2026.02.10 | ₩9,939 | ₩10,167 | ₩9,912 | ₩10,033 | +0.94% | 1924.3만 |
|---|
| 2026.02.09 | ₩10,060 | ₩10,167 | ₩9,791 | ₩9,805 | -2.53% | 3071.5만 |
|---|
| 2026.02.06 | ₩9,604 | ₩9,993 | ₩9,429 | ₩9,765 | +1.68% | 9307.5만 |
|---|
| 2026.02.05 | ₩13,051 | ₩13,171 | ₩12,756 | ₩12,796 | -1.95% | 1608만 |
|---|
| 2026.02.04 | ₩13,735 | ₩13,976 | ₩13,574 | ₩13,721 | -0.10% | 2055만 |
|---|
| 2026.02.03 | ₩13,171 | ₩13,560 | ₩13,078 | ₩13,306 | +1.02% | 1806.9만 |
|---|
| 2026.02.02 | ₩13,239 | ₩13,467 | ₩13,145 | ₩13,279 | +0.30% | 2051.3만 |
|---|
| 2026.01.30 | ₩13,212 | ₩13,279 | ₩13,024 | ₩13,239 | +0.20% | 1546만 |
|---|
| 2026.01.29 | ₩13,104 | ₩13,225 | ₩12,930 | ₩13,225 | +0.92% | 1162.9만 |
|---|
| 2026.01.28 | ₩13,212 | ₩13,239 | ₩12,970 | ₩13,011 | -1.52% | 914.5만 |
|---|
| 2026.01.27 | ₩12,903 | ₩13,131 | ₩12,890 | ₩13,078 | +1.35% | 1154만 |
|---|
| 2026.01.26 | ₩13,118 | ₩13,131 | ₩12,930 | ₩12,984 | -1.02% | 977.6만 |
|---|
| 2026.01.23 | ₩12,957 | ₩13,118 | ₩12,917 | ₩13,064 | +0.83% | 873만 |
|---|
| 2026.01.22 | ₩13,078 | ₩13,332 | ₩13,064 | ₩13,131 | +0.41% | 1733만 |
|---|
| 2026.01.21 | ₩12,756 | ₩13,332 | ₩12,742 | ₩13,306 | +4.31% | 2267.5만 |
|---|
| 2026.01.20 | ₩12,742 | ₩12,836 | ₩12,501 | ₩12,554 | -1.47% | 1791.7만 |
|---|
| 2026.01.16 | ₩13,198 | ₩13,225 | ₩12,863 | ₩12,876 | -2.44% | 1997.8만 |
|---|
| 2026.01.15 | ₩13,507 | ₩13,534 | ₩13,332 | ₩13,440 | -0.50% | 1026.6만 |
|---|
| 2026.01.14 | ₩13,695 | ₩13,762 | ₩13,547 | ₩13,641 | -0.39% | 1091.3만 |
|---|
| 2026.01.13 | ₩13,856 | ₩13,896 | ₩13,507 | ₩13,547 | -2.23% | 1869.4만 |
|---|
| 2026.01.12 | ₩14,271 | ₩14,271 | ₩14,003 | ₩14,016 | -1.79% | 1337.2만 |
|---|
| 2026.01.09 | ₩15,103 | ₩15,183 | ₩14,432 | ₩14,633 | -3.11% | 1700.9만 |
|---|
| 2026.01.08 | ₩14,325 | ₩14,929 | ₩14,285 | ₩14,821 | +3.46% | 2410.1만 |
|---|
| 2026.01.07 | ₩14,701 | ₩14,754 | ₩14,459 | ₩14,459 | -1.64% | 812.8만 |
|---|
| 2026.01.06 | ₩14,687 | ₩14,915 | ₩14,674 | ₩14,875 | +1.28% | 1358.5만 |
|---|
| 2026.01.05 | ₩15,157 | ₩15,224 | ₩15,103 | ₩15,170 | +0.09% | 964.7만 |
|---|
| 2026.01.02 | ₩15,157 | ₩15,385 | ₩15,063 | ₩15,318 | +1.06% | 1132.2만 |
|---|
| 2025.12.31 | ₩14,687 | ₩14,727 | ₩14,593 | ₩14,607 | -0.55% | 595.2만 |
|---|
