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 | ₩15,569 | ₩16,734 | ₩15,569 | ₩16,680 | +7.14% | 851.6만 |
| 2026.10.08 | ₩15,408 | ₩16,051 | ₩15,341 | ₩15,529 | +0.78% | 717.6만 |
| 2026.10.07 | ₩15,475 | ₩15,837 | ₩15,248 | ₩15,408 | -0.43% | 586만 |
| 2026.10.06 | ₩15,622 | ₩16,011 | ₩15,194 | ₩15,555 | -0.43% | 1110.3만 |
| 2026.10.05 | ₩14,565 | ₩16,144 | ₩14,565 | ₩15,448 | +6.07% | 2944.3만 |
| 2026.10.02 | ₩12,731 | ₩12,825 | ₩12,289 | ₩12,784 | +0.42% | 496.9만 |
| 2026.10.01 | ₩12,557 | ₩12,851 | ₩11,981 | ₩12,610 | +0.43% | 630.4만 |
| 2026.09.30 | ₩12,637 | ₩12,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,503 |
| -1.06% |
| 560.9만 |
| 2026.09.29 | ₩12,383 | ₩12,610 | ₩12,289 | ₩12,423 | +0.32% | 545만 |
|---|
| 2026.09.28 | ₩12,249 | ₩12,610 | ₩12,102 | ₩12,410 | +1.31% | 455.2만 |
|---|
| 2026.09.25 | ₩12,249 | ₩12,543 | ₩12,115 | ₩12,450 | +1.64% | 404.4만 |
|---|
| 2026.09.24 | ₩12,704 | ₩12,758 | ₩12,222 | ₩12,262 | -3.48% | 359.4만 |
|---|
| 2026.09.23 | ₩13,146 | ₩13,400 | ₩12,691 | ₩12,704 | -3.36% | 394.6만 |
|---|
| 2026.09.22 | ₩13,132 | ₩13,226 | ₩12,811 | ₩13,199 | +0.51% | 565.5만 |
|---|
| 2026.09.21 | ₩12,838 | ₩13,132 | ₩12,731 | ₩12,999 | +1.25% | 412.8만 |
|---|
| 2026.09.18 | ₩12,958 | ₩13,106 | ₩12,717 | ₩12,758 | -1.55% | 818.3만 |
|---|
| 2026.09.17 | ₩13,173 | ₩13,280 | ₩12,851 | ₩13,052 | -0.91% | 348만 |
|---|
| 2026.09.16 | ₩12,865 | ₩13,106 | ₩12,717 | ₩13,012 | +1.14% | 425.4만 |
|---|
| 2026.09.15 | ₩13,293 | ₩13,347 | ₩12,905 | ₩12,945 | -2.62% | 331.7만 |
|---|
| 2026.09.14 | ₩13,333 | ₩13,440 | ₩13,066 | ₩13,293 | -0.30% | 309.2만 |
|---|
| 2026.09.11 | ₩13,815 | ₩13,882 | ₩13,333 | ₩13,521 | -2.13% | 467만 |
|---|
| 2026.09.10 | ₩13,012 | ₩13,922 | ₩12,918 | ₩13,788 | +5.97% | 627.2만 |
|---|
| 2026.09.09 | ₩13,199 | ₩13,574 | ₩13,106 | ₩13,146 | -0.41% | 512.4만 |
|---|
| 2026.09.08 | ₩13,721 | ₩13,922 | ₩13,387 | ₩13,414 | -2.24% | 395.2만 |
|---|
| 2026.09.04 | ₩13,547 | ₩13,802 | ₩13,400 | ₩13,534 | -0.10% | 383.4만 |
|---|
| 2026.09.03 | ₩14,364 | ₩14,458 | ₩13,681 | ₩13,815 | -3.82% | 652.1만 |
|---|
| 2026.09.02 | ₩12,958 | ₩13,962 | ₩12,945 | ₩13,882 | +7.13% | 726.6만 |
|---|
| 2026.09.01 | ₩12,865 | ₩13,253 | ₩12,758 | ₩12,932 | +0.52% | 467.6만 |
|---|
| 2026.08.31 | ₩13,052 | ₩13,173 | ₩12,758 | ₩12,985 | -0.51% | 3343.9만 |
|---|
| 2026.08.28 | ₩12,731 | ₩13,012 | ₩12,490 | ₩12,999 | +2.10% | 429만 |
|---|
| 2026.08.27 | ₩12,985 | ₩13,186 | ₩12,717 | ₩12,798 | -1.44% | 398.9만 |
|---|
| 2026.08.26 | ₩13,092 | ₩13,373 | ₩12,999 | ₩13,012 | -0.61% | 456.4만 |
|---|
