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 | ₩71,209 | ₩71,745 | ₩69,319 | ₩69,761 | -2.03% | 665.6만 |
| 2026.10.08 | ₩73,219 | ₩73,607 | ₩69,869 | ₩70,632 | -3.53% | 1001.1만 |
| 2026.10.07 | ₩74,023 | ₩75,912 | ₩74,023 | ₩75,282 | +1.70% | 959.3만 |
| 2026.10.06 | ₩77,668 | ₩79,450 | ₩77,279 | ₩78,686 | +1.31% | 918.7만 |
| 2026.10.05 | ₩75,845 | ₩77,333 | ₩75,189 | ₩77,292 | +1.91% | 888.4만 |
| 2026.10.02 | ₩74,170 | ₩76,957 | ₩74,050 | ₩76,730 | +3.45% | 1633.5만 |
| 2026.10.01 | ₩70,646 | ₩72,106 | ₩70,552 | ₩71,691 | +1.48% | 805.3만 |
| 2026.09.30 | ₩71,369 | ₩71,758 | ₩70,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,503 |
| +0.19% |
| 808.8만 |
| 2026.09.29 | ₩72,709 | ₩72,803 | ₩70,981 | ₩71,343 | -1.88% | 907.6만 |
|---|
| 2026.09.28 | ₩70,472 | ₩71,034 | ₩69,319 | ₩70,673 | +0.29% | 840.2만 |
|---|
| 2026.09.25 | ₩69,413 | ₩69,802 | ₩68,636 | ₩69,587 | +0.25% | 1008.9만 |
|---|
| 2026.09.24 | ₩68,877 | ₩69,668 | ₩67,979 | ₩69,118 | +0.35% | 872.9만 |
|---|
| 2026.09.23 | ₩70,364 | ₩70,632 | ₩68,984 | ₩70,297 | -0.10% | 948.4만 |
|---|
| 2026.09.22 | ₩69,507 | ₩71,745 | ₩69,333 | ₩71,570 | +2.97% | 916.4만 |
|---|
| 2026.09.21 | ₩68,730 | ₩69,654 | ₩67,939 | ₩69,185 | +0.66% | 755.5만 |
|---|
| 2026.09.18 | ₩66,653 | ₩67,510 | ₩65,983 | ₩67,242 | +0.88% | 1343.7만 |
|---|
| 2026.09.17 | ₩65,916 | ₩66,090 | ₩65,004 | ₩65,138 | -1.18% | 639.9만 |
|---|
| 2026.09.16 | ₩66,157 | ₩66,157 | ₩63,691 | ₩64,401 | -2.65% | 903만 |
|---|
| 2026.09.15 | ₩65,138 | ₩65,286 | ₩64,093 | ₩64,214 | -1.42% | 640.7만 |
|---|
| 2026.09.14 | ₩64,160 | ₩65,085 | ₩63,852 | ₩64,026 | -0.21% | 972.2만 |
|---|
| 2026.09.11 | ₩68,931 | ₩69,507 | ₩68,153 | ₩69,024 | +0.14% | 759.6만 |
|---|
| 2026.09.10 | ₩68,046 | ₩68,234 | ₩66,974 | ₩67,993 | -0.08% | 811만 |
|---|
| 2026.09.09 | ₩68,783 | ₩70,150 | ₩68,703 | ₩69,078 | +0.43% | 716.9만 |
|---|
| 2026.09.08 | ₩70,699 | ₩70,847 | ₩69,359 | ₩69,641 | -1.50% | 871.6만 |
|---|
| 2026.09.04 | ₩69,802 | ₩70,525 | ₩69,400 | ₩70,003 | +0.29% | 735.6만 |
|---|
| 2026.09.03 | ₩67,564 | ₩68,850 | ₩66,947 | ₩68,716 | +1.71% | 591.1만 |
|---|
| 2026.09.02 | ₩67,349 | ₩68,194 | ₩66,545 | ₩67,952 | +0.90% | 612.2만 |
|---|
| 2026.09.01 | ₩66,358 | ₩66,371 | ₩64,964 | ₩66,197 | -0.24% | 849.6만 |
|---|
| 2026.08.31 | ₩67,818 | ₩68,220 | ₩66,639 | ₩67,189 | -0.93% | 738.7만 |
|---|
| 2026.08.28 | ₩68,274 | ₩68,287 | ₩65,875 | ₩66,170 | -3.08% | 734.5만 |
|---|
| 2026.08.27 | ₩68,582 | ₩68,877 | ₩67,390 | ₩68,797 | +0.31% | 811.2만 |
|---|
