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 | ₩71,268 | ₩71,805 | ₩69,377 | ₩69,820 | -2.03% | 665.6만 |
| 2026.10.08 | ₩73,280 | ₩73,669 | ₩69,927 | ₩70,691 | -3.53% | 1001.1만 |
| 2026.10.07 | ₩74,085 | ₩75,976 | ₩74,085 | ₩75,345 | +1.70% | 959.3만 |
| 2026.10.06 | ₩77,732 | ₩79,516 | ₩77,344 | ₩78,752 | +1.31% | 918.7만 |
| 2026.10.05 | ₩75,909 | ₩77,397 | ₩75,251 | ₩77,357 | +1.91% | 888.4만 |
| 2026.10.02 | ₩74,232 | ₩77,022 | ₩74,111 | ₩76,794 | +3.45% | 1633.5만 |
| 2026.10.01 | ₩70,705 | ₩72,167 | ₩70,611 | ₩71,751 | +1.48% | 805.3만 |
| 2026.09.30 | ₩71,429 | ₩71,818 | ₩70,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,563 |
| +0.19% |
| 808.8만 |
| 2026.09.29 | ₩72,770 | ₩72,864 | ₩71,040 | ₩71,402 | -1.88% | 907.6만 |
|---|
| 2026.09.28 | ₩70,531 | ₩71,094 | ₩69,377 | ₩70,732 | +0.29% | 840.2만 |
|---|
| 2026.09.25 | ₩69,471 | ₩69,860 | ₩68,693 | ₩69,645 | +0.25% | 1008.9만 |
|---|
| 2026.09.24 | ₩68,935 | ₩69,726 | ₩68,036 | ₩69,176 | +0.35% | 872.9만 |
|---|
| 2026.09.23 | ₩70,423 | ₩70,691 | ₩69,042 | ₩70,356 | -0.10% | 948.4만 |
|---|
| 2026.09.22 | ₩69,565 | ₩71,805 | ₩69,391 | ₩71,630 | +2.97% | 916.4만 |
|---|
| 2026.09.21 | ₩68,787 | ₩69,712 | ₩67,996 | ₩69,243 | +0.66% | 755.5만 |
|---|
| 2026.09.18 | ₩66,708 | ₩67,567 | ₩66,038 | ₩67,298 | +0.88% | 1343.7만 |
|---|
| 2026.09.17 | ₩65,971 | ₩66,145 | ₩65,059 | ₩65,193 | -1.18% | 639.9만 |
|---|
| 2026.09.16 | ₩66,212 | ₩66,212 | ₩63,744 | ₩64,455 | -2.65% | 903만 |
|---|
| 2026.09.15 | ₩65,193 | ₩65,340 | ₩64,147 | ₩64,267 | -1.42% | 640.7만 |
|---|
| 2026.09.14 | ₩64,214 | ₩65,139 | ₩63,905 | ₩64,080 | -0.21% | 972.2만 |
|---|
| 2026.09.11 | ₩68,988 | ₩69,565 | ₩68,210 | ₩69,082 | +0.14% | 759.6만 |
|---|
| 2026.09.10 | ₩68,103 | ₩68,291 | ₩67,030 | ₩68,049 | -0.08% | 811만 |
|---|
| 2026.09.09 | ₩68,841 | ₩70,209 | ₩68,760 | ₩69,136 | +0.43% | 716.9만 |
|---|
| 2026.09.08 | ₩70,759 | ₩70,906 | ₩69,417 | ₩69,699 | -1.50% | 871.6만 |
|---|
| 2026.09.04 | ₩69,860 | ₩70,584 | ₩69,458 | ₩70,061 | +0.29% | 735.6만 |
|---|
| 2026.09.03 | ₩67,620 | ₩68,908 | ₩67,003 | ₩68,774 | +1.71% | 591.1만 |
|---|
| 2026.09.02 | ₩67,406 | ₩68,251 | ₩66,601 | ₩68,009 | +0.90% | 612.2만 |
|---|
| 2026.09.01 | ₩66,413 | ₩66,427 | ₩65,018 | ₩66,252 | -0.24% | 849.6만 |
|---|
| 2026.08.31 | ₩67,875 | ₩68,277 | ₩66,695 | ₩67,245 | -0.93% | 738.7만 |
|---|
| 2026.08.28 | ₩68,331 | ₩68,344 | ₩65,930 | ₩66,225 | -3.08% | 734.5만 |
|---|
| 2026.08.27 | ₩68,640 | ₩68,935 | ₩67,446 | ₩68,854 | +0.31% | 811.2만 |
|---|
