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 | ₩71,289 | ₩71,826 | ₩69,398 | ₩69,841 | -2.03% | 665.6만 |
| 2026.10.08 | ₩73,302 | ₩73,691 | ₩69,948 | ₩70,713 | -3.53% | 1001.1만 |
| 2026.10.07 | ₩74,107 | ₩75,998 | ₩74,107 | ₩75,368 | +1.70% | 959.3만 |
| 2026.10.06 | ₩77,756 | ₩79,540 | ₩77,367 | ₩78,775 | +1.31% | 918.7만 |
| 2026.10.05 | ₩75,931 | ₩77,420 | ₩75,274 | ₩77,380 | +1.91% | 888.4만 |
| 2026.10.02 | ₩74,254 | ₩77,045 | ₩74,133 | ₩76,817 | +3.45% | 1633.5만 |
| 2026.10.01 | ₩70,726 | ₩72,188 | ₩70,632 | ₩71,772 | +1.48% | 805.3만 |
| 2026.09.30 | ₩71,450 | ₩71,839 | ₩70,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,585 |
| +0.19% |
| 808.8만 |
| 2026.09.29 | ₩72,792 | ₩72,886 | ₩71,061 | ₩71,424 | -1.88% | 907.6만 |
|---|
| 2026.09.28 | ₩70,552 | ₩71,115 | ₩69,398 | ₩70,753 | +0.29% | 840.2만 |
|---|
| 2026.09.25 | ₩69,492 | ₩69,881 | ₩68,714 | ₩69,666 | +0.25% | 1008.9만 |
|---|
| 2026.09.24 | ₩68,955 | ₩69,747 | ₩68,056 | ₩69,197 | +0.35% | 872.9만 |
|---|
| 2026.09.23 | ₩70,444 | ₩70,713 | ₩69,062 | ₩70,377 | -0.10% | 948.4만 |
|---|
| 2026.09.22 | ₩69,586 | ₩71,826 | ₩69,411 | ₩71,652 | +2.97% | 916.4만 |
|---|
| 2026.09.21 | ₩68,808 | ₩69,733 | ₩68,016 | ₩69,264 | +0.66% | 755.5만 |
|---|
| 2026.09.18 | ₩66,728 | ₩67,587 | ₩66,057 | ₩67,318 | +0.88% | 1343.7만 |
|---|
| 2026.09.17 | ₩65,990 | ₩66,165 | ₩65,078 | ₩65,212 | -1.18% | 639.9만 |
|---|
| 2026.09.16 | ₩66,232 | ₩66,232 | ₩63,763 | ₩64,474 | -2.65% | 903만 |
|---|
| 2026.09.15 | ₩65,212 | ₩65,360 | ₩64,166 | ₩64,287 | -1.42% | 640.7만 |
|---|
| 2026.09.14 | ₩64,233 | ₩65,159 | ₩63,924 | ₩64,099 | -0.21% | 972.2만 |
|---|
| 2026.09.11 | ₩69,009 | ₩69,586 | ₩68,231 | ₩69,103 | +0.14% | 759.6만 |
|---|
| 2026.09.10 | ₩68,123 | ₩68,311 | ₩67,050 | ₩68,070 | -0.08% | 811만 |
|---|
| 2026.09.09 | ₩68,861 | ₩70,230 | ₩68,781 | ₩69,156 | +0.43% | 716.9만 |
|---|
| 2026.09.08 | ₩70,780 | ₩70,927 | ₩69,438 | ₩69,720 | -1.50% | 871.6만 |
|---|
| 2026.09.04 | ₩69,881 | ₩70,605 | ₩69,478 | ₩70,082 | +0.29% | 735.6만 |
|---|
| 2026.09.03 | ₩67,640 | ₩68,928 | ₩67,023 | ₩68,794 | +1.71% | 591.1만 |
|---|
| 2026.09.02 | ₩67,426 | ₩68,271 | ₩66,621 | ₩68,029 | +0.90% | 612.2만 |
|---|
| 2026.09.01 | ₩66,433 | ₩66,446 | ₩65,038 | ₩66,272 | -0.24% | 849.6만 |
|---|
| 2026.08.31 | ₩67,895 | ₩68,298 | ₩66,715 | ₩67,265 | -0.93% | 738.7만 |
|---|
| 2026.08.28 | ₩68,351 | ₩68,365 | ₩65,950 | ₩66,245 | -3.08% | 734.5만 |
|---|
| 2026.08.27 | ₩68,660 | ₩68,955 | ₩67,466 | ₩68,875 | +0.31% | 811.2만 |
|---|