| 2026.08.26 | ₩66,773 | ₩66,961 | ₩65,621 | ₩66,545 | -0.34% | 501.2만 |
|---|
| 2026.08.25 | ₩66,559 | ₩67,122 | ₩65,875 | ₩66,277 | -0.42% | 566.2만 |
|---|
| 2026.08.24 | ₩67,376 | ₩67,376 | ₩65,594 | ₩66,130 | -1.85% | 709.5만 |
|---|
| 2026.08.21 | ₩67,979 | ₩68,073 | ₩66,880 | ₩67,751 | -0.34% | 477.4만 |
|---|
| 2026.08.20 | ₩67,631 | ₩68,153 | ₩66,572 | ₩66,894 | -1.09% | 877.3만 |
|---|
| 2026.08.19 | ₩70,512 | ₩70,887 | ₩67,323 | ₩67,550 | -4.20% | 1398만 |
|---|
| 2026.08.18 | ₩71,383 | ₩72,106 | ₩69,587 | ₩70,043 | -1.88% | 1290.3만 |
|---|
| 2026.08.17 | ₩74,787 | ₩76,435 | ₩74,612 | ₩74,760 | -0.04% | 951만 |
|---|
| 2026.08.14 | ₩72,455 | ₩73,768 | ₩72,066 | ₩72,750 | +0.41% | 461.8만 |
|---|
| 2026.08.13 | ₩72,790 | ₩74,036 | ₩72,214 | ₩72,254 | -0.74% | 601.8만 |
|---|
| 2026.08.12 | ₩76,046 | ₩76,140 | ₩72,549 | ₩72,602 | -4.53% | 722.3만 |
|---|
| 2026.08.11 | ₩74,934 | ₩74,934 | ₩73,098 | ₩73,755 | -1.57% | 396.7만 |
|---|
| 2026.08.10 | ₩76,274 | ₩76,314 | ₩72,803 | ₩72,830 | -4.52% | 571.9만 |
|---|
| 2026.08.07 | ₩74,666 | ₩75,229 | ₩73,674 | ₩75,175 | +0.68% | 809.1만 |
|---|
| 2026.08.06 | ₩70,472 | ₩73,138 | ₩70,083 | ₩71,396 | +1.31% | 683.1만 |
|---|
| 2026.08.05 | ₩72,495 | ₩72,575 | ₩70,445 | ₩70,713 | -2.46% | 980.4만 |
|---|
| 2026.08.04 | ₩72,669 | ₩73,487 | ₩72,147 | ₩72,656 | -0.02% | 1127.9만 |
|---|
| 2026.08.03 | ₩68,502 | ₩70,579 | ₩67,926 | ₩69,936 | +2.09% | 878.2만 |
|---|
| 2026.07.31 | ₩72,281 | ₩72,616 | ₩69,788 | ₩70,204 | -2.87% | 1081.3만 |
|---|
| 2026.07.30 | ₩69,453 | ₩71,276 | ₩68,877 | ₩71,101 | +2.37% | 1154.2만 |
|---|
| 2026.07.29 | ₩66,143 | ₩68,542 | ₩64,160 | ₩64,803 | -2.03% | 1351.1만 |
|---|
| 2026.07.28 | ₩67,550 | ₩68,797 | ₩65,540 | ₩67,215 | -0.50% | 1634.3만 |
|---|
| 2026.07.27 | ₩71,115 | ₩72,053 | ₩69,172 | ₩71,624 | +0.72% | 1475만 |
|---|
| 2026.07.24 | ₩72,924 | ₩73,259 | ₩68,448 | ₩69,065 | -5.29% | 1689.3만 |
|---|
| 2026.07.23 | ₩72,897 | ₩75,885 | ₩70,699 | ₩71,678 | -1.67% | 3224만 |
|---|
| 2026.07.22 | ₩86,780 | ₩89,152 | ₩86,458 | ₩88,133 | +1.56% | 756만 |
|---|
| 2026.07.21 | ₩87,544 | ₩88,602 | ₩85,882 | ₩87,678 | +0.15% | 971.5만 |
|---|
| 2026.07.20 | ₩83,577 | ₩84,341 | ₩82,170 | ₩82,786 | -0.95% | 709.6만 |
|---|
| 2026.07.17 | ₩79,959 | ₩85,587 | ₩78,579 | ₩83,162 | +4.01% | 1589.1만 |
|---|
| 2026.07.16 | ₩87,048 | ₩87,383 | ₩83,403 | ₩84,113 | -3.37% | 1379.3만 |
|---|
| 2026.07.15 | ₩93,868 | ₩94,029 | ₩87,959 | ₩90,786 | -3.28% | 1116.9만 |
|---|
| 2026.07.14 | ₩96,012 | ₩96,026 | ₩92,220 | ₩93,976 | -2.12% | 1234.1만 |
