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 | ₩71,287 | ₩71,824 | ₩69,396 | ₩69,838 | -2.03% | 665.6만 |
| 2026.10.08 | ₩73,300 | ₩73,689 | ₩69,946 | ₩70,710 | -3.53% | 1001.1만 |
| 2026.10.07 | ₩74,104 | ₩75,996 | ₩74,104 | ₩75,365 | +1.70% | 959.3만 |
| 2026.10.06 | ₩77,753 | ₩79,538 | ₩77,364 | ₩78,773 | +1.31% | 918.7만 |
| 2026.10.05 | ₩75,929 | ₩77,418 | ₩75,272 | ₩77,378 | +1.91% | 888.4만 |
| 2026.10.02 | ₩74,252 | ₩77,042 | ₩74,131 | ₩76,814 | +3.45% | 1633.5만 |
| 2026.10.01 | ₩70,724 | ₩72,186 | ₩70,630 | ₩71,770 | +1.48% | 805.3만 |
| 2026.09.30 | ₩71,448 | ₩71,837 | ₩70,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,582 |
| +0.19% |
| 808.8만 |
| 2026.09.29 | ₩72,790 | ₩72,884 | ₩71,059 | ₩71,421 | -1.88% | 907.6만 |
|---|
| 2026.09.28 | ₩70,549 | ₩71,113 | ₩69,396 | ₩70,751 | +0.29% | 840.2만 |
|---|
| 2026.09.25 | ₩69,490 | ₩69,879 | ₩68,712 | ₩69,664 | +0.25% | 1008.9만 |
|---|
| 2026.09.24 | ₩68,953 | ₩69,745 | ₩68,054 | ₩69,195 | +0.35% | 872.9만 |
|---|
| 2026.09.23 | ₩70,442 | ₩70,710 | ₩69,060 | ₩70,375 | -0.10% | 948.4만 |
|---|
| 2026.09.22 | ₩69,584 | ₩71,824 | ₩69,409 | ₩71,650 | +2.97% | 916.4만 |
|---|
| 2026.09.21 | ₩68,806 | ₩69,731 | ₩68,014 | ₩69,262 | +0.66% | 755.5만 |
|---|
| 2026.09.18 | ₩66,726 | ₩67,585 | ₩66,055 | ₩67,316 | +0.88% | 1343.7만 |
|---|
| 2026.09.17 | ₩65,988 | ₩66,163 | ₩65,076 | ₩65,210 | -1.18% | 639.9만 |
|---|
| 2026.09.16 | ₩66,230 | ₩66,230 | ₩63,761 | ₩64,472 | -2.65% | 903만 |
|---|
| 2026.09.15 | ₩65,210 | ₩65,358 | ₩64,164 | ₩64,285 | -1.42% | 640.7만 |
|---|
| 2026.09.14 | ₩64,231 | ₩65,157 | ₩63,922 | ₩64,097 | -0.21% | 972.2만 |
|---|
| 2026.09.11 | ₩69,007 | ₩69,584 | ₩68,229 | ₩69,101 | +0.14% | 759.6만 |
|---|
| 2026.09.10 | ₩68,121 | ₩68,309 | ₩67,048 | ₩68,068 | -0.08% | 811만 |
|---|
| 2026.09.09 | ₩68,859 | ₩70,228 | ₩68,779 | ₩69,154 | +0.43% | 716.9만 |
|---|
| 2026.09.08 | ₩70,778 | ₩70,925 | ₩69,436 | ₩69,718 | -1.50% | 871.6만 |
|---|
| 2026.09.04 | ₩69,879 | ₩70,603 | ₩69,476 | ₩70,080 | +0.29% | 735.6만 |
|---|
| 2026.09.03 | ₩67,638 | ₩68,926 | ₩67,021 | ₩68,792 | +1.71% | 591.1만 |
|---|
| 2026.09.02 | ₩67,424 | ₩68,269 | ₩66,619 | ₩68,027 | +0.90% | 612.2만 |
|---|
| 2026.09.01 | ₩66,431 | ₩66,444 | ₩65,036 | ₩66,270 | -0.24% | 849.6만 |
|---|
| 2026.08.31 | ₩67,893 | ₩68,296 | ₩66,713 | ₩67,263 | -0.93% | 738.7만 |
|---|
| 2026.08.28 | ₩68,349 | ₩68,363 | ₩65,948 | ₩66,243 | -3.08% | 734.5만 |
|---|
| 2026.08.27 | ₩68,658 | ₩68,953 | ₩67,464 | ₩68,873 | +0.31% | 811.2만 |
|---|
