시장 데이터를 불러오는 중
전체 종목
ST 마이크로 일렉트로닉스 ADR 과거 주가
STMicroelectronics N.V. Common Stock · STM · NYSE
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
STMicroelectronics N.V. Common Stock · STM · NYSE
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,255 | ₩71,792 | ₩69,365 | ₩69,807 | -2.03% | 665.6만 |
| 2026.10.08 | ₩73,267 | ₩73,656 | ₩69,915 | ₩70,679 | -3.53% | 1001.1만 |
| 2026.10.07 | ₩74,071 | ₩75,962 | ₩74,071 | ₩75,332 | +1.70% | 959.3만 |
| 2026.10.06 | ₩77,719 | ₩79,502 | ₩77,330 | ₩78,738 | +1.31% | 918.7만 |
| 2026.10.05 | ₩75,895 | ₩77,383 | ₩75,238 | ₩77,343 | +1.91% | 888.4만 |
| 2026.10.02 | ₩74,219 | ₩77,008 | ₩74,098 | ₩76,780 | +3.45% | 1633.5만 |
| 2026.10.01 | ₩70,692 | ₩72,154 | ₩70,598 | ₩71,738 | +1.48% | 805.3만 |
| 2026.09.30 | ₩71,416 | ₩71,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,550 |
| +0.19% |
| 808.8만 |
| 2026.09.29 | ₩72,757 | ₩72,851 | ₩71,027 | ₩71,390 | -1.88% | 907.6만 |
|---|
| 2026.09.28 | ₩70,518 | ₩71,081 | ₩69,365 | ₩70,719 | +0.29% | 840.2만 |
|---|
| 2026.09.25 | ₩69,459 | ₩69,847 | ₩68,681 | ₩69,633 | +0.25% | 1008.9만 |
|---|
| 2026.09.24 | ₩68,922 | ₩69,713 | ₩68,024 | ₩69,164 | +0.35% | 872.9만 |
|---|
| 2026.09.23 | ₩70,411 | ₩70,679 | ₩69,030 | ₩70,344 | -0.10% | 948.4만 |
|---|
| 2026.09.22 | ₩69,552 | ₩71,792 | ₩69,378 | ₩71,617 | +2.97% | 916.4만 |
|---|
| 2026.09.21 | ₩68,775 | ₩69,700 | ₩67,984 | ₩69,231 | +0.66% | 755.5만 |
|---|
| 2026.09.18 | ₩66,696 | ₩67,555 | ₩66,026 | ₩67,286 | +0.88% | 1343.7만 |
|---|
| 2026.09.17 | ₩65,959 | ₩66,133 | ₩65,047 | ₩65,181 | -1.18% | 639.9만 |
|---|
| 2026.09.16 | ₩66,200 | ₩66,200 | ₩63,733 | ₩64,444 | -2.65% | 903만 |
|---|
| 2026.09.15 | ₩65,181 | ₩65,329 | ₩64,135 | ₩64,256 | -1.42% | 640.7만 |
|---|
| 2026.09.14 | ₩64,202 | ₩65,128 | ₩63,894 | ₩64,068 | -0.21% | 972.2만 |
|---|
| 2026.09.11 | ₩68,976 | ₩69,552 | ₩68,198 | ₩69,070 | +0.14% | 759.6만 |
|---|
| 2026.09.10 | ₩68,091 | ₩68,279 | ₩67,018 | ₩68,037 | -0.08% | 811만 |
|---|
| 2026.09.09 | ₩68,828 | ₩70,196 | ₩68,748 | ₩69,123 | +0.43% | 716.9만 |
|---|
| 2026.09.08 | ₩70,746 | ₩70,893 | ₩69,405 | ₩69,687 | -1.50% | 871.6만 |
|---|
| 2026.09.04 | ₩69,847 | ₩70,572 | ₩69,445 | ₩70,049 | +0.29% | 735.6만 |
|---|
| 2026.09.03 | ₩67,608 | ₩68,895 | ₩66,991 | ₩68,761 | +1.71% | 591.1만 |
|---|
| 2026.09.02 | ₩67,394 | ₩68,238 | ₩66,589 | ₩67,997 | +0.90% | 612.2만 |
|---|
| 2026.09.01 | ₩66,401 | ₩66,415 | ₩65,007 | ₩66,240 | -0.24% | 849.6만 |
|---|
| 2026.08.31 | ₩67,863 | ₩68,265 | ₩66,683 | ₩67,233 | -0.93% | 738.7만 |
|---|