| 2026.08.26 | ₩66,849 | ₩67,037 | ₩65,695 | ₩66,621 | -0.34% | 501.2만 |
|---|
| 2026.08.25 | ₩66,634 | ₩67,198 | ₩65,950 | ₩66,353 | -0.42% | 566.2만 |
|---|
| 2026.08.24 | ₩67,453 | ₩67,453 | ₩65,668 | ₩66,205 | -1.85% | 709.5만 |
|---|
| 2026.08.21 | ₩68,056 | ₩68,150 | ₩66,956 | ₩67,828 | -0.34% | 477.4만 |
|---|
| 2026.08.20 | ₩67,708 | ₩68,231 | ₩66,648 | ₩66,970 | -1.09% | 877.3만 |
|---|
| 2026.08.19 | ₩70,592 | ₩70,967 | ₩67,399 | ₩67,627 | -4.20% | 1398만 |
|---|
| 2026.08.18 | ₩71,464 | ₩72,188 | ₩69,666 | ₩70,122 | -1.88% | 1290.3만 |
|---|
| 2026.08.17 | ₩74,871 | ₩76,521 | ₩74,697 | ₩74,845 | -0.04% | 951만 |
|---|
| 2026.08.14 | ₩72,537 | ₩73,852 | ₩72,148 | ₩72,832 | +0.41% | 461.8만 |
|---|
| 2026.08.13 | ₩72,872 | ₩74,120 | ₩72,296 | ₩72,336 | -0.74% | 601.8만 |
|---|
| 2026.08.12 | ₩76,132 | ₩76,226 | ₩72,631 | ₩72,685 | -4.53% | 722.3만 |
|---|
| 2026.08.11 | ₩75,019 | ₩75,019 | ₩73,181 | ₩73,838 | -1.57% | 396.7만 |
|---|
| 2026.08.10 | ₩76,360 | ₩76,401 | ₩72,886 | ₩72,913 | -4.52% | 571.9만 |
|---|
| 2026.08.07 | ₩74,751 | ₩75,314 | ₩73,758 | ₩75,260 | +0.68% | 809.1만 |
|---|
| 2026.08.06 | ₩70,552 | ₩73,221 | ₩70,163 | ₩71,477 | +1.31% | 683.1만 |
|---|
| 2026.08.05 | ₩72,577 | ₩72,658 | ₩70,525 | ₩70,793 | -2.46% | 980.4만 |
|---|
| 2026.08.04 | ₩72,752 | ₩73,570 | ₩72,229 | ₩72,738 | -0.02% | 1127.9만 |
|---|
| 2026.08.03 | ₩68,580 | ₩70,659 | ₩68,003 | ₩70,015 | +2.09% | 878.2만 |
|---|
| 2026.07.31 | ₩72,363 | ₩72,698 | ₩69,867 | ₩70,283 | -2.87% | 1081.3만 |
|---|
| 2026.07.30 | ₩69,532 | ₩71,357 | ₩68,955 | ₩71,182 | +2.37% | 1154.2만 |
|---|
| 2026.07.29 | ₩66,218 | ₩68,620 | ₩64,233 | ₩64,877 | -2.03% | 1351.1만 |
|---|
| 2026.07.28 | ₩67,627 | ₩68,875 | ₩65,615 | ₩67,292 | -0.50% | 1634.3만 |
|---|
| 2026.07.27 | ₩71,196 | ₩72,135 | ₩69,250 | ₩71,705 | +0.72% | 1475만 |
|---|
| 2026.07.24 | ₩73,007 | ₩73,342 | ₩68,526 | ₩69,143 | -5.29% | 1689.3만 |
|---|
| 2026.07.23 | ₩72,980 | ₩75,971 | ₩70,780 | ₩71,759 | -1.67% | 3224만 |
|---|
| 2026.07.22 | ₩86,878 | ₩89,253 | ₩86,556 | ₩88,233 | +1.56% | 756만 |
|---|
| 2026.07.21 | ₩87,643 | ₩88,703 | ₩85,979 | ₩87,777 | +0.15% | 971.5만 |
|---|
| 2026.07.20 | ₩83,672 | ₩84,437 | ₩82,263 | ₩82,880 | -0.95% | 709.6만 |
|---|
| 2026.07.17 | ₩80,050 | ₩85,684 | ₩78,668 | ₩83,256 | +4.01% | 1589.1만 |
|---|
| 2026.07.16 | ₩87,146 | ₩87,482 | ₩83,497 | ₩84,208 | -3.37% | 1379.3만 |
|---|
| 2026.07.15 | ₩93,975 | ₩94,136 | ₩88,059 | ₩90,889 | -3.28% | 1116.9만 |
|---|
| 2026.07.14 | ₩96,121 | ₩96,135 | ₩92,325 | ₩94,082 | -2.12% | 1234.1만 |