| 2025.12.30 | ₩14,848 | ₩15,022 | ₩14,808 | ₩14,808 | -0.27% | 654.1만 |
|---|
| 2025.12.29 | ₩14,848 | ₩14,888 | ₩14,768 | ₩14,821 | -0.18% | 668.8만 |
|---|
| 2025.12.26 | ₩14,768 | ₩14,861 | ₩14,768 | ₩14,821 | +0.36% | 303.9만 |
|---|
| 2025.12.24 | ₩14,768 | ₩14,835 | ₩14,647 | ₩14,794 | +0.18% | 370.9만 |
|---|
| 2025.12.23 | ₩15,009 | ₩15,036 | ₩14,781 | ₩14,781 | -1.52% | 799.6만 |
|---|
| 2025.12.22 | ₩15,291 | ₩15,344 | ₩14,768 | ₩14,861 | -2.81% | 1903.8만 |
|---|
| 2025.12.19 | ₩15,586 | ₩15,693 | ₩15,465 | ₩15,478 | -0.69% | 988.2만 |
|---|
| 2025.12.18 | ₩15,747 | ₩15,800 | ₩15,586 | ₩15,626 | -0.77% | 1021.3만 |
|---|
| 2025.12.17 | ₩15,653 | ₩15,894 | ₩15,639 | ₩15,653 | 0.00% | 769.7만 |
|---|
| 2025.12.16 | ₩16,002 | ₩16,095 | ₩15,787 | ₩15,867 | -0.84% | 1010.4만 |
|---|
| 2025.12.15 | ₩15,961 | ₩16,069 | ₩15,787 | ₩16,002 | +0.25% | 916.1만 |
|---|
| 2025.12.12 | ₩15,948 | ₩16,015 | ₩15,760 | ₩15,800 | -0.93% | 806.5만 |
|---|
| 2025.12.11 | ₩15,774 | ₩15,881 | ₩15,707 | ₩15,827 | +0.34% | 1162.6만 |
|---|
| 2025.12.10 | ₩15,881 | ₩16,297 | ₩15,760 | ₩16,256 | +2.36% | 1175.1만 |
|---|
| 2025.12.09 | ₩15,814 | ₩15,948 | ₩15,639 | ₩15,666 | -0.93% | 943.4만 |
|---|
| 2025.12.08 | ₩16,028 | ₩16,136 | ₩15,961 | ₩16,015 | -0.08% | 597.1만 |
|---|
| 2025.12.05 | ₩16,203 | ₩16,391 | ₩16,136 | ₩16,163 | -0.25% | 1405.1만 |
|---|
| 2025.12.04 | ₩16,002 | ₩16,082 | ₩15,854 | ₩15,881 | -0.75% | 1371만 |
|---|
| 2025.12.03 | ₩14,996 | ₩15,438 | ₩14,982 | ₩15,371 | +2.50% | 1578.7만 |
|---|
| 2025.12.02 | ₩14,285 | ₩14,714 | ₩14,164 | ₩14,687 | +2.82% | 2186.8만 |
|---|
| 2025.12.01 | ₩14,137 | ₩14,540 | ₩14,124 | ₩14,285 | +1.04% | 917.7만 |
|---|
| 2025.11.28 | ₩14,043 | ₩14,325 | ₩14,043 | ₩14,298 | +1.81% | 629.5만 |
|---|
| 2025.11.26 | ₩13,802 | ₩13,990 | ₩13,788 | ₩13,842 | +0.29% | 1152.9만 |
|---|
| 2025.11.25 | ₩13,681 | ₩14,177 | ₩13,654 | ₩14,137 | +3.33% | 1970.1만 |
|---|
| 2025.11.24 | ₩13,332 | ₩13,641 | ₩13,332 | ₩13,587 | +1.91% | 902.9만 |
|---|
| 2025.11.21 | ₩12,903 | ₩13,359 | ₩12,863 | ₩13,239 | +2.60% | 2006.8만 |
|---|
| 2025.11.20 | ₩12,850 | ₩12,957 | ₩12,367 | ₩12,380 | -3.65% | 1692.3만 |
|---|
| 2025.11.19 | ₩13,104 | ₩13,198 | ₩12,957 | ₩12,997 | -0.82% | 781.5만 |
|---|