|---|
| 2026.07.13 | ₩93,882 | ₩94,270 | ₩90,961 | ₩91,751 | -2.27% | 1272.7만 |
|---|
| 2026.07.10 | ₩94,659 | ₩96,522 | ₩93,440 | ₩95,758 | +1.16% | 693.4만 |
|---|
| 2026.07.09 | ₩94,579 | ₩97,299 | ₩94,096 | ₩95,664 | +1.15% | 883.8만 |
|---|
| 2026.07.08 | ₩89,822 | ₩92,019 | ₩88,267 | ₩91,845 | +2.25% | 932.8만 |
|---|
| 2026.07.07 | ₩90,304 | ₩92,059 | ₩89,138 | ₩90,157 | -0.16% | 1420.2만 |
|---|
| 2026.07.06 | ₩95,517 | ₩97,888 | ₩95,249 | ₩95,664 | +0.15% | 747.5만 |
|---|
| 2026.07.02 | ₩97,795 | ₩98,317 | ₩89,487 | ₩91,590 | -6.34% | 1684.5만 |
|---|
| 2026.07.01 | ₩97,339 | ₩98,049 | ₩93,520 | ₩94,766 | -2.64% | 1428.8만 |
|---|
| 2026.06.30 | ₩99,805 | ₩100,823 | ₩98,290 | ₩100,354 | +0.55% | 972.2만 |
|---|
| 2026.06.29 | ₩97,419 | ₩100,274 | ₩93,614 | ₩100,220 | +2.87% | 1001만 |
|---|
| 2026.06.26 | ₩97,084 | ₩97,084 | ₩94,726 | ₩95,704 | -1.42% | 983.1만 |
|---|
| 2026.06.25 | ₩101,533 | ₩101,667 | ₩95,597 | ₩100,341 | -1.17% | 1099.8만 |
|---|
| 2026.06.24 | ₩96,227 | ₩97,634 | ₩93,225 | ₩96,267 | +0.04% | 725.6만 |
|---|
| 2026.06.23 | ₩96,481 | ₩99,242 | ₩96,053 | ₩97,058 | +0.60% | 1412.9만 |
|---|
| 2026.06.22 | ₩107,362 | ₩108,769 | ₩105,929 | ₩107,081 | -0.26% | 1039.7만 |
|---|
| 2026.06.18 | ₩101,694 | ₩105,245 | ₩101,319 | ₩105,044 | +3.29% | 1754.7만 |
|---|
| 2026.06.17 | ₩102,324 | ₩102,565 | ₩98,197 | ₩98,304 | -3.93% | 1133.9만 |
|---|
| 2026.06.16 | ₩103,771 | ₩105,285 | ₩99,684 | ₩99,898 | -3.73% | 1265.9만 |
|---|
| 2026.06.15 | ₩107,362 | ₩107,778 | ₩105,379 | ₩105,795 | -1.46% | 1045.7만 |
|---|
| 2026.06.12 | ₩102,512 | ₩105,540 | ₩102,257 | ₩103,584 | +1.05% | 1143.4만 |
|---|
| 2026.06.11 | ₩99,202 | ₩104,870 | ₩98,036 | ₩104,682 | +5.52% | 1801.1만 |
|---|
| 2026.06.10 | ₩96,964 | ₩99,429 | ₩93,828 | ₩94,793 | -2.24% | 1726만 |
|---|
| 2026.06.09 | ₩101,600 | ₩102,257 | ₩90,760 | ₩98,250 | -3.30% | 2416만 |
|---|
| 2026.06.08 | ₩100,153 | ₩102,726 | ₩99,456 | ₩100,515 | +0.36% | 1317.4만 |
|---|
| 2026.06.05 | ₩98,733 | ₩99,818 | ₩93,024 | ₩94,766 | -4.02% | 2008.2만 |
|---|
| 2026.06.04 | ₩100,502 | ₩105,379 | ₩100,113 | ₩105,004 | +4.48% | 1362.7만 |
|---|
| 2026.06.03 | ₩107,604 | ₩109,104 | ₩104,642 | ₩106,813 | -0.73% | 1533.7만 |
|---|
| 2026.06.02 | ₩102,337 | ₩107,992 | ₩101,319 | ₩106,545 | +4.11% | 2079.6만 |
|---|
| 2026.06.01 | ₩92,033 | ₩93,038 | ₩89,768 | ₩92,488 | +0.50% | 992.1만 |
|---|
| 2026.05.29 | ₩94,163 | ₩95,034 | ₩91,175 | ₩92,877 | -1.37% | 895.6만 |
|---|