|---|
| 2026.07.13 | ₩93,988 | ₩94,377 | ₩91,064 | ₩91,855 | -2.27% | 1272.7만 |
|---|
| 2026.07.10 | ₩94,766 | ₩96,631 | ₩93,546 | ₩95,866 | +1.16% | 693.4만 |
|---|
| 2026.07.09 | ₩94,686 | ₩97,409 | ₩94,203 | ₩95,773 | +1.15% | 883.8만 |
|---|
| 2026.07.08 | ₩89,923 | ₩92,124 | ₩88,367 | ₩91,949 | +2.25% | 932.8만 |
|---|
| 2026.07.07 | ₩90,406 | ₩92,164 | ₩89,239 | ₩90,259 | -0.16% | 1420.2만 |
|---|
| 2026.07.06 | ₩95,625 | ₩98,000 | ₩95,357 | ₩95,773 | +0.15% | 747.5만 |
|---|
| 2026.07.02 | ₩97,906 | ₩98,429 | ₩89,588 | ₩91,694 | -6.34% | 1684.5만 |
|---|
| 2026.07.01 | ₩97,449 | ₩98,160 | ₩93,626 | ₩94,874 | -2.64% | 1428.8만 |
|---|
| 2026.06.30 | ₩99,918 | ₩100,937 | ₩98,402 | ₩100,468 | +0.55% | 972.2만 |
|---|
| 2026.06.29 | ₩97,530 | ₩100,387 | ₩93,720 | ₩100,334 | +2.87% | 1001만 |
|---|
| 2026.06.26 | ₩97,195 | ₩97,195 | ₩94,833 | ₩95,813 | -1.42% | 983.1만 |
|---|
| 2026.06.25 | ₩101,648 | ₩101,783 | ₩95,705 | ₩100,455 | -1.17% | 1099.8만 |
|---|
| 2026.06.24 | ₩96,336 | ₩97,745 | ₩93,331 | ₩96,376 | +0.04% | 725.6만 |
|---|
| 2026.06.23 | ₩96,591 | ₩99,354 | ₩96,162 | ₩97,168 | +0.60% | 1412.9만 |
|---|
| 2026.06.22 | ₩107,484 | ₩108,893 | ₩106,049 | ₩107,202 | -0.26% | 1039.7만 |
|---|
| 2026.06.18 | ₩101,809 | ₩105,365 | ₩101,434 | ₩105,163 | +3.29% | 1754.7만 |
|---|
| 2026.06.17 | ₩102,440 | ₩102,681 | ₩98,308 | ₩98,415 | -3.93% | 1133.9만 |
|---|
| 2026.06.16 | ₩103,889 | ₩105,405 | ₩99,797 | ₩100,012 | -3.73% | 1265.9만 |
|---|
| 2026.06.15 | ₩107,484 | ₩107,900 | ₩105,499 | ₩105,915 | -1.46% | 1045.7만 |
|---|
| 2026.06.12 | ₩102,628 | ₩105,660 | ₩102,373 | ₩103,701 | +1.05% | 1143.4만 |
|---|
| 2026.06.11 | ₩99,314 | ₩104,989 | ₩98,147 | ₩104,801 | +5.52% | 1801.1만 |
|---|
| 2026.06.10 | ₩97,074 | ₩99,542 | ₩93,935 | ₩94,901 | -2.24% | 1726만 |
|---|
| 2026.06.09 | ₩101,716 | ₩102,373 | ₩90,863 | ₩98,362 | -3.30% | 2416만 |
|---|
| 2026.06.08 | ₩100,267 | ₩102,842 | ₩99,569 | ₩100,629 | +0.36% | 1317.4만 |
|---|
| 2026.06.05 | ₩98,845 | ₩99,931 | ₩93,130 | ₩94,874 | -4.02% | 2008.2만 |
|---|
| 2026.06.04 | ₩100,616 | ₩105,499 | ₩100,226 | ₩105,123 | +4.48% | 1362.7만 |
|---|
| 2026.06.03 | ₩107,726 | ₩109,228 | ₩104,761 | ₩106,934 | -0.73% | 1533.7만 |
|---|
| 2026.06.02 | ₩102,453 | ₩108,115 | ₩101,434 | ₩106,666 | +4.11% | 2079.6만 |
|---|
| 2026.06.01 | ₩92,137 | ₩93,143 | ₩89,870 | ₩92,593 | +0.50% | 992.1만 |
|---|
| 2026.05.29 | ₩94,270 | ₩95,142 | ₩91,278 | ₩92,982 | -1.37% | 895.6만 |
|---|