| 2026.08.25 | ₩12,784 | ₩13,146 | ₩12,530 | ₩13,092 | +2.41% | 451만 |
|---|
| 2026.08.24 | ₩12,423 | ₩13,159 | ₩12,316 | ₩12,784 | +2.91% | 493.4만 |
|---|
| 2026.08.21 | ₩12,356 | ₩12,717 | ₩12,302 | ₩12,530 | +1.41% | 389.6만 |
|---|
| 2026.08.20 | ₩12,651 | ₩12,717 | ₩12,249 | ₩12,262 | -3.07% | 454.1만 |
|---|
| 2026.08.19 | ₩12,396 | ₩12,771 | ₩12,329 | ₩12,677 | +2.27% | 668.2만 |
|---|
| 2026.08.18 | ₩12,396 | ₩12,463 | ₩12,155 | ₩12,209 | -1.51% | 568.8만 |
|---|
| 2026.08.17 | ₩12,891 | ₩13,039 | ₩12,289 | ₩12,410 | -3.74% | 788.3만 |
|---|
| 2026.08.14 | ₩13,240 | ₩13,360 | ₩12,557 | ₩12,784 | -3.44% | 1136.6만 |
|---|
| 2026.08.13 | ₩13,507 | ₩13,829 | ₩13,306 | ₩13,695 | +1.39% | 792.2만 |
|---|
| 2026.08.12 | ₩13,320 | ₩13,414 | ₩13,106 | ₩13,387 | +0.50% | 505.6만 |
|---|
| 2026.08.11 | ₩13,882 | ₩13,909 | ₩13,320 | ₩13,333 | -3.95% | 399.4만 |
|---|
| 2026.08.10 | ₩14,203 | ₩14,230 | ₩13,855 | ₩13,882 | -2.26% | 252만 |
|---|
| 2026.08.07 | ₩14,886 | ₩14,886 | ₩14,136 | ₩14,190 | -4.68% | 343.5만 |
|---|
| 2026.08.06 | ₩14,940 | ₩14,993 | ₩14,699 | ₩14,833 | -0.72% | 289.5만 |
|---|
| 2026.08.05 | ₩15,261 | ₩15,355 | ₩14,913 | ₩14,953 | -2.02% | 315.1만 |
|---|
| 2026.08.04 | ₩15,261 | ₩15,328 | ₩14,886 | ₩15,033 | -1.49% | 225.5만 |
|---|
| 2026.08.03 | ₩15,328 | ₩15,462 | ₩14,993 | ₩15,194 | -0.87% | 281.9만 |
|---|
| 2026.07.31 | ₩15,167 | ₩15,261 | ₩14,685 | ₩15,234 | +0.44% | 377.7만 |
|---|
| 2026.07.30 | ₩14,806 | ₩15,355 | ₩14,485 | ₩15,301 | +3.35% | 293.7만 |
|---|
| 2026.07.29 | ₩14,725 | ₩14,966 | ₩14,458 | ₩14,672 | -0.36% | 408.7만 |
|---|
| 2026.07.28 | ₩14,645 | ₩15,020 | ₩14,404 | ₩14,940 | +2.01% | 309.9만 |
|---|
| 2026.07.27 | ₩14,525 | ₩14,779 | ₩14,485 | ₩14,578 | +0.37% | 239.9만 |
|---|
| 2026.07.24 | ₩14,806 | ₩14,913 | ₩14,297 | ₩14,404 | -2.71% | 298.5만 |
|---|
| 2026.07.23 | ₩14,886 | ₩15,020 | ₩14,525 | ₩14,699 | -1.26% | 254.6만 |
|---|
| 2026.07.22 | ₩15,140 | ₩15,301 | ₩14,859 | ₩15,207 | +0.44% | 313.3만 |
|---|
| 2026.07.21 | ₩14,953 | ₩15,181 | ₩14,592 | ₩15,074 | +0.81% | 365.7만 |
|---|
| 2026.07.20 | ₩14,993 | ₩15,194 | ₩14,846 | ₩14,886 | -0.71% | 394.3만 |
|---|
| 2026.07.17 | ₩14,659 | ₩15,020 | ₩14,592 | ₩14,926 | +1.83% | 349.9만 |
|---|
| 2026.07.16 | ₩14,993 | ₩15,127 | ₩14,886 | ₩14,993 | 0.00% | 280.3만 |
|---|
| 2026.07.15 | ₩14,859 | ₩15,221 | ₩14,632 | ₩15,100 | +1.62% | 519.1만 |
|---|
| 2026.07.14 | ₩14,993 | ₩15,221 | ₩14,846 | ₩15,127 | +0.89% | 526.1만 |
|---|
| 2026.07.13 | ₩14,953 | ₩15,167 | ₩14,846 | ₩14,926 | -0.18% | 415.3만 |
|---|
| 2026.07.10 | ₩14,873 | ₩15,181 | ₩14,873 | ₩15,007 | +0.90% | 273.2만 |
|---|
