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 | ₩71,277 | ₩71,814 | ₩69,386 | ₩69,829 | -2.03% | 665.6만 |
| 2026.10.08 | ₩73,289 | ₩73,678 | ₩69,936 | ₩70,700 | -3.53% | 1001.1만 |
| 2026.10.07 | ₩74,094 | ₩75,985 | ₩74,094 | ₩75,355 | +1.70% | 959.3만 |
| 2026.10.06 | ₩77,742 | ₩79,526 | ₩77,353 | ₩78,762 | +1.31% | 918.7만 |
| 2026.10.05 | ₩75,918 | ₩77,407 | ₩75,261 | ₩77,367 | +1.91% | 888.4만 |
| 2026.10.02 | ₩74,242 | ₩77,031 | ₩74,121 | ₩76,803 | +3.45% | 1633.5만 |
| 2026.10.01 | ₩70,714 | ₩72,176 | ₩70,620 | ₩71,760 | +1.48% | 805.3만 |
| 2026.09.30 | ₩71,438 | ₩71,827 | ₩70,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,572 |
| +0.19% |
| 808.8만 |
| 2026.09.29 | ₩72,779 | ₩72,873 | ₩71,049 | ₩71,411 | -1.88% | 907.6만 |
|---|
| 2026.09.28 | ₩70,539 | ₩71,103 | ₩69,386 | ₩70,741 | +0.29% | 840.2만 |
|---|
| 2026.09.25 | ₩69,480 | ₩69,869 | ₩68,702 | ₩69,654 | +0.25% | 1008.9만 |
|---|
| 2026.09.24 | ₩68,943 | ₩69,735 | ₩68,045 | ₩69,185 | +0.35% | 872.9만 |
|---|
| 2026.09.23 | ₩70,432 | ₩70,700 | ₩69,051 | ₩70,365 | -0.10% | 948.4만 |
|---|
| 2026.09.22 | ₩69,574 | ₩71,814 | ₩69,399 | ₩71,639 | +2.97% | 916.4만 |
|---|
| 2026.09.21 | ₩68,796 | ₩69,721 | ₩68,004 | ₩69,252 | +0.66% | 755.5만 |
|---|
| 2026.09.18 | ₩66,717 | ₩67,575 | ₩66,046 | ₩67,307 | +0.88% | 1343.7만 |
|---|
| 2026.09.17 | ₩65,979 | ₩66,153 | ₩65,067 | ₩65,201 | -1.18% | 639.9만 |
|---|
| 2026.09.16 | ₩66,220 | ₩66,220 | ₩63,752 | ₩64,463 | -2.65% | 903만 |
|---|
| 2026.09.15 | ₩65,201 | ₩65,349 | ₩64,155 | ₩64,276 | -1.42% | 640.7만 |
|---|
| 2026.09.14 | ₩64,222 | ₩65,147 | ₩63,913 | ₩64,088 | -0.21% | 972.2만 |
|---|
| 2026.09.11 | ₩68,997 | ₩69,574 | ₩68,219 | ₩69,091 | +0.14% | 759.6만 |
|---|
| 2026.09.10 | ₩68,112 | ₩68,300 | ₩67,039 | ₩68,058 | -0.08% | 811만 |
|---|
| 2026.09.09 | ₩68,849 | ₩70,218 | ₩68,769 | ₩69,145 | +0.43% | 716.9만 |
|---|
| 2026.09.08 | ₩70,768 | ₩70,915 | ₩69,426 | ₩69,708 | -1.50% | 871.6만 |
|---|
| 2026.09.04 | ₩69,869 | ₩70,593 | ₩69,466 | ₩70,070 | +0.29% | 735.6만 |
|---|
| 2026.09.03 | ₩67,629 | ₩68,917 | ₩67,012 | ₩68,782 | +1.71% | 591.1만 |
|---|
| 2026.09.02 | ₩67,414 | ₩68,259 | ₩66,609 | ₩68,018 | +0.90% | 612.2만 |
|---|
| 2026.09.01 | ₩66,422 | ₩66,435 | ₩65,027 | ₩66,261 | -0.24% | 849.6만 |
|---|
| 2026.08.31 | ₩67,884 | ₩68,286 | ₩66,703 | ₩67,253 | -0.93% | 738.7만 |
|---|
| 2026.08.28 | ₩68,340 | ₩68,353 | ₩65,939 | ₩66,234 | -3.08% | 734.5만 |
|---|
| 2026.08.27 | ₩68,648 | ₩68,943 | ₩67,454 | ₩68,863 | +0.31% | 811.2만 |
|---|
