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 | ₩71,276 | ₩71,813 | ₩69,385 | ₩69,828 | -2.03% | 665.6만 |
| 2026.10.08 | ₩73,288 | ₩73,677 | ₩69,935 | ₩70,699 | -3.53% | 1001.1만 |
| 2026.10.07 | ₩74,093 | ₩75,984 | ₩74,093 | ₩75,354 | +1.70% | 959.3만 |
| 2026.10.06 | ₩77,741 | ₩79,525 | ₩77,352 | ₩78,761 | +1.31% | 918.7만 |
| 2026.10.05 | ₩75,917 | ₩77,406 | ₩75,260 | ₩77,366 | +1.91% | 888.4만 |
| 2026.10.02 | ₩74,240 | ₩77,030 | ₩74,120 | ₩76,802 | +3.45% | 1633.5만 |
| 2026.10.01 | ₩70,713 | ₩72,175 | ₩70,619 | ₩71,759 | +1.48% | 805.3만 |
| 2026.09.30 | ₩71,437 | ₩71,826 | ₩70,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,571 |
| +0.19% |
| 808.8만 |
| 2026.09.29 | ₩72,778 | ₩72,872 | ₩71,048 | ₩71,410 | -1.88% | 907.6만 |
|---|
| 2026.09.28 | ₩70,538 | ₩71,102 | ₩69,385 | ₩70,740 | +0.29% | 840.2만 |
|---|
| 2026.09.25 | ₩69,479 | ₩69,868 | ₩68,701 | ₩69,653 | +0.25% | 1008.9만 |
|---|
| 2026.09.24 | ₩68,942 | ₩69,734 | ₩68,044 | ₩69,184 | +0.35% | 872.9만 |
|---|
| 2026.09.23 | ₩70,431 | ₩70,699 | ₩69,050 | ₩70,364 | -0.10% | 948.4만 |
|---|
| 2026.09.22 | ₩69,573 | ₩71,813 | ₩69,398 | ₩71,638 | +2.97% | 916.4만 |
|---|
| 2026.09.21 | ₩68,795 | ₩69,720 | ₩68,003 | ₩69,251 | +0.66% | 755.5만 |
|---|
| 2026.09.18 | ₩66,716 | ₩67,574 | ₩66,045 | ₩67,306 | +0.88% | 1343.7만 |
|---|
| 2026.09.17 | ₩65,978 | ₩66,152 | ₩65,066 | ₩65,200 | -1.18% | 639.9만 |
|---|
| 2026.09.16 | ₩66,219 | ₩66,219 | ₩63,752 | ₩64,462 | -2.65% | 903만 |
|---|
| 2026.09.15 | ₩65,200 | ₩65,348 | ₩64,154 | ₩64,275 | -1.42% | 640.7만 |
|---|
| 2026.09.14 | ₩64,221 | ₩65,146 | ₩63,912 | ₩64,087 | -0.21% | 972.2만 |
|---|
| 2026.09.11 | ₩68,996 | ₩69,573 | ₩68,218 | ₩69,090 | +0.14% | 759.6만 |
|---|
| 2026.09.10 | ₩68,111 | ₩68,298 | ₩67,038 | ₩68,057 | -0.08% | 811만 |
|---|
| 2026.09.09 | ₩68,848 | ₩70,217 | ₩68,768 | ₩69,143 | +0.43% | 716.9만 |
|---|
| 2026.09.08 | ₩70,766 | ₩70,914 | ₩69,425 | ₩69,707 | -1.50% | 871.6만 |
|---|
| 2026.09.04 | ₩69,868 | ₩70,592 | ₩69,465 | ₩70,069 | +0.29% | 735.6만 |
|---|
| 2026.09.03 | ₩67,628 | ₩68,915 | ₩67,011 | ₩68,781 | +1.71% | 591.1만 |
|---|
| 2026.09.02 | ₩67,413 | ₩68,258 | ₩66,608 | ₩68,017 | +0.90% | 612.2만 |
|---|
| 2026.09.01 | ₩66,421 | ₩66,434 | ₩65,026 | ₩66,260 | -0.24% | 849.6만 |
|---|
| 2026.08.31 | ₩67,883 | ₩68,285 | ₩66,702 | ₩67,252 | -0.93% | 738.7만 |
|---|
| 2026.08.28 | ₩68,339 | ₩68,352 | ₩65,938 | ₩66,233 | -3.08% | 734.5만 |
|---|
| 2026.08.27 | ₩68,647 | ₩68,942 | ₩67,453 | ₩68,862 | +0.31% | 811.2만 |