| 2026.08.28 | ₩68,319 | ₩68,332 | ₩65,919 | ₩66,214 | -3.08% | 734.5만 |
|---|
| 2026.08.27 | ₩68,627 | ₩68,922 | ₩67,434 | ₩68,842 | +0.31% | 811.2만 |
|---|
| 2026.08.26 | ₩66,817 | ₩67,005 | ₩65,664 | ₩66,589 | -0.34% | 501.2만 |
|---|
| 2026.08.25 | ₩66,603 | ₩67,166 | ₩65,919 | ₩66,321 | -0.42% | 566.2만 |
|---|
| 2026.08.24 | ₩67,420 | ₩67,420 | ₩65,637 | ₩66,173 | -1.85% | 709.5만 |
|---|
| 2026.08.21 | ₩68,024 | ₩68,118 | ₩66,924 | ₩67,796 | -0.34% | 477.4만 |
|---|
| 2026.08.20 | ₩67,675 | ₩68,198 | ₩66,616 | ₩66,938 | -1.09% | 877.3만 |
|---|
| 2026.08.19 | ₩70,558 | ₩70,934 | ₩67,367 | ₩67,595 | -4.20% | 1398만 |
|---|
| 2026.08.18 | ₩71,430 | ₩72,154 | ₩69,633 | ₩70,089 | -1.88% | 1290.3만 |
|---|
| 2026.08.17 | ₩74,836 | ₩76,485 | ₩74,661 | ₩74,809 | -0.04% | 951만 |
|---|
| 2026.08.14 | ₩72,502 | ₩73,817 | ₩72,114 | ₩72,797 | +0.41% | 461.8만 |
|---|
| 2026.08.13 | ₩72,838 | ₩74,085 | ₩72,261 | ₩72,301 | -0.74% | 601.8만 |
|---|
| 2026.08.12 | ₩76,096 | ₩76,190 | ₩72,596 | ₩72,650 | -4.53% | 722.3만 |
|---|
| 2026.08.11 | ₩74,983 | ₩74,983 | ₩73,146 | ₩73,803 | -1.57% | 396.7만 |
|---|
| 2026.08.10 | ₩76,324 | ₩76,364 | ₩72,851 | ₩72,878 | -4.52% | 571.9만 |
|---|
| 2026.08.07 | ₩74,715 | ₩75,278 | ₩73,723 | ₩75,224 | +0.68% | 809.1만 |
|---|
| 2026.08.06 | ₩70,518 | ₩73,186 | ₩70,129 | ₩71,443 | +1.31% | 683.1만 |
|---|
| 2026.08.05 | ₩72,543 | ₩72,623 | ₩70,491 | ₩70,759 | -2.46% | 980.4만 |
|---|
| 2026.08.04 | ₩72,717 | ₩73,535 | ₩72,194 | ₩72,704 | -0.02% | 1127.9만 |
|---|
| 2026.08.03 | ₩68,547 | ₩70,625 | ₩67,970 | ₩69,982 | +2.09% | 878.2만 |
|---|
| 2026.07.31 | ₩72,328 | ₩72,663 | ₩69,834 | ₩70,250 | -2.87% | 1081.3만 |
|---|
| 2026.07.30 | ₩69,499 | ₩71,322 | ₩68,922 | ₩71,148 | +2.37% | 1154.2만 |
|---|
| 2026.07.29 | ₩66,187 | ₩68,587 | ₩64,202 | ₩64,846 | -2.03% | 1351.1만 |
|---|
| 2026.07.28 | ₩67,595 | ₩68,842 | ₩65,583 | ₩67,260 | -0.50% | 1634.3만 |
|---|
| 2026.07.27 | ₩71,162 | ₩72,100 | ₩69,217 | ₩71,671 | +0.72% | 1475만 |
|---|
| 2026.07.24 | ₩72,972 | ₩73,307 | ₩68,493 | ₩69,110 | -5.29% | 1689.3만 |
|---|
| 2026.07.23 | ₩72,945 | ₩75,935 | ₩70,746 | ₩71,725 | -1.67% | 3224만 |
|---|
| 2026.07.22 | ₩86,837 | ₩89,210 | ₩86,515 | ₩88,191 | +1.56% | 756만 |
|---|
| 2026.07.21 | ₩87,601 | ₩88,660 | ₩85,938 | ₩87,735 | +0.15% | 971.5만 |
|---|
| 2026.07.20 | ₩83,632 | ₩84,396 | ₩82,224 | ₩82,841 | -0.95% | 709.6만 |
|---|
| 2026.07.17 | ₩80,012 | ₩85,643 | ₩78,630 | ₩83,216 | +4.01% | 1589.1만 |
|---|
| 2026.07.16 | ₩87,105 | ₩87,440 | ₩83,458 | ₩84,168 | -3.37% | 1379.3만 |