| 2026.08.26 | ₩66,847 | ₩67,035 | ₩65,693 | ₩66,619 | -0.34% | 501.2만 |
|---|
| 2026.08.25 | ₩66,632 | ₩67,196 | ₩65,948 | ₩66,351 | -0.42% | 566.2만 |
|---|
| 2026.08.24 | ₩67,451 | ₩67,451 | ₩65,666 | ₩66,203 | -1.85% | 709.5만 |
|---|
| 2026.08.21 | ₩68,054 | ₩68,148 | ₩66,954 | ₩67,826 | -0.34% | 477.4만 |
|---|
| 2026.08.20 | ₩67,706 | ₩68,229 | ₩66,646 | ₩66,968 | -1.09% | 877.3만 |
|---|
| 2026.08.19 | ₩70,590 | ₩70,965 | ₩67,397 | ₩67,625 | -4.20% | 1398만 |
|---|
| 2026.08.18 | ₩71,462 | ₩72,186 | ₩69,664 | ₩70,120 | -1.88% | 1290.3만 |
|---|
| 2026.08.17 | ₩74,869 | ₩76,519 | ₩74,695 | ₩74,842 | -0.04% | 951만 |
|---|
| 2026.08.14 | ₩72,535 | ₩73,850 | ₩72,146 | ₩72,830 | +0.41% | 461.8만 |
|---|
| 2026.08.13 | ₩72,870 | ₩74,118 | ₩72,293 | ₩72,334 | -0.74% | 601.8만 |
|---|
| 2026.08.12 | ₩76,130 | ₩76,224 | ₩72,629 | ₩72,682 | -4.53% | 722.3만 |
|---|
| 2026.08.11 | ₩75,017 | ₩75,017 | ₩73,179 | ₩73,836 | -1.57% | 396.7만 |
|---|
| 2026.08.10 | ₩76,358 | ₩76,398 | ₩72,884 | ₩72,911 | -4.52% | 571.9만 |
|---|
| 2026.08.07 | ₩74,748 | ₩75,312 | ₩73,756 | ₩75,258 | +0.68% | 809.1만 |
|---|
| 2026.08.06 | ₩70,549 | ₩73,219 | ₩70,160 | ₩71,475 | +1.31% | 683.1만 |
|---|
| 2026.08.05 | ₩72,575 | ₩72,656 | ₩70,523 | ₩70,791 | -2.46% | 980.4만 |
|---|
| 2026.08.04 | ₩72,750 | ₩73,568 | ₩72,226 | ₩72,736 | -0.02% | 1127.9만 |
|---|
| 2026.08.03 | ₩68,577 | ₩70,657 | ₩68,001 | ₩70,013 | +2.09% | 878.2만 |
|---|
| 2026.07.31 | ₩72,361 | ₩72,696 | ₩69,865 | ₩70,281 | -2.87% | 1081.3만 |
|---|
| 2026.07.30 | ₩69,530 | ₩71,354 | ₩68,953 | ₩71,180 | +2.37% | 1154.2만 |
|---|
| 2026.07.29 | ₩66,216 | ₩68,618 | ₩64,231 | ₩64,875 | -2.03% | 1351.1만 |
|---|
| 2026.07.28 | ₩67,625 | ₩68,873 | ₩65,613 | ₩67,290 | -0.50% | 1634.3만 |
|---|
| 2026.07.27 | ₩71,193 | ₩72,132 | ₩69,248 | ₩71,703 | +0.72% | 1475만 |
|---|
| 2026.07.24 | ₩73,004 | ₩73,340 | ₩68,524 | ₩69,141 | -5.29% | 1689.3만 |
|---|
| 2026.07.23 | ₩72,978 | ₩75,969 | ₩70,778 | ₩71,757 | -1.67% | 3224만 |
|---|
| 2026.07.22 | ₩86,876 | ₩89,250 | ₩86,554 | ₩88,230 | +1.56% | 756만 |
|---|
| 2026.07.21 | ₩87,640 | ₩88,700 | ₩85,977 | ₩87,774 | +0.15% | 971.5만 |
|---|
| 2026.07.20 | ₩83,669 | ₩84,434 | ₩82,261 | ₩82,878 | -0.95% | 709.6만 |
|---|
| 2026.07.17 | ₩80,047 | ₩85,682 | ₩78,666 | ₩83,253 | +4.01% | 1589.1만 |
|---|
| 2026.07.16 | ₩87,144 | ₩87,479 | ₩83,495 | ₩84,206 | -3.37% | 1379.3만 |
|---|
| 2026.07.15 | ₩93,972 | ₩94,133 | ₩88,056 | ₩90,887 | -3.28% | 1116.9만 |
|---|
| 2026.07.14 | ₩96,118 | ₩96,132 | ₩92,322 | ₩94,079 | -2.12% | 1234.1만 |