| 2026.08.26 | ₩66,837 | ₩67,025 | ₩65,684 | ₩66,609 | -0.34% | 501.2만 |
|---|
| 2026.08.25 | ₩66,623 | ₩67,186 | ₩65,939 | ₩66,341 | -0.42% | 566.2만 |
|---|
| 2026.08.24 | ₩67,441 | ₩67,441 | ₩65,657 | ₩66,194 | -1.85% | 709.5만 |
|---|
| 2026.08.21 | ₩68,045 | ₩68,139 | ₩66,945 | ₩67,817 | -0.34% | 477.4만 |
|---|
| 2026.08.20 | ₩67,696 | ₩68,219 | ₩66,636 | ₩66,958 | -1.09% | 877.3만 |
|---|
| 2026.08.19 | ₩70,580 | ₩70,955 | ₩67,387 | ₩67,615 | -4.20% | 1398만 |
|---|
| 2026.08.18 | ₩71,452 | ₩72,176 | ₩69,654 | ₩70,110 | -1.88% | 1290.3만 |
|---|
| 2026.08.17 | ₩74,859 | ₩76,508 | ₩74,684 | ₩74,832 | -0.04% | 951만 |
|---|
| 2026.08.14 | ₩72,525 | ₩73,839 | ₩72,136 | ₩72,820 | +0.41% | 461.8만 |
|---|
| 2026.08.13 | ₩72,860 | ₩74,107 | ₩72,283 | ₩72,323 | -0.74% | 601.8만 |
|---|
| 2026.08.12 | ₩76,119 | ₩76,213 | ₩72,619 | ₩72,672 | -4.53% | 722.3만 |
|---|
| 2026.08.11 | ₩75,006 | ₩75,006 | ₩73,168 | ₩73,826 | -1.57% | 396.7만 |
|---|
| 2026.08.10 | ₩76,347 | ₩76,388 | ₩72,873 | ₩72,900 | -4.52% | 571.9만 |
|---|
| 2026.08.07 | ₩74,738 | ₩75,301 | ₩73,745 | ₩75,247 | +0.68% | 809.1만 |
|---|
| 2026.08.06 | ₩70,539 | ₩73,209 | ₩70,151 | ₩71,465 | +1.31% | 683.1만 |
|---|
| 2026.08.05 | ₩72,565 | ₩72,645 | ₩70,513 | ₩70,781 | -2.46% | 980.4만 |
|---|
| 2026.08.04 | ₩72,739 | ₩73,557 | ₩72,216 | ₩72,726 | -0.02% | 1127.9만 |
|---|
| 2026.08.03 | ₩68,568 | ₩70,647 | ₩67,991 | ₩70,003 | +2.09% | 878.2만 |
|---|
| 2026.07.31 | ₩72,350 | ₩72,686 | ₩69,855 | ₩70,271 | -2.87% | 1081.3만 |
|---|
| 2026.07.30 | ₩69,520 | ₩71,344 | ₩68,943 | ₩71,170 | +2.37% | 1154.2만 |
|---|
| 2026.07.29 | ₩66,207 | ₩68,608 | ₩64,222 | ₩64,866 | -2.03% | 1351.1만 |
|---|
| 2026.07.28 | ₩67,615 | ₩68,863 | ₩65,603 | ₩67,280 | -0.50% | 1634.3만 |
|---|
| 2026.07.27 | ₩71,183 | ₩72,122 | ₩69,238 | ₩71,693 | +0.72% | 1475만 |
|---|
| 2026.07.24 | ₩72,994 | ₩73,329 | ₩68,514 | ₩69,131 | -5.29% | 1689.3만 |
|---|
| 2026.07.23 | ₩72,967 | ₩75,958 | ₩70,768 | ₩71,747 | -1.67% | 3224만 |
|---|
| 2026.07.22 | ₩86,863 | ₩89,237 | ₩86,541 | ₩88,218 | +1.56% | 756만 |
|---|
| 2026.07.21 | ₩87,628 | ₩88,687 | ₩85,965 | ₩87,762 | +0.15% | 971.5만 |
|---|
| 2026.07.20 | ₩83,658 | ₩84,422 | ₩82,249 | ₩82,866 | -0.95% | 709.6만 |
|---|
| 2026.07.17 | ₩80,036 | ₩85,669 | ₩78,654 | ₩83,242 | +4.01% | 1589.1만 |
|---|
| 2026.07.16 | ₩87,131 | ₩87,467 | ₩83,483 | ₩84,194 | -3.37% | 1379.3만 |
|---|
| 2026.07.15 | ₩93,959 | ₩94,120 | ₩88,044 | ₩90,874 | -3.28% | 1116.9만 |
|---|
| 2026.07.14 | ₩96,105 | ₩96,118 | ₩92,309 | ₩94,066 | -2.12% | 1234.1만 |