|---|
| 2026.07.15 | ₩93,930 | ₩94,091 | ₩88,017 | ₩90,846 | -3.28% | 1116.9만 |
|---|
| 2026.07.14 | ₩96,075 | ₩96,089 | ₩92,281 | ₩94,037 | -2.12% | 1234.1만 |
|---|
| 2026.07.13 | ₩93,943 | ₩94,332 | ₩91,020 | ₩91,811 | -2.27% | 1272.7만 |
|---|
| 2026.07.10 | ₩94,721 | ₩96,585 | ₩93,501 | ₩95,821 | +1.16% | 693.4만 |
|---|
| 2026.07.09 | ₩94,641 | ₩97,363 | ₩94,158 | ₩95,727 | +1.15% | 883.8만 |
|---|
| 2026.07.08 | ₩89,881 | ₩92,080 | ₩88,325 | ₩91,905 | +2.25% | 932.8만 |
|---|
| 2026.07.07 | ₩90,363 | ₩92,120 | ₩89,197 | ₩90,216 | -0.16% | 1420.2만 |
|---|
| 2026.07.06 | ₩95,579 | ₩97,953 | ₩95,311 | ₩95,727 | +0.15% | 747.5만 |
|---|
| 2026.07.02 | ₩97,859 | ₩98,382 | ₩89,545 | ₩91,651 | -6.34% | 1684.5만 |
|---|
| 2026.07.01 | ₩97,403 | ₩98,114 | ₩93,581 | ₩94,828 | -2.64% | 1428.8만 |
|---|
| 2026.06.30 | ₩99,870 | ₩100,889 | ₩98,355 | ₩100,420 | +0.55% | 972.2만 |
|---|
| 2026.06.29 | ₩97,483 | ₩100,340 | ₩93,675 | ₩100,286 | +2.87% | 1001만 |
|---|
| 2026.06.26 | ₩97,148 | ₩97,148 | ₩94,788 | ₩95,767 | -1.42% | 983.1만 |
|---|
| 2026.06.25 | ₩101,600 | ₩101,734 | ₩95,660 | ₩100,407 | -1.17% | 1099.8만 |
|---|
| 2026.06.24 | ₩96,290 | ₩97,698 | ₩93,286 | ₩96,330 | +0.04% | 725.6만 |
|---|
| 2026.06.23 | ₩96,545 | ₩99,307 | ₩96,116 | ₩97,121 | +0.60% | 1412.9만 |
|---|
| 2026.06.22 | ₩107,433 | ₩108,841 | ₩105,998 | ₩107,151 | -0.26% | 1039.7만 |
|---|
| 2026.06.18 | ₩101,761 | ₩105,314 | ₩101,385 | ₩105,113 | +3.29% | 1754.7만 |
|---|
| 2026.06.17 | ₩102,391 | ₩102,632 | ₩98,261 | ₩98,368 | -3.93% | 1133.9만 |
|---|
| 2026.06.16 | ₩103,839 | ₩105,355 | ₩99,750 | ₩99,964 | -3.73% | 1265.9만 |
|---|
| 2026.06.15 | ₩107,433 | ₩107,849 | ₩105,448 | ₩105,864 | -1.46% | 1045.7만 |
|---|
| 2026.06.12 | ₩102,579 | ₩105,609 | ₩102,324 | ₩103,652 | +1.05% | 1143.4만 |
|---|
| 2026.06.11 | ₩99,267 | ₩104,939 | ₩98,100 | ₩104,751 | +5.52% | 1801.1만 |
|---|
| 2026.06.10 | ₩97,028 | ₩99,495 | ₩93,890 | ₩94,855 | -2.24% | 1726만 |
|---|
| 2026.06.09 | ₩101,667 | ₩102,324 | ₩90,819 | ₩98,315 | -3.30% | 2416만 |
|---|
| 2026.06.08 | ₩100,219 | ₩102,793 | ₩99,522 | ₩100,581 | +0.36% | 1317.4만 |
|---|
| 2026.06.05 | ₩98,798 | ₩99,884 | ₩93,085 | ₩94,828 | -4.02% | 2008.2만 |
|---|
| 2026.06.04 | ₩100,568 | ₩105,448 | ₩100,179 | ₩105,073 | +4.48% | 1362.7만 |
|---|
| 2026.06.03 | ₩107,674 | ₩109,176 | ₩104,711 | ₩106,883 | -0.73% | 1533.7만 |
|---|
| 2026.06.02 | ₩102,405 | ₩108,063 | ₩101,385 | ₩106,615 | +4.11% | 2079.6만 |
|---|
| 2026.06.01 | ₩92,093 | ₩93,099 | ₩89,827 | ₩92,549 | +0.50% | 992.1만 |