| 2026.08.26 | ₩66,829 | ₩67,017 | ₩65,676 | ₩66,601 | -0.34% | 501.2만 |
|---|
| 2026.08.25 | ₩66,614 | ₩67,178 | ₩65,930 | ₩66,333 | -0.42% | 566.2만 |
|---|
| 2026.08.24 | ₩67,433 | ₩67,433 | ₩65,649 | ₩66,185 | -1.85% | 709.5만 |
|---|
| 2026.08.21 | ₩68,036 | ₩68,130 | ₩66,936 | ₩67,808 | -0.34% | 477.4만 |
|---|
| 2026.08.20 | ₩67,687 | ₩68,210 | ₩66,628 | ₩66,950 | -1.09% | 877.3만 |
|---|
| 2026.08.19 | ₩70,571 | ₩70,946 | ₩67,379 | ₩67,607 | -4.20% | 1398만 |
|---|
| 2026.08.18 | ₩71,443 | ₩72,167 | ₩69,645 | ₩70,101 | -1.88% | 1290.3만 |
|---|
| 2026.08.17 | ₩74,849 | ₩76,499 | ₩74,675 | ₩74,822 | -0.04% | 951만 |
|---|
| 2026.08.14 | ₩72,515 | ₩73,830 | ₩72,127 | ₩72,810 | +0.41% | 461.8만 |
|---|
| 2026.08.13 | ₩72,851 | ₩74,098 | ₩72,274 | ₩72,314 | -0.74% | 601.8만 |
|---|
| 2026.08.12 | ₩76,110 | ₩76,204 | ₩72,609 | ₩72,663 | -4.53% | 722.3만 |
|---|
| 2026.08.11 | ₩74,997 | ₩74,997 | ₩73,159 | ₩73,816 | -1.57% | 396.7만 |
|---|
| 2026.08.10 | ₩76,338 | ₩76,378 | ₩72,864 | ₩72,891 | -4.52% | 571.9만 |
|---|
| 2026.08.07 | ₩74,728 | ₩75,292 | ₩73,736 | ₩75,238 | +0.68% | 809.1만 |
|---|
| 2026.08.06 | ₩70,531 | ₩73,199 | ₩70,142 | ₩71,456 | +1.31% | 683.1만 |
|---|
| 2026.08.05 | ₩72,556 | ₩72,636 | ₩70,504 | ₩70,772 | -2.46% | 980.4만 |
|---|
| 2026.08.04 | ₩72,730 | ₩73,548 | ₩72,207 | ₩72,717 | -0.02% | 1127.9만 |
|---|
| 2026.08.03 | ₩68,559 | ₩70,638 | ₩67,982 | ₩69,994 | +2.09% | 878.2만 |
|---|
| 2026.07.31 | ₩72,341 | ₩72,676 | ₩69,847 | ₩70,262 | -2.87% | 1081.3만 |
|---|
| 2026.07.30 | ₩69,511 | ₩71,335 | ₩68,935 | ₩71,161 | +2.37% | 1154.2만 |
|---|
| 2026.07.29 | ₩66,199 | ₩68,599 | ₩64,214 | ₩64,858 | -2.03% | 1351.1만 |
|---|
| 2026.07.28 | ₩67,607 | ₩68,854 | ₩65,595 | ₩67,272 | -0.50% | 1634.3만 |
|---|
| 2026.07.27 | ₩71,174 | ₩72,113 | ₩69,230 | ₩71,684 | +0.72% | 1475만 |
|---|
| 2026.07.24 | ₩72,985 | ₩73,320 | ₩68,505 | ₩69,122 | -5.29% | 1689.3만 |
|---|
| 2026.07.23 | ₩72,958 | ₩75,949 | ₩70,759 | ₩71,738 | -1.67% | 3224만 |
|---|
| 2026.07.22 | ₩86,852 | ₩89,226 | ₩86,530 | ₩88,207 | +1.56% | 756만 |
|---|
| 2026.07.21 | ₩87,617 | ₩88,676 | ₩85,954 | ₩87,751 | +0.15% | 971.5만 |
|---|
| 2026.07.20 | ₩83,647 | ₩84,411 | ₩82,239 | ₩82,856 | -0.95% | 709.6만 |
|---|
| 2026.07.17 | ₩80,026 | ₩85,659 | ₩78,644 | ₩83,231 | +4.01% | 1589.1만 |
|---|
| 2026.07.16 | ₩87,120 | ₩87,456 | ₩83,473 | ₩84,183 | -3.37% | 1379.3만 |
|---|
| 2026.07.15 | ₩93,947 | ₩94,108 | ₩88,032 | ₩90,862 | -3.28% | 1116.9만 |
|---|
| 2026.07.14 | ₩96,093 | ₩96,106 | ₩92,297 | ₩94,054 | -2.12% | 1234.1만 |
