시장 데이터를 불러오는 중
전체 종목
스톤코 과거 주가
StoneCo Ltd. - Class A Common Share · STNE · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
StoneCo Ltd. - Class A Common Share · STNE · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,595 | ₩16,761 | ₩15,595 | ₩16,708 | +7.14% | 851.6만 |
| 2026.10.08 | ₩15,434 | ₩16,077 | ₩15,367 | ₩15,554 | +0.78% | 717.6만 |
| 2026.10.07 | ₩15,501 | ₩15,863 | ₩15,273 | ₩15,434 | -0.43% | 586만 |
| 2026.10.06 | ₩15,648 | ₩16,037 | ₩15,219 | ₩15,581 | -0.43% | 1110.3만 |
| 2026.10.05 | ₩14,589 | ₩16,171 | ₩14,589 | ₩15,474 | +6.07% | 2944.3만 |
| 2026.10.02 | ₩12,752 | ₩12,846 | ₩12,309 | ₩12,806 | +0.42% | 496.9만 |
| 2026.10.01 | ₩12,578 | ₩12,873 | ₩12,001 | ₩12,631 | +0.43% | 630.4만 |
| 2026.09.30 | ₩12,658 | ₩12,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,524 |
| -1.06% |
| 560.9만 |
| 2026.09.29 | ₩12,403 | ₩12,631 | ₩12,309 | ₩12,444 | +0.32% | 545만 |
|---|
| 2026.09.28 | ₩12,269 | ₩12,631 | ₩12,122 | ₩12,430 | +1.31% | 455.2만 |
|---|
| 2026.09.25 | ₩12,269 | ₩12,564 | ₩12,135 | ₩12,470 | +1.64% | 404.4만 |
|---|
| 2026.09.24 | ₩12,725 | ₩12,779 | ₩12,242 | ₩12,283 | -3.48% | 359.4만 |
|---|
| 2026.09.23 | ₩13,168 | ₩13,422 | ₩12,712 | ₩12,725 | -3.36% | 394.6만 |
|---|
| 2026.09.22 | ₩13,154 | ₩13,248 | ₩12,832 | ₩13,221 | +0.51% | 565.5만 |
|---|
| 2026.09.21 | ₩12,859 | ₩13,154 | ₩12,752 | ₩13,020 | +1.25% | 412.8만 |
|---|
| 2026.09.18 | ₩12,980 | ₩13,127 | ₩12,739 | ₩12,779 | -1.55% | 818.3만 |
|---|
| 2026.09.17 | ₩13,194 | ₩13,302 | ₩12,873 | ₩13,074 | -0.91% | 348만 |
|---|
| 2026.09.16 | ₩12,886 | ₩13,127 | ₩12,739 | ₩13,034 | +1.14% | 425.4만 |
|---|
| 2026.09.15 | ₩13,315 | ₩13,369 | ₩12,926 | ₩12,967 | -2.62% | 331.7만 |
|---|
| 2026.09.14 | ₩13,355 | ₩13,463 | ₩13,087 | ₩13,315 | -0.30% | 309.2만 |
|---|
| 2026.09.11 | ₩13,838 | ₩13,905 | ₩13,355 | ₩13,543 | -2.13% | 467만 |
|---|
| 2026.09.10 | ₩13,034 | ₩13,945 | ₩12,940 | ₩13,811 | +5.97% | 627.2만 |
|---|
| 2026.09.09 | ₩13,221 | ₩13,597 | ₩13,127 | ₩13,168 | -0.41% | 512.4만 |
|---|
| 2026.09.08 | ₩13,744 | ₩13,945 | ₩13,409 | ₩13,436 | -2.24% | 395.2만 |
|---|
| 2026.09.04 | ₩13,570 | ₩13,825 | ₩13,422 | ₩13,556 | -0.10% | 383.4만 |
|---|
| 2026.09.03 | ₩14,388 | ₩14,482 | ₩13,704 | ₩13,838 | -3.82% | 652.1만 |
|---|
| 2026.09.02 | ₩12,980 | ₩13,986 | ₩12,967 | ₩13,905 | +7.13% | 726.6만 |
|---|
| 2026.09.01 | ₩12,886 | ₩13,275 | ₩12,779 | ₩12,953 | +0.52% | 467.6만 |
|---|
| 2026.08.31 | ₩13,074 | ₩13,194 | ₩12,779 | ₩13,007 | -0.51% | 3343.9만 |
|---|