|---|
| 2026.05.29 | ₩94,225 | ₩95,097 | ₩91,235 | ₩92,938 | -1.37% | 895.6만 |
|---|
| 2026.05.28 | ₩93,943 | ₩94,131 | ₩90,457 | ₩93,126 | -0.87% | 1009.5만 |
|---|
| 2026.05.27 | ₩94,574 | ₩94,895 | ₩88,674 | ₩90,846 | -3.94% | 1340.3만 |
|---|
| 2026.05.26 | ₩93,528 | ₩95,298 | ₩92,710 | ₩94,788 | +1.35% | 1549.9만 |
|---|
| 2026.05.22 | ₩89,170 | ₩91,369 | ₩88,741 | ₩89,653 | +0.54% | 769.2만 |
|---|
| 2026.05.21 | ₩86,488 | ₩88,486 | ₩85,576 | ₩88,043 | +1.80% | 762.7만 |
|---|
| 2026.05.20 | ₩85,509 | ₩87,239 | ₩84,731 | ₩87,065 | +1.82% | 1087.3만 |
|---|
| 2026.05.19 | ₩80,427 | ₩83,672 | ₩79,220 | ₩82,103 | +2.08% | 1072.1만 |
|---|
| 2026.05.18 | ₩84,745 | ₩84,933 | ₩80,079 | ₩81,741 | -3.54% | 1392만 |
|---|
| 2026.05.15 | ₩81,285 | ₩83,417 | ₩80,374 | ₩82,345 | +1.30% | 940만 |
|---|
| 2026.05.14 | ₩84,959 | ₩87,574 | ₩84,557 | ₩86,327 | +1.61% | 1178.3만 |
|---|
| 2026.05.13 | ₩82,117 | ₩85,456 | ₩80,910 | ₩85,000 | +3.51% | 1689.5만 |
|---|
| 2026.05.12 | ₩78,362 | ₩78,805 | ₩74,554 | ₩77,678 | -0.87% | 1084.2만 |
|---|
| 2026.05.11 | ₩79,180 | ₩80,722 | ₩78,268 | ₩80,615 | +1.81% | 1076.3만 |
|---|
| 2026.05.08 | ₩76,056 | ₩79,649 | ₩76,029 | ₩79,341 | +4.32% | 1147.8만 |
|---|
| 2026.05.07 | ₩77,424 | ₩77,625 | ₩74,018 | ₩74,956 | -3.19% | 1074.6만 |
|---|
| 2026.05.06 | ₩76,404 | ₩77,786 | ₩74,500 | ₩77,705 | +1.70% | 1204.1만 |
|---|
| 2026.05.05 | ₩75,064 | ₩77,330 | ₩74,795 | ₩76,673 | +2.14% | 1258.8만 |
|---|
| 2026.05.04 | ₩75,519 | ₩75,788 | ₩73,227 | ₩73,924 | -2.11% | 1105.8만 |
|---|
| 2026.05.01 | ₩73,401 | ₩75,654 | ₩72,878 | ₩74,755 | +1.85% | 840.7만 |
|---|
| 2026.04.30 | ₩71,001 | ₩74,165 | ₩70,330 | ₩73,937 | +4.14% | 1535만 |
|---|
| 2026.04.29 | ₩69,271 | ₩71,416 | ₩68,895 | ₩70,625 | +1.96% | 1734.7만 |
|---|
| 2026.04.28 | ₩67,300 | ₩67,836 | ₩65,664 | ₩66,790 | -0.76% | 1009.2만 |
|---|
| 2026.04.27 | ₩67,300 | ₩68,145 | ₩66,227 | ₩67,796 | +0.74% | 1066.1만 |
|---|
| 2026.04.24 | ₩69,177 | ₩69,190 | ₩66,737 | ₩67,675 | -2.17% | 1357.4만 |
|---|
| 2026.04.23 | ₩64,538 | ₩68,922 | ₩64,497 | ₩66,656 | +3.28% | 2560.7만 |
|---|
| 2026.04.22 | ₩59,925 | ₩60,314 | ₩58,852 | ₩60,153 | +0.38% | 1694.1만 |
|---|
| 2026.04.21 | ₩59,952 | ₩60,488 | ₩58,812 | ₩59,402 | -0.92% | 912.7만 |
|---|
| 2026.04.20 | ₩59,268 | ₩60,046 | ₩58,678 | ₩59,616 | +0.59% | 1219만 |
|---|
| 2026.04.17 | ₩57,940 | ₩59,858 | ₩57,726 | ₩59,295 | +2.34% | 1965.7만 |
|---|
| 2026.04.16 | ₩54,387 | ₩55,983 | ₩54,025 | ₩55,741 | +2.49% | 1223.6만 |
|---|
| 2026.04.15 | ₩54,588 | ₩54,762 | ₩53,636 | ₩54,548 | -0.07% | 649.1만 |