|---|
| 2026.07.13 | ₩93,960 | ₩94,349 | ₩91,037 | ₩91,828 | -2.27% | 1272.7만 |
|---|
| 2026.07.10 | ₩94,738 | ₩96,602 | ₩93,518 | ₩95,838 | +1.16% | 693.4만 |
|---|
| 2026.07.09 | ₩94,658 | ₩97,380 | ₩94,175 | ₩95,744 | +1.15% | 883.8만 |
|---|
| 2026.07.08 | ₩89,897 | ₩92,096 | ₩88,341 | ₩91,922 | +2.25% | 932.8만 |
|---|
| 2026.07.07 | ₩90,379 | ₩92,136 | ₩89,213 | ₩90,232 | -0.16% | 1420.2만 |
|---|
| 2026.07.06 | ₩95,596 | ₩97,970 | ₩95,328 | ₩95,744 | +0.15% | 747.5만 |
|---|
| 2026.07.02 | ₩97,876 | ₩98,399 | ₩89,561 | ₩91,667 | -6.34% | 1684.5만 |
|---|
| 2026.07.01 | ₩97,420 | ₩98,131 | ₩93,598 | ₩94,845 | -2.64% | 1428.8만 |
|---|
| 2026.06.30 | ₩99,888 | ₩100,907 | ₩98,373 | ₩100,438 | +0.55% | 972.2만 |
|---|
| 2026.06.29 | ₩97,501 | ₩100,358 | ₩93,692 | ₩100,304 | +2.87% | 1001만 |
|---|
| 2026.06.26 | ₩97,166 | ₩97,166 | ₩94,805 | ₩95,784 | -1.42% | 983.1만 |
|---|
| 2026.06.25 | ₩101,618 | ₩101,752 | ₩95,677 | ₩100,425 | -1.17% | 1099.8만 |
|---|
| 2026.06.24 | ₩96,307 | ₩97,715 | ₩93,303 | ₩96,347 | +0.04% | 725.6만 |
|---|
| 2026.06.23 | ₩96,562 | ₩99,325 | ₩96,133 | ₩97,139 | +0.60% | 1412.9만 |
|---|
| 2026.06.22 | ₩107,452 | ₩108,860 | ₩106,017 | ₩107,171 | -0.26% | 1039.7만 |
|---|
| 2026.06.18 | ₩101,779 | ₩105,333 | ₩101,404 | ₩105,132 | +3.29% | 1754.7만 |
|---|
| 2026.06.17 | ₩102,409 | ₩102,651 | ₩98,279 | ₩98,386 | -3.93% | 1133.9만 |
|---|
| 2026.06.16 | ₩103,858 | ₩105,373 | ₩99,767 | ₩99,982 | -3.73% | 1265.9만 |
|---|
| 2026.06.15 | ₩107,452 | ₩107,868 | ₩105,467 | ₩105,883 | -1.46% | 1045.7만 |
|---|
| 2026.06.12 | ₩102,597 | ₩105,628 | ₩102,342 | ₩103,670 | +1.05% | 1143.4만 |
|---|
| 2026.06.11 | ₩99,285 | ₩104,958 | ₩98,118 | ₩104,770 | +5.52% | 1801.1만 |
|---|
| 2026.06.10 | ₩97,045 | ₩99,513 | ₩93,907 | ₩94,872 | -2.24% | 1726만 |
|---|
| 2026.06.09 | ₩101,685 | ₩102,342 | ₩90,835 | ₩98,332 | -3.30% | 2416만 |
|---|
| 2026.06.08 | ₩100,237 | ₩102,812 | ₩99,539 | ₩100,599 | +0.36% | 1317.4만 |
|---|
| 2026.06.05 | ₩98,815 | ₩99,902 | ₩93,102 | ₩94,845 | -4.02% | 2008.2만 |
|---|
| 2026.06.04 | ₩100,586 | ₩105,467 | ₩100,197 | ₩105,092 | +4.48% | 1362.7만 |
|---|
| 2026.06.03 | ₩107,694 | ₩109,196 | ₩104,730 | ₩106,902 | -0.73% | 1533.7만 |
|---|
| 2026.06.02 | ₩102,423 | ₩108,082 | ₩101,404 | ₩106,634 | +4.11% | 2079.6만 |
|---|
| 2026.06.01 | ₩92,109 | ₩93,115 | ₩89,843 | ₩92,565 | +0.50% | 992.1만 |
|---|
| 2026.05.29 | ₩94,242 | ₩95,114 | ₩91,251 | ₩92,954 | -1.37% | 895.6만 |
|---|