| 2026.05.28 | ₩93,988 | ₩94,176 | ₩90,500 | ₩93,170 | -0.87% | 1009.5만 |
|---|
| 2026.05.27 | ₩94,619 | ₩94,941 | ₩88,716 | ₩90,889 | -3.94% | 1340.3만 |
|---|
| 2026.05.26 | ₩93,572 | ₩95,343 | ₩92,754 | ₩94,833 | +1.35% | 1549.9만 |
|---|
| 2026.05.22 | ₩89,212 | ₩91,413 | ₩88,783 | ₩89,695 | +0.54% | 769.2만 |
|---|
| 2026.05.21 | ₩86,529 | ₩88,528 | ₩85,617 | ₩88,086 | +1.80% | 762.7만 |
|---|
| 2026.05.20 | ₩85,550 | ₩87,281 | ₩84,772 | ₩87,106 | +1.82% | 1087.3만 |
|---|
| 2026.05.19 | ₩80,466 | ₩83,712 | ₩79,258 | ₩82,142 | +2.08% | 1072.1만 |
|---|
| 2026.05.18 | ₩84,785 | ₩84,973 | ₩80,117 | ₩81,780 | -3.54% | 1392만 |
|---|
| 2026.05.15 | ₩81,324 | ₩83,457 | ₩80,412 | ₩82,384 | +1.30% | 940만 |
|---|
| 2026.05.14 | ₩85,000 | ₩87,616 | ₩84,598 | ₩86,368 | +1.61% | 1178.3만 |
|---|
| 2026.05.13 | ₩82,156 | ₩85,496 | ₩80,949 | ₩85,040 | +3.51% | 1689.5만 |
|---|
| 2026.05.12 | ₩78,400 | ₩78,842 | ₩74,590 | ₩77,715 | -0.87% | 1084.2만 |
|---|
| 2026.05.11 | ₩79,218 | ₩80,761 | ₩78,306 | ₩80,653 | +1.81% | 1076.3만 |
|---|
| 2026.05.08 | ₩76,092 | ₩79,687 | ₩76,065 | ₩79,379 | +4.32% | 1147.8만 |
|---|
| 2026.05.07 | ₩77,461 | ₩77,662 | ₩74,053 | ₩74,992 | -3.19% | 1074.6만 |
|---|
| 2026.05.06 | ₩76,441 | ₩77,823 | ₩74,536 | ₩77,742 | +1.70% | 1204.1만 |
|---|
| 2026.05.05 | ₩75,099 | ₩77,367 | ₩74,831 | ₩76,709 | +2.14% | 1258.8만 |
|---|
| 2026.05.04 | ₩75,556 | ₩75,824 | ₩73,262 | ₩73,959 | -2.11% | 1105.8만 |
|---|
| 2026.05.01 | ₩73,436 | ₩75,690 | ₩72,913 | ₩74,791 | +1.85% | 840.7만 |
|---|
| 2026.04.30 | ₩71,035 | ₩74,201 | ₩70,364 | ₩73,973 | +4.14% | 1535만 |
|---|
| 2026.04.29 | ₩69,304 | ₩71,450 | ₩68,928 | ₩70,659 | +1.96% | 1734.7만 |
|---|
| 2026.04.28 | ₩67,332 | ₩67,869 | ₩65,695 | ₩66,822 | -0.76% | 1009.2만 |
|---|
| 2026.04.27 | ₩67,332 | ₩68,177 | ₩66,259 | ₩67,828 | +0.74% | 1066.1만 |
|---|
| 2026.04.24 | ₩69,210 | ₩69,223 | ₩66,768 | ₩67,708 | -2.17% | 1357.4만 |
|---|
| 2026.04.23 | ₩64,568 | ₩68,955 | ₩64,528 | ₩66,688 | +3.28% | 2560.7만 |
|---|
| 2026.04.22 | ₩59,953 | ₩60,342 | ₩58,880 | ₩60,181 | +0.38% | 1694.1만 |
|---|
| 2026.04.21 | ₩59,980 | ₩60,517 | ₩58,840 | ₩59,430 | -0.92% | 912.7만 |
|---|
| 2026.04.20 | ₩59,296 | ₩60,074 | ₩58,706 | ₩59,645 | +0.59% | 1219만 |
|---|
| 2026.04.17 | ₩57,968 | ₩59,886 | ₩57,753 | ₩59,323 | +2.34% | 1965.7만 |
|---|
| 2026.04.16 | ₩54,413 | ₩56,009 | ₩54,051 | ₩55,768 | +2.49% | 1223.6만 |
|---|
| 2026.04.15 | ₩54,614 | ₩54,788 | ₩53,662 | ₩54,574 | -0.07% | 649.1만 |
|---|
| 2026.04.14 | ₩54,869 | ₩55,593 | ₩54,252 | ₩54,869 | 0.00% | 752.3만 |