|---|
| 2026.04.14 | ₩54,843 | ₩55,567 | ₩54,226 | ₩54,843 | 0.00% | 752.3만 |
|---|
| 2026.04.13 | ₩53,194 | ₩54,186 | ₩52,831 | ₩54,065 | +1.64% | 492.9만 |
|---|
| 2026.04.10 | ₩53,100 | ₩53,690 | ₩52,831 | ₩52,939 | -0.30% | 755만 |
|---|
| 2026.04.09 | ₩51,222 | ₩52,671 | ₩51,048 | ₩52,483 | +2.46% | 909.7만 |
|---|
| 2026.04.08 | ₩51,021 | ₩51,155 | ₩49,962 | ₩50,927 | -0.18% | 1027.4만 |
|---|
| 2026.04.07 | ₩47,870 | ₩48,138 | ₩46,677 | ₩47,843 | -0.06% | 1063.6만 |
|---|
| 2026.04.06 | ₩46,315 | ₩48,876 | ₩46,288 | ₩47,521 | +2.61% | 1021.9만 |
|---|
| 2026.04.02 | ₩43,901 | ₩46,114 | ₩43,754 | ₩46,020 | +4.83% | 736.6만 |
|---|
| 2026.04.01 | ₩46,274 | ₩46,932 | ₩46,060 | ₩46,288 | +0.03% | 886.3만 |
|---|
| 2026.03.31 | ₩43,539 | ₩46,355 | ₩43,378 | ₩46,328 | +6.41% | 1119.8만 |
|---|
| 2026.03.30 | ₩44,196 | ₩44,464 | ₩41,729 | ₩41,997 | -4.98% | 875만 |
|---|
| 2026.03.27 | ₩43,499 | ₩44,156 | ₩43,164 | ₩43,633 | +0.31% | 805만 |
|---|
| 2026.03.26 | ₩44,531 | ₩45,711 | ₩43,955 | ₩44,129 | -0.90% | 1145.2만 |
|---|
| 2026.03.25 | ₩44,049 | ₩45,215 | ₩43,941 | ₩44,813 | +1.74% | 778.6만 |
|---|
| 2026.03.24 | ₩41,192 | ₩43,070 | ₩41,192 | ₩42,842 | +4.00% | 644만 |
|---|
| 2026.03.23 | ₩42,212 | ₩43,298 | ₩42,024 | ₩42,453 | +0.57% | 782.1만 |
|---|
| 2026.03.20 | ₩43,365 | ₩43,418 | ₩40,737 | ₩41,380 | -4.58% | 1203.6만 |
|---|
| 2026.03.19 | ₩42,238 | ₩43,928 | ₩41,984 | ₩43,472 | +2.92% | 809.2만 |
|---|
| 2026.03.18 | ₩45,537 | ₩45,658 | ₩44,303 | ₩44,558 | -2.15% | 514.8만 |
|---|
| 2026.03.17 | ₩45,859 | ₩45,899 | ₩44,934 | ₩45,309 | -1.20% | 726.7만 |
|---|
| 2026.03.16 | ₩45,416 | ₩45,832 | ₩44,102 | ₩44,867 | -1.21% | 1143만 |
|---|
| 2026.03.13 | ₩44,652 | ₩45,242 | ₩43,713 | ₩44,075 | -1.29% | 764.5만 |
|---|
| 2026.03.12 | ₩45,966 | ₩45,979 | ₩44,209 | ₩44,572 | -3.03% | 1145.1만 |
|---|
| 2026.03.11 | ₩45,497 | ₩46,087 | ₩44,880 | ₩45,671 | +0.38% | 675.2만 |
|---|
| 2026.03.10 | ₩45,148 | ₩46,395 | ₩44,786 | ₩44,947 | -0.45% | 1247만 |
|---|
| 2026.03.09 | ₩41,917 | ₩45,229 | ₩41,112 | ₩44,960 | +7.26% | 1379.1만 |
|---|
| 2026.03.06 | ₩42,332 | ₩42,748 | ₩41,823 | ₩42,051 | -0.67% | 746.4만 |
|---|
| 2026.03.05 | ₩44,799 | ₩45,738 | ₩43,566 | ₩44,665 | -0.30% | 1023.9만 |
|---|
| 2026.03.04 | ₩43,190 | ₩44,826 | ₩42,748 | ₩44,692 | +3.48% | 1006.1만 |
|---|
| 2026.03.03 | ₩41,809 | ₩42,802 | ₩41,420 | ₩42,399 | +1.41% | 831.7만 |
|---|
| 2026.03.02 | ₩43,633 | ₩44,947 | ₩43,633 | ₩44,893 | +2.89% | 567.7만 |
|---|