|---|
| 2026.07.13 | ₩93,972 | ₩94,361 | ₩91,048 | ₩91,839 | -2.27% | 1272.7만 |
|---|
| 2026.07.10 | ₩94,750 | ₩96,615 | ₩93,530 | ₩95,850 | +1.16% | 693.4만 |
|---|
| 2026.07.09 | ₩94,670 | ₩97,393 | ₩94,187 | ₩95,756 | +1.15% | 883.8만 |
|---|
| 2026.07.08 | ₩89,908 | ₩92,108 | ₩88,352 | ₩91,933 | +2.25% | 932.8만 |
|---|
| 2026.07.07 | ₩90,391 | ₩92,148 | ₩89,224 | ₩90,243 | -0.16% | 1420.2만 |
|---|
| 2026.07.06 | ₩95,609 | ₩97,983 | ₩95,340 | ₩95,756 | +0.15% | 747.5만 |
|---|
| 2026.07.02 | ₩97,889 | ₩98,412 | ₩89,573 | ₩91,679 | -6.34% | 1684.5만 |
|---|
| 2026.07.01 | ₩97,433 | ₩98,144 | ₩93,610 | ₩94,857 | -2.64% | 1428.8만 |
|---|
| 2026.06.30 | ₩99,901 | ₩100,920 | ₩98,385 | ₩100,451 | +0.55% | 972.2만 |
|---|
| 2026.06.29 | ₩97,513 | ₩100,370 | ₩93,704 | ₩100,317 | +2.87% | 1001만 |
|---|
| 2026.06.26 | ₩97,178 | ₩97,178 | ₩94,817 | ₩95,796 | -1.42% | 983.1만 |
|---|
| 2026.06.25 | ₩101,631 | ₩101,765 | ₩95,689 | ₩100,437 | -1.17% | 1099.8만 |
|---|
| 2026.06.24 | ₩96,319 | ₩97,728 | ₩93,315 | ₩96,360 | +0.04% | 725.6만 |
|---|
| 2026.06.23 | ₩96,574 | ₩99,337 | ₩96,145 | ₩97,151 | +0.60% | 1412.9만 |
|---|
| 2026.06.22 | ₩107,466 | ₩108,874 | ₩106,031 | ₩107,184 | -0.26% | 1039.7만 |
|---|
| 2026.06.18 | ₩101,792 | ₩105,346 | ₩101,416 | ₩105,145 | +3.29% | 1754.7만 |
|---|
| 2026.06.17 | ₩102,422 | ₩102,664 | ₩98,291 | ₩98,399 | -3.93% | 1133.9만 |
|---|
| 2026.06.16 | ₩103,871 | ₩105,387 | ₩99,780 | ₩99,995 | -3.73% | 1265.9만 |
|---|
| 2026.06.15 | ₩107,466 | ₩107,882 | ₩105,481 | ₩105,896 | -1.46% | 1045.7만 |
|---|
| 2026.06.12 | ₩102,610 | ₩105,642 | ₩102,355 | ₩103,683 | +1.05% | 1143.4만 |
|---|
| 2026.06.11 | ₩99,297 | ₩104,971 | ₩98,130 | ₩104,783 | +5.52% | 1801.1만 |
|---|
| 2026.06.10 | ₩97,057 | ₩99,525 | ₩93,919 | ₩94,884 | -2.24% | 1726만 |
|---|
| 2026.06.09 | ₩101,698 | ₩102,355 | ₩90,847 | ₩98,345 | -3.30% | 2416만 |
|---|
| 2026.06.08 | ₩100,250 | ₩102,825 | ₩99,552 | ₩100,612 | +0.36% | 1317.4만 |
|---|
| 2026.06.05 | ₩98,828 | ₩99,914 | ₩93,114 | ₩94,857 | -4.02% | 2008.2만 |
|---|
| 2026.06.04 | ₩100,598 | ₩105,481 | ₩100,209 | ₩105,105 | +4.48% | 1362.7만 |
|---|
| 2026.06.03 | ₩107,707 | ₩109,209 | ₩104,743 | ₩106,916 | -0.73% | 1533.7만 |
|---|
| 2026.06.02 | ₩102,436 | ₩108,096 | ₩101,416 | ₩106,648 | +4.11% | 2079.6만 |
|---|
| 2026.06.01 | ₩92,121 | ₩93,127 | ₩89,854 | ₩92,577 | +0.50% | 992.1만 |
|---|
| 2026.05.29 | ₩94,254 | ₩95,126 | ₩91,263 | ₩92,966 | -1.37% | 895.6만 |
|---|