| 2026.05.28 | ₩93,882 | ₩94,069 | ₩90,398 | ₩93,064 | -0.87% | 1009.5만 |
|---|
| 2026.05.27 | ₩94,512 | ₩94,833 | ₩88,616 | ₩90,786 | -3.94% | 1340.3만 |
|---|
| 2026.05.26 | ₩93,466 | ₩95,235 | ₩92,649 | ₩94,726 | +1.35% | 1549.9만 |
|---|
| 2026.05.22 | ₩89,111 | ₩91,309 | ₩88,683 | ₩89,594 | +0.54% | 769.2만 |
|---|
| 2026.05.21 | ₩86,431 | ₩88,428 | ₩85,520 | ₩87,986 | +1.80% | 762.7만 |
|---|
| 2026.05.20 | ₩85,453 | ₩87,182 | ₩84,676 | ₩87,007 | +1.82% | 1087.3만 |
|---|
| 2026.05.19 | ₩80,374 | ₩83,617 | ₩79,168 | ₩82,049 | +2.08% | 1072.1만 |
|---|
| 2026.05.18 | ₩84,689 | ₩84,877 | ₩80,026 | ₩81,688 | -3.54% | 1392만 |
|---|
| 2026.05.15 | ₩81,232 | ₩83,363 | ₩80,321 | ₩82,291 | +1.30% | 940만 |
|---|
| 2026.05.14 | ₩84,904 | ₩87,517 | ₩84,502 | ₩86,270 | +1.61% | 1178.3만 |
|---|
| 2026.05.13 | ₩82,063 | ₩85,399 | ₩80,857 | ₩84,944 | +3.51% | 1689.5만 |
|---|
| 2026.05.12 | ₩78,311 | ₩78,753 | ₩74,505 | ₩77,627 | -0.87% | 1084.2만 |
|---|
| 2026.05.11 | ₩79,128 | ₩80,669 | ₩78,217 | ₩80,562 | +1.81% | 1076.3만 |
|---|
| 2026.05.08 | ₩76,006 | ₩79,597 | ₩75,979 | ₩79,289 | +4.32% | 1147.8만 |
|---|
| 2026.05.07 | ₩77,373 | ₩77,574 | ₩73,969 | ₩74,907 | -3.19% | 1074.6만 |
|---|
| 2026.05.06 | ₩76,354 | ₩77,735 | ₩74,452 | ₩77,654 | +1.70% | 1204.1만 |
|---|
| 2026.05.05 | ₩75,014 | ₩77,279 | ₩74,746 | ₩76,622 | +2.14% | 1258.8만 |
|---|
| 2026.05.04 | ₩75,470 | ₩75,738 | ₩73,178 | ₩73,875 | -2.11% | 1105.8만 |
|---|
| 2026.05.01 | ₩73,353 | ₩75,604 | ₩72,830 | ₩74,706 | +1.85% | 840.7만 |
|---|
| 2026.04.30 | ₩70,954 | ₩74,117 | ₩70,284 | ₩73,889 | +4.14% | 1535만 |
|---|
| 2026.04.29 | ₩69,225 | ₩71,369 | ₩68,850 | ₩70,579 | +1.96% | 1734.7만 |
|---|
| 2026.04.28 | ₩67,256 | ₩67,792 | ₩65,621 | ₩66,746 | -0.76% | 1009.2만 |
|---|
| 2026.04.27 | ₩67,256 | ₩68,100 | ₩66,184 | ₩67,751 | +0.74% | 1066.1만 |
|---|
| 2026.04.24 | ₩69,132 | ₩69,145 | ₩66,693 | ₩67,631 | -2.17% | 1357.4만 |
|---|
| 2026.04.23 | ₩64,495 | ₩68,877 | ₩64,455 | ₩66,612 | +3.28% | 2560.7만 |
|---|
| 2026.04.22 | ₩59,885 | ₩60,274 | ₩58,813 | ₩60,113 | +0.38% | 1694.1만 |
|---|
| 2026.04.21 | ₩59,912 | ₩60,448 | ₩58,773 | ₩59,363 | -0.92% | 912.7만 |
|---|
| 2026.04.20 | ₩59,229 | ₩60,006 | ₩58,639 | ₩59,577 | +0.59% | 1219만 |
|---|
| 2026.04.17 | ₩57,902 | ₩59,818 | ₩57,688 | ₩59,256 | +2.34% | 1965.7만 |
|---|
| 2026.04.16 | ₩54,351 | ₩55,946 | ₩53,989 | ₩55,705 | +2.49% | 1223.6만 |
|---|
| 2026.04.15 | ₩54,552 | ₩54,726 | ₩53,601 | ₩54,512 | -0.07% | 649.1만 |
|---|
| 2026.04.14 | ₩54,807 | ₩55,530 | ₩54,190 | ₩54,807 | 0.00% | 752.3만 |