| 2026.08.28 | ₩12,752 | ₩13,034 | ₩12,511 | ₩13,020 | +2.10% | 429만 |
|---|
| 2026.08.27 | ₩13,007 | ₩13,208 | ₩12,739 | ₩12,819 | -1.44% | 398.9만 |
|---|
| 2026.08.26 | ₩13,114 | ₩13,396 | ₩13,020 | ₩13,034 | -0.61% | 456.4만 |
|---|
| 2026.08.25 | ₩12,806 | ₩13,168 | ₩12,551 | ₩13,114 | +2.41% | 451만 |
|---|
| 2026.08.24 | ₩12,444 | ₩13,181 | ₩12,336 | ₩12,806 | +2.91% | 493.4만 |
|---|
| 2026.08.21 | ₩12,377 | ₩12,739 | ₩12,323 | ₩12,551 | +1.41% | 389.6만 |
|---|
| 2026.08.20 | ₩12,672 | ₩12,739 | ₩12,269 | ₩12,283 | -3.07% | 454.1만 |
|---|
| 2026.08.19 | ₩12,417 | ₩12,792 | ₩12,350 | ₩12,698 | +2.27% | 668.2만 |
|---|
| 2026.08.18 | ₩12,417 | ₩12,484 | ₩12,175 | ₩12,229 | -1.51% | 568.8만 |
|---|
| 2026.08.17 | ₩12,913 | ₩13,060 | ₩12,309 | ₩12,430 | -3.74% | 788.3만 |
|---|
| 2026.08.14 | ₩13,262 | ₩13,382 | ₩12,578 | ₩12,806 | -3.44% | 1136.6만 |
|---|
| 2026.08.13 | ₩13,530 | ₩13,851 | ₩13,329 | ₩13,717 | +1.39% | 792.2만 |
|---|
| 2026.08.12 | ₩13,342 | ₩13,436 | ₩13,127 | ₩13,409 | +0.50% | 505.6만 |
|---|
| 2026.08.11 | ₩13,905 | ₩13,932 | ₩13,342 | ₩13,355 | -3.95% | 399.4만 |
|---|
| 2026.08.10 | ₩14,227 | ₩14,254 | ₩13,878 | ₩13,905 | -2.26% | 252만 |
|---|
| 2026.08.07 | ₩14,911 | ₩14,911 | ₩14,160 | ₩14,214 | -4.68% | 343.5만 |
|---|
| 2026.08.06 | ₩14,964 | ₩15,018 | ₩14,723 | ₩14,857 | -0.72% | 289.5만 |
|---|
| 2026.08.05 | ₩15,286 | ₩15,380 | ₩14,938 | ₩14,978 | -2.02% | 315.1만 |
|---|
| 2026.08.04 | ₩15,286 | ₩15,353 | ₩14,911 | ₩15,058 | -1.49% | 225.5만 |
|---|
| 2026.08.03 | ₩15,353 | ₩15,487 | ₩15,018 | ₩15,219 | -0.87% | 281.9만 |
|---|
| 2026.07.31 | ₩15,192 | ₩15,286 | ₩14,710 | ₩15,259 | +0.44% | 377.7만 |
|---|
| 2026.07.30 | ₩14,830 | ₩15,380 | ₩14,509 | ₩15,326 | +3.35% | 293.7만 |
|---|
| 2026.07.29 | ₩14,750 | ₩14,991 | ₩14,482 | ₩14,696 | -0.36% | 408.7만 |
|---|
| 2026.07.28 | ₩14,669 | ₩15,045 | ₩14,428 | ₩14,964 | +2.01% | 309.9만 |
|---|
| 2026.07.27 | ₩14,549 | ₩14,804 | ₩14,509 | ₩14,602 | +0.37% | 239.9만 |
|---|
| 2026.07.24 | ₩14,830 | ₩14,938 | ₩14,321 | ₩14,428 | -2.71% | 298.5만 |
|---|
| 2026.07.23 | ₩14,911 | ₩15,045 | ₩14,549 | ₩14,723 | -1.26% | 254.6만 |
|---|
| 2026.07.22 | ₩15,166 | ₩15,326 | ₩14,884 | ₩15,233 | +0.44% | 313.3만 |
|---|
| 2026.07.21 | ₩14,978 | ₩15,206 | ₩14,616 | ₩15,099 | +0.81% | 365.7만 |
|---|
| 2026.07.20 | ₩15,018 | ₩15,219 | ₩14,871 | ₩14,911 | -0.71% | 394.3만 |
|---|
| 2026.07.17 | ₩14,683 | ₩15,045 | ₩14,616 | ₩14,951 | +1.83% | 349.9만 |
|---|
| 2026.07.16 | ₩15,018 | ₩15,152 | ₩14,911 | ₩15,018 | 0.00% | 280.3만 |