| 2026.05.28 | ₩93,972 | ₩94,160 | ₩90,485 | ₩93,154 | -0.87% | 1009.5만 |
|---|
| 2026.05.27 | ₩94,603 | ₩94,925 | ₩88,701 | ₩90,874 | -3.94% | 1340.3만 |
|---|
| 2026.05.26 | ₩93,556 | ₩95,327 | ₩92,738 | ₩94,817 | +1.35% | 1549.9만 |
|---|
| 2026.05.22 | ₩89,197 | ₩91,397 | ₩88,768 | ₩89,680 | +0.54% | 769.2만 |
|---|
| 2026.05.21 | ₩86,514 | ₩88,513 | ₩85,602 | ₩88,070 | +1.80% | 762.7만 |
|---|
| 2026.05.20 | ₩85,535 | ₩87,266 | ₩84,757 | ₩87,091 | +1.82% | 1087.3만 |
|---|
| 2026.05.19 | ₩80,452 | ₩83,698 | ₩79,245 | ₩82,128 | +2.08% | 1072.1만 |
|---|
| 2026.05.18 | ₩84,771 | ₩84,959 | ₩80,103 | ₩81,766 | -3.54% | 1392만 |
|---|
| 2026.05.15 | ₩81,310 | ₩83,443 | ₩80,398 | ₩82,370 | +1.30% | 940만 |
|---|
| 2026.05.14 | ₩84,985 | ₩87,601 | ₩84,583 | ₩86,354 | +1.61% | 1178.3만 |
|---|
| 2026.05.13 | ₩82,142 | ₩85,482 | ₩80,935 | ₩85,026 | +3.51% | 1689.5만 |
|---|
| 2026.05.12 | ₩78,386 | ₩78,829 | ₩74,577 | ₩77,702 | -0.87% | 1084.2만 |
|---|
| 2026.05.11 | ₩79,204 | ₩80,747 | ₩78,292 | ₩80,640 | +1.81% | 1076.3만 |
|---|
| 2026.05.08 | ₩76,079 | ₩79,674 | ₩76,052 | ₩79,365 | +4.32% | 1147.8만 |
|---|
| 2026.05.07 | ₩77,447 | ₩77,648 | ₩74,040 | ₩74,979 | -3.19% | 1074.6만 |
|---|
| 2026.05.06 | ₩76,428 | ₩77,809 | ₩74,523 | ₩77,729 | +1.70% | 1204.1만 |
|---|
| 2026.05.05 | ₩75,087 | ₩77,353 | ₩74,818 | ₩76,696 | +2.14% | 1258.8만 |
|---|
| 2026.05.04 | ₩75,543 | ₩75,811 | ₩73,249 | ₩73,946 | -2.11% | 1105.8만 |
|---|
| 2026.05.01 | ₩73,423 | ₩75,677 | ₩72,900 | ₩74,778 | +1.85% | 840.7만 |
|---|
| 2026.04.30 | ₩71,022 | ₩74,188 | ₩70,352 | ₩73,960 | +4.14% | 1535만 |
|---|
| 2026.04.29 | ₩69,292 | ₩71,438 | ₩68,917 | ₩70,647 | +1.96% | 1734.7만 |
|---|
| 2026.04.28 | ₩67,320 | ₩67,857 | ₩65,684 | ₩66,811 | -0.76% | 1009.2만 |
|---|
| 2026.04.27 | ₩67,320 | ₩68,165 | ₩66,247 | ₩67,817 | +0.74% | 1066.1만 |
|---|
| 2026.04.24 | ₩69,198 | ₩69,212 | ₩66,757 | ₩67,696 | -2.17% | 1357.4만 |
|---|
| 2026.04.23 | ₩64,557 | ₩68,943 | ₩64,517 | ₩66,677 | +3.28% | 2560.7만 |
|---|
| 2026.04.22 | ₩59,943 | ₩60,332 | ₩58,870 | ₩60,171 | +0.38% | 1694.1만 |
|---|
| 2026.04.21 | ₩59,970 | ₩60,506 | ₩58,830 | ₩59,420 | -0.92% | 912.7만 |
|---|
| 2026.04.20 | ₩59,286 | ₩60,064 | ₩58,696 | ₩59,635 | +0.59% | 1219만 |
|---|
| 2026.04.17 | ₩57,958 | ₩59,876 | ₩57,743 | ₩59,313 | +2.34% | 1965.7만 |
|---|
| 2026.04.16 | ₩54,404 | ₩56,000 | ₩54,041 | ₩55,758 | +2.49% | 1223.6만 |
|---|
| 2026.04.15 | ₩54,605 | ₩54,779 | ₩53,652 | ₩54,564 | -0.07% | 649.1만 |
|---|
| 2026.04.14 | ₩54,860 | ₩55,584 | ₩54,243 | ₩54,860 | 0.00% | 752.3만 |