|---|
| 2026.08.26 | ₩66,836 | ₩67,024 | ₩65,683 | ₩66,608 | -0.34% | 501.2만 |
|---|
| 2026.08.25 | ₩66,622 | ₩67,185 | ₩65,938 | ₩66,340 | -0.42% | 566.2만 |
|---|
| 2026.08.24 | ₩67,440 | ₩67,440 | ₩65,656 | ₩66,193 | -1.85% | 709.5만 |
|---|
| 2026.08.21 | ₩68,044 | ₩68,138 | ₩66,944 | ₩67,816 | -0.34% | 477.4만 |
|---|
| 2026.08.20 | ₩67,695 | ₩68,218 | ₩66,635 | ₩66,957 | -1.09% | 877.3만 |
|---|
| 2026.08.19 | ₩70,579 | ₩70,954 | ₩67,386 | ₩67,614 | -4.20% | 1398만 |
|---|
| 2026.08.18 | ₩71,451 | ₩72,175 | ₩69,653 | ₩70,109 | -1.88% | 1290.3만 |
|---|
| 2026.08.17 | ₩74,857 | ₩76,507 | ₩74,683 | ₩74,831 | -0.04% | 951만 |
|---|
| 2026.08.14 | ₩72,524 | ₩73,838 | ₩72,135 | ₩72,819 | +0.41% | 461.8만 |
|---|
| 2026.08.13 | ₩72,859 | ₩74,106 | ₩72,282 | ₩72,322 | -0.74% | 601.8만 |
|---|
| 2026.08.12 | ₩76,118 | ₩76,212 | ₩72,617 | ₩72,671 | -4.53% | 722.3만 |
|---|
| 2026.08.11 | ₩75,005 | ₩75,005 | ₩73,167 | ₩73,825 | -1.57% | 396.7만 |
|---|
| 2026.08.10 | ₩76,346 | ₩76,386 | ₩72,872 | ₩72,899 | -4.52% | 571.9만 |
|---|
| 2026.08.07 | ₩74,737 | ₩75,300 | ₩73,744 | ₩75,246 | +0.68% | 809.1만 |
|---|
| 2026.08.06 | ₩70,538 | ₩73,208 | ₩70,149 | ₩71,464 | +1.31% | 683.1만 |
|---|
| 2026.08.05 | ₩72,564 | ₩72,644 | ₩70,512 | ₩70,780 | -2.46% | 980.4만 |
|---|
| 2026.08.04 | ₩72,738 | ₩73,556 | ₩72,215 | ₩72,725 | -0.02% | 1127.9만 |
|---|
| 2026.08.03 | ₩68,567 | ₩70,646 | ₩67,990 | ₩70,002 | +2.09% | 878.2만 |
|---|
| 2026.07.31 | ₩72,349 | ₩72,685 | ₩69,854 | ₩70,270 | -2.87% | 1081.3만 |
|---|
| 2026.07.30 | ₩69,519 | ₩71,343 | ₩68,942 | ₩71,169 | +2.37% | 1154.2만 |
|---|
| 2026.07.29 | ₩66,206 | ₩68,607 | ₩64,221 | ₩64,865 | -2.03% | 1351.1만 |
|---|
| 2026.07.28 | ₩67,614 | ₩68,862 | ₩65,602 | ₩67,279 | -0.50% | 1634.3만 |
|---|
| 2026.07.27 | ₩71,182 | ₩72,121 | ₩69,237 | ₩71,692 | +0.72% | 1475만 |
|---|
| 2026.07.24 | ₩72,993 | ₩73,328 | ₩68,513 | ₩69,130 | -5.29% | 1689.3만 |
|---|
| 2026.07.23 | ₩72,966 | ₩75,957 | ₩70,766 | ₩71,746 | -1.67% | 3224만 |
|---|
| 2026.07.22 | ₩86,862 | ₩89,236 | ₩86,540 | ₩88,217 | +1.56% | 756만 |
|---|
| 2026.07.21 | ₩87,626 | ₩88,686 | ₩85,963 | ₩87,761 | +0.15% | 971.5만 |
|---|
| 2026.07.20 | ₩83,656 | ₩84,421 | ₩82,248 | ₩82,865 | -0.95% | 709.6만 |
|---|
| 2026.07.17 | ₩80,035 | ₩85,668 | ₩78,653 | ₩83,240 | +4.01% | 1589.1만 |
|---|
| 2026.07.16 | ₩87,130 | ₩87,466 | ₩83,482 | ₩84,193 | -3.37% | 1379.3만 |
|---|
| 2026.07.15 | ₩93,957 | ₩94,118 | ₩88,042 | ₩90,872 | -3.28% | 1116.9만 |