|---|
| 2026.07.15 | ₩14,884 | ₩15,246 | ₩14,656 | ₩15,125 | +1.62% | 519.1만 |
|---|
| 2026.07.14 | ₩15,018 | ₩15,246 | ₩14,871 | ₩15,152 | +0.89% | 526.1만 |
|---|
| 2026.07.13 | ₩14,978 | ₩15,192 | ₩14,871 | ₩14,951 | -0.18% | 415.3만 |
|---|
| 2026.07.10 | ₩14,897 | ₩15,206 | ₩14,897 | ₩15,031 | +0.90% | 273.2만 |
|---|
| 2026.07.09 | ₩14,267 | ₩14,750 | ₩14,026 | ₩14,696 | +3.01% | 359.1만 |
|---|
| 2026.07.08 | ₩14,187 | ₩14,468 | ₩14,039 | ₩14,106 | -0.57% | 455.1만 |
|---|
| 2026.07.07 | ₩14,830 | ₩15,099 | ₩14,146 | ₩14,321 | -3.44% | 636만 |
|---|
| 2026.07.06 | ₩15,085 | ₩15,112 | ₩14,039 | ₩14,683 | -2.67% | 572.5만 |
|---|
| 2026.07.02 | ₩14,951 | ₩15,246 | ₩14,951 | ₩14,978 | +0.18% | 338.1만 |
|---|
| 2026.07.01 | ₩14,455 | ₩15,152 | ₩14,428 | ₩14,736 | +1.95% | 324.1만 |
|---|
| 2026.06.30 | ₩14,602 | ₩14,643 | ₩14,374 | ₩14,535 | -0.46% | 252.8만 |
|---|
| 2026.06.29 | ₩14,750 | ₩14,790 | ₩14,348 | ₩14,602 | -1.00% | 350.6만 |
|---|
| 2026.06.26 | ₩14,321 | ₩14,938 | ₩14,321 | ₩14,736 | +2.90% | 884.6만 |
|---|
| 2026.06.25 | ₩14,522 | ₩14,683 | ₩14,294 | ₩14,468 | -0.37% | 333.8만 |
|---|
| 2026.06.24 | ₩14,428 | ₩14,897 | ₩14,428 | ₩14,509 | +0.56% | 393.8만 |
|---|
| 2026.06.23 | ₩14,173 | ₩14,589 | ₩14,173 | ₩14,374 | +1.42% | 336.5만 |
|---|
| 2026.06.22 | ₩14,173 | ₩14,629 | ₩14,106 | ₩14,401 | +1.61% | 410.3만 |
|---|
| 2026.06.18 | ₩14,482 | ₩14,683 | ₩14,173 | ₩14,200 | -1.94% | 498.3만 |
|---|
| 2026.06.17 | ₩14,549 | ₩15,326 | ₩14,415 | ₩14,441 | -0.74% | 366.5만 |
|---|
| 2026.06.16 | ₩14,723 | ₩14,844 | ₩14,482 | ₩14,736 | +0.09% | 404만 |
|---|
| 2026.06.15 | ₩15,621 | ₩15,769 | ₩14,696 | ₩14,736 | -5.67% | 356.6만 |
|---|
| 2026.06.12 | ₩15,206 | ₩15,286 | ₩14,991 | ₩15,099 | -0.71% | 338.9만 |
|---|
| 2026.06.11 | ₩14,281 | ₩15,099 | ₩14,254 | ₩15,085 | +5.63% | 353.3만 |
|---|
| 2026.06.10 | ₩14,254 | ₩14,696 | ₩14,160 | ₩14,214 | -0.28% | 523.4만 |
|---|
| 2026.06.09 | ₩14,307 | ₩14,522 | ₩14,039 | ₩14,294 | -0.09% | 359.2만 |
|---|
| 2026.06.08 | ₩13,892 | ₩14,294 | ₩13,892 | ₩14,173 | +2.03% | 465.1만 |
|---|
| 2026.06.05 | ₩14,281 | ₩14,763 | ₩13,905 | ₩13,945 | -2.35% | 450.7만 |
|---|
| 2026.06.04 | ₩14,441 | ₩14,602 | ₩14,281 | ₩14,428 | -0.09% | 359.2만 |
|---|
| 2026.06.03 | ₩14,750 | ₩14,871 | ₩13,986 | ₩14,267 | -3.27% | 865.9만 |
|---|
| 2026.06.02 | ₩15,434 | ₩15,501 | ₩14,964 | ₩15,072 | -2.35% | 590.8만 |
|---|
| 2026.06.01 | ₩15,420 | ₩15,689 | ₩15,233 | ₩15,675 | +1.65% | 329.1만 |
|---|
| 2026.05.29 | ₩15,192 | ₩15,394 | ₩15,058 | ₩15,353 | +1.06% | 794.1만 |