| 2026.02.27 | ₩44,813 | ₩45,242 | ₩44,491 | ₩45,068 | +0.57% | 495.8만 |
|---|
| 2026.02.26 | ₩46,596 | ₩46,811 | ₩44,974 | ₩46,100 | -1.06% | 684.2만 |
|---|
| 2026.02.25 | ₩45,483 | ₩46,355 | ₩45,229 | ₩46,342 | +1.89% | 422.2만 |
|---|
| 2026.02.24 | ₩45,993 | ₩46,744 | ₩45,470 | ₩45,658 | -0.73% | 619만 |
|---|
| 2026.02.23 | ₩45,416 | ₩45,819 | ₩44,853 | ₩45,577 | +0.35% | 440.5만 |
|---|
| 2026.02.20 | ₩44,558 | ₩45,430 | ₩44,491 | ₩45,081 | +1.17% | 507.3만 |
|---|
| 2026.02.19 | ₩44,665 | ₩45,108 | ₩44,303 | ₩44,518 | -0.33% | 496.1만 |
|---|
| 2026.02.18 | ₩46,020 | ₩46,020 | ₩45,001 | ₩45,282 | -1.60% | 630.8만 |
|---|
| 2026.02.17 | ₩43,914 | ₩44,639 | ₩43,097 | ₩44,518 | +1.37% | 680.9만 |
|---|
| 2026.02.13 | ₩45,389 | ₩45,457 | ₩44,558 | ₩45,068 | -0.71% | 814.3만 |
|---|
| 2026.02.12 | ₩46,516 | ₩46,704 | ₩44,585 | ₩45,068 | -3.11% | 1350.3만 |
|---|
| 2026.02.11 | ₩45,162 | ₩47,025 | ₩44,947 | ₩46,864 | +3.77% | 1526.5만 |
|---|
| 2026.02.10 | ₩44,531 | ₩45,457 | ₩44,142 | ₩44,840 | +0.69% | 1623.3만 |
|---|
| 2026.02.09 | ₩42,909 | ₩44,250 | ₩42,855 | ₩43,593 | +1.59% | 1678.7만 |
|---|
| 2026.02.06 | ₩38,497 | ₩40,160 | ₩38,444 | ₩40,026 | +3.97% | 994.5만 |
|---|
| 2026.02.05 | ₩39,074 | ₩39,650 | ₩38,350 | ₩38,859 | -0.55% | 650.4만 |
|---|
| 2026.02.04 | ₩38,041 | ₩39,731 | ₩37,746 | ₩39,329 | +3.38% | 1308.5만 |
|---|
| 2026.02.03 | ₩37,666 | ₩37,827 | ₩36,566 | ₩37,357 | -0.82% | 868.4만 |
|---|
| 2026.02.02 | ₩37,331 | ₩38,698 | ₩37,130 | ₩38,578 | +3.34% | 819.3만 |
|---|
| 2026.01.30 | ₩38,564 | ₩38,631 | ₩37,116 | ₩37,398 | -3.03% | 860.9만 |
|---|
| 2026.01.29 | ₩37,921 | ₩38,685 | ₩37,009 | ₩38,377 | +1.20% | 2064.1만 |
|---|
| 2026.01.28 | ₩40,173 | ₩40,777 | ₩39,449 | ₩40,669 | +1.23% | 1239.2만 |
|---|
| 2026.01.27 | ₩38,524 | ₩39,570 | ₩38,511 | ₩39,369 | +2.19% | 659.3만 |
|---|
| 2026.01.26 | ₩38,350 | ₩38,551 | ₩38,068 | ₩38,350 | 0.00% | 426.2만 |
|---|
| 2026.01.23 | ₩39,302 | ₩39,382 | ₩38,605 | ₩38,953 | -0.89% | 474.5만 |
|---|
| 2026.01.22 | ₩39,034 | ₩39,315 | ₩38,645 | ₩38,926 | -0.27% | 424.9만 |
|---|
| 2026.01.21 | ₩37,143 | ₩38,457 | ₩37,076 | ₩38,242 | +2.96% | 664.2만 |
|---|
| 2026.01.20 | ₩36,164 | ₩36,995 | ₩36,084 | ₩36,365 | +0.56% | 522.2만 |
|---|
| 2026.01.16 | ₩37,746 | ₩38,296 | ₩37,585 | ₩37,585 | -0.43% | 361.2만 |
|---|
| 2026.01.15 | ₩38,202 | ₩38,202 | ₩37,492 | ₩37,545 | -1.72% | 528.7만 |
|---|
| 2026.01.14 | ₩38,015 | ₩38,015 | ₩37,049 | ₩37,384 | -1.66% | 871.2만 |
|---|
| 2026.01.13 | ₩38,216 | ₩38,564 | ₩37,827 | ₩38,122 | -0.25% | 475.4만 |
|---|