|---|
| 2026.04.13 | ₩53,159 | ₩54,150 | ₩52,797 | ₩54,030 | +1.64% | 492.9만 |
|---|
| 2026.04.10 | ₩53,065 | ₩53,654 | ₩52,797 | ₩52,904 | -0.30% | 755만 |
|---|
| 2026.04.09 | ₩51,189 | ₩52,636 | ₩51,015 | ₩52,448 | +2.46% | 909.7만 |
|---|
| 2026.04.08 | ₩50,988 | ₩51,122 | ₩49,929 | ₩50,894 | -0.18% | 1027.4만 |
|---|
| 2026.04.07 | ₩47,839 | ₩48,107 | ₩46,646 | ₩47,812 | -0.06% | 1063.6만 |
|---|
| 2026.04.06 | ₩46,284 | ₩48,844 | ₩46,257 | ₩47,490 | +2.61% | 1021.9만 |
|---|
| 2026.04.02 | ₩43,872 | ₩46,083 | ₩43,725 | ₩45,989 | +4.83% | 736.6만 |
|---|
| 2026.04.01 | ₩46,244 | ₩46,901 | ₩46,030 | ₩46,257 | +0.03% | 886.3만 |
|---|
| 2026.03.31 | ₩43,510 | ₩46,324 | ₩43,350 | ₩46,298 | +6.41% | 1119.8만 |
|---|
| 2026.03.30 | ₩44,167 | ₩44,435 | ₩41,701 | ₩41,969 | -4.98% | 875만 |
|---|
| 2026.03.27 | ₩43,470 | ₩44,127 | ₩43,135 | ₩43,604 | +0.31% | 805만 |
|---|
| 2026.03.26 | ₩44,502 | ₩45,681 | ₩43,926 | ₩44,100 | -0.90% | 1145.2만 |
|---|
| 2026.03.25 | ₩44,020 | ₩45,185 | ₩43,912 | ₩44,783 | +1.74% | 778.6만 |
|---|
| 2026.03.24 | ₩41,165 | ₩43,041 | ₩41,165 | ₩42,814 | +4.00% | 644만 |
|---|
| 2026.03.23 | ₩42,184 | ₩43,269 | ₩41,996 | ₩42,425 | +0.57% | 782.1만 |
|---|
| 2026.03.20 | ₩43,336 | ₩43,390 | ₩40,710 | ₩41,353 | -4.58% | 1203.6만 |
|---|
| 2026.03.19 | ₩42,211 | ₩43,899 | ₩41,956 | ₩43,443 | +2.92% | 809.2만 |
|---|
| 2026.03.18 | ₩45,507 | ₩45,628 | ₩44,274 | ₩44,529 | -2.15% | 514.8만 |
|---|
| 2026.03.17 | ₩45,829 | ₩45,869 | ₩44,904 | ₩45,279 | -1.20% | 726.7만 |
|---|
| 2026.03.16 | ₩45,386 | ₩45,802 | ₩44,073 | ₩44,837 | -1.21% | 1143만 |
|---|
| 2026.03.13 | ₩44,623 | ₩45,212 | ₩43,685 | ₩44,046 | -1.29% | 764.5만 |
|---|
| 2026.03.12 | ₩45,936 | ₩45,949 | ₩44,180 | ₩44,542 | -3.03% | 1145.1만 |
|---|
| 2026.03.11 | ₩45,467 | ₩46,056 | ₩44,850 | ₩45,641 | +0.38% | 675.2만 |
|---|
| 2026.03.10 | ₩45,118 | ₩46,365 | ₩44,757 | ₩44,917 | -0.45% | 1247만 |
|---|
| 2026.03.09 | ₩41,889 | ₩45,199 | ₩41,085 | ₩44,931 | +7.26% | 1379.1만 |
|---|
| 2026.03.06 | ₩42,304 | ₩42,720 | ₩41,795 | ₩42,023 | -0.67% | 746.4만 |
|---|
| 2026.03.05 | ₩44,770 | ₩45,708 | ₩43,537 | ₩44,636 | -0.30% | 1023.9만 |
|---|
| 2026.03.04 | ₩43,162 | ₩44,797 | ₩42,720 | ₩44,663 | +3.48% | 1006.1만 |
|---|
| 2026.03.03 | ₩41,782 | ₩42,773 | ₩41,393 | ₩42,371 | +1.41% | 831.7만 |
|---|
| 2026.03.02 | ₩43,604 | ₩44,917 | ₩43,604 | ₩44,864 | +2.89% | 567.7만 |
|---|
| 2026.02.27 | ₩44,783 | ₩45,212 | ₩44,462 | ₩45,038 | +0.57% | 495.8만 |
|---|