|---|
| 2026.05.28 | ₩15,085 | ₩15,420 | ₩14,964 | ₩15,192 | +0.71% | 361.2만 |
|---|
| 2026.05.27 | ₩15,300 | ₩15,890 | ₩15,206 | ₩15,219 | -0.53% | 619.3만 |
|---|
| 2026.05.26 | ₩14,951 | ₩15,179 | ₩14,763 | ₩15,139 | +1.26% | 649.8만 |
|---|
| 2026.05.22 | ₩14,777 | ₩14,938 | ₩14,522 | ₩14,750 | -0.18% | 568.3만 |
|---|
| 2026.05.21 | ₩14,602 | ₩15,313 | ₩14,589 | ₩14,884 | +1.93% | 570.4만 |
|---|
| 2026.05.20 | ₩13,932 | ₩14,871 | ₩13,878 | ₩14,817 | +6.35% | 988.6만 |
|---|
| 2026.05.19 | ₩13,664 | ₩14,066 | ₩13,503 | ₩13,798 | +0.98% | 849.1만 |
|---|
| 2026.05.18 | ₩12,752 | ₩13,771 | ₩12,752 | ₩13,691 | +7.36% | 888.6만 |
|---|
| 2026.05.15 | ₩13,382 | ₩13,825 | ₩12,672 | ₩12,886 | -3.71% | 1296.2만 |
|---|
| 2026.05.14 | ₩13,194 | ₩13,248 | ₩12,873 | ₩13,007 | -1.42% | 977.1만 |
|---|
| 2026.05.13 | ₩13,543 | ₩13,798 | ₩12,953 | ₩12,993 | -4.06% | 1089.7만 |
|---|
| 2026.05.12 | ₩13,972 | ₩14,012 | ₩13,677 | ₩13,919 | -0.38% | 483.1만 |
|---|
| 2026.05.11 | ₩14,415 | ₩14,428 | ₩13,758 | ₩13,972 | -3.07% | 554.8만 |
|---|
| 2026.05.08 | ₩14,911 | ₩15,099 | ₩14,428 | ₩14,441 | -3.15% | 474.4만 |
|---|
| 2026.05.07 | ₩15,286 | ₩15,286 | ₩14,696 | ₩14,804 | -3.16% | 611.7만 |
|---|
| 2026.05.06 | ₩15,112 | ₩15,447 | ₩15,031 | ₩15,246 | +0.89% | 417.4만 |
|---|
| 2026.05.05 | ₩14,750 | ₩14,871 | ₩14,549 | ₩14,857 | +0.73% | 553.9만 |
|---|
| 2026.05.04 | ₩14,884 | ₩15,112 | ₩14,401 | ₩14,535 | -2.34% | 446.7만 |
|---|
| 2026.05.01 | ₩14,804 | ₩15,005 | ₩14,710 | ₩14,871 | +0.45% | 416.1만 |
|---|
| 2026.04.30 | ₩14,549 | ₩14,857 | ₩14,482 | ₩14,723 | +1.20% | 878.6만 |
|---|
| 2026.04.29 | ₩15,112 | ₩15,219 | ₩14,522 | ₩14,549 | -3.73% | 800.1만 |
|---|
| 2026.04.28 | ₩15,943 | ₩16,037 | ₩15,528 | ₩15,635 | -1.93% | 487.7만 |
|---|
| 2026.04.27 | ₩16,399 | ₩16,574 | ₩15,970 | ₩16,077 | -1.96% | 500.9만 |
|---|
| 2026.04.24 | ₩16,386 | ₩16,520 | ₩15,742 | ₩16,386 | 0.00% | 937.5만 |
|---|
| 2026.04.23 | ₩19,979 | ₩20,167 | ₩19,215 | ₩19,510 | -2.35% | 875.5만 |
|---|
| 2026.04.22 | ₩20,757 | ₩21,092 | ₩19,966 | ₩20,221 | -2.58% | 477.3만 |
|---|
| 2026.04.21 | ₩20,784 | ₩21,039 | ₩20,516 | ₩20,744 | -0.19% | 424.2만 |
|---|
| 2026.04.20 | ₩20,248 | ₩20,703 | ₩19,899 | ₩20,650 | +1.99% | 526.5만 |
|---|
| 2026.04.17 | ₩20,784 | ₩21,200 | ₩19,939 | ₩20,248 | -2.58% | 643.3만 |
|---|
| 2026.04.16 | ₩20,006 | ₩20,623 | ₩19,819 | ₩20,502 | +2.48% | 555.8만 |
|---|
| 2026.04.15 | ₩20,476 | ₩20,610 | ₩19,671 | ₩20,006 | -2.29% | 1037.1만 |
|---|