|---|
| 2026.07.14 | ₩96,103 | ₩96,117 | ₩92,308 | ₩94,065 | -2.12% | 1234.1만 |
|---|
| 2026.07.13 | ₩93,971 | ₩94,360 | ₩91,047 | ₩91,838 | -2.27% | 1272.7만 |
|---|
| 2026.07.10 | ₩94,749 | ₩96,613 | ₩93,528 | ₩95,849 | +1.16% | 693.4만 |
|---|
| 2026.07.09 | ₩94,668 | ₩97,391 | ₩94,185 | ₩95,755 | +1.15% | 883.8만 |
|---|
| 2026.07.08 | ₩89,907 | ₩92,106 | ₩88,351 | ₩91,932 | +2.25% | 932.8만 |
|---|
| 2026.07.07 | ₩90,390 | ₩92,147 | ₩89,223 | ₩90,242 | -0.16% | 1420.2만 |
|---|
| 2026.07.06 | ₩95,607 | ₩97,981 | ₩95,339 | ₩95,755 | +0.15% | 747.5만 |
|---|
| 2026.07.02 | ₩97,887 | ₩98,410 | ₩89,571 | ₩91,677 | -6.34% | 1684.5만 |
|---|
| 2026.07.01 | ₩97,431 | ₩98,142 | ₩93,609 | ₩94,856 | -2.64% | 1428.8만 |
|---|
| 2026.06.30 | ₩99,899 | ₩100,919 | ₩98,384 | ₩100,449 | +0.55% | 972.2만 |
|---|
| 2026.06.29 | ₩97,512 | ₩100,369 | ₩93,703 | ₩100,315 | +2.87% | 1001만 |
|---|
| 2026.06.26 | ₩97,176 | ₩97,176 | ₩94,816 | ₩95,795 | -1.42% | 983.1만 |
|---|
| 2026.06.25 | ₩101,630 | ₩101,764 | ₩95,688 | ₩100,436 | -1.17% | 1099.8만 |
|---|
| 2026.06.24 | ₩96,318 | ₩97,726 | ₩93,314 | ₩96,358 | +0.04% | 725.6만 |
|---|
| 2026.06.23 | ₩96,573 | ₩99,336 | ₩96,144 | ₩97,150 | +0.60% | 1412.9만 |
|---|
| 2026.06.22 | ₩107,464 | ₩108,873 | ₩106,029 | ₩107,182 | -0.26% | 1039.7만 |
|---|
| 2026.06.18 | ₩101,790 | ₩105,345 | ₩101,415 | ₩105,144 | +3.29% | 1754.7만 |
|---|
| 2026.06.17 | ₩102,421 | ₩102,662 | ₩98,290 | ₩98,397 | -3.93% | 1133.9만 |
|---|
| 2026.06.16 | ₩103,870 | ₩105,385 | ₩99,779 | ₩99,993 | -3.73% | 1265.9만 |
|---|
| 2026.06.15 | ₩107,464 | ₩107,880 | ₩105,479 | ₩105,895 | -1.46% | 1045.7만 |
|---|
| 2026.06.12 | ₩102,609 | ₩105,640 | ₩102,354 | ₩103,682 | +1.05% | 1143.4만 |
|---|
| 2026.06.11 | ₩99,296 | ₩104,969 | ₩98,129 | ₩104,782 | +5.52% | 1801.1만 |
|---|
| 2026.06.10 | ₩97,056 | ₩99,524 | ₩93,917 | ₩94,883 | -2.24% | 1726만 |
|---|
| 2026.06.09 | ₩101,697 | ₩102,354 | ₩90,846 | ₩98,343 | -3.30% | 2416만 |
|---|
| 2026.06.08 | ₩100,248 | ₩102,823 | ₩99,551 | ₩100,610 | +0.36% | 1317.4만 |
|---|
| 2026.06.05 | ₩98,826 | ₩99,913 | ₩93,112 | ₩94,856 | -4.02% | 2008.2만 |
|---|
| 2026.06.04 | ₩100,597 | ₩105,479 | ₩100,208 | ₩105,103 | +4.48% | 1362.7만 |
|---|
| 2026.06.03 | ₩107,706 | ₩109,208 | ₩104,741 | ₩106,914 | -0.73% | 1533.7만 |
|---|
| 2026.06.02 | ₩102,434 | ₩108,095 | ₩101,415 | ₩106,646 | +4.11% | 2079.6만 |
|---|
| 2026.06.01 | ₩92,120 | ₩93,126 | ₩89,853 | ₩92,576 | +0.50% | 992.1만 |
|---|