|---|
| 2026.04.13 | ₩53,219 | ₩54,212 | ₩52,857 | ₩54,091 | +1.64% | 492.9만 |
|---|
| 2026.04.10 | ₩53,125 | ₩53,715 | ₩52,857 | ₩52,964 | -0.30% | 755만 |
|---|
| 2026.04.09 | ₩51,247 | ₩52,696 | ₩51,072 | ₩52,508 | +2.46% | 909.7만 |
|---|
| 2026.04.08 | ₩51,046 | ₩51,180 | ₩49,986 | ₩50,952 | -0.18% | 1027.4만 |
|---|
| 2026.04.07 | ₩47,893 | ₩48,161 | ₩46,699 | ₩47,866 | -0.06% | 1063.6만 |
|---|
| 2026.04.06 | ₩46,337 | ₩48,899 | ₩46,310 | ₩47,544 | +2.61% | 1021.9만 |
|---|
| 2026.04.02 | ₩43,922 | ₩46,136 | ₩43,774 | ₩46,042 | +4.83% | 736.6만 |
|---|
| 2026.04.01 | ₩46,297 | ₩46,954 | ₩46,082 | ₩46,310 | +0.03% | 886.3만 |
|---|
| 2026.03.31 | ₩43,560 | ₩46,377 | ₩43,399 | ₩46,350 | +6.41% | 1119.8만 |
|---|
| 2026.03.30 | ₩44,217 | ₩44,485 | ₩41,749 | ₩42,017 | -4.98% | 875만 |
|---|
| 2026.03.27 | ₩43,520 | ₩44,177 | ₩43,184 | ₩43,654 | +0.31% | 805만 |
|---|
| 2026.03.26 | ₩44,553 | ₩45,733 | ₩43,976 | ₩44,150 | -0.90% | 1145.2만 |
|---|
| 2026.03.25 | ₩44,070 | ₩45,237 | ₩43,962 | ₩44,834 | +1.74% | 778.6만 |
|---|
| 2026.03.24 | ₩41,212 | ₩43,090 | ₩41,212 | ₩42,862 | +4.00% | 644만 |
|---|
| 2026.03.23 | ₩42,232 | ₩43,318 | ₩42,044 | ₩42,473 | +0.57% | 782.1만 |
|---|
| 2026.03.20 | ₩43,385 | ₩43,439 | ₩40,756 | ₩41,400 | -4.58% | 1203.6만 |
|---|
| 2026.03.19 | ₩42,259 | ₩43,949 | ₩42,004 | ₩43,493 | +2.92% | 809.2만 |
|---|
| 2026.03.18 | ₩45,559 | ₩45,679 | ₩44,324 | ₩44,579 | -2.15% | 514.8만 |
|---|
| 2026.03.17 | ₩45,881 | ₩45,921 | ₩44,955 | ₩45,331 | -1.20% | 726.7만 |
|---|
| 2026.03.16 | ₩45,438 | ₩45,854 | ₩44,123 | ₩44,888 | -1.21% | 1143만 |
|---|
| 2026.03.13 | ₩44,673 | ₩45,264 | ₩43,734 | ₩44,096 | -1.29% | 764.5만 |
|---|
| 2026.03.12 | ₩45,988 | ₩46,001 | ₩44,231 | ₩44,593 | -3.03% | 1145.1만 |
|---|
| 2026.03.11 | ₩45,518 | ₩46,109 | ₩44,901 | ₩45,693 | +0.38% | 675.2만 |
|---|
| 2026.03.10 | ₩45,170 | ₩46,417 | ₩44,807 | ₩44,968 | -0.45% | 1247만 |
|---|
| 2026.03.09 | ₩41,937 | ₩45,250 | ₩41,132 | ₩44,982 | +7.26% | 1379.1만 |
|---|
| 2026.03.06 | ₩42,352 | ₩42,768 | ₩41,843 | ₩42,071 | -0.67% | 746.4만 |
|---|
| 2026.03.05 | ₩44,821 | ₩45,760 | ₩43,587 | ₩44,687 | -0.30% | 1023.9만 |
|---|
| 2026.03.04 | ₩43,211 | ₩44,848 | ₩42,768 | ₩44,714 | +3.48% | 1006.1만 |
|---|
| 2026.03.03 | ₩41,829 | ₩42,822 | ₩41,440 | ₩42,419 | +1.41% | 831.7만 |
|---|
| 2026.03.02 | ₩43,654 | ₩44,968 | ₩43,654 | ₩44,915 | +2.89% | 567.7만 |
|---|
| 2026.02.27 | ₩44,834 | ₩45,264 | ₩44,512 | ₩45,089 | +0.57% | 495.8만 |
|---|