| 2026.01.12 | ₩38,524 | ₩38,551 | ₩37,733 | ₩38,015 | -1.32% | 760.4만 |
|---|
| 2026.01.09 | ₩38,497 | ₩38,765 | ₩38,055 | ₩38,672 | +0.45% | 717.7만 |
|---|
| 2026.01.08 | ₩37,787 | ₩38,041 | ₩37,250 | ₩37,599 | -0.50% | 686만 |
|---|
| 2026.01.07 | ₩38,832 | ₩38,993 | ₩38,363 | ₩38,725 | -0.28% | 520.4만 |
|---|
| 2026.01.06 | ₩38,242 | ₩39,597 | ₩38,202 | ₩39,436 | +3.12% | 998.4만 |
|---|
| 2026.01.05 | ₩36,955 | ₩37,331 | ₩36,700 | ₩36,754 | -0.54% | 651.5만 |
|---|
| 2026.01.02 | ₩36,902 | ₩37,331 | ₩36,540 | ₩36,700 | -0.55% | 1000.9만 |
|---|
| 2025.12.31 | ₩34,957 | ₩35,105 | ₩34,729 | ₩34,783 | -0.50% | 370.9만 |
|---|
| 2025.12.30 | ₩35,306 | ₩35,520 | ₩34,944 | ₩34,944 | -1.03% | 332.7만 |
|---|
| 2025.12.29 | ₩35,132 | ₩35,292 | ₩34,796 | ₩34,890 | -0.69% | 284.3만 |
|---|
| 2025.12.26 | ₩35,078 | ₩35,292 | ₩34,944 | ₩35,185 | +0.31% | 213만 |
|---|
| 2025.12.24 | ₩35,011 | ₩35,051 | ₩34,890 | ₩35,024 | +0.04% | 108.2만 |
|---|
| 2025.12.23 | ₩35,105 | ₩35,118 | ₩34,837 | ₩34,944 | -0.46% | 306.3만 |
|---|
| 2025.12.22 | ₩35,132 | ₩35,225 | ₩34,770 | ₩34,783 | -0.99% | 346만 |
|---|
| 2025.12.19 | ₩34,689 | ₩35,172 | ₩34,595 | ₩34,622 | -0.19% | 815.9만 |
|---|
| 2025.12.18 | ₩34,662 | ₩34,890 | ₩34,421 | ₩34,528 | -0.39% | 536.7만 |
|---|
| 2025.12.17 | ₩34,783 | ₩35,252 | ₩34,180 | ₩34,260 | -1.50% | 621.6만 |
|---|
| 2025.12.16 | ₩34,984 | ₩35,225 | ₩34,595 | ₩34,783 | -0.57% | 595.5만 |
|---|
| 2025.12.15 | ₩36,057 | ₩36,151 | ₩35,252 | ₩35,480 | -1.60% | 550.1만 |
|---|
| 2025.12.12 | ₩35,628 | ₩35,708 | ₩34,783 | ₩34,863 | -2.15% | 900.3만 |
|---|
| 2025.12.11 | ₩34,890 | ₩35,360 | ₩34,689 | ₩35,212 | +0.92% | 529.5만 |
|---|
| 2025.12.10 | ₩34,743 | ₩35,413 | ₩34,676 | ₩35,292 | +1.58% | 482.3만 |
|---|
| 2025.12.09 | ₩34,649 | ₩34,957 | ₩34,622 | ₩34,783 | +0.39% | 466만 |
|---|
| 2025.12.08 | ₩34,662 | ₩34,863 | ₩34,582 | ₩34,702 | +0.12% | 590.3만 |
|---|
| 2025.12.05 | ₩35,279 | ₩35,440 | ₩34,837 | ₩34,863 | -1.18% | 659.1만 |
|---|
| 2025.12.04 | ₩34,582 | ₩34,729 | ₩34,273 | ₩34,407 | -0.50% | 655.8만 |
|---|
| 2025.12.03 | ₩32,624 | ₩34,635 | ₩32,544 | ₩34,609 | +6.08% | 1502.1만 |
|---|
| 2025.12.02 | ₩31,203 | ₩32,396 | ₩31,149 | ₩32,302 | +3.52% | 811.4만 |
|---|
| 2025.12.01 | ₩30,693 | ₩31,297 | ₩30,653 | ₩31,055 | +1.18% | 476.9만 |
|---|
| 2025.11.28 | ₩30,546 | ₩30,868 | ₩30,479 | ₩30,827 | +0.92% | 231.1만 |
|---|
| 2025.11.26 | ₩30,143 | ₩30,640 | ₩30,130 | ₩30,371 | +0.76% | 606.9만 |
|---|
| 2025.11.25 | ₩29,701 | ₩30,170 | ₩29,473 | ₩30,117 | +1.40% | 498.4만 |
|---|