| 2026.05.29 | ₩94,252 | ₩95,124 | ₩91,261 | ₩92,965 | -1.37% | 895.6만 |
|---|
| 2026.05.28 | ₩93,971 | ₩94,159 | ₩90,483 | ₩93,153 | -0.87% | 1009.5만 |
|---|
| 2026.05.27 | ₩94,601 | ₩94,923 | ₩88,700 | ₩90,872 | -3.94% | 1340.3만 |
|---|
| 2026.05.26 | ₩93,555 | ₩95,325 | ₩92,737 | ₩94,816 | +1.35% | 1549.9만 |
|---|
| 2026.05.22 | ₩89,196 | ₩91,395 | ₩88,767 | ₩89,679 | +0.54% | 769.2만 |
|---|
| 2026.05.21 | ₩86,513 | ₩88,512 | ₩85,601 | ₩88,069 | +1.80% | 762.7만 |
|---|
| 2026.05.20 | ₩85,534 | ₩87,264 | ₩84,756 | ₩87,090 | +1.82% | 1087.3만 |
|---|
| 2026.05.19 | ₩80,451 | ₩83,696 | ₩79,243 | ₩82,127 | +2.08% | 1072.1만 |
|---|
| 2026.05.18 | ₩84,770 | ₩84,957 | ₩80,102 | ₩81,765 | -3.54% | 1392만 |
|---|
| 2026.05.15 | ₩81,309 | ₩83,442 | ₩80,397 | ₩82,369 | +1.30% | 940만 |
|---|
| 2026.05.14 | ₩84,984 | ₩87,600 | ₩84,582 | ₩86,352 | +1.61% | 1178.3만 |
|---|
| 2026.05.13 | ₩82,141 | ₩85,480 | ₩80,933 | ₩85,024 | +3.51% | 1689.5만 |
|---|
| 2026.05.12 | ₩78,385 | ₩78,828 | ₩74,576 | ₩77,701 | -0.87% | 1084.2만 |
|---|
| 2026.05.11 | ₩79,203 | ₩80,746 | ₩78,291 | ₩80,638 | +1.81% | 1076.3만 |
|---|
| 2026.05.08 | ₩76,078 | ₩79,673 | ₩76,051 | ₩79,364 | +4.32% | 1147.8만 |
|---|
| 2026.05.07 | ₩77,446 | ₩77,647 | ₩74,039 | ₩74,978 | -3.19% | 1074.6만 |
|---|
| 2026.05.06 | ₩76,427 | ₩77,808 | ₩74,522 | ₩77,728 | +1.70% | 1204.1만 |
|---|
| 2026.05.05 | ₩75,085 | ₩77,352 | ₩74,817 | ₩76,695 | +2.14% | 1258.8만 |
|---|
| 2026.05.04 | ₩75,541 | ₩75,810 | ₩73,248 | ₩73,945 | -2.11% | 1105.8만 |
|---|
| 2026.05.01 | ₩73,422 | ₩75,676 | ₩72,899 | ₩74,777 | +1.85% | 840.7만 |
|---|
| 2026.04.30 | ₩71,021 | ₩74,187 | ₩70,351 | ₩73,959 | +4.14% | 1535만 |
|---|
| 2026.04.29 | ₩69,291 | ₩71,437 | ₩68,915 | ₩70,646 | +1.96% | 1734.7만 |
|---|
| 2026.04.28 | ₩67,319 | ₩67,856 | ₩65,683 | ₩66,810 | -0.76% | 1009.2만 |
|---|
| 2026.04.27 | ₩67,319 | ₩68,164 | ₩66,246 | ₩67,816 | +0.74% | 1066.1만 |
|---|
| 2026.04.24 | ₩69,197 | ₩69,211 | ₩66,756 | ₩67,695 | -2.17% | 1357.4만 |
|---|
| 2026.04.23 | ₩64,556 | ₩68,942 | ₩64,516 | ₩66,676 | +3.28% | 2560.7만 |
|---|
| 2026.04.22 | ₩59,942 | ₩60,331 | ₩58,869 | ₩60,170 | +0.38% | 1694.1만 |
|---|
| 2026.04.21 | ₩59,969 | ₩60,506 | ₩58,829 | ₩59,419 | -0.92% | 912.7만 |
|---|
| 2026.04.20 | ₩59,285 | ₩60,063 | ₩58,695 | ₩59,634 | +0.59% | 1219만 |
|---|
| 2026.04.17 | ₩57,957 | ₩59,875 | ₩57,743 | ₩59,312 | +2.34% | 1965.7만 |
|---|
| 2026.04.16 | ₩54,403 | ₩55,999 | ₩54,041 | ₩55,757 | +2.49% | 1223.6만 |
|---|