| 2026.02.26 | ₩46,619 | ₩46,833 | ₩44,995 | ₩46,122 | -1.06% | 684.2만 |
|---|
| 2026.02.25 | ₩45,505 | ₩46,377 | ₩45,250 | ₩46,364 | +1.89% | 422.2만 |
|---|
| 2026.02.24 | ₩46,015 | ₩46,766 | ₩45,492 | ₩45,679 | -0.73% | 619만 |
|---|
| 2026.02.23 | ₩45,438 | ₩45,840 | ₩44,875 | ₩45,599 | +0.35% | 440.5만 |
|---|
| 2026.02.20 | ₩44,579 | ₩45,451 | ₩44,512 | ₩45,103 | +1.17% | 507.3만 |
|---|
| 2026.02.19 | ₩44,687 | ₩45,129 | ₩44,324 | ₩44,539 | -0.33% | 496.1만 |
|---|
| 2026.02.18 | ₩46,042 | ₩46,042 | ₩45,022 | ₩45,304 | -1.60% | 630.8만 |
|---|
| 2026.02.17 | ₩43,935 | ₩44,660 | ₩43,117 | ₩44,539 | +1.37% | 680.9만 |
|---|
| 2026.02.13 | ₩45,411 | ₩45,478 | ₩44,579 | ₩45,089 | -0.71% | 814.3만 |
|---|
| 2026.02.12 | ₩46,538 | ₩46,726 | ₩44,606 | ₩45,089 | -3.11% | 1350.3만 |
|---|
| 2026.02.11 | ₩45,183 | ₩47,048 | ₩44,968 | ₩46,887 | +3.77% | 1526.5만 |
|---|
| 2026.02.10 | ₩44,553 | ₩45,478 | ₩44,163 | ₩44,861 | +0.69% | 1623.3만 |
|---|
| 2026.02.09 | ₩42,929 | ₩44,271 | ₩42,876 | ₩43,613 | +1.59% | 1678.7만 |
|---|
| 2026.02.06 | ₩38,516 | ₩40,179 | ₩38,462 | ₩40,045 | +3.97% | 994.5만 |
|---|
| 2026.02.05 | ₩39,092 | ₩39,669 | ₩38,368 | ₩38,878 | -0.55% | 650.4만 |
|---|
| 2026.02.04 | ₩38,059 | ₩39,750 | ₩37,764 | ₩39,347 | +3.38% | 1308.5만 |
|---|
| 2026.02.03 | ₩37,684 | ₩37,845 | ₩36,584 | ₩37,375 | -0.82% | 868.4만 |
|---|
| 2026.02.02 | ₩37,348 | ₩38,717 | ₩37,147 | ₩38,596 | +3.34% | 819.3만 |
|---|
| 2026.01.30 | ₩38,583 | ₩38,650 | ₩37,134 | ₩37,416 | -3.03% | 860.9만 |
|---|
| 2026.01.29 | ₩37,939 | ₩38,703 | ₩37,027 | ₩38,395 | +1.20% | 2064.1만 |
|---|
| 2026.01.28 | ₩40,193 | ₩40,796 | ₩39,468 | ₩40,689 | +1.23% | 1239.2만 |
|---|
| 2026.01.27 | ₩38,542 | ₩39,589 | ₩38,529 | ₩39,388 | +2.19% | 659.3만 |
|---|
| 2026.01.26 | ₩38,368 | ₩38,569 | ₩38,086 | ₩38,368 | 0.00% | 426.2만 |
|---|
| 2026.01.23 | ₩39,321 | ₩39,401 | ₩38,623 | ₩38,972 | -0.89% | 474.5만 |
|---|
| 2026.01.22 | ₩39,052 | ₩39,334 | ₩38,663 | ₩38,945 | -0.27% | 424.9만 |
|---|
| 2026.01.21 | ₩37,161 | ₩38,475 | ₩37,094 | ₩38,261 | +2.96% | 664.2만 |
|---|
| 2026.01.20 | ₩36,181 | ₩37,013 | ₩36,101 | ₩36,383 | +0.56% | 522.2만 |
|---|
| 2026.01.16 | ₩37,764 | ₩38,314 | ₩37,603 | ₩37,603 | -0.43% | 361.2만 |
|---|
| 2026.01.15 | ₩38,220 | ₩38,220 | ₩37,509 | ₩37,563 | -1.72% | 528.7만 |
|---|
| 2026.01.14 | ₩38,033 | ₩38,033 | ₩37,067 | ₩37,402 | -1.66% | 871.2만 |
|---|
| 2026.01.13 | ₩38,234 | ₩38,583 | ₩37,845 | ₩38,140 | -0.25% | 475.4만 |
|---|
| 2026.01.12 | ₩38,542 | ₩38,569 | ₩37,751 | ₩38,033 | -1.32% | 760.4만 |