| 2026.04.14 | ₩19,926 | ₩20,181 | ₩19,296 | ₩19,591 | -1.68% | 500.8만 |
|---|
| 2026.04.13 | ₩18,571 | ₩19,953 | ₩18,478 | ₩19,819 | +6.71% | 574.5만 |
|---|
| 2026.04.10 | ₩18,840 | ₩19,175 | ₩18,451 | ₩18,853 | +0.07% | 414.3만 |
|---|
| 2026.04.09 | ₩18,907 | ₩19,108 | ₩18,276 | ₩18,826 | -0.43% | 398.1만 |
|---|
| 2026.04.08 | ₩19,832 | ₩19,912 | ₩18,612 | ₩18,853 | -4.94% | 343.3만 |
|---|
| 2026.04.07 | ₩18,974 | ₩19,121 | ₩18,156 | ₩18,531 | -2.33% | 338.9만 |
|---|
| 2026.04.06 | ₩18,625 | ₩19,202 | ₩18,625 | ₩19,135 | +2.74% | 258.5만 |
|---|
| 2026.04.02 | ₩18,719 | ₩19,229 | ₩18,370 | ₩18,706 | -0.07% | 242.1만 |
|---|
| 2026.04.01 | ₩19,269 | ₩19,524 | ₩19,027 | ₩19,255 | -0.07% | 300.5만 |
|---|
| 2026.03.31 | ₩18,518 | ₩19,121 | ₩18,303 | ₩18,934 | +2.24% | 462.4만 |
|---|
| 2026.03.30 | ₩18,290 | ₩18,491 | ₩17,955 | ₩18,223 | -0.37% | 843.2만 |
|---|
| 2026.03.27 | ₩18,504 | ₩18,907 | ₩17,955 | ₩18,049 | -2.46% | 706.9만 |
|---|
| 2026.03.26 | ₩18,799 | ₩19,296 | ₩18,719 | ₩18,773 | -0.14% | 394.8만 |
|---|
| 2026.03.25 | ₩19,094 | ₩19,524 | ₩18,960 | ₩19,255 | +0.84% | 290만 |
|---|
| 2026.03.24 | ₩18,518 | ₩19,175 | ₩18,317 | ₩18,746 | +1.23% | 217.2만 |
|---|
| 2026.03.23 | ₩18,317 | ₩19,054 | ₩18,075 | ₩18,853 | +2.93% | 360.9만 |
|---|
| 2026.03.20 | ₩18,344 | ₩18,370 | ₩17,566 | ₩17,901 | -2.41% | 650.3만 |
|---|
| 2026.03.19 | ₩18,089 | ₩18,625 | ₩18,022 | ₩18,558 | +2.59% | 465.3만 |
|---|
| 2026.03.18 | ₩18,545 | ₩18,799 | ₩18,411 | ₩18,625 | +0.43% | 304.4만 |
|---|
| 2026.03.17 | ₩19,027 | ₩19,229 | ₩18,598 | ₩18,639 | -2.04% | 229.7만 |
|---|
| 2026.03.16 | ₩18,813 | ₩19,041 | ₩18,612 | ₩18,786 | -0.14% | 366만 |
|---|
| 2026.03.13 | ₩18,639 | ₩19,282 | ₩18,411 | ₩18,518 | -0.65% | 526.8만 |
|---|
| 2026.03.12 | ₩18,934 | ₩18,974 | ₩18,344 | ₩18,558 | -1.98% | 703.4만 |
|---|
| 2026.03.11 | ₩18,840 | ₩19,550 | ₩18,826 | ₩19,510 | +3.56% | 516.6만 |
|---|
| 2026.03.10 | ₩18,732 | ₩19,255 | ₩18,504 | ₩18,893 | +0.86% | 461만 |
|---|
| 2026.03.09 | ₩18,035 | ₩18,679 | ₩17,821 | ₩18,598 | +3.12% | 555.1만 |
|---|
| 2026.03.06 | ₩17,995 | ₩18,545 | ₩17,914 | ₩18,397 | +2.24% | 559.3만 |
|---|
| 2026.03.05 | ₩18,585 | ₩19,229 | ₩18,250 | ₩18,491 | -0.51% | 720.4만 |
|---|
| 2026.03.04 | ₩19,617 | ₩19,832 | ₩19,014 | ₩19,161 | -2.32% | 919.6만 |
|---|
| 2026.03.03 | ₩19,684 | ₩20,476 | ₩18,075 | ₩18,411 | -6.47% | 2211.9만 |
|---|
| 2026.03.02 | ₩21,790 | ₩23,251 | ₩21,602 | ₩22,836 | +4.80% | 816.9만 |
|---|
| 2026.02.27 | ₩22,111 | ₩22,648 | ₩22,044 | ₩22,527 | +1.88% | 502.3만 |