| 2026.05.28 | ₩93,960 | ₩94,148 | ₩90,473 | ₩93,142 | -0.87% | 1009.5만 |
|---|
| 2026.05.27 | ₩94,591 | ₩94,912 | ₩88,690 | ₩90,862 | -3.94% | 1340.3만 |
|---|
| 2026.05.26 | ₩93,545 | ₩95,315 | ₩92,726 | ₩94,805 | +1.35% | 1549.9만 |
|---|
| 2026.05.22 | ₩89,186 | ₩91,385 | ₩88,757 | ₩89,669 | +0.54% | 769.2만 |
|---|
| 2026.05.21 | ₩86,504 | ₩88,502 | ₩85,592 | ₩88,059 | +1.80% | 762.7만 |
|---|
| 2026.05.20 | ₩85,524 | ₩87,255 | ₩84,747 | ₩87,080 | +1.82% | 1087.3만 |
|---|
| 2026.05.19 | ₩80,442 | ₩83,687 | ₩79,235 | ₩82,118 | +2.08% | 1072.1만 |
|---|
| 2026.05.18 | ₩84,760 | ₩84,948 | ₩80,093 | ₩81,756 | -3.54% | 1392만 |
|---|
| 2026.05.15 | ₩81,300 | ₩83,432 | ₩80,388 | ₩82,359 | +1.30% | 940만 |
|---|
| 2026.05.14 | ₩84,975 | ₩87,590 | ₩84,572 | ₩86,343 | +1.61% | 1178.3만 |
|---|
| 2026.05.13 | ₩82,131 | ₩85,471 | ₩80,924 | ₩85,015 | +3.51% | 1689.5만 |
|---|
| 2026.05.12 | ₩78,376 | ₩78,819 | ₩74,567 | ₩77,692 | -0.87% | 1084.2만 |
|---|
| 2026.05.11 | ₩79,194 | ₩80,737 | ₩78,282 | ₩80,629 | +1.81% | 1076.3만 |
|---|
| 2026.05.08 | ₩76,069 | ₩79,664 | ₩76,043 | ₩79,355 | +4.32% | 1147.8만 |
|---|
| 2026.05.07 | ₩77,437 | ₩77,639 | ₩74,031 | ₩74,970 | -3.19% | 1074.6만 |
|---|
| 2026.05.06 | ₩76,418 | ₩77,800 | ₩74,514 | ₩77,719 | +1.70% | 1204.1만 |
|---|
| 2026.05.05 | ₩75,077 | ₩77,344 | ₩74,809 | ₩76,686 | +2.14% | 1258.8만 |
|---|
| 2026.05.04 | ₩75,533 | ₩75,801 | ₩73,240 | ₩73,937 | -2.11% | 1105.8만 |
|---|
| 2026.05.01 | ₩73,414 | ₩75,667 | ₩72,891 | ₩74,769 | +1.85% | 840.7만 |
|---|
| 2026.04.30 | ₩71,013 | ₩74,178 | ₩70,343 | ₩73,950 | +4.14% | 1535만 |
|---|
| 2026.04.29 | ₩69,283 | ₩71,429 | ₩68,908 | ₩70,638 | +1.96% | 1734.7만 |
|---|
| 2026.04.28 | ₩67,312 | ₩67,848 | ₩65,676 | ₩66,802 | -0.76% | 1009.2만 |
|---|
| 2026.04.27 | ₩67,312 | ₩68,157 | ₩66,239 | ₩67,808 | +0.74% | 1066.1만 |
|---|
| 2026.04.24 | ₩69,189 | ₩69,203 | ₩66,749 | ₩67,687 | -2.17% | 1357.4만 |
|---|
| 2026.04.23 | ₩64,549 | ₩68,935 | ₩64,509 | ₩66,668 | +3.28% | 2560.7만 |
|---|
| 2026.04.22 | ₩59,936 | ₩60,324 | ₩58,863 | ₩60,164 | +0.38% | 1694.1만 |
|---|
| 2026.04.21 | ₩59,962 | ₩60,499 | ₩58,822 | ₩59,413 | -0.92% | 912.7만 |
|---|
| 2026.04.20 | ₩59,278 | ₩60,056 | ₩58,688 | ₩59,627 | +0.59% | 1219만 |
|---|
| 2026.04.17 | ₩57,951 | ₩59,868 | ₩57,736 | ₩59,305 | +2.34% | 1965.7만 |
|---|
| 2026.04.16 | ₩54,397 | ₩55,993 | ₩54,035 | ₩55,751 | +2.49% | 1223.6만 |
|---|
| 2026.04.15 | ₩54,598 | ₩54,772 | ₩53,646 | ₩54,558 | -0.07% | 649.1만 |
|---|
| 2026.04.14 | ₩54,853 | ₩55,577 | ₩54,236 | ₩54,853 | 0.00% | 752.3만 |