|---|
| 2026.07.13 | ₩93,985 | ₩94,375 | ₩91,061 | ₩91,853 | -2.27% | 1272.7만 |
|---|
| 2026.07.10 | ₩94,764 | ₩96,628 | ₩93,543 | ₩95,864 | +1.16% | 693.4만 |
|---|
| 2026.07.09 | ₩94,683 | ₩97,406 | ₩94,200 | ₩95,770 | +1.15% | 883.8만 |
|---|
| 2026.07.08 | ₩89,921 | ₩92,121 | ₩88,365 | ₩91,946 | +2.25% | 932.8만 |
|---|
| 2026.07.07 | ₩90,404 | ₩92,161 | ₩89,237 | ₩90,256 | -0.16% | 1420.2만 |
|---|
| 2026.07.06 | ₩95,622 | ₩97,997 | ₩95,354 | ₩95,770 | +0.15% | 747.5만 |
|---|
| 2026.07.02 | ₩97,903 | ₩98,426 | ₩89,585 | ₩91,692 | -6.34% | 1684.5만 |
|---|
| 2026.07.01 | ₩97,447 | ₩98,158 | ₩93,623 | ₩94,871 | -2.64% | 1428.8만 |
|---|
| 2026.06.30 | ₩99,915 | ₩100,934 | ₩98,399 | ₩100,465 | +0.55% | 972.2만 |
|---|
| 2026.06.29 | ₩97,527 | ₩100,384 | ₩93,717 | ₩100,331 | +2.87% | 1001만 |
|---|
| 2026.06.26 | ₩97,192 | ₩97,192 | ₩94,831 | ₩95,810 | -1.42% | 983.1만 |
|---|
| 2026.06.25 | ₩101,645 | ₩101,780 | ₩95,703 | ₩100,452 | -1.17% | 1099.8만 |
|---|
| 2026.06.24 | ₩96,333 | ₩97,742 | ₩93,328 | ₩96,373 | +0.04% | 725.6만 |
|---|
| 2026.06.23 | ₩96,588 | ₩99,351 | ₩96,159 | ₩97,165 | +0.60% | 1412.9만 |
|---|
| 2026.06.22 | ₩107,481 | ₩108,890 | ₩106,046 | ₩107,199 | -0.26% | 1039.7만 |
|---|
| 2026.06.18 | ₩101,806 | ₩105,361 | ₩101,431 | ₩105,160 | +3.29% | 1754.7만 |
|---|
| 2026.06.17 | ₩102,437 | ₩102,678 | ₩98,305 | ₩98,412 | -3.93% | 1133.9만 |
|---|
| 2026.06.16 | ₩103,886 | ₩105,402 | ₩99,794 | ₩100,009 | -3.73% | 1265.9만 |
|---|
| 2026.06.15 | ₩107,481 | ₩107,897 | ₩105,496 | ₩105,911 | -1.46% | 1045.7만 |
|---|
| 2026.06.12 | ₩102,625 | ₩105,657 | ₩102,370 | ₩103,698 | +1.05% | 1143.4만 |
|---|
| 2026.06.11 | ₩99,311 | ₩104,986 | ₩98,144 | ₩104,798 | +5.52% | 1801.1만 |
|---|
| 2026.06.10 | ₩97,071 | ₩99,539 | ₩93,932 | ₩94,898 | -2.24% | 1726만 |
|---|
| 2026.06.09 | ₩101,713 | ₩102,370 | ₩90,860 | ₩98,359 | -3.30% | 2416만 |
|---|
| 2026.06.08 | ₩100,264 | ₩102,839 | ₩99,566 | ₩100,626 | +0.36% | 1317.4만 |
|---|
| 2026.06.05 | ₩98,842 | ₩99,928 | ₩93,127 | ₩94,871 | -4.02% | 2008.2만 |
|---|
| 2026.06.04 | ₩100,613 | ₩105,496 | ₩100,223 | ₩105,120 | +4.48% | 1362.7만 |
|---|
| 2026.06.03 | ₩107,722 | ₩109,225 | ₩104,758 | ₩106,931 | -0.73% | 1533.7만 |
|---|
| 2026.06.02 | ₩102,450 | ₩108,111 | ₩101,431 | ₩106,663 | +4.11% | 2079.6만 |
|---|
| 2026.06.01 | ₩92,134 | ₩93,140 | ₩89,867 | ₩92,590 | +0.50% | 992.1만 |
|---|
| 2026.05.29 | ₩94,267 | ₩95,139 | ₩91,276 | ₩92,979 | -1.37% | 895.6만 |
|---|