| 2025.11.24 | ₩29,325 | ₩29,741 | ₩29,205 | ₩29,607 | +0.96% | 493.2만 |
|---|
| 2025.11.21 | ₩28,896 | ₩29,781 | ₩28,494 | ₩29,460 | +1.95% | 589.3만 |
|---|
| 2025.11.20 | ₩29,433 | ₩29,781 | ₩28,306 | ₩28,427 | -3.42% | 768.7만 |
|---|
| 2025.11.19 | ₩29,969 | ₩30,291 | ₩29,674 | ₩29,969 | 0.00% | 355만 |
|---|
| 2025.11.18 | ₩29,822 | ₩30,157 | ₩29,567 | ₩29,956 | +0.45% | 573.2만 |
|---|
| 2025.11.17 | ₩30,948 | ₩31,216 | ₩30,184 | ₩30,492 | -1.47% | 442.2만 |
|---|
| 2025.11.14 | ₩30,975 | ₩31,685 | ₩30,921 | ₩31,297 | +1.04% | 423.5만 |
|---|
| 2025.11.13 | ₩32,544 | ₩32,678 | ₩31,645 | ₩31,887 | -2.02% | 594.6만 |
|---|
| 2025.11.12 | ₩32,155 | ₩32,570 | ₩31,900 | ₩32,182 | +0.08% | 685.7만 |
|---|
| 2025.11.11 | ₩32,007 | ₩32,155 | ₩31,726 | ₩31,779 | -0.71% | 455.7만 |
|---|
| 2025.11.10 | ₩31,699 | ₩31,994 | ₩31,364 | ₩31,820 | +0.38% | 426.9만 |
|---|
| 2025.11.07 | ₩31,672 | ₩31,699 | ₩30,908 | ₩31,551 | -0.38% | 798.6만 |
|---|
| 2025.11.06 | ₩32,182 | ₩32,275 | ₩31,592 | ₩31,699 | -1.50% | 417만 |
|---|
| 2025.11.05 | ₩31,471 | ₩32,597 | ₩31,471 | ₩32,182 | +2.26% | 461.5만 |
|---|
| 2025.11.04 | ₩32,074 | ₩32,235 | ₩31,364 | ₩31,404 | -2.09% | 544.6만 |
|---|
| 2025.11.03 | ₩32,798 | ₩33,067 | ₩32,597 | ₩32,718 | -0.25% | 462.9만 |
|---|
| 2025.10.31 | ₩33,053 | ₩33,214 | ₩32,678 | ₩32,812 | -0.73% | 437.1만 |
|---|
| 2025.10.30 | ₩32,946 | ₩33,388 | ₩32,758 | ₩32,785 | -0.49% | 463.9만 |
|---|
| 2025.10.29 | ₩34,139 | ₩34,166 | ₩32,892 | ₩33,093 | -3.06% | 576.9만 |
|---|
| 2025.10.28 | ₩33,898 | ₩34,233 | ₩33,737 | ₩33,804 | -0.28% | 557.7만 |
|---|
| 2025.10.27 | ₩33,804 | ₩34,247 | ₩33,536 | ₩34,153 | +1.03% | 576.5만 |
|---|
| 2025.10.24 | ₩34,059 | ₩34,206 | ₩33,026 | ₩33,335 | -2.13% | 920.6만 |
|---|
| 2025.10.23 | ₩34,729 | ₩35,427 | ₩33,670 | ₩33,871 | -2.47% | 1917만 |
|---|
| 2025.10.22 | ₩39,825 | ₩40,307 | ₩38,806 | ₩39,047 | -1.95% | 1212.4만 |
|---|
| 2025.10.21 | ₩40,897 | ₩41,541 | ₩40,790 | ₩40,951 | +0.13% | 476.1만 |
|---|
| 2025.10.20 | ₩39,892 | ₩40,857 | ₩39,852 | ₩40,509 | +1.55% | 798.1만 |
|---|
| 2025.10.17 | ₩38,524 | ₩39,302 | ₩38,511 | ₩39,221 | +1.81% | 520.4만 |
|---|
| 2025.10.16 | ₩39,235 | ₩39,677 | ₩38,967 | ₩39,342 | +0.27% | 624.5만 |
|---|
| 2025.10.15 | ₩38,631 | ₩38,859 | ₩38,001 | ₩38,846 | +0.56% | 486.8만 |
|---|
| 2025.10.14 | ₩37,545 | ₩38,390 | ₩37,451 | ₩37,988 | +1.18% | 662.2만 |
|---|
| 2025.10.13 | ₩38,015 | ₩38,645 | ₩37,746 | ₩38,618 | +1.59% | 514.7만 |
|---|
| 2025.10.10 | ₩38,444 | ₩38,779 | ₩36,312 | ₩36,352 | -5.44% | 871.8만 |
|---|