|---|
| 2026.04.13 | ₩53,210 | ₩54,202 | ₩52,848 | ₩54,082 | +1.64% | 492.9만 |
|---|
| 2026.04.10 | ₩53,116 | ₩53,706 | ₩52,848 | ₩52,955 | -0.30% | 755만 |
|---|
| 2026.04.09 | ₩51,238 | ₩52,687 | ₩51,064 | ₩52,499 | +2.46% | 909.7만 |
|---|
| 2026.04.08 | ₩51,037 | ₩51,171 | ₩49,977 | ₩50,943 | -0.18% | 1027.4만 |
|---|
| 2026.04.07 | ₩47,885 | ₩48,153 | ₩46,691 | ₩47,858 | -0.06% | 1063.6만 |
|---|
| 2026.04.06 | ₩46,329 | ₩48,891 | ₩46,302 | ₩47,536 | +2.61% | 1021.9만 |
|---|
| 2026.04.02 | ₩43,914 | ₩46,128 | ₩43,767 | ₩46,034 | +4.83% | 736.6만 |
|---|
| 2026.04.01 | ₩46,289 | ₩46,946 | ₩46,074 | ₩46,302 | +0.03% | 886.3만 |
|---|
| 2026.03.31 | ₩43,552 | ₩46,369 | ₩43,391 | ₩46,342 | +6.41% | 1119.8만 |
|---|
| 2026.03.30 | ₩44,210 | ₩44,478 | ₩41,742 | ₩42,010 | -4.98% | 875만 |
|---|
| 2026.03.27 | ₩43,512 | ₩44,169 | ₩43,177 | ₩43,646 | +0.31% | 805만 |
|---|
| 2026.03.26 | ₩44,545 | ₩45,725 | ₩43,968 | ₩44,143 | -0.90% | 1145.2만 |
|---|
| 2026.03.25 | ₩44,062 | ₩45,229 | ₩43,955 | ₩44,827 | +1.74% | 778.6만 |
|---|
| 2026.03.24 | ₩41,205 | ₩43,083 | ₩41,205 | ₩42,855 | +4.00% | 644만 |
|---|
| 2026.03.23 | ₩42,224 | ₩43,311 | ₩42,037 | ₩42,466 | +0.57% | 782.1만 |
|---|
| 2026.03.20 | ₩43,378 | ₩43,432 | ₩40,749 | ₩41,393 | -4.58% | 1203.6만 |
|---|
| 2026.03.19 | ₩42,251 | ₩43,941 | ₩41,996 | ₩43,485 | +2.92% | 809.2만 |
|---|
| 2026.03.18 | ₩45,551 | ₩45,672 | ₩44,317 | ₩44,572 | -2.15% | 514.8만 |
|---|
| 2026.03.17 | ₩45,873 | ₩45,913 | ₩44,947 | ₩45,323 | -1.20% | 726.7만 |
|---|
| 2026.03.16 | ₩45,430 | ₩45,846 | ₩44,116 | ₩44,880 | -1.21% | 1143만 |
|---|
| 2026.03.13 | ₩44,666 | ₩45,256 | ₩43,727 | ₩44,089 | -1.29% | 764.5만 |
|---|
| 2026.03.12 | ₩45,980 | ₩45,994 | ₩44,223 | ₩44,585 | -3.03% | 1145.1만 |
|---|
| 2026.03.11 | ₩45,511 | ₩46,101 | ₩44,894 | ₩45,685 | +0.38% | 675.2만 |
|---|
| 2026.03.10 | ₩45,162 | ₩46,409 | ₩44,800 | ₩44,961 | -0.45% | 1247만 |
|---|
| 2026.03.09 | ₩41,929 | ₩45,242 | ₩41,125 | ₩44,974 | +7.26% | 1379.1만 |
|---|
| 2026.03.06 | ₩42,345 | ₩42,761 | ₩41,835 | ₩42,063 | -0.67% | 746.4만 |
|---|
| 2026.03.05 | ₩44,813 | ₩45,752 | ₩43,579 | ₩44,679 | -0.30% | 1023.9만 |
|---|
| 2026.03.04 | ₩43,204 | ₩44,840 | ₩42,761 | ₩44,706 | +3.48% | 1006.1만 |
|---|
| 2026.03.03 | ₩41,822 | ₩42,815 | ₩41,433 | ₩42,412 | +1.41% | 831.7만 |
|---|
| 2026.03.02 | ₩43,646 | ₩44,961 | ₩43,646 | ₩44,907 | +2.89% | 567.7만 |
|---|
| 2026.02.27 | ₩44,827 | ₩45,256 | ₩44,505 | ₩45,081 | +0.57% | 495.8만 |
|---|