| 2026.04.15 | ₩54,604 | ₩54,778 | ₩53,652 | ₩54,564 | -0.07% | 649.1만 |
|---|
| 2026.04.14 | ₩54,859 | ₩55,583 | ₩54,242 | ₩54,859 | 0.00% | 752.3만 |
|---|
| 2026.04.13 | ₩53,209 | ₩54,202 | ₩52,847 | ₩54,081 | +1.64% | 492.9만 |
|---|
| 2026.04.10 | ₩53,115 | ₩53,705 | ₩52,847 | ₩52,954 | -0.30% | 755만 |
|---|
| 2026.04.09 | ₩51,237 | ₩52,686 | ₩51,063 | ₩52,498 | +2.46% | 909.7만 |
|---|
| 2026.04.08 | ₩51,036 | ₩51,170 | ₩49,976 | ₩50,942 | -0.18% | 1027.4만 |
|---|
| 2026.04.07 | ₩47,884 | ₩48,152 | ₩46,690 | ₩47,857 | -0.06% | 1063.6만 |
|---|
| 2026.04.06 | ₩46,328 | ₩48,890 | ₩46,301 | ₩47,535 | +2.61% | 1021.9만 |
|---|
| 2026.04.02 | ₩43,914 | ₩46,127 | ₩43,766 | ₩46,033 | +4.83% | 736.6만 |
|---|
| 2026.04.01 | ₩46,288 | ₩46,945 | ₩46,073 | ₩46,301 | +0.03% | 886.3만 |
|---|
| 2026.03.31 | ₩43,552 | ₩46,368 | ₩43,391 | ₩46,342 | +6.41% | 1119.8만 |
|---|
| 2026.03.30 | ₩44,209 | ₩44,477 | ₩41,741 | ₩42,009 | -4.98% | 875만 |
|---|
| 2026.03.27 | ₩43,511 | ₩44,169 | ₩43,176 | ₩43,646 | +0.31% | 805만 |
|---|
| 2026.03.26 | ₩44,544 | ₩45,725 | ₩43,967 | ₩44,142 | -0.90% | 1145.2만 |
|---|
| 2026.03.25 | ₩44,061 | ₩45,228 | ₩43,954 | ₩44,826 | +1.74% | 778.6만 |
|---|
| 2026.03.24 | ₩41,204 | ₩43,082 | ₩41,204 | ₩42,854 | +4.00% | 644만 |
|---|
| 2026.03.23 | ₩42,224 | ₩43,310 | ₩42,036 | ₩42,465 | +0.57% | 782.1만 |
|---|
| 2026.03.20 | ₩43,377 | ₩43,431 | ₩40,748 | ₩41,392 | -4.58% | 1203.6만 |
|---|
| 2026.03.19 | ₩42,251 | ₩43,941 | ₩41,996 | ₩43,485 | +2.92% | 809.2만 |
|---|
| 2026.03.18 | ₩45,550 | ₩45,671 | ₩44,316 | ₩44,571 | -2.15% | 514.8만 |
|---|
| 2026.03.17 | ₩45,872 | ₩45,912 | ₩44,947 | ₩45,322 | -1.20% | 726.7만 |
|---|
| 2026.03.16 | ₩45,429 | ₩45,845 | ₩44,115 | ₩44,880 | -1.21% | 1143만 |
|---|
| 2026.03.13 | ₩44,665 | ₩45,255 | ₩43,726 | ₩44,088 | -1.29% | 764.5만 |
|---|
| 2026.03.12 | ₩45,979 | ₩45,993 | ₩44,222 | ₩44,584 | -3.03% | 1145.1만 |
|---|
| 2026.03.11 | ₩45,510 | ₩46,100 | ₩44,893 | ₩45,684 | +0.38% | 675.2만 |
|---|
| 2026.03.10 | ₩45,161 | ₩46,409 | ₩44,799 | ₩44,960 | -0.45% | 1247만 |
|---|
| 2026.03.09 | ₩41,929 | ₩45,242 | ₩41,124 | ₩44,973 | +7.26% | 1379.1만 |
|---|
| 2026.03.06 | ₩42,345 | ₩42,760 | ₩41,835 | ₩42,063 | -0.67% | 746.4만 |
|---|
| 2026.03.05 | ₩44,812 | ₩45,751 | ₩43,579 | ₩44,678 | -0.30% | 1023.9만 |
|---|
| 2026.03.04 | ₩43,203 | ₩44,839 | ₩42,760 | ₩44,705 | +3.48% | 1006.1만 |
|---|
| 2026.03.03 | ₩41,821 | ₩42,814 | ₩41,432 | ₩42,412 | +1.41% | 831.7만 |
|---|