| 2026.02.26 | ₩46,566 | ₩46,780 | ₩44,944 | ₩46,070 | -1.06% | 684.2만 |
|---|
| 2026.02.25 | ₩45,453 | ₩46,324 | ₩45,199 | ₩46,311 | +1.89% | 422.2만 |
|---|
| 2026.02.24 | ₩45,963 | ₩46,713 | ₩45,440 | ₩45,628 | -0.73% | 619만 |
|---|
| 2026.02.23 | ₩45,386 | ₩45,788 | ₩44,824 | ₩45,547 | +0.35% | 440.5만 |
|---|
| 2026.02.20 | ₩44,529 | ₩45,400 | ₩44,462 | ₩45,051 | +1.17% | 507.3만 |
|---|
| 2026.02.19 | ₩44,636 | ₩45,078 | ₩44,274 | ₩44,489 | -0.33% | 496.1만 |
|---|
| 2026.02.18 | ₩45,989 | ₩45,989 | ₩44,971 | ₩45,252 | -1.60% | 630.8만 |
|---|
| 2026.02.17 | ₩43,886 | ₩44,609 | ₩43,068 | ₩44,489 | +1.37% | 680.9만 |
|---|
| 2026.02.13 | ₩45,360 | ₩45,427 | ₩44,529 | ₩45,038 | -0.71% | 814.3만 |
|---|
| 2026.02.12 | ₩46,485 | ₩46,673 | ₩44,556 | ₩45,038 | -3.11% | 1350.3만 |
|---|
| 2026.02.11 | ₩45,132 | ₩46,995 | ₩44,917 | ₩46,834 | +3.77% | 1526.5만 |
|---|
| 2026.02.10 | ₩44,502 | ₩45,427 | ₩44,113 | ₩44,810 | +0.69% | 1623.3만 |
|---|
| 2026.02.09 | ₩42,881 | ₩44,221 | ₩42,827 | ₩43,564 | +1.59% | 1678.7만 |
|---|
| 2026.02.06 | ₩38,472 | ₩40,134 | ₩38,418 | ₩40,000 | +3.97% | 994.5만 |
|---|
| 2026.02.05 | ₩39,048 | ₩39,624 | ₩38,325 | ₩38,834 | -0.55% | 650.4만 |
|---|
| 2026.02.04 | ₩38,016 | ₩39,705 | ₩37,722 | ₩39,303 | +3.38% | 1308.5만 |
|---|
| 2026.02.03 | ₩37,641 | ₩37,802 | ₩36,542 | ₩37,333 | -0.82% | 868.4만 |
|---|
| 2026.02.02 | ₩37,306 | ₩38,673 | ₩37,105 | ₩38,552 | +3.34% | 819.3만 |
|---|
| 2026.01.30 | ₩38,539 | ₩38,606 | ₩37,092 | ₩37,373 | -3.03% | 860.9만 |
|---|
| 2026.01.29 | ₩37,896 | ₩38,660 | ₩36,985 | ₩38,351 | +1.20% | 2064.1만 |
|---|
| 2026.01.28 | ₩40,147 | ₩40,750 | ₩39,423 | ₩40,643 | +1.23% | 1239.2만 |
|---|
| 2026.01.27 | ₩38,499 | ₩39,544 | ₩38,485 | ₩39,343 | +2.19% | 659.3만 |
|---|
| 2026.01.26 | ₩38,325 | ₩38,526 | ₩38,043 | ₩38,325 | 0.00% | 426.2만 |
|---|
| 2026.01.23 | ₩39,276 | ₩39,356 | ₩38,579 | ₩38,928 | -0.89% | 474.5만 |
|---|
| 2026.01.22 | ₩39,008 | ₩39,289 | ₩38,619 | ₩38,901 | -0.27% | 424.9만 |
|---|
| 2026.01.21 | ₩37,119 | ₩38,432 | ₩37,052 | ₩38,217 | +2.96% | 664.2만 |
|---|
| 2026.01.20 | ₩36,140 | ₩36,971 | ₩36,060 | ₩36,341 | +0.56% | 522.2만 |
|---|
| 2026.01.16 | ₩37,722 | ₩38,271 | ₩37,561 | ₩37,561 | -0.43% | 361.2만 |
|---|
| 2026.01.15 | ₩38,177 | ₩38,177 | ₩37,467 | ₩37,521 | -1.72% | 528.7만 |
|---|
| 2026.01.14 | ₩37,990 | ₩37,990 | ₩37,025 | ₩37,360 | -1.66% | 871.2만 |
|---|
| 2026.01.13 | ₩38,191 | ₩38,539 | ₩37,802 | ₩38,097 | -0.25% | 475.4만 |
|---|
| 2026.01.12 | ₩38,499 | ₩38,526 | ₩37,708 | ₩37,990 | -1.32% | 760.4만 |