|---|
| 2026.01.09 | ₩38,516 | ₩38,784 | ₩38,073 | ₩38,690 | +0.45% | 717.7만 |
|---|
| 2026.01.08 | ₩37,805 | ₩38,059 | ₩37,268 | ₩37,617 | -0.50% | 686만 |
|---|
| 2026.01.07 | ₩38,851 | ₩39,012 | ₩38,381 | ₩38,744 | -0.28% | 520.4만 |
|---|
| 2026.01.06 | ₩38,261 | ₩39,616 | ₩38,220 | ₩39,455 | +3.12% | 998.4만 |
|---|
| 2026.01.05 | ₩36,973 | ₩37,348 | ₩36,718 | ₩36,772 | -0.54% | 651.5만 |
|---|
| 2026.01.02 | ₩36,919 | ₩37,348 | ₩36,557 | ₩36,718 | -0.55% | 1000.9만 |
|---|
| 2025.12.31 | ₩34,974 | ₩35,122 | ₩34,746 | ₩34,800 | -0.50% | 370.9만 |
|---|
| 2025.12.30 | ₩35,323 | ₩35,537 | ₩34,961 | ₩34,961 | -1.03% | 332.7만 |
|---|
| 2025.12.29 | ₩35,148 | ₩35,309 | ₩34,813 | ₩34,907 | -0.69% | 284.3만 |
|---|
| 2025.12.26 | ₩35,095 | ₩35,309 | ₩34,961 | ₩35,202 | +0.31% | 213만 |
|---|
| 2025.12.24 | ₩35,028 | ₩35,068 | ₩34,907 | ₩35,041 | +0.04% | 108.2만 |
|---|
| 2025.12.23 | ₩35,122 | ₩35,135 | ₩34,853 | ₩34,961 | -0.46% | 306.3만 |
|---|
| 2025.12.22 | ₩35,148 | ₩35,242 | ₩34,786 | ₩34,800 | -0.99% | 346만 |
|---|
| 2025.12.19 | ₩34,706 | ₩35,189 | ₩34,612 | ₩34,639 | -0.19% | 815.9만 |
|---|
| 2025.12.18 | ₩34,679 | ₩34,907 | ₩34,437 | ₩34,545 | -0.39% | 536.7만 |
|---|
| 2025.12.17 | ₩34,800 | ₩35,269 | ₩34,196 | ₩34,276 | -1.50% | 621.6만 |
|---|
| 2025.12.16 | ₩35,001 | ₩35,242 | ₩34,612 | ₩34,800 | -0.57% | 595.5만 |
|---|
| 2025.12.15 | ₩36,074 | ₩36,168 | ₩35,269 | ₩35,497 | -1.60% | 550.1만 |
|---|
| 2025.12.12 | ₩35,645 | ₩35,725 | ₩34,800 | ₩34,880 | -2.15% | 900.3만 |
|---|
| 2025.12.11 | ₩34,907 | ₩35,376 | ₩34,706 | ₩35,229 | +0.92% | 529.5만 |
|---|
| 2025.12.10 | ₩34,759 | ₩35,430 | ₩34,692 | ₩35,309 | +1.58% | 482.3만 |
|---|
| 2025.12.09 | ₩34,665 | ₩34,974 | ₩34,639 | ₩34,800 | +0.39% | 466만 |
|---|
| 2025.12.08 | ₩34,679 | ₩34,880 | ₩34,598 | ₩34,719 | +0.12% | 590.3만 |
|---|
| 2025.12.05 | ₩35,296 | ₩35,457 | ₩34,853 | ₩34,880 | -1.18% | 659.1만 |
|---|
| 2025.12.04 | ₩34,598 | ₩34,746 | ₩34,290 | ₩34,424 | -0.50% | 655.8만 |
|---|
| 2025.12.03 | ₩32,640 | ₩34,652 | ₩32,559 | ₩34,625 | +6.08% | 1502.1만 |
|---|
| 2025.12.02 | ₩31,218 | ₩32,412 | ₩31,164 | ₩32,318 | +3.52% | 811.4만 |
|---|
| 2025.12.01 | ₩30,708 | ₩31,312 | ₩30,668 | ₩31,070 | +1.18% | 476.9만 |
|---|
| 2025.11.28 | ₩30,560 | ₩30,882 | ₩30,493 | ₩30,842 | +0.92% | 231.1만 |
|---|
| 2025.11.26 | ₩30,158 | ₩30,654 | ₩30,144 | ₩30,386 | +0.76% | 606.9만 |
|---|
| 2025.11.25 | ₩29,715 | ₩30,185 | ₩29,487 | ₩30,131 | +1.40% | 498.4만 |
|---|