|---|
| 2026.04.13 | ₩53,203 | ₩54,195 | ₩52,841 | ₩54,075 | +1.64% | 492.9만 |
|---|
| 2026.04.10 | ₩53,109 | ₩53,699 | ₩52,841 | ₩52,948 | -0.30% | 755만 |
|---|
| 2026.04.09 | ₩51,232 | ₩52,680 | ₩51,057 | ₩52,492 | +2.46% | 909.7만 |
|---|
| 2026.04.08 | ₩51,030 | ₩51,164 | ₩49,971 | ₩50,936 | -0.18% | 1027.4만 |
|---|
| 2026.04.07 | ₩47,879 | ₩48,147 | ₩46,685 | ₩47,852 | -0.06% | 1063.6만 |
|---|
| 2026.04.06 | ₩46,323 | ₩48,885 | ₩46,296 | ₩47,530 | +2.61% | 1021.9만 |
|---|
| 2026.04.02 | ₩43,909 | ₩46,122 | ₩43,761 | ₩46,028 | +4.83% | 736.6만 |
|---|
| 2026.04.01 | ₩46,283 | ₩46,940 | ₩46,068 | ₩46,296 | +0.03% | 886.3만 |
|---|
| 2026.03.31 | ₩43,547 | ₩46,363 | ₩43,386 | ₩46,336 | +6.41% | 1119.8만 |
|---|
| 2026.03.30 | ₩44,204 | ₩44,472 | ₩41,736 | ₩42,005 | -4.98% | 875만 |
|---|
| 2026.03.27 | ₩43,507 | ₩44,164 | ₩43,171 | ₩43,641 | +0.31% | 805만 |
|---|
| 2026.03.26 | ₩44,539 | ₩45,719 | ₩43,963 | ₩44,137 | -0.90% | 1145.2만 |
|---|
| 2026.03.25 | ₩44,056 | ₩45,223 | ₩43,949 | ₩44,821 | +1.74% | 778.6만 |
|---|
| 2026.03.24 | ₩41,200 | ₩43,077 | ₩41,200 | ₩42,849 | +4.00% | 644만 |
|---|
| 2026.03.23 | ₩42,219 | ₩43,305 | ₩42,031 | ₩42,460 | +0.57% | 782.1만 |
|---|
| 2026.03.20 | ₩43,372 | ₩43,426 | ₩40,744 | ₩41,388 | -4.58% | 1203.6만 |
|---|
| 2026.03.19 | ₩42,246 | ₩43,936 | ₩41,991 | ₩43,480 | +2.92% | 809.2만 |
|---|
| 2026.03.18 | ₩45,545 | ₩45,666 | ₩44,311 | ₩44,566 | -2.15% | 514.8만 |
|---|
| 2026.03.17 | ₩45,867 | ₩45,907 | ₩44,942 | ₩45,317 | -1.20% | 726.7만 |
|---|
| 2026.03.16 | ₩45,424 | ₩45,840 | ₩44,110 | ₩44,875 | -1.21% | 1143만 |
|---|
| 2026.03.13 | ₩44,660 | ₩45,250 | ₩43,721 | ₩44,083 | -1.29% | 764.5만 |
|---|
| 2026.03.12 | ₩45,974 | ₩45,988 | ₩44,217 | ₩44,579 | -3.03% | 1145.1만 |
|---|
| 2026.03.11 | ₩45,505 | ₩46,095 | ₩44,888 | ₩45,679 | +0.38% | 675.2만 |
|---|
| 2026.03.10 | ₩45,156 | ₩46,403 | ₩44,794 | ₩44,955 | -0.45% | 1247만 |
|---|
| 2026.03.09 | ₩41,924 | ₩45,237 | ₩41,119 | ₩44,968 | +7.26% | 1379.1만 |
|---|
| 2026.03.06 | ₩42,340 | ₩42,756 | ₩41,830 | ₩42,058 | -0.67% | 746.4만 |
|---|
| 2026.03.05 | ₩44,807 | ₩45,746 | ₩43,574 | ₩44,673 | -0.30% | 1023.9만 |
|---|
| 2026.03.04 | ₩43,198 | ₩44,834 | ₩42,756 | ₩44,700 | +3.48% | 1006.1만 |
|---|
| 2026.03.03 | ₩41,817 | ₩42,809 | ₩41,428 | ₩42,407 | +1.41% | 831.7만 |
|---|
| 2026.03.02 | ₩43,641 | ₩44,955 | ₩43,641 | ₩44,901 | +2.89% | 567.7만 |
|---|
| 2026.02.27 | ₩44,821 | ₩45,250 | ₩44,499 | ₩45,076 | +0.57% | 495.8만 |
|---|