|---|
| 2026.02.26 | ₩22,527 | ₩22,594 | ₩21,830 | ₩22,473 | -0.24% | 410.7만 |
|---|
| 2026.02.25 | ₩22,943 | ₩23,131 | ₩22,433 | ₩22,621 | -1.40% | 293만 |
|---|
| 2026.02.24 | ₩22,326 | ₩23,050 | ₩22,098 | ₩22,903 | +2.58% | 441.4만 |
|---|
| 2026.02.23 | ₩23,265 | ₩23,600 | ₩22,299 | ₩22,339 | -3.98% | 430만 |
|---|
| 2026.02.20 | ₩22,581 | ₩23,828 | ₩22,581 | ₩23,774 | +5.29% | 449만 |
|---|
| 2026.02.19 | ₩21,870 | ₩23,050 | ₩21,816 | ₩22,782 | +4.17% | 290만 |
|---|
| 2026.02.18 | ₩22,205 | ₩22,621 | ₩21,991 | ₩22,058 | -0.66% | 354.9만 |
|---|
| 2026.02.17 | ₩22,608 | ₩22,929 | ₩21,696 | ₩22,071 | -2.37% | 454.4만 |
|---|
| 2026.02.13 | ₩22,031 | ₩22,608 | ₩21,709 | ₩22,608 | +2.62% | 479.3만 |
|---|
| 2026.02.12 | ₩23,667 | ₩23,801 | ₩22,098 | ₩22,460 | -5.10% | 472.4만 |
|---|
| 2026.02.11 | ₩24,337 | ₩24,378 | ₩23,291 | ₩23,694 | -2.64% | 725.8만 |
|---|
| 2026.02.10 | ₩24,123 | ₩24,391 | ₩23,734 | ₩23,895 | -0.94% | 447.3만 |
|---|
| 2026.02.09 | ₩23,332 | ₩24,324 | ₩22,675 | ₩24,123 | +3.39% | 685.4만 |
|---|
| 2026.02.06 | ₩21,991 | ₩22,916 | ₩21,253 | ₩22,903 | +4.15% | 459.3만 |
|---|
| 2026.02.05 | ₩22,085 | ₩22,621 | ₩21,253 | ₩21,709 | -1.70% | 560.2만 |
|---|
| 2026.02.04 | ₩22,460 | ₩22,581 | ₩21,508 | ₩21,897 | -2.51% | 524.8만 |
|---|
| 2026.02.03 | ₩22,889 | ₩23,519 | ₩22,138 | ₩22,460 | -1.87% | 706.9만 |
|---|
| 2026.02.02 | ₩21,816 | ₩22,876 | ₩21,656 | ₩22,715 | +4.12% | 520.7만 |
|---|
| 2026.01.30 | ₩22,071 | ₩22,246 | ₩21,226 | ₩21,642 | -1.94% | 876.5만 |
|---|
| 2026.01.29 | ₩22,903 | ₩23,171 | ₩21,843 | ₩22,420 | -2.11% | 797.2만 |
|---|
| 2026.01.28 | ₩22,487 | ₩22,849 | ₩21,964 | ₩22,782 | +1.31% | 565.7만 |
|---|
| 2026.01.27 | ₩22,259 | ₩22,768 | ₩21,951 | ₩22,246 | -0.06% | 507.8만 |
|---|
| 2026.01.26 | ₩21,521 | ₩22,071 | ₩21,387 | ₩21,830 | +1.43% | 385.4만 |
|---|
| 2026.01.23 | ₩21,401 | ₩21,642 | ₩21,186 | ₩21,441 | +0.19% | 441.2만 |
|---|
| 2026.01.22 | ₩20,368 | ₩21,669 | ₩20,368 | ₩21,575 | +5.92% | 930.4만 |
|---|
| 2026.01.21 | ₩19,711 | ₩20,489 | ₩19,644 | ₩20,006 | +1.50% | 466.8만 |
|---|
| 2026.01.20 | ₩18,947 | ₩19,845 | ₩18,920 | ₩19,497 | +2.90% | 460.4만 |
|---|
| 2026.01.16 | ₩19,765 | ₩19,845 | ₩19,349 | ₩19,430 | -1.70% | 298.5만 |
|---|
| 2026.01.15 | ₩19,483 | ₩20,140 | ₩19,148 | ₩19,845 | +1.86% | 482만 |
|---|
| 2026.01.14 | ₩19,443 | ₩19,711 | ₩19,014 | ₩19,309 | -0.69% | 483.2만 |
|---|
| 2026.01.13 | ₩19,832 | ₩19,899 | ₩19,296 | ₩19,443 | -1.96% | 381.8만 |
|---|
| 2026.01.12 | ₩19,765 | ₩20,167 | ₩19,617 | ₩20,020 | +1.29% | 242만 |