| 2026.03.02 | ₩43,646 | ₩44,960 | ₩43,646 | ₩44,906 | +2.89% | 567.7만 |
|---|
| 2026.02.27 | ₩44,826 | ₩45,255 | ₩44,504 | ₩45,081 | +0.57% | 495.8만 |
|---|
| 2026.02.26 | ₩46,610 | ₩46,824 | ₩44,987 | ₩46,114 | -1.06% | 684.2만 |
|---|
| 2026.02.25 | ₩45,497 | ₩46,368 | ₩45,242 | ₩46,355 | +1.89% | 422.2만 |
|---|
| 2026.02.24 | ₩46,006 | ₩46,757 | ₩45,483 | ₩45,671 | -0.73% | 619만 |
|---|
| 2026.02.23 | ₩45,429 | ₩45,832 | ₩44,866 | ₩45,590 | +0.35% | 440.5만 |
|---|
| 2026.02.20 | ₩44,571 | ₩45,443 | ₩44,504 | ₩45,094 | +1.17% | 507.3만 |
|---|
| 2026.02.19 | ₩44,678 | ₩45,121 | ₩44,316 | ₩44,531 | -0.33% | 496.1만 |
|---|
| 2026.02.18 | ₩46,033 | ₩46,033 | ₩45,014 | ₩45,295 | -1.60% | 630.8만 |
|---|
| 2026.02.17 | ₩43,927 | ₩44,652 | ₩43,109 | ₩44,531 | +1.37% | 680.9만 |
|---|
| 2026.02.13 | ₩45,403 | ₩45,470 | ₩44,571 | ₩45,081 | -0.71% | 814.3만 |
|---|
| 2026.02.12 | ₩46,529 | ₩46,717 | ₩44,598 | ₩45,081 | -3.11% | 1350.3만 |
|---|
| 2026.02.11 | ₩45,175 | ₩47,039 | ₩44,960 | ₩46,878 | +3.77% | 1526.5만 |
|---|
| 2026.02.10 | ₩44,544 | ₩45,470 | ₩44,155 | ₩44,853 | +0.69% | 1623.3만 |
|---|
| 2026.02.09 | ₩42,921 | ₩44,263 | ₩42,868 | ₩43,605 | +1.59% | 1678.7만 |
|---|
| 2026.02.06 | ₩38,508 | ₩40,172 | ₩38,455 | ₩40,038 | +3.97% | 994.5만 |
|---|
| 2026.02.05 | ₩39,085 | ₩39,662 | ₩38,361 | ₩38,871 | -0.55% | 650.4만 |
|---|
| 2026.02.04 | ₩38,052 | ₩39,742 | ₩37,757 | ₩39,340 | +3.38% | 1308.5만 |
|---|
| 2026.02.03 | ₩37,677 | ₩37,838 | ₩36,577 | ₩37,368 | -0.82% | 868.4만 |
|---|
| 2026.02.02 | ₩37,342 | ₩38,710 | ₩37,140 | ₩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 | ₩38,696 | ₩37,020 | ₩38,388 | +1.20% | 2064.1만 |
|---|
| 2026.01.28 | ₩40,185 | ₩40,789 | ₩39,461 | ₩40,681 | +1.23% | 1239.2만 |
|---|
| 2026.01.27 | ₩38,535 | ₩39,581 | ₩38,522 | ₩39,380 | +2.19% | 659.3만 |
|---|
| 2026.01.26 | ₩38,361 | ₩38,562 | ₩38,079 | ₩38,361 | 0.00% | 426.2만 |
|---|
| 2026.01.23 | ₩39,313 | ₩39,394 | ₩38,616 | ₩38,964 | -0.89% | 474.5만 |
|---|
| 2026.01.22 | ₩39,045 | ₩39,327 | ₩38,656 | ₩38,938 | -0.27% | 424.9만 |
|---|
| 2026.01.21 | ₩37,154 | ₩38,468 | ₩37,087 | ₩38,254 | +2.96% | 664.2만 |
|---|
| 2026.01.20 | ₩36,175 | ₩37,006 | ₩36,094 | ₩36,376 | +0.56% | 522.2만 |
|---|
| 2026.01.16 | ₩37,757 | ₩38,307 | ₩37,596 | ₩37,596 | -0.43% | 361.2만 |
|---|
| 2026.01.15 | ₩38,213 | ₩38,213 | ₩37,502 | ₩37,556 | -1.72% | 528.7만 |
|---|
| 2026.01.14 | ₩38,026 | ₩38,026 | ₩37,060 | ₩37,395 | -1.66% | 871.2만 |
|---|