| 2026.02.26 | ₩46,605 | ₩46,819 | ₩44,982 | ₩46,108 | -1.06% | 684.2만 |
|---|
| 2026.02.25 | ₩45,491 | ₩46,363 | ₩45,237 | ₩46,350 | +1.89% | 422.2만 |
|---|
| 2026.02.24 | ₩46,001 | ₩46,752 | ₩45,478 | ₩45,666 | -0.73% | 619만 |
|---|
| 2026.02.23 | ₩45,424 | ₩45,827 | ₩44,861 | ₩45,585 | +0.35% | 440.5만 |
|---|
| 2026.02.20 | ₩44,566 | ₩45,438 | ₩44,499 | ₩45,089 | +1.17% | 507.3만 |
|---|
| 2026.02.19 | ₩44,673 | ₩45,116 | ₩44,311 | ₩44,526 | -0.33% | 496.1만 |
|---|
| 2026.02.18 | ₩46,028 | ₩46,028 | ₩45,009 | ₩45,290 | -1.60% | 630.8만 |
|---|
| 2026.02.17 | ₩43,922 | ₩44,647 | ₩43,104 | ₩44,526 | +1.37% | 680.9만 |
|---|
| 2026.02.13 | ₩45,398 | ₩45,465 | ₩44,566 | ₩45,076 | -0.71% | 814.3만 |
|---|
| 2026.02.12 | ₩46,524 | ₩46,712 | ₩44,593 | ₩45,076 | -3.11% | 1350.3만 |
|---|
| 2026.02.11 | ₩45,170 | ₩47,034 | ₩44,955 | ₩46,873 | +3.77% | 1526.5만 |
|---|
| 2026.02.10 | ₩44,539 | ₩45,465 | ₩44,150 | ₩44,848 | +0.69% | 1623.3만 |
|---|
| 2026.02.09 | ₩42,916 | ₩44,258 | ₩42,863 | ₩43,600 | +1.59% | 1678.7만 |
|---|
| 2026.02.06 | ₩38,504 | ₩40,167 | ₩38,450 | ₩40,033 | +3.97% | 994.5만 |
|---|
| 2026.02.05 | ₩39,081 | ₩39,658 | ₩38,357 | ₩38,866 | -0.55% | 650.4만 |
|---|
| 2026.02.04 | ₩38,048 | ₩39,738 | ₩37,753 | ₩39,336 | +3.38% | 1308.5만 |
|---|
| 2026.02.03 | ₩37,673 | ₩37,834 | ₩36,573 | ₩37,364 | -0.82% | 868.4만 |
|---|
| 2026.02.02 | ₩37,337 | ₩38,705 | ₩37,136 | ₩38,585 | +3.34% | 819.3만 |
|---|
| 2026.01.30 | ₩38,571 | ₩38,638 | ₩37,123 | ₩37,404 | -3.03% | 860.9만 |
|---|
| 2026.01.29 | ₩37,927 | ₩38,692 | ₩37,015 | ₩38,383 | +1.20% | 2064.1만 |
|---|
| 2026.01.28 | ₩40,181 | ₩40,784 | ₩39,456 | ₩40,677 | +1.23% | 1239.2만 |
|---|
| 2026.01.27 | ₩38,531 | ₩39,577 | ₩38,518 | ₩39,376 | +2.19% | 659.3만 |
|---|
| 2026.01.26 | ₩38,357 | ₩38,558 | ₩38,075 | ₩38,357 | 0.00% | 426.2만 |
|---|
| 2026.01.23 | ₩39,309 | ₩39,389 | ₩38,611 | ₩38,960 | -0.89% | 474.5만 |
|---|
| 2026.01.22 | ₩39,041 | ₩39,322 | ₩38,652 | ₩38,933 | -0.27% | 424.9만 |
|---|
| 2026.01.21 | ₩37,150 | ₩38,464 | ₩37,083 | ₩38,249 | +2.96% | 664.2만 |
|---|
| 2026.01.20 | ₩36,171 | ₩37,002 | ₩36,090 | ₩36,372 | +0.56% | 522.2만 |
|---|
| 2026.01.16 | ₩37,753 | ₩38,303 | ₩37,592 | ₩37,592 | -0.43% | 361.2만 |
|---|
| 2026.01.15 | ₩38,209 | ₩38,209 | ₩37,498 | ₩37,552 | -1.72% | 528.7만 |
|---|
| 2026.01.14 | ₩38,021 | ₩38,021 | ₩37,056 | ₩37,391 | -1.66% | 871.2만 |
|---|
| 2026.01.13 | ₩38,222 | ₩38,571 | ₩37,834 | ₩38,129 | -0.25% | 475.4만 |
|---|
| 2026.01.12 | ₩38,531 | ₩38,558 | ₩37,740 | ₩38,021 | -1.32% | 760.4만 |