| 2025.11.18 | ₩13,024 | ₩13,158 | ₩12,903 | ₩13,064 | +0.31% | 1115만 |
|---|
| 2025.11.17 | ₩13,829 | ₩13,829 | ₩13,292 | ₩13,386 | -3.20% | 1586.6만 |
|---|
| 2025.11.14 | ₩13,842 | ₩14,110 | ₩13,815 | ₩13,923 | +0.58% | 988.1만 |
|---|
| 2025.11.13 | ₩14,419 | ₩14,566 | ₩14,218 | ₩14,244 | -1.21% | 1274.3만 |
|---|
| 2025.11.12 | ₩14,446 | ₩14,593 | ₩14,298 | ₩14,379 | -0.46% | 1180.9만 |
|---|
| 2025.11.11 | ₩14,151 | ₩14,607 | ₩14,110 | ₩14,432 | +1.99% | 2259.6만 |
|---|
| 2025.11.10 | ₩13,976 | ₩14,016 | ₩13,748 | ₩13,896 | -0.58% | 1599.6만 |
|---|
| 2025.11.07 | ₩13,547 | ₩13,775 | ₩13,480 | ₩13,735 | +1.39% | 1306.4만 |
|---|
| 2025.11.06 | ₩13,721 | ₩13,815 | ₩13,426 | ₩13,520 | -1.47% | 1824.8만 |
|---|
| 2025.11.05 | ₩13,493 | ₩13,896 | ₩13,453 | ₩13,748 | +1.89% | 1747.5만 |
|---|
| 2025.11.04 | ₩13,265 | ₩13,386 | ₩13,158 | ₩13,171 | -0.71% | 1576만 |
|---|
| 2025.11.03 | ₩13,681 | ₩13,735 | ₩13,534 | ₩13,708 | +0.20% | 1427.3만 |
|---|
| 2025.10.31 | ₩13,815 | ₩13,815 | ₩13,507 | ₩13,601 | -1.55% | 1177.5만 |
|---|
| 2025.10.30 | ₩13,628 | ₩13,896 | ₩13,373 | ₩13,601 | -0.20% | 2542만 |
|---|
| 2025.10.29 | ₩15,116 | ₩15,331 | ₩14,888 | ₩15,036 | -0.53% | 2094.3만 |
|---|
| 2025.10.28 | ₩14,781 | ₩15,170 | ₩14,768 | ₩15,170 | +2.63% | 2532.8만 |
|---|
| 2025.10.27 | ₩14,781 | ₩14,835 | ₩14,620 | ₩14,674 | -0.73% | 1318.3만 |
|---|
| 2025.10.24 | ₩14,580 | ₩14,754 | ₩14,513 | ₩14,593 | +0.09% | 1332.9만 |
|---|
| 2025.10.23 | ₩14,446 | ₩14,499 | ₩14,258 | ₩14,432 | -0.09% | 1212.4만 |
|---|
| 2025.10.22 | ₩14,486 | ₩14,674 | ₩14,379 | ₩14,486 | 0.00% | 1999만 |
|---|
| 2025.10.21 | ₩14,540 | ₩14,942 | ₩14,446 | ₩14,915 | +2.58% | 2151.4만 |
|---|
| 2025.10.20 | ₩14,070 | ₩14,419 | ₩14,043 | ₩14,338 | +1.91% | 1663.2만 |
|---|
| 2025.10.17 | ₩13,882 | ₩14,164 | ₩13,842 | ₩14,164 | +2.03% | 2195.1만 |
|---|
| 2025.10.16 | ₩13,668 | ₩13,909 | ₩13,574 | ₩13,721 | +0.39% | 2024.1만 |
|---|
| 2025.10.15 | ₩13,346 | ₩13,614 | ₩13,279 | ₩13,574 | +1.71% | 1947.7만 |
|---|
| 2025.10.14 | ₩12,984 | ₩13,319 | ₩12,943 | ₩13,292 | +2.38% | 2174.5만 |
|---|
| 2025.10.13 | ₩13,587 | ₩13,721 | ₩13,493 | ₩13,641 | +0.39% | 1906.4만 |
|---|
| 2025.10.10 | ₩14,312 | ₩14,312 | ₩13,158 | ₩13,158 | -8.06% | 2104.2만 |
|---|