| 2026.02.26 | ₩46,611 | ₩46,825 | ₩44,988 | ₩46,114 | -1.06% | 684.2만 |
|---|
| 2026.02.25 | ₩45,497 | ₩46,369 | ₩45,242 | ₩46,356 | +1.89% | 422.2만 |
|---|
| 2026.02.24 | ₩46,007 | ₩46,758 | ₩45,484 | ₩45,672 | -0.73% | 619만 |
|---|
| 2026.02.23 | ₩45,430 | ₩45,833 | ₩44,867 | ₩45,591 | +0.35% | 440.5만 |
|---|
| 2026.02.20 | ₩44,572 | ₩45,444 | ₩44,505 | ₩45,095 | +1.17% | 507.3만 |
|---|
| 2026.02.19 | ₩44,679 | ₩45,122 | ₩44,317 | ₩44,531 | -0.33% | 496.1만 |
|---|
| 2026.02.18 | ₩46,034 | ₩46,034 | ₩45,014 | ₩45,296 | -1.60% | 630.8만 |
|---|
| 2026.02.17 | ₩43,928 | ₩44,652 | ₩43,110 | ₩44,531 | +1.37% | 680.9만 |
|---|
| 2026.02.13 | ₩45,403 | ₩45,470 | ₩44,572 | ₩45,081 | -0.71% | 814.3만 |
|---|
| 2026.02.12 | ₩46,530 | ₩46,718 | ₩44,599 | ₩45,081 | -3.11% | 1350.3만 |
|---|
| 2026.02.11 | ₩45,175 | ₩47,040 | ₩44,961 | ₩46,879 | +3.77% | 1526.5만 |
|---|
| 2026.02.10 | ₩44,545 | ₩45,470 | ₩44,156 | ₩44,853 | +0.69% | 1623.3만 |
|---|
| 2026.02.09 | ₩42,922 | ₩44,263 | ₩42,868 | ₩43,606 | +1.59% | 1678.7만 |
|---|
| 2026.02.06 | ₩38,509 | ₩40,172 | ₩38,455 | ₩40,038 | +3.97% | 994.5만 |
|---|
| 2026.02.05 | ₩39,086 | ₩39,663 | ₩38,361 | ₩38,871 | -0.55% | 650.4만 |
|---|
| 2026.02.04 | ₩38,053 | ₩39,743 | ₩37,758 | ₩39,341 | +3.38% | 1308.5만 |
|---|
| 2026.02.03 | ₩37,677 | ₩37,838 | ₩36,578 | ₩37,369 | -0.82% | 868.4만 |
|---|
| 2026.02.02 | ₩37,342 | ₩38,710 | ₩37,141 | ₩38,589 | +3.34% | 819.3만 |
|---|
| 2026.01.30 | ₩38,576 | ₩38,643 | ₩37,127 | ₩37,409 | -3.03% | 860.9만 |
|---|
| 2026.01.29 | ₩37,932 | ₩38,697 | ₩37,020 | ₩38,388 | +1.20% | 2064.1만 |
|---|
| 2026.01.28 | ₩40,186 | ₩40,789 | ₩39,461 | ₩40,682 | +1.23% | 1239.2만 |
|---|
| 2026.01.27 | ₩38,536 | ₩39,582 | ₩38,522 | ₩39,381 | +2.19% | 659.3만 |
|---|
| 2026.01.26 | ₩38,361 | ₩38,563 | ₩38,080 | ₩38,361 | 0.00% | 426.2만 |
|---|
| 2026.01.23 | ₩39,314 | ₩39,394 | ₩38,616 | ₩38,965 | -0.89% | 474.5만 |
|---|
| 2026.01.22 | ₩39,046 | ₩39,327 | ₩38,657 | ₩38,938 | -0.27% | 424.9만 |
|---|
| 2026.01.21 | ₩37,154 | ₩38,469 | ₩37,087 | ₩38,254 | +2.96% | 664.2만 |
|---|
| 2026.01.20 | ₩36,175 | ₩37,007 | ₩36,095 | ₩36,376 | +0.56% | 522.2만 |
|---|
| 2026.01.16 | ₩37,758 | ₩38,308 | ₩37,597 | ₩37,597 | -0.43% | 361.2만 |
|---|
| 2026.01.15 | ₩38,214 | ₩38,214 | ₩37,503 | ₩37,557 | -1.72% | 528.7만 |
|---|
| 2026.01.14 | ₩38,026 | ₩38,026 | ₩37,060 | ₩37,396 | -1.66% | 871.2만 |
|---|
| 2026.01.13 | ₩38,227 | ₩38,576 | ₩37,838 | ₩38,133 | -0.25% | 475.4만 |
|---|
| 2026.01.12 | ₩38,536 | ₩38,563 | ₩37,744 | ₩38,026 | -1.32% | 760.4만 |