|---|
| 2026.01.09 | ₩19,644 | ₩20,221 | ₩19,644 | ₩19,966 | +1.64% | 528.9만 |
|---|
| 2026.01.08 | ₩18,786 | ₩19,886 | ₩18,773 | ₩19,617 | +4.43% | 877.3만 |
|---|
| 2026.01.07 | ₩19,322 | ₩19,376 | ₩18,451 | ₩18,866 | -2.36% | 1251.2만 |
|---|
| 2026.01.06 | ₩20,489 | ₩20,918 | ₩20,020 | ₩20,261 | -1.11% | 487.3만 |
|---|
| 2026.01.05 | ₩19,617 | ₩20,502 | ₩19,403 | ₩20,341 | +3.69% | 308.2만 |
|---|
| 2026.01.02 | ₩20,060 | ₩20,194 | ₩19,577 | ₩19,698 | -1.80% | 239.6만 |
|---|
| 2025.12.31 | ₩20,114 | ₩20,154 | ₩19,738 | ₩19,832 | -1.40% | 196.4만 |
|---|
| 2025.12.30 | ₩20,127 | ₩20,489 | ₩19,872 | ₩20,194 | +0.33% | 259.9만 |
|---|
| 2025.12.29 | ₩19,832 | ₩20,020 | ₩19,711 | ₩19,899 | +0.34% | 299.3만 |
|---|
| 2025.12.26 | ₩19,604 | ₩20,100 | ₩19,564 | ₩19,886 | +1.44% | 264.9만 |
|---|
| 2025.12.24 | ₩19,671 | ₩19,832 | ₩19,564 | ₩19,671 | 0.00% | 153.7만 |
|---|
| 2025.12.23 | ₩19,564 | ₩20,368 | ₩19,403 | ₩19,751 | +0.96% | 584.4만 |
|---|
| 2025.12.22 | ₩18,987 | ₩19,121 | ₩18,545 | ₩18,960 | -0.14% | 396.2만 |
|---|
| 2025.12.19 | ₩19,389 | ₩19,805 | ₩19,081 | ₩19,175 | -1.11% | 585.9만 |
|---|
| 2025.12.18 | ₩19,483 | ₩19,684 | ₩19,161 | ₩19,349 | -0.69% | 415.3만 |
|---|
| 2025.12.17 | ₩19,483 | ₩19,698 | ₩19,188 | ₩19,309 | -0.89% | 874.4만 |
|---|
| 2025.12.16 | ₩20,234 | ₩20,248 | ₩19,483 | ₩19,671 | -2.78% | 680만 |
|---|
| 2025.12.15 | ₩21,039 | ₩21,186 | ₩20,476 | ₩20,502 | -2.55% | 600.3만 |
|---|
| 2025.12.12 | ₩20,529 | ₩20,972 | ₩20,462 | ₩20,797 | +1.31% | 662.6만 |
|---|
| 2025.12.11 | ₩19,939 | ₩20,583 | ₩19,939 | ₩20,422 | +2.42% | 478.5만 |
|---|
| 2025.12.10 | ₩19,497 | ₩20,167 | ₩19,309 | ₩19,939 | +2.27% | 435.7만 |
|---|
| 2025.12.09 | ₩19,537 | ₩19,738 | ₩19,336 | ₩19,604 | +0.34% | 572.9만 |
|---|
| 2025.12.08 | ₩19,993 | ₩20,382 | ₩19,725 | ₩19,953 | -0.20% | 596.2만 |
|---|
| 2025.12.05 | ₩21,133 | ₩21,615 | ₩19,389 | ₩19,684 | -6.85% | 1447.6만 |
|---|
| 2025.12.04 | ₩21,320 | ₩21,562 | ₩19,966 | ₩21,092 | -1.07% | 1682만 |
|---|
| 2025.12.03 | ₩23,439 | ₩23,466 | ₩21,052 | ₩21,106 | -9.95% | 1022.6만 |
|---|
| 2025.12.02 | ₩22,742 | ₩23,895 | ₩22,675 | ₩23,385 | +2.83% | 753.1만 |
|---|
| 2025.12.01 | ₩22,178 | ₩22,581 | ₩22,152 | ₩22,473 | +1.33% | 445.5만 |
|---|
| 2025.11.28 | ₩21,401 | ₩22,983 | ₩21,361 | ₩22,594 | +5.58% | 642.5만 |
|---|
| 2025.11.26 | ₩20,824 | ₩21,495 | ₩20,797 | ₩21,361 | +2.58% | 485.9만 |
|---|
| 2025.11.25 | ₩20,301 | ₩20,878 | ₩20,248 | ₩20,797 | +2.44% | 693.7만 |
|---|