| 2026.05.28 | ₩93,985 | ₩94,173 | ₩90,498 | ₩93,167 | -0.87% | 1009.5만 |
|---|
| 2026.05.27 | ₩94,616 | ₩94,938 | ₩88,713 | ₩90,887 | -3.94% | 1340.3만 |
|---|
| 2026.05.26 | ₩93,570 | ₩95,340 | ₩92,751 | ₩94,831 | +1.35% | 1549.9만 |
|---|
| 2026.05.22 | ₩89,210 | ₩91,410 | ₩88,780 | ₩89,693 | +0.54% | 769.2만 |
|---|
| 2026.05.21 | ₩86,527 | ₩88,526 | ₩85,615 | ₩88,083 | +1.80% | 762.7만 |
|---|
| 2026.05.20 | ₩85,547 | ₩87,278 | ₩84,769 | ₩87,104 | +1.82% | 1087.3만 |
|---|
| 2026.05.19 | ₩80,463 | ₩83,710 | ₩79,256 | ₩82,140 | +2.08% | 1072.1만 |
|---|
| 2026.05.18 | ₩84,783 | ₩84,971 | ₩80,114 | ₩81,778 | -3.54% | 1392만 |
|---|
| 2026.05.15 | ₩81,322 | ₩83,455 | ₩80,410 | ₩82,382 | +1.30% | 940만 |
|---|
| 2026.05.14 | ₩84,997 | ₩87,613 | ₩84,595 | ₩86,366 | +1.61% | 1178.3만 |
|---|
| 2026.05.13 | ₩82,153 | ₩85,494 | ₩80,946 | ₩85,038 | +3.51% | 1689.5만 |
|---|
| 2026.05.12 | ₩78,397 | ₩78,840 | ₩74,587 | ₩77,713 | -0.87% | 1084.2만 |
|---|
| 2026.05.11 | ₩79,216 | ₩80,758 | ₩78,303 | ₩80,651 | +1.81% | 1076.3만 |
|---|
| 2026.05.08 | ₩76,090 | ₩79,685 | ₩76,063 | ₩79,377 | +4.32% | 1147.8만 |
|---|
| 2026.05.07 | ₩77,458 | ₩77,659 | ₩74,051 | ₩74,990 | -3.19% | 1074.6만 |
|---|
| 2026.05.06 | ₩76,439 | ₩77,820 | ₩74,534 | ₩77,740 | +1.70% | 1204.1만 |
|---|
| 2026.05.05 | ₩75,097 | ₩77,364 | ₩74,829 | ₩76,707 | +2.14% | 1258.8만 |
|---|
| 2026.05.04 | ₩75,553 | ₩75,822 | ₩73,259 | ₩73,957 | -2.11% | 1105.8만 |
|---|
| 2026.05.01 | ₩73,434 | ₩75,687 | ₩72,911 | ₩74,789 | +1.85% | 840.7만 |
|---|
| 2026.04.30 | ₩71,032 | ₩74,198 | ₩70,362 | ₩73,970 | +4.14% | 1535만 |
|---|
| 2026.04.29 | ₩69,302 | ₩71,448 | ₩68,926 | ₩70,657 | +1.96% | 1734.7만 |
|---|
| 2026.04.28 | ₩67,330 | ₩67,866 | ₩65,693 | ₩66,820 | -0.76% | 1009.2만 |
|---|
| 2026.04.27 | ₩67,330 | ₩68,175 | ₩66,257 | ₩67,826 | +0.74% | 1066.1만 |
|---|
| 2026.04.24 | ₩69,208 | ₩69,221 | ₩66,766 | ₩67,706 | -2.17% | 1357.4만 |
|---|
| 2026.04.23 | ₩64,566 | ₩68,953 | ₩64,526 | ₩66,686 | +3.28% | 2560.7만 |
|---|
| 2026.04.22 | ₩59,952 | ₩60,341 | ₩58,878 | ₩60,180 | +0.38% | 1694.1만 |
|---|
| 2026.04.21 | ₩59,978 | ₩60,515 | ₩58,838 | ₩59,428 | -0.92% | 912.7만 |
|---|
| 2026.04.20 | ₩59,294 | ₩60,072 | ₩58,704 | ₩59,643 | +0.59% | 1219만 |
|---|
| 2026.04.17 | ₩57,966 | ₩59,885 | ₩57,752 | ₩59,321 | +2.34% | 1965.7만 |
|---|
| 2026.04.16 | ₩54,411 | ₩56,008 | ₩54,049 | ₩55,766 | +2.49% | 1223.6만 |
|---|
| 2026.04.15 | ₩54,612 | ₩54,787 | ₩53,660 | ₩54,572 | -0.07% | 649.1만 |
|---|
| 2026.04.14 | ₩54,867 | ₩55,592 | ₩54,250 | ₩54,867 | 0.00% | 752.3만 |