|---|
| 2026.01.09 | ₩38,509 | ₩38,777 | ₩38,066 | ₩38,683 | +0.45% | 717.7만 |
|---|
| 2026.01.08 | ₩37,798 | ₩38,053 | ₩37,262 | ₩37,610 | -0.50% | 686만 |
|---|
| 2026.01.07 | ₩38,844 | ₩39,005 | ₩38,375 | ₩38,737 | -0.28% | 520.4만 |
|---|
| 2026.01.06 | ₩38,254 | ₩39,609 | ₩38,214 | ₩39,448 | +3.12% | 998.4만 |
|---|
| 2026.01.05 | ₩36,967 | ₩37,342 | ₩36,712 | ₩36,765 | -0.54% | 651.5만 |
|---|
| 2026.01.02 | ₩36,913 | ₩37,342 | ₩36,551 | ₩36,712 | -0.55% | 1000.9만 |
|---|
| 2025.12.31 | ₩34,968 | ₩35,115 | ₩34,740 | ₩34,794 | -0.50% | 370.9만 |
|---|
| 2025.12.30 | ₩35,317 | ₩35,531 | ₩34,955 | ₩34,955 | -1.03% | 332.7만 |
|---|
| 2025.12.29 | ₩35,142 | ₩35,303 | ₩34,807 | ₩34,901 | -0.69% | 284.3만 |
|---|
| 2025.12.26 | ₩35,089 | ₩35,303 | ₩34,955 | ₩35,196 | +0.31% | 213만 |
|---|
| 2025.12.24 | ₩35,022 | ₩35,062 | ₩34,901 | ₩35,035 | +0.04% | 108.2만 |
|---|
| 2025.12.23 | ₩35,115 | ₩35,129 | ₩34,847 | ₩34,955 | -0.46% | 306.3만 |
|---|
| 2025.12.22 | ₩35,142 | ₩35,236 | ₩34,780 | ₩34,794 | -0.99% | 346만 |
|---|
| 2025.12.19 | ₩34,700 | ₩35,183 | ₩34,606 | ₩34,633 | -0.19% | 815.9만 |
|---|
| 2025.12.18 | ₩34,673 | ₩34,901 | ₩34,431 | ₩34,539 | -0.39% | 536.7만 |
|---|
| 2025.12.17 | ₩34,794 | ₩35,263 | ₩34,190 | ₩34,270 | -1.50% | 621.6만 |
|---|
| 2025.12.16 | ₩34,995 | ₩35,236 | ₩34,606 | ₩34,794 | -0.57% | 595.5만 |
|---|
| 2025.12.15 | ₩36,068 | ₩36,162 | ₩35,263 | ₩35,491 | -1.60% | 550.1만 |
|---|
| 2025.12.12 | ₩35,639 | ₩35,719 | ₩34,794 | ₩34,874 | -2.15% | 900.3만 |
|---|
| 2025.12.11 | ₩34,901 | ₩35,370 | ₩34,700 | ₩35,223 | +0.92% | 529.5만 |
|---|
| 2025.12.10 | ₩34,753 | ₩35,424 | ₩34,686 | ₩35,303 | +1.58% | 482.3만 |
|---|
| 2025.12.09 | ₩34,659 | ₩34,968 | ₩34,633 | ₩34,794 | +0.39% | 466만 |
|---|
| 2025.12.08 | ₩34,673 | ₩34,874 | ₩34,592 | ₩34,713 | +0.12% | 590.3만 |
|---|
| 2025.12.05 | ₩35,290 | ₩35,451 | ₩34,847 | ₩34,874 | -1.18% | 659.1만 |
|---|
| 2025.12.04 | ₩34,592 | ₩34,740 | ₩34,284 | ₩34,418 | -0.50% | 655.8만 |
|---|
| 2025.12.03 | ₩32,634 | ₩34,646 | ₩32,554 | ₩34,619 | +6.08% | 1502.1만 |
|---|
| 2025.12.02 | ₩31,212 | ₩32,406 | ₩31,159 | ₩32,312 | +3.52% | 811.4만 |
|---|
| 2025.12.01 | ₩30,703 | ₩31,306 | ₩30,662 | ₩31,065 | +1.18% | 476.9만 |
|---|
| 2025.11.28 | ₩30,555 | ₩30,877 | ₩30,488 | ₩30,837 | +0.92% | 231.1만 |
|---|
| 2025.11.26 | ₩30,153 | ₩30,649 | ₩30,139 | ₩30,381 | +0.76% | 606.9만 |
|---|
| 2025.11.25 | ₩29,710 | ₩30,179 | ₩29,482 | ₩30,126 | +1.40% | 498.4만 |
|---|