| 2026.01.13 | ₩38,227 | ₩38,576 | ₩37,838 | ₩38,133 | -0.25% | 475.4만 |
|---|
| 2026.01.12 | ₩38,535 | ₩38,562 | ₩37,744 | ₩38,026 | -1.32% | 760.4만 |
|---|
| 2026.01.09 | ₩38,508 | ₩38,777 | ₩38,066 | ₩38,683 | +0.45% | 717.7만 |
|---|
| 2026.01.08 | ₩37,798 | ₩38,052 | ₩37,261 | ₩37,610 | -0.50% | 686만 |
|---|
| 2026.01.07 | ₩38,844 | ₩39,005 | ₩38,374 | ₩38,736 | -0.28% | 520.4만 |
|---|
| 2026.01.06 | ₩38,254 | ₩39,608 | ₩38,213 | ₩39,447 | +3.12% | 998.4만 |
|---|
| 2026.01.05 | ₩36,966 | ₩37,342 | ₩36,711 | ₩36,765 | -0.54% | 651.5만 |
|---|
| 2026.01.02 | ₩36,912 | ₩37,342 | ₩36,550 | ₩36,711 | -0.55% | 1000.9만 |
|---|
| 2025.12.31 | ₩34,967 | ₩35,115 | ₩34,739 | ₩34,793 | -0.50% | 370.9만 |
|---|
| 2025.12.30 | ₩35,316 | ₩35,531 | ₩34,954 | ₩34,954 | -1.03% | 332.7만 |
|---|
| 2025.12.29 | ₩35,142 | ₩35,303 | ₩34,806 | ₩34,900 | -0.69% | 284.3만 |
|---|
| 2025.12.26 | ₩35,088 | ₩35,303 | ₩34,954 | ₩35,195 | +0.31% | 213만 |
|---|
| 2025.12.24 | ₩35,021 | ₩35,061 | ₩34,900 | ₩35,034 | +0.04% | 108.2만 |
|---|
| 2025.12.23 | ₩35,115 | ₩35,128 | ₩34,847 | ₩34,954 | -0.46% | 306.3만 |
|---|
| 2025.12.22 | ₩35,142 | ₩35,236 | ₩34,780 | ₩34,793 | -0.99% | 346만 |
|---|
| 2025.12.19 | ₩34,699 | ₩35,182 | ₩34,605 | ₩34,632 | -0.19% | 815.9만 |
|---|
| 2025.12.18 | ₩34,672 | ₩34,900 | ₩34,431 | ₩34,538 | -0.39% | 536.7만 |
|---|
| 2025.12.17 | ₩34,793 | ₩35,263 | ₩34,189 | ₩34,270 | -1.50% | 621.6만 |
|---|
| 2025.12.16 | ₩34,994 | ₩35,236 | ₩34,605 | ₩34,793 | -0.57% | 595.5만 |
|---|
| 2025.12.15 | ₩36,067 | ₩36,161 | ₩35,263 | ₩35,491 | -1.60% | 550.1만 |
|---|
| 2025.12.12 | ₩35,638 | ₩35,719 | ₩34,793 | ₩34,874 | -2.15% | 900.3만 |
|---|
| 2025.12.11 | ₩34,900 | ₩35,370 | ₩34,699 | ₩35,222 | +0.92% | 529.5만 |
|---|
| 2025.12.10 | ₩34,753 | ₩35,423 | ₩34,686 | ₩35,303 | +1.58% | 482.3만 |
|---|
| 2025.12.09 | ₩34,659 | ₩34,967 | ₩34,632 | ₩34,793 | +0.39% | 466만 |
|---|
| 2025.12.08 | ₩34,672 | ₩34,874 | ₩34,592 | ₩34,713 | +0.12% | 590.3만 |
|---|
| 2025.12.05 | ₩35,289 | ₩35,450 | ₩34,847 | ₩34,874 | -1.18% | 659.1만 |
|---|
| 2025.12.04 | ₩34,592 | ₩34,739 | ₩34,283 | ₩34,418 | -0.50% | 655.8만 |
|---|
| 2025.12.03 | ₩32,634 | ₩34,646 | ₩32,553 | ₩34,619 | +6.08% | 1502.1만 |
|---|
| 2025.12.02 | ₩31,212 | ₩32,406 | ₩31,158 | ₩32,312 | +3.52% | 811.4만 |
|---|
| 2025.12.01 | ₩30,702 | ₩31,306 | ₩30,662 | ₩31,064 | +1.18% | 476.9만 |
|---|
| 2025.11.28 | ₩30,555 | ₩30,876 | ₩30,488 | ₩30,836 | +0.92% | 231.1만 |
|---|
| 2025.11.26 | ₩30,152 | ₩30,648 | ₩30,139 | ₩30,380 | +0.76% | 606.9만 |