|---|
| 2026.04.13 | ₩53,217 | ₩54,210 | ₩52,855 | ₩54,089 | +1.64% | 492.9만 |
|---|
| 2026.04.10 | ₩53,123 | ₩53,714 | ₩52,855 | ₩52,962 | -0.30% | 755만 |
|---|
| 2026.04.09 | ₩51,245 | ₩52,694 | ₩51,071 | ₩52,506 | +2.46% | 909.7만 |
|---|
| 2026.04.08 | ₩51,044 | ₩51,178 | ₩49,984 | ₩50,950 | -0.18% | 1027.4만 |
|---|
| 2026.04.07 | ₩47,892 | ₩48,160 | ₩46,698 | ₩47,865 | -0.06% | 1063.6만 |
|---|
| 2026.04.06 | ₩46,335 | ₩48,898 | ₩46,309 | ₩47,543 | +2.61% | 1021.9만 |
|---|
| 2026.04.02 | ₩43,921 | ₩46,134 | ₩43,773 | ₩46,040 | +4.83% | 736.6만 |
|---|
| 2026.04.01 | ₩46,295 | ₩46,953 | ₩46,081 | ₩46,309 | +0.03% | 886.3만 |
|---|
| 2026.03.31 | ₩43,559 | ₩46,376 | ₩43,398 | ₩46,349 | +6.41% | 1119.8만 |
|---|
| 2026.03.30 | ₩44,216 | ₩44,484 | ₩41,747 | ₩42,016 | -4.98% | 875만 |
|---|
| 2026.03.27 | ₩43,518 | ₩44,176 | ₩43,183 | ₩43,652 | +0.31% | 805만 |
|---|
| 2026.03.26 | ₩44,551 | ₩45,732 | ₩43,974 | ₩44,149 | -0.90% | 1145.2만 |
|---|
| 2026.03.25 | ₩44,068 | ₩45,235 | ₩43,961 | ₩44,833 | +1.74% | 778.6만 |
|---|
| 2026.03.24 | ₩41,211 | ₩43,089 | ₩41,211 | ₩42,861 | +4.00% | 644만 |
|---|
| 2026.03.23 | ₩42,230 | ₩43,317 | ₩42,043 | ₩42,472 | +0.57% | 782.1만 |
|---|
| 2026.03.20 | ₩43,384 | ₩43,438 | ₩40,755 | ₩41,399 | -4.58% | 1203.6만 |
|---|
| 2026.03.19 | ₩42,257 | ₩43,948 | ₩42,002 | ₩43,491 | +2.92% | 809.2만 |
|---|
| 2026.03.18 | ₩45,557 | ₩45,678 | ₩44,323 | ₩44,578 | -2.15% | 514.8만 |
|---|
| 2026.03.17 | ₩45,879 | ₩45,920 | ₩44,954 | ₩45,329 | -1.20% | 726.7만 |
|---|
| 2026.03.16 | ₩45,437 | ₩45,852 | ₩44,122 | ₩44,887 | -1.21% | 1143만 |
|---|
| 2026.03.13 | ₩44,672 | ₩45,262 | ₩43,733 | ₩44,095 | -1.29% | 764.5만 |
|---|
| 2026.03.12 | ₩45,987 | ₩46,000 | ₩44,229 | ₩44,591 | -3.03% | 1145.1만 |
|---|
| 2026.03.11 | ₩45,517 | ₩46,107 | ₩44,900 | ₩45,691 | +0.38% | 675.2만 |
|---|
| 2026.03.10 | ₩45,168 | ₩46,416 | ₩44,806 | ₩44,967 | -0.45% | 1247만 |
|---|
| 2026.03.09 | ₩41,935 | ₩45,249 | ₩41,130 | ₩44,980 | +7.26% | 1379.1만 |
|---|
| 2026.03.06 | ₩42,351 | ₩42,767 | ₩41,841 | ₩42,069 | -0.67% | 746.4만 |
|---|
| 2026.03.05 | ₩44,820 | ₩45,759 | ₩43,585 | ₩44,685 | -0.30% | 1023.9만 |
|---|
| 2026.03.04 | ₩43,210 | ₩44,846 | ₩42,767 | ₩44,712 | +3.48% | 1006.1만 |
|---|
| 2026.03.03 | ₩41,828 | ₩42,821 | ₩41,439 | ₩42,418 | +1.41% | 831.7만 |
|---|
| 2026.03.02 | ₩43,652 | ₩44,967 | ₩43,652 | ₩44,913 | +2.89% | 567.7만 |
|---|
| 2026.02.27 | ₩44,833 | ₩45,262 | ₩44,511 | ₩45,088 | +0.57% | 495.8만 |
|---|