| 2025.11.24 | ₩29,339 | ₩29,755 | ₩29,219 | ₩29,621 | +0.96% | 493.2만 |
|---|
| 2025.11.21 | ₩28,910 | ₩29,796 | ₩28,508 | ₩29,474 | +1.95% | 589.3만 |
|---|
| 2025.11.20 | ₩29,447 | ₩29,796 | ₩28,320 | ₩28,441 | -3.42% | 768.7만 |
|---|
| 2025.11.19 | ₩29,983 | ₩30,305 | ₩29,688 | ₩29,983 | 0.00% | 355만 |
|---|
| 2025.11.18 | ₩29,836 | ₩30,171 | ₩29,581 | ₩29,970 | +0.45% | 573.2만 |
|---|
| 2025.11.17 | ₩30,963 | ₩31,231 | ₩30,198 | ₩30,507 | -1.47% | 442.2만 |
|---|
| 2025.11.14 | ₩30,990 | ₩31,701 | ₩30,936 | ₩31,312 | +1.04% | 423.5만 |
|---|
| 2025.11.13 | ₩32,559 | ₩32,693 | ₩31,660 | ₩31,902 | -2.02% | 594.6만 |
|---|
| 2025.11.12 | ₩32,170 | ₩32,586 | ₩31,915 | ₩32,197 | +0.08% | 685.7만 |
|---|
| 2025.11.11 | ₩32,023 | ₩32,170 | ₩31,741 | ₩31,794 | -0.71% | 455.7만 |
|---|
| 2025.11.10 | ₩31,714 | ₩32,009 | ₩31,379 | ₩31,835 | +0.38% | 426.9만 |
|---|
| 2025.11.07 | ₩31,687 | ₩31,714 | ₩30,922 | ₩31,566 | -0.38% | 798.6만 |
|---|
| 2025.11.06 | ₩32,197 | ₩32,291 | ₩31,607 | ₩31,714 | -1.50% | 417만 |
|---|
| 2025.11.05 | ₩31,486 | ₩32,613 | ₩31,486 | ₩32,197 | +2.26% | 461.5만 |
|---|
| 2025.11.04 | ₩32,090 | ₩32,251 | ₩31,379 | ₩31,419 | -2.09% | 544.6만 |
|---|
| 2025.11.03 | ₩32,814 | ₩33,082 | ₩32,613 | ₩32,734 | -0.25% | 462.9만 |
|---|
| 2025.10.31 | ₩33,069 | ₩33,230 | ₩32,693 | ₩32,827 | -0.73% | 437.1만 |
|---|
| 2025.10.30 | ₩32,962 | ₩33,404 | ₩32,774 | ₩32,801 | -0.49% | 463.9만 |
|---|
| 2025.10.29 | ₩34,156 | ₩34,182 | ₩32,908 | ₩33,109 | -3.06% | 576.9만 |
|---|
| 2025.10.28 | ₩33,914 | ₩34,250 | ₩33,753 | ₩33,820 | -0.28% | 557.7만 |
|---|
| 2025.10.27 | ₩33,820 | ₩34,263 | ₩33,552 | ₩34,169 | +1.03% | 576.5만 |
|---|
| 2025.10.24 | ₩34,075 | ₩34,223 | ₩33,042 | ₩33,351 | -2.13% | 920.6만 |
|---|
| 2025.10.23 | ₩34,746 | ₩35,443 | ₩33,686 | ₩33,887 | -2.47% | 1917만 |
|---|
| 2025.10.22 | ₩39,844 | ₩40,327 | ₩38,824 | ₩39,066 | -1.95% | 1212.4만 |
|---|
| 2025.10.21 | ₩40,917 | ₩41,561 | ₩40,810 | ₩40,971 | +0.13% | 476.1만 |
|---|
| 2025.10.20 | ₩39,911 | ₩40,877 | ₩39,871 | ₩40,528 | +1.55% | 798.1만 |
|---|
| 2025.10.17 | ₩38,542 | ₩39,321 | ₩38,529 | ₩39,240 | +1.81% | 520.4만 |
|---|
| 2025.10.16 | ₩39,253 | ₩39,696 | ₩38,985 | ₩39,361 | +0.27% | 624.5만 |
|---|
| 2025.10.15 | ₩38,650 | ₩38,878 | ₩38,019 | ₩38,864 | +0.56% | 486.8만 |
|---|
| 2025.10.14 | ₩37,563 | ₩38,408 | ₩37,469 | ₩38,006 | +1.18% | 662.2만 |
|---|
| 2025.10.13 | ₩38,033 | ₩38,663 | ₩37,764 | ₩38,636 | +1.59% | 514.7만 |
|---|
| 2025.10.10 | ₩38,462 | ₩38,797 | ₩36,329 | ₩36,369 | -5.44% | 871.8만 |
|---|