|---|
| 2026.01.09 | ₩38,504 | ₩38,772 | ₩38,062 | ₩38,678 | +0.45% | 717.7만 |
|---|
| 2026.01.08 | ₩37,793 | ₩38,048 | ₩37,257 | ₩37,606 | -0.50% | 686만 |
|---|
| 2026.01.07 | ₩38,839 | ₩39,000 | ₩38,370 | ₩38,732 | -0.28% | 520.4만 |
|---|
| 2026.01.06 | ₩38,249 | ₩39,604 | ₩38,209 | ₩39,443 | +3.12% | 998.4만 |
|---|
| 2026.01.05 | ₩36,962 | ₩37,337 | ₩36,707 | ₩36,761 | -0.54% | 651.5만 |
|---|
| 2026.01.02 | ₩36,908 | ₩37,337 | ₩36,546 | ₩36,707 | -0.55% | 1000.9만 |
|---|
| 2025.12.31 | ₩34,964 | ₩35,111 | ₩34,736 | ₩34,789 | -0.50% | 370.9만 |
|---|
| 2025.12.30 | ₩35,312 | ₩35,527 | ₩34,950 | ₩34,950 | -1.03% | 332.7만 |
|---|
| 2025.12.29 | ₩35,138 | ₩35,299 | ₩34,803 | ₩34,896 | -0.69% | 284.3만 |
|---|
| 2025.12.26 | ₩35,084 | ₩35,299 | ₩34,950 | ₩35,192 | +0.31% | 213만 |
|---|
| 2025.12.24 | ₩35,017 | ₩35,057 | ₩34,896 | ₩35,031 | +0.04% | 108.2만 |
|---|
| 2025.12.23 | ₩35,111 | ₩35,124 | ₩34,843 | ₩34,950 | -0.46% | 306.3만 |
|---|
| 2025.12.22 | ₩35,138 | ₩35,232 | ₩34,776 | ₩34,789 | -0.99% | 346만 |
|---|
| 2025.12.19 | ₩34,695 | ₩35,178 | ₩34,601 | ₩34,628 | -0.19% | 815.9만 |
|---|
| 2025.12.18 | ₩34,668 | ₩34,896 | ₩34,427 | ₩34,534 | -0.39% | 536.7만 |
|---|
| 2025.12.17 | ₩34,789 | ₩35,259 | ₩34,186 | ₩34,266 | -1.50% | 621.6만 |
|---|
| 2025.12.16 | ₩34,990 | ₩35,232 | ₩34,601 | ₩34,789 | -0.57% | 595.5만 |
|---|
| 2025.12.15 | ₩36,063 | ₩36,157 | ₩35,259 | ₩35,487 | -1.60% | 550.1만 |
|---|
| 2025.12.12 | ₩35,634 | ₩35,715 | ₩34,789 | ₩34,870 | -2.15% | 900.3만 |
|---|
| 2025.12.11 | ₩34,896 | ₩35,366 | ₩34,695 | ₩35,218 | +0.92% | 529.5만 |
|---|
| 2025.12.10 | ₩34,749 | ₩35,420 | ₩34,682 | ₩35,299 | +1.58% | 482.3만 |
|---|
| 2025.12.09 | ₩34,655 | ₩34,964 | ₩34,628 | ₩34,789 | +0.39% | 466만 |
|---|
| 2025.12.08 | ₩34,668 | ₩34,870 | ₩34,588 | ₩34,709 | +0.12% | 590.3만 |
|---|
| 2025.12.05 | ₩35,285 | ₩35,446 | ₩34,843 | ₩34,870 | -1.18% | 659.1만 |
|---|
| 2025.12.04 | ₩34,588 | ₩34,736 | ₩34,280 | ₩34,414 | -0.50% | 655.8만 |
|---|
| 2025.12.03 | ₩32,630 | ₩34,642 | ₩32,549 | ₩34,615 | +6.08% | 1502.1만 |
|---|
| 2025.12.02 | ₩31,208 | ₩32,402 | ₩31,155 | ₩32,308 | +3.52% | 811.4만 |
|---|
| 2025.12.01 | ₩30,699 | ₩31,302 | ₩30,658 | ₩31,061 | +1.18% | 476.9만 |
|---|
| 2025.11.28 | ₩30,551 | ₩30,873 | ₩30,484 | ₩30,833 | +0.92% | 231.1만 |
|---|
| 2025.11.26 | ₩30,149 | ₩30,645 | ₩30,135 | ₩30,377 | +0.76% | 606.9만 |
|---|
| 2025.11.25 | ₩29,706 | ₩30,176 | ₩29,478 | ₩30,122 | +1.40% | 498.4만 |
|---|