| 2026.02.26 | ₩46,617 | ₩46,832 | ₩44,994 | ₩46,121 | -1.06% | 684.2만 |
|---|
| 2026.02.25 | ₩45,504 | ₩46,376 | ₩45,249 | ₩46,362 | +1.89% | 422.2만 |
|---|
| 2026.02.24 | ₩46,013 | ₩46,765 | ₩45,490 | ₩45,678 | -0.73% | 619만 |
|---|
| 2026.02.23 | ₩45,437 | ₩45,839 | ₩44,873 | ₩45,598 | +0.35% | 440.5만 |
|---|
| 2026.02.20 | ₩44,578 | ₩45,450 | ₩44,511 | ₩45,101 | +1.17% | 507.3만 |
|---|
| 2026.02.19 | ₩44,685 | ₩45,128 | ₩44,323 | ₩44,538 | -0.33% | 496.1만 |
|---|
| 2026.02.18 | ₩46,040 | ₩46,040 | ₩45,021 | ₩45,302 | -1.60% | 630.8만 |
|---|
| 2026.02.17 | ₩43,934 | ₩44,659 | ₩43,116 | ₩44,538 | +1.37% | 680.9만 |
|---|
| 2026.02.13 | ₩45,410 | ₩45,477 | ₩44,578 | ₩45,088 | -0.71% | 814.3만 |
|---|
| 2026.02.12 | ₩46,537 | ₩46,724 | ₩44,605 | ₩45,088 | -3.11% | 1350.3만 |
|---|
| 2026.02.11 | ₩45,182 | ₩47,046 | ₩44,967 | ₩46,885 | +3.77% | 1526.5만 |
|---|
| 2026.02.10 | ₩44,551 | ₩45,477 | ₩44,162 | ₩44,860 | +0.69% | 1623.3만 |
|---|
| 2026.02.09 | ₩42,928 | ₩44,270 | ₩42,874 | ₩43,612 | +1.59% | 1678.7만 |
|---|
| 2026.02.06 | ₩38,514 | ₩40,178 | ₩38,461 | ₩40,044 | +3.97% | 994.5만 |
|---|
| 2026.02.05 | ₩39,091 | ₩39,668 | ₩38,367 | ₩38,877 | -0.55% | 650.4만 |
|---|
| 2026.02.04 | ₩38,058 | ₩39,749 | ₩37,763 | ₩39,346 | +3.38% | 1308.5만 |
|---|
| 2026.02.03 | ₩37,683 | ₩37,844 | ₩36,583 | ₩37,374 | -0.82% | 868.4만 |
|---|
| 2026.02.02 | ₩37,347 | ₩38,716 | ₩37,146 | ₩38,595 | +3.34% | 819.3만 |
|---|
| 2026.01.30 | ₩38,582 | ₩38,649 | ₩37,133 | ₩37,414 | -3.03% | 860.9만 |
|---|
| 2026.01.29 | ₩37,938 | ₩38,702 | ₩37,025 | ₩38,394 | +1.20% | 2064.1만 |
|---|
| 2026.01.28 | ₩40,191 | ₩40,795 | ₩39,467 | ₩40,688 | +1.23% | 1239.2만 |
|---|
| 2026.01.27 | ₩38,541 | ₩39,588 | ₩38,528 | ₩39,386 | +2.19% | 659.3만 |
|---|
| 2026.01.26 | ₩38,367 | ₩38,568 | ₩38,085 | ₩38,367 | 0.00% | 426.2만 |
|---|
| 2026.01.23 | ₩39,319 | ₩39,400 | ₩38,622 | ₩38,971 | -0.89% | 474.5만 |
|---|
| 2026.01.22 | ₩39,051 | ₩39,333 | ₩38,662 | ₩38,944 | -0.27% | 424.9만 |
|---|
| 2026.01.21 | ₩37,160 | ₩38,474 | ₩37,092 | ₩38,260 | +2.96% | 664.2만 |
|---|
| 2026.01.20 | ₩36,180 | ₩37,012 | ₩36,100 | ₩36,381 | +0.56% | 522.2만 |
|---|
| 2026.01.16 | ₩37,763 | ₩38,313 | ₩37,602 | ₩37,602 | -0.43% | 361.2만 |
|---|
| 2026.01.15 | ₩38,219 | ₩38,219 | ₩37,508 | ₩37,562 | -1.72% | 528.7만 |
|---|
| 2026.01.14 | ₩38,032 | ₩38,032 | ₩37,066 | ₩37,401 | -1.66% | 871.2만 |
|---|
| 2026.01.13 | ₩38,233 | ₩38,582 | ₩37,844 | ₩38,139 | -0.25% | 475.4만 |
|---|
| 2026.01.12 | ₩38,541 | ₩38,568 | ₩37,750 | ₩38,032 | -1.32% | 760.4만 |