|---|
| 2026.01.09 | ₩38,472 | ₩38,740 | ₩38,030 | ₩38,646 | +0.45% | 717.7만 |
|---|
| 2026.01.08 | ₩37,762 | ₩38,016 | ₩37,226 | ₩37,574 | -0.50% | 686만 |
|---|
| 2026.01.07 | ₩38,807 | ₩38,968 | ₩38,338 | ₩38,700 | -0.28% | 520.4만 |
|---|
| 2026.01.06 | ₩38,217 | ₩39,571 | ₩38,177 | ₩39,410 | +3.12% | 998.4만 |
|---|
| 2026.01.05 | ₩36,931 | ₩37,306 | ₩36,676 | ₩36,730 | -0.54% | 651.5만 |
|---|
| 2026.01.02 | ₩36,877 | ₩37,306 | ₩36,516 | ₩36,676 | -0.55% | 1000.9만 |
|---|
| 2025.12.31 | ₩34,934 | ₩35,082 | ₩34,707 | ₩34,760 | -0.50% | 370.9만 |
|---|
| 2025.12.30 | ₩35,283 | ₩35,497 | ₩34,921 | ₩34,921 | -1.03% | 332.7만 |
|---|
| 2025.12.29 | ₩35,109 | ₩35,269 | ₩34,774 | ₩34,867 | -0.69% | 284.3만 |
|---|
| 2025.12.26 | ₩35,055 | ₩35,269 | ₩34,921 | ₩35,162 | +0.31% | 213만 |
|---|
| 2025.12.24 | ₩34,988 | ₩35,028 | ₩34,867 | ₩35,001 | +0.04% | 108.2만 |
|---|
| 2025.12.23 | ₩35,082 | ₩35,095 | ₩34,814 | ₩34,921 | -0.46% | 306.3만 |
|---|
| 2025.12.22 | ₩35,109 | ₩35,202 | ₩34,747 | ₩34,760 | -0.99% | 346만 |
|---|
| 2025.12.19 | ₩34,666 | ₩35,149 | ₩34,573 | ₩34,599 | -0.19% | 815.9만 |
|---|
| 2025.12.18 | ₩34,640 | ₩34,867 | ₩34,398 | ₩34,506 | -0.39% | 536.7만 |
|---|
| 2025.12.17 | ₩34,760 | ₩35,229 | ₩34,157 | ₩34,238 | -1.50% | 621.6만 |
|---|
| 2025.12.16 | ₩34,961 | ₩35,202 | ₩34,573 | ₩34,760 | -0.57% | 595.5만 |
|---|
| 2025.12.15 | ₩36,033 | ₩36,127 | ₩35,229 | ₩35,457 | -1.60% | 550.1만 |
|---|
| 2025.12.12 | ₩35,604 | ₩35,685 | ₩34,760 | ₩34,841 | -2.15% | 900.3만 |
|---|
| 2025.12.11 | ₩34,867 | ₩35,336 | ₩34,666 | ₩35,189 | +0.92% | 529.5만 |
|---|
| 2025.12.10 | ₩34,720 | ₩35,390 | ₩34,653 | ₩35,269 | +1.58% | 482.3만 |
|---|
| 2025.12.09 | ₩34,626 | ₩34,934 | ₩34,599 | ₩34,760 | +0.39% | 466만 |
|---|
| 2025.12.08 | ₩34,640 | ₩34,841 | ₩34,559 | ₩34,680 | +0.12% | 590.3만 |
|---|
| 2025.12.05 | ₩35,256 | ₩35,417 | ₩34,814 | ₩34,841 | -1.18% | 659.1만 |
|---|
| 2025.12.04 | ₩34,559 | ₩34,707 | ₩34,251 | ₩34,385 | -0.50% | 655.8만 |
|---|
| 2025.12.03 | ₩32,603 | ₩34,613 | ₩32,522 | ₩34,586 | +6.08% | 1502.1만 |
|---|
| 2025.12.02 | ₩31,182 | ₩32,375 | ₩31,129 | ₩32,281 | +3.52% | 811.4만 |
|---|
| 2025.12.01 | ₩30,673 | ₩31,276 | ₩30,633 | ₩31,035 | +1.18% | 476.9만 |
|---|
| 2025.11.28 | ₩30,526 | ₩30,847 | ₩30,459 | ₩30,807 | +0.92% | 231.1만 |
|---|
| 2025.11.26 | ₩30,124 | ₩30,619 | ₩30,110 | ₩30,351 | +0.76% | 606.9만 |
|---|
| 2025.11.25 | ₩29,681 | ₩30,150 | ₩29,454 | ₩30,097 | +1.40% | 498.4만 |
|---|