|---|
| 2025.11.25 | ₩29,710 | ₩30,179 | ₩29,482 | ₩30,125 | +1.40% | 498.4만 |
|---|
| 2025.11.24 | ₩29,334 | ₩29,750 | ₩29,213 | ₩29,616 | +0.96% | 493.2만 |
|---|
| 2025.11.21 | ₩28,905 | ₩29,790 | ₩28,502 | ₩29,468 | +1.95% | 589.3만 |
|---|
| 2025.11.20 | ₩29,441 | ₩29,790 | ₩28,315 | ₩28,435 | -3.42% | 768.7만 |
|---|
| 2025.11.19 | ₩29,978 | ₩30,300 | ₩29,683 | ₩29,978 | 0.00% | 355만 |
|---|
| 2025.11.18 | ₩29,830 | ₩30,166 | ₩29,575 | ₩29,964 | +0.45% | 573.2만 |
|---|
| 2025.11.17 | ₩30,957 | ₩31,225 | ₩30,192 | ₩30,501 | -1.47% | 442.2만 |
|---|
| 2025.11.14 | ₩30,984 | ₩31,695 | ₩30,930 | ₩31,306 | +1.04% | 423.5만 |
|---|
| 2025.11.13 | ₩32,553 | ₩32,687 | ₩31,654 | ₩31,896 | -2.02% | 594.6만 |
|---|
| 2025.11.12 | ₩32,164 | ₩32,580 | ₩31,909 | ₩32,191 | +0.08% | 685.7만 |
|---|
| 2025.11.11 | ₩32,017 | ₩32,164 | ₩31,735 | ₩31,789 | -0.71% | 455.7만 |
|---|
| 2025.11.10 | ₩31,708 | ₩32,003 | ₩31,373 | ₩31,829 | +0.38% | 426.9만 |
|---|
| 2025.11.07 | ₩31,681 | ₩31,708 | ₩30,917 | ₩31,561 | -0.38% | 798.6만 |
|---|
| 2025.11.06 | ₩32,191 | ₩32,285 | ₩31,601 | ₩31,708 | -1.50% | 417만 |
|---|
| 2025.11.05 | ₩31,480 | ₩32,607 | ₩31,480 | ₩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 | ₩33,076 | ₩32,607 | ₩32,727 | -0.25% | 462.9만 |
|---|
| 2025.10.31 | ₩33,063 | ₩33,224 | ₩32,687 | ₩32,821 | -0.73% | 437.1만 |
|---|
| 2025.10.30 | ₩32,955 | ₩33,398 | ₩32,768 | ₩32,795 | -0.49% | 463.9만 |
|---|
| 2025.10.29 | ₩34,149 | ₩34,176 | ₩32,902 | ₩33,103 | -3.06% | 576.9만 |
|---|
| 2025.10.28 | ₩33,908 | ₩34,243 | ₩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 | ₩34,216 | ₩33,036 | ₩33,344 | -2.13% | 920.6만 |
|---|
| 2025.10.23 | ₩34,739 | ₩35,437 | ₩33,680 | ₩33,881 | -2.47% | 1917만 |
|---|
| 2025.10.22 | ₩39,836 | ₩40,319 | ₩38,817 | ₩39,058 | -1.95% | 1212.4만 |
|---|
| 2025.10.21 | ₩40,909 | ₩41,553 | ₩40,802 | ₩40,963 | +0.13% | 476.1만 |
|---|
| 2025.10.20 | ₩39,903 | ₩40,869 | ₩39,863 | ₩40,520 | +1.55% | 798.1만 |
|---|
| 2025.10.17 | ₩38,535 | ₩39,313 | ₩38,522 | ₩39,233 | +1.81% | 520.4만 |
|---|
| 2025.10.16 | ₩39,246 | ₩39,689 | ₩38,978 | ₩39,353 | +0.27% | 624.5만 |
|---|
| 2025.10.15 | ₩38,643 | ₩38,871 | ₩38,012 | ₩38,857 | +0.56% | 486.8만 |
|---|
| 2025.10.14 | ₩37,556 | ₩38,401 | ₩37,462 | ₩37,999 | +1.18% | 662.2만 |
|---|
| 2025.10.13 | ₩38,026 | ₩38,656 | ₩37,757 | ₩38,629 | +1.59% | 514.7만 |
|---|
| 2025.10.10 | ₩38,455 | ₩38,790 | ₩36,322 | ₩36,362 | -5.44% | 871.8만 |
|---|