|---|
| 2026.01.09 | ₩38,514 | ₩38,783 | ₩38,072 | ₩38,689 | +0.45% | 717.7만 |
|---|
| 2026.01.08 | ₩37,803 | ₩38,058 | ₩37,267 | ₩37,616 | -0.50% | 686만 |
|---|
| 2026.01.07 | ₩38,850 | ₩39,011 | ₩38,380 | ₩38,743 | -0.28% | 520.4만 |
|---|
| 2026.01.06 | ₩38,260 | ₩39,614 | ₩38,219 | ₩39,454 | +3.12% | 998.4만 |
|---|
| 2026.01.05 | ₩36,972 | ₩37,347 | ₩36,717 | ₩36,771 | -0.54% | 651.5만 |
|---|
| 2026.01.02 | ₩36,918 | ₩37,347 | ₩36,556 | ₩36,717 | -0.55% | 1000.9만 |
|---|
| 2025.12.31 | ₩34,973 | ₩35,120 | ₩34,745 | ₩34,799 | -0.50% | 370.9만 |
|---|
| 2025.12.30 | ₩35,322 | ₩35,536 | ₩34,959 | ₩34,959 | -1.03% | 332.7만 |
|---|
| 2025.12.29 | ₩35,147 | ₩35,308 | ₩34,812 | ₩34,906 | -0.69% | 284.3만 |
|---|
| 2025.12.26 | ₩35,094 | ₩35,308 | ₩34,959 | ₩35,201 | +0.31% | 213만 |
|---|
| 2025.12.24 | ₩35,027 | ₩35,067 | ₩34,906 | ₩35,040 | +0.04% | 108.2만 |
|---|
| 2025.12.23 | ₩35,120 | ₩35,134 | ₩34,852 | ₩34,959 | -0.46% | 306.3만 |
|---|
| 2025.12.22 | ₩35,147 | ₩35,241 | ₩34,785 | ₩34,799 | -0.99% | 346만 |
|---|
| 2025.12.19 | ₩34,705 | ₩35,188 | ₩34,611 | ₩34,638 | -0.19% | 815.9만 |
|---|
| 2025.12.18 | ₩34,678 | ₩34,906 | ₩34,436 | ₩34,544 | -0.39% | 536.7만 |
|---|
| 2025.12.17 | ₩34,799 | ₩35,268 | ₩34,195 | ₩34,275 | -1.50% | 621.6만 |
|---|
| 2025.12.16 | ₩35,000 | ₩35,241 | ₩34,611 | ₩34,799 | -0.57% | 595.5만 |
|---|
| 2025.12.15 | ₩36,073 | ₩36,167 | ₩35,268 | ₩35,496 | -1.60% | 550.1만 |
|---|
| 2025.12.12 | ₩35,644 | ₩35,724 | ₩34,799 | ₩34,879 | -2.15% | 900.3만 |
|---|
| 2025.12.11 | ₩34,906 | ₩35,375 | ₩34,705 | ₩35,228 | +0.92% | 529.5만 |
|---|
| 2025.12.10 | ₩34,758 | ₩35,429 | ₩34,691 | ₩35,308 | +1.58% | 482.3만 |
|---|
| 2025.12.09 | ₩34,664 | ₩34,973 | ₩34,638 | ₩34,799 | +0.39% | 466만 |
|---|
| 2025.12.08 | ₩34,678 | ₩34,879 | ₩34,597 | ₩34,718 | +0.12% | 590.3만 |
|---|
| 2025.12.05 | ₩35,295 | ₩35,456 | ₩34,852 | ₩34,879 | -1.18% | 659.1만 |
|---|
| 2025.12.04 | ₩34,597 | ₩34,745 | ₩34,289 | ₩34,423 | -0.50% | 655.8만 |
|---|
| 2025.12.03 | ₩32,639 | ₩34,651 | ₩32,558 | ₩34,624 | +6.08% | 1502.1만 |
|---|
| 2025.12.02 | ₩31,217 | ₩32,411 | ₩31,163 | ₩32,317 | +3.52% | 811.4만 |
|---|
| 2025.12.01 | ₩30,707 | ₩31,311 | ₩30,667 | ₩31,069 | +1.18% | 476.9만 |
|---|
| 2025.11.28 | ₩30,559 | ₩30,881 | ₩30,492 | ₩30,841 | +0.92% | 231.1만 |
|---|
| 2025.11.26 | ₩30,157 | ₩30,653 | ₩30,144 | ₩30,385 | +0.76% | 606.9만 |
|---|
| 2025.11.25 | ₩29,714 | ₩30,184 | ₩29,486 | ₩30,130 | +1.40% | 498.4만 |
|---|