| 2025.11.24 | ₩20,422 | ₩21,186 | ₩20,154 | ₩20,221 | -0.98% | 4462.1만 |
|---|
| 2025.11.21 | ₩19,765 | ₩20,127 | ₩19,497 | ₩20,073 | +1.56% | 844.7만 |
|---|
| 2025.11.20 | ₩21,642 | ₩21,883 | ₩19,631 | ₩19,684 | -9.05% | 1078.9만 |
|---|
| 2025.11.19 | ₩21,495 | ₩21,696 | ₩21,092 | ₩21,200 | -1.37% | 655.3만 |
|---|
| 2025.11.18 | ₩21,521 | ₩21,897 | ₩21,334 | ₩21,454 | -0.31% | 681.8만 |
|---|
| 2025.11.17 | ₩22,232 | ₩22,661 | ₩21,575 | ₩21,656 | -2.59% | 585.1만 |
|---|
| 2025.11.14 | ₩22,380 | ₩22,956 | ₩22,380 | ₩22,487 | +0.48% | 461.2만 |
|---|
| 2025.11.13 | ₩23,573 | ₩23,573 | ₩22,178 | ₩22,621 | -4.04% | 1017.1만 |
|---|
| 2025.11.12 | ₩23,788 | ₩24,163 | ₩23,452 | ₩23,533 | -1.07% | 484만 |
|---|
| 2025.11.11 | ₩23,023 | ₩24,646 | ₩23,023 | ₩23,707 | +2.97% | 770.5만 |
|---|
| 2025.11.10 | ₩23,050 | ₩23,493 | ₩22,876 | ₩22,983 | -0.29% | 576.2만 |
|---|
| 2025.11.07 | ₩23,023 | ₩23,573 | ₩21,857 | ₩22,567 | -1.98% | 1861.7만 |
|---|
| 2025.11.06 | ₩25,584 | ₩25,853 | ₩25,142 | ₩25,303 | -1.10% | 690.8만 |
|---|
| 2025.11.05 | ₩25,477 | ₩26,094 | ₩25,182 | ₩25,531 | +0.21% | 534.9만 |
|---|
| 2025.11.04 | ₩25,035 | ₩25,544 | ₩24,659 | ₩25,236 | +0.80% | 396.9만 |
|---|
| 2025.11.03 | ₩25,504 | ₩25,960 | ₩25,155 | ₩25,504 | 0.00% | 412.1만 |
|---|
| 2025.10.31 | ₩25,021 | ₩25,598 | ₩24,927 | ₩25,491 | +1.88% | 398만 |
|---|
| 2025.10.30 | ₩25,236 | ₩25,705 | ₩25,035 | ₩25,061 | -0.69% | 293.2만 |
|---|
| 2025.10.29 | ₩25,759 | ₩26,335 | ₩25,423 | ₩25,558 | -0.78% | 410.4만 |
|---|
| 2025.10.28 | ₩25,853 | ₩25,906 | ₩25,544 | ₩25,812 | -0.16% | 245.5만 |
|---|
| 2025.10.27 | ₩25,906 | ₩26,134 | ₩25,544 | ₩26,000 | +0.36% | 432.7만 |
|---|
| 2025.10.24 | ₩25,517 | ₩26,067 | ₩25,423 | ₩25,477 | -0.16% | 319.8만 |
|---|
| 2025.10.23 | ₩24,378 | ₩25,383 | ₩24,351 | ₩25,316 | +3.85% | 591.4만 |
|---|
| 2025.10.22 | ₩24,538 | ₩24,632 | ₩24,150 | ₩24,378 | -0.66% | 353.6만 |
|---|
| 2025.10.21 | ₩24,766 | ₩25,115 | ₩24,485 | ₩24,498 | -1.08% | 207.7만 |
|---|
| 2025.10.20 | ₩24,257 | ₩25,169 | ₩24,096 | ₩25,021 | +3.15% | 348.5만 |
|---|
| 2025.10.17 | ₩23,399 | ₩24,096 | ₩23,224 | ₩23,948 | +2.35% | 265만 |
|---|
| 2025.10.16 | ₩24,083 | ₩24,351 | ₩23,613 | ₩23,680 | -1.67% | 288.2만 |
|---|
| 2025.10.15 | ₩23,131 | ₩24,203 | ₩22,929 | ₩24,096 | +4.17% | 415.1만 |
|---|
| 2025.10.14 | ₩22,420 | ₩23,224 | ₩22,299 | ₩22,795 | +1.67% | 309.2만 |
|---|
| 2025.10.13 | ₩23,439 | ₩23,439 | ₩22,634 | ₩22,836 | -2.57% | 467만 |
|---|
| 2025.10.10 | ₩24,002 | ₩24,270 | ₩22,836 | ₩23,117 | -3.69% | 473만 |
|---|