| 2025.11.24 | ₩29,331 | ₩29,746 | ₩29,210 | ₩29,612 | +0.96% | 493.2만 |
|---|
| 2025.11.21 | ₩28,902 | ₩29,787 | ₩28,499 | ₩29,465 | +1.95% | 589.3만 |
|---|
| 2025.11.20 | ₩29,438 | ₩29,787 | ₩28,311 | ₩28,432 | -3.42% | 768.7만 |
|---|
| 2025.11.19 | ₩29,974 | ₩30,296 | ₩29,679 | ₩29,974 | 0.00% | 355만 |
|---|
| 2025.11.18 | ₩29,827 | ₩30,162 | ₩29,572 | ₩29,961 | +0.45% | 573.2만 |
|---|
| 2025.11.17 | ₩30,954 | ₩31,222 | ₩30,189 | ₩30,498 | -1.47% | 442.2만 |
|---|
| 2025.11.14 | ₩30,980 | ₩31,691 | ₩30,927 | ₩31,302 | +1.04% | 423.5만 |
|---|
| 2025.11.13 | ₩32,549 | ₩32,684 | ₩31,651 | ₩31,892 | -2.02% | 594.6만 |
|---|
| 2025.11.12 | ₩32,161 | ₩32,576 | ₩31,906 | ₩32,187 | +0.08% | 685.7만 |
|---|
| 2025.11.11 | ₩32,013 | ₩32,161 | ₩31,731 | ₩31,785 | -0.71% | 455.7만 |
|---|
| 2025.11.10 | ₩31,705 | ₩32,000 | ₩31,369 | ₩31,825 | +0.38% | 426.9만 |
|---|
| 2025.11.07 | ₩31,678 | ₩31,705 | ₩30,913 | ₩31,557 | -0.38% | 798.6만 |
|---|
| 2025.11.06 | ₩32,187 | ₩32,281 | ₩31,597 | ₩31,705 | -1.50% | 417만 |
|---|
| 2025.11.05 | ₩31,477 | ₩32,603 | ₩31,477 | ₩32,187 | +2.26% | 461.5만 |
|---|
| 2025.11.04 | ₩32,080 | ₩32,241 | ₩31,369 | ₩31,409 | -2.09% | 544.6만 |
|---|
| 2025.11.03 | ₩32,804 | ₩33,073 | ₩32,603 | ₩32,724 | -0.25% | 462.9만 |
|---|
| 2025.10.31 | ₩33,059 | ₩33,220 | ₩32,684 | ₩32,818 | -0.73% | 437.1만 |
|---|
| 2025.10.30 | ₩32,952 | ₩33,394 | ₩32,764 | ₩32,791 | -0.49% | 463.9만 |
|---|
| 2025.10.29 | ₩34,145 | ₩34,172 | ₩32,898 | ₩33,099 | -3.06% | 576.9만 |
|---|
| 2025.10.28 | ₩33,904 | ₩34,239 | ₩33,743 | ₩33,810 | -0.28% | 557.7만 |
|---|
| 2025.10.27 | ₩33,810 | ₩34,253 | ₩33,542 | ₩34,159 | +1.03% | 576.5만 |
|---|
| 2025.10.24 | ₩34,065 | ₩34,212 | ₩33,032 | ₩33,341 | -2.13% | 920.6만 |
|---|
| 2025.10.23 | ₩34,736 | ₩35,433 | ₩33,676 | ₩33,877 | -2.47% | 1917만 |
|---|
| 2025.10.22 | ₩39,832 | ₩40,315 | ₩38,813 | ₩39,054 | -1.95% | 1212.4만 |
|---|
| 2025.10.21 | ₩40,905 | ₩41,549 | ₩40,797 | ₩40,958 | +0.13% | 476.1만 |
|---|
| 2025.10.20 | ₩39,899 | ₩40,865 | ₩39,859 | ₩40,516 | +1.55% | 798.1만 |
|---|
| 2025.10.17 | ₩38,531 | ₩39,309 | ₩38,518 | ₩39,228 | +1.81% | 520.4만 |
|---|
| 2025.10.16 | ₩39,242 | ₩39,684 | ₩38,974 | ₩39,349 | +0.27% | 624.5만 |
|---|
| 2025.10.15 | ₩38,638 | ₩38,866 | ₩38,008 | ₩38,853 | +0.56% | 486.8만 |
|---|
| 2025.10.14 | ₩37,552 | ₩38,397 | ₩37,458 | ₩37,994 | +1.18% | 662.2만 |
|---|
| 2025.10.13 | ₩38,021 | ₩38,652 | ₩37,753 | ₩38,625 | +1.59% | 514.7만 |
|---|
| 2025.10.10 | ₩38,450 | ₩38,786 | ₩36,318 | ₩36,358 | -5.44% | 871.8만 |
|---|