| 2025.11.24 | ₩29,339 | ₩29,754 | ₩29,218 | ₩29,620 | +0.96% | 493.2만 |
|---|
| 2025.11.21 | ₩28,909 | ₩29,795 | ₩28,507 | ₩29,473 | +1.95% | 589.3만 |
|---|
| 2025.11.20 | ₩29,446 | ₩29,795 | ₩28,319 | ₩28,440 | -3.42% | 768.7만 |
|---|
| 2025.11.19 | ₩29,983 | ₩30,304 | ₩29,687 | ₩29,983 | 0.00% | 355만 |
|---|
| 2025.11.18 | ₩29,835 | ₩30,170 | ₩29,580 | ₩29,969 | +0.45% | 573.2만 |
|---|
| 2025.11.17 | ₩30,962 | ₩31,230 | ₩30,197 | ₩30,506 | -1.47% | 442.2만 |
|---|
| 2025.11.14 | ₩30,989 | ₩31,700 | ₩30,935 | ₩31,311 | +1.04% | 423.5만 |
|---|
| 2025.11.13 | ₩32,558 | ₩32,692 | ₩31,659 | ₩31,901 | -2.02% | 594.6만 |
|---|
| 2025.11.12 | ₩32,169 | ₩32,585 | ₩31,914 | ₩32,196 | +0.08% | 685.7만 |
|---|
| 2025.11.11 | ₩32,022 | ₩32,169 | ₩31,740 | ₩31,794 | -0.71% | 455.7만 |
|---|
| 2025.11.10 | ₩31,713 | ₩32,008 | ₩31,378 | ₩31,834 | +0.38% | 426.9만 |
|---|
| 2025.11.07 | ₩31,686 | ₩31,713 | ₩30,922 | ₩31,565 | -0.38% | 798.6만 |
|---|
| 2025.11.06 | ₩32,196 | ₩32,290 | ₩31,606 | ₩31,713 | -1.50% | 417만 |
|---|
| 2025.11.05 | ₩31,485 | ₩32,612 | ₩31,485 | ₩32,196 | +2.26% | 461.5만 |
|---|
| 2025.11.04 | ₩32,089 | ₩32,250 | ₩31,378 | ₩31,418 | -2.09% | 544.6만 |
|---|
| 2025.11.03 | ₩32,813 | ₩33,081 | ₩32,612 | ₩32,733 | -0.25% | 462.9만 |
|---|
| 2025.10.31 | ₩33,068 | ₩33,229 | ₩32,692 | ₩32,827 | -0.73% | 437.1만 |
|---|
| 2025.10.30 | ₩32,961 | ₩33,403 | ₩32,773 | ₩32,800 | -0.49% | 463.9만 |
|---|
| 2025.10.29 | ₩34,155 | ₩34,181 | ₩32,907 | ₩33,108 | -3.06% | 576.9만 |
|---|
| 2025.10.28 | ₩33,913 | ₩34,248 | ₩33,752 | ₩33,819 | -0.28% | 557.7만 |
|---|
| 2025.10.27 | ₩33,819 | ₩34,262 | ₩33,551 | ₩34,168 | +1.03% | 576.5만 |
|---|
| 2025.10.24 | ₩34,074 | ₩34,222 | ₩33,041 | ₩33,350 | -2.13% | 920.6만 |
|---|
| 2025.10.23 | ₩34,745 | ₩35,442 | ₩33,685 | ₩33,886 | -2.47% | 1917만 |
|---|
| 2025.10.22 | ₩39,843 | ₩40,325 | ₩38,823 | ₩39,064 | -1.95% | 1212.4만 |
|---|
| 2025.10.21 | ₩40,916 | ₩41,560 | ₩40,808 | ₩40,969 | +0.13% | 476.1만 |
|---|
| 2025.10.20 | ₩39,910 | ₩40,876 | ₩39,869 | ₩40,527 | +1.55% | 798.1만 |
|---|
| 2025.10.17 | ₩38,541 | ₩39,319 | ₩38,528 | ₩39,239 | +1.81% | 520.4만 |
|---|
| 2025.10.16 | ₩39,252 | ₩39,695 | ₩38,984 | ₩39,360 | +0.27% | 624.5만 |
|---|
| 2025.10.15 | ₩38,649 | ₩38,877 | ₩38,018 | ₩38,863 | +0.56% | 486.8만 |
|---|
| 2025.10.14 | ₩37,562 | ₩38,407 | ₩37,468 | ₩38,005 | +1.18% | 662.2만 |
|---|
| 2025.10.13 | ₩38,032 | ₩38,662 | ₩37,763 | ₩38,635 | +1.59% | 514.7만 |
|---|
| 2025.10.10 | ₩38,461 | ₩38,796 | ₩36,328 | ₩36,368 | -5.44% | 871.8만 |
|---|