| 2025.11.24 | ₩29,334 | ₩29,750 | ₩29,214 | ₩29,616 | +0.96% | 493.2만 |
|---|
| 2025.11.21 | ₩28,905 | ₩29,790 | ₩28,503 | ₩29,469 | +1.95% | 589.3만 |
|---|
| 2025.11.20 | ₩29,442 | ₩29,790 | ₩28,315 | ₩28,436 | -3.42% | 768.7만 |
|---|
| 2025.11.19 | ₩29,978 | ₩30,300 | ₩29,683 | ₩29,978 | 0.00% | 355만 |
|---|
| 2025.11.18 | ₩29,831 | ₩30,166 | ₩29,576 | ₩29,965 | +0.45% | 573.2만 |
|---|
| 2025.11.17 | ₩30,957 | ₩31,226 | ₩30,193 | ₩30,501 | -1.47% | 442.2만 |
|---|
| 2025.11.14 | ₩30,984 | ₩31,695 | ₩30,931 | ₩31,306 | +1.04% | 423.5만 |
|---|
| 2025.11.13 | ₩32,554 | ₩32,688 | ₩31,655 | ₩31,896 | -2.02% | 594.6만 |
|---|
| 2025.11.12 | ₩32,165 | ₩32,580 | ₩31,910 | ₩32,191 | +0.08% | 685.7만 |
|---|
| 2025.11.11 | ₩32,017 | ₩32,165 | ₩31,735 | ₩31,789 | -0.71% | 455.7만 |
|---|
| 2025.11.10 | ₩31,709 | ₩32,004 | ₩31,373 | ₩31,829 | +0.38% | 426.9만 |
|---|
| 2025.11.07 | ₩31,682 | ₩31,709 | ₩30,917 | ₩31,561 | -0.38% | 798.6만 |
|---|
| 2025.11.06 | ₩32,191 | ₩32,285 | ₩31,601 | ₩31,709 | -1.50% | 417만 |
|---|
| 2025.11.05 | ₩31,481 | ₩32,607 | ₩31,481 | ₩32,191 | +2.26% | 461.5만 |
|---|
| 2025.11.04 | ₩32,084 | ₩32,245 | ₩31,373 | ₩31,413 | -2.09% | 544.6만 |
|---|
| 2025.11.03 | ₩32,808 | ₩33,077 | ₩32,607 | ₩32,728 | -0.25% | 462.9만 |
|---|
| 2025.10.31 | ₩33,063 | ₩33,224 | ₩32,688 | ₩32,822 | -0.73% | 437.1만 |
|---|
| 2025.10.30 | ₩32,956 | ₩33,399 | ₩32,768 | ₩32,795 | -0.49% | 463.9만 |
|---|
| 2025.10.29 | ₩34,150 | ₩34,177 | ₩32,902 | ₩33,104 | -3.06% | 576.9만 |
|---|
| 2025.10.28 | ₩33,908 | ₩34,244 | ₩33,747 | ₩33,814 | -0.28% | 557.7만 |
|---|
| 2025.10.27 | ₩33,814 | ₩34,257 | ₩33,546 | ₩34,163 | +1.03% | 576.5만 |
|---|
| 2025.10.24 | ₩34,069 | ₩34,217 | ₩33,036 | ₩33,345 | -2.13% | 920.6만 |
|---|
| 2025.10.23 | ₩34,740 | ₩35,437 | ₩33,680 | ₩33,881 | -2.47% | 1917만 |
|---|
| 2025.10.22 | ₩39,837 | ₩40,320 | ₩38,818 | ₩39,059 | -1.95% | 1212.4만 |
|---|
| 2025.10.21 | ₩40,910 | ₩41,554 | ₩40,803 | ₩40,964 | +0.13% | 476.1만 |
|---|
| 2025.10.20 | ₩39,904 | ₩40,870 | ₩39,864 | ₩40,521 | +1.55% | 798.1만 |
|---|
| 2025.10.17 | ₩38,536 | ₩39,314 | ₩38,522 | ₩39,233 | +1.81% | 520.4만 |
|---|
| 2025.10.16 | ₩39,247 | ₩39,689 | ₩38,978 | ₩39,354 | +0.27% | 624.5만 |
|---|
| 2025.10.15 | ₩38,643 | ₩38,871 | ₩38,013 | ₩38,858 | +0.56% | 486.8만 |
|---|
| 2025.10.14 | ₩37,557 | ₩38,402 | ₩37,463 | ₩37,999 | +1.18% | 662.2만 |
|---|
| 2025.10.13 | ₩38,026 | ₩38,657 | ₩37,758 | ₩38,630 | +1.59% | 514.7만 |
|---|
| 2025.10.10 | ₩38,455 | ₩38,791 | ₩36,323 | ₩36,363 | -5.44% | 871.8만 |
|---|