| 2025.11.24 | ₩29,306 | ₩29,722 | ₩29,186 | ₩29,588 | +0.96% | 493.2만 |
|---|
| 2025.11.21 | ₩28,877 | ₩29,762 | ₩28,475 | ₩29,440 | +1.95% | 589.3만 |
|---|
| 2025.11.20 | ₩29,413 | ₩29,762 | ₩28,288 | ₩28,408 | -3.42% | 768.7만 |
|---|
| 2025.11.19 | ₩29,949 | ₩30,271 | ₩29,655 | ₩29,949 | 0.00% | 355만 |
|---|
| 2025.11.18 | ₩29,802 | ₩30,137 | ₩29,547 | ₩29,936 | +0.45% | 573.2만 |
|---|
| 2025.11.17 | ₩30,928 | ₩31,196 | ₩30,164 | ₩30,472 | -1.47% | 442.2만 |
|---|
| 2025.11.14 | ₩30,954 | ₩31,665 | ₩30,901 | ₩31,276 | +1.04% | 423.5만 |
|---|
| 2025.11.13 | ₩32,522 | ₩32,656 | ₩31,624 | ₩31,866 | -2.02% | 594.6만 |
|---|
| 2025.11.12 | ₩32,134 | ₩32,549 | ₩31,879 | ₩32,160 | +0.08% | 685.7만 |
|---|
| 2025.11.11 | ₩31,986 | ₩32,134 | ₩31,705 | ₩31,758 | -0.71% | 455.7만 |
|---|
| 2025.11.10 | ₩31,678 | ₩31,973 | ₩31,343 | ₩31,799 | +0.38% | 426.9만 |
|---|
| 2025.11.07 | ₩31,651 | ₩31,678 | ₩30,887 | ₩31,531 | -0.38% | 798.6만 |
|---|
| 2025.11.06 | ₩32,160 | ₩32,254 | ₩31,571 | ₩31,678 | -1.50% | 417만 |
|---|
| 2025.11.05 | ₩31,450 | ₩32,576 | ₩31,450 | ₩32,160 | +2.26% | 461.5만 |
|---|
| 2025.11.04 | ₩32,053 | ₩32,214 | ₩31,343 | ₩31,383 | -2.09% | 544.6만 |
|---|
| 2025.11.03 | ₩32,777 | ₩33,045 | ₩32,576 | ₩32,696 | -0.25% | 462.9만 |
|---|
| 2025.10.31 | ₩33,031 | ₩33,192 | ₩32,656 | ₩32,790 | -0.73% | 437.1만 |
|---|
| 2025.10.30 | ₩32,924 | ₩33,366 | ₩32,737 | ₩32,763 | -0.49% | 463.9만 |
|---|
| 2025.10.29 | ₩34,117 | ₩34,144 | ₩32,871 | ₩33,072 | -3.06% | 576.9만 |
|---|
| 2025.10.28 | ₩33,876 | ₩34,211 | ₩33,715 | ₩33,782 | -0.28% | 557.7만 |
|---|
| 2025.10.27 | ₩33,782 | ₩34,224 | ₩33,514 | ₩34,130 | +1.03% | 576.5만 |
|---|
| 2025.10.24 | ₩34,037 | ₩34,184 | ₩33,005 | ₩33,313 | -2.13% | 920.6만 |
|---|
| 2025.10.23 | ₩34,707 | ₩35,403 | ₩33,648 | ₩33,849 | -2.47% | 1917만 |
|---|
| 2025.10.22 | ₩39,799 | ₩40,281 | ₩38,780 | ₩39,021 | -1.95% | 1212.4만 |
|---|
| 2025.10.21 | ₩40,871 | ₩41,514 | ₩40,763 | ₩40,924 | +0.13% | 476.1만 |
|---|
| 2025.10.20 | ₩39,866 | ₩40,830 | ₩39,825 | ₩40,482 | +1.55% | 798.1만 |
|---|
| 2025.10.17 | ₩38,499 | ₩39,276 | ₩38,485 | ₩39,196 | +1.81% | 520.4만 |
|---|
| 2025.10.16 | ₩39,209 | ₩39,651 | ₩38,941 | ₩39,316 | +0.27% | 624.5만 |
|---|
| 2025.10.15 | ₩38,606 | ₩38,834 | ₩37,976 | ₩38,820 | +0.56% | 486.8만 |
|---|
| 2025.10.14 | ₩37,521 | ₩38,365 | ₩37,427 | ₩37,963 | +1.18% | 662.2만 |
|---|
| 2025.10.13 | ₩37,990 | ₩38,619 | ₩37,722 | ₩38,593 | +1.59% | 514.7만 |
|---|
| 2025.10.10 | ₩38,418 | ₩38,753 | ₩36,288 | ₩36,328 | -5.44% | 871.8만 |
|---|