| 2026.07.09 | ₩14,244 | ₩14,725 | ₩14,003 | ₩14,672 | +3.01% | 359.1만 |
|---|
| 2026.07.08 | ₩14,163 | ₩14,444 | ₩14,016 | ₩14,083 | -0.57% | 455.1만 |
|---|
| 2026.07.07 | ₩14,806 | ₩15,074 | ₩14,123 | ₩14,297 | -3.44% | 636만 |
|---|
| 2026.07.06 | ₩15,060 | ₩15,087 | ₩14,016 | ₩14,659 | -2.67% | 572.5만 |
|---|
| 2026.07.02 | ₩14,926 | ₩15,221 | ₩14,926 | ₩14,953 | +0.18% | 338.1만 |
|---|
| 2026.07.01 | ₩14,431 | ₩15,127 | ₩14,404 | ₩14,712 | +1.95% | 324.1만 |
|---|
| 2026.06.30 | ₩14,578 | ₩14,618 | ₩14,351 | ₩14,511 | -0.46% | 252.8만 |
|---|
| 2026.06.29 | ₩14,725 | ₩14,766 | ₩14,324 | ₩14,578 | -1.00% | 350.6만 |
|---|
| 2026.06.26 | ₩14,297 | ₩14,913 | ₩14,297 | ₩14,712 | +2.90% | 884.6만 |
|---|
| 2026.06.25 | ₩14,498 | ₩14,659 | ₩14,270 | ₩14,444 | -0.37% | 333.8만 |
|---|
| 2026.06.24 | ₩14,404 | ₩14,873 | ₩14,404 | ₩14,485 | +0.56% | 393.8만 |
|---|
| 2026.06.23 | ₩14,150 | ₩14,565 | ₩14,150 | ₩14,351 | +1.42% | 336.5만 |
|---|
| 2026.06.22 | ₩14,150 | ₩14,605 | ₩14,083 | ₩14,377 | +1.61% | 410.3만 |
|---|
| 2026.06.18 | ₩14,458 | ₩14,659 | ₩14,150 | ₩14,177 | -1.94% | 498.3만 |
|---|
| 2026.06.17 | ₩14,525 | ₩15,301 | ₩14,391 | ₩14,418 | -0.74% | 366.5만 |
|---|
| 2026.06.16 | ₩14,699 | ₩14,819 | ₩14,458 | ₩14,712 | +0.09% | 404만 |
|---|
| 2026.06.15 | ₩15,596 | ₩15,743 | ₩14,672 | ₩14,712 | -5.67% | 356.6만 |
|---|
| 2026.06.12 | ₩15,181 | ₩15,261 | ₩14,966 | ₩15,074 | -0.71% | 338.9만 |
|---|
| 2026.06.11 | ₩14,257 | ₩15,074 | ₩14,230 | ₩15,060 | +5.63% | 353.3만 |
|---|
| 2026.06.10 | ₩14,230 | ₩14,672 | ₩14,136 | ₩14,190 | -0.28% | 523.4만 |
|---|
| 2026.06.09 | ₩14,284 | ₩14,498 | ₩14,016 | ₩14,270 | -0.09% | 359.2만 |
|---|
| 2026.06.08 | ₩13,869 | ₩14,270 | ₩13,869 | ₩14,150 | +2.03% | 465.1만 |
|---|
| 2026.06.05 | ₩14,257 | ₩14,739 | ₩13,882 | ₩13,922 | -2.35% | 450.7만 |
|---|
| 2026.06.04 | ₩14,418 | ₩14,578 | ₩14,257 | ₩14,404 | -0.09% | 359.2만 |
|---|
| 2026.06.03 | ₩14,725 | ₩14,846 | ₩13,962 | ₩14,244 | -3.27% | 865.9만 |
|---|
| 2026.06.02 | ₩15,408 | ₩15,475 | ₩14,940 | ₩15,047 | -2.35% | 590.8만 |
|---|
| 2026.06.01 | ₩15,395 | ₩15,663 | ₩15,207 | ₩15,649 | +1.65% | 329.1만 |
|---|
| 2026.05.29 | ₩15,167 | ₩15,368 | ₩15,033 | ₩15,328 | +1.06% | 794.1만 |
|---|
| 2026.05.28 | ₩15,060 | ₩15,395 | ₩14,940 | ₩15,167 | +0.71% | 361.2만 |
|---|
| 2026.05.27 | ₩15,274 | ₩15,863 | ₩15,181 | ₩15,194 | -0.53% | 619.3만 |
|---|
| 2026.05.26 | ₩14,926 | ₩15,154 | ₩14,739 | ₩15,114 | +1.26% | 649.8만 |
|---|
| 2026.05.22 | ₩14,752 | ₩14,913 | ₩14,498 | ₩14,725 | -0.18% | 568.3만 |
|---|
| 2026.05.21 | ₩14,578 | ₩15,288 | ₩14,565 | ₩14,859 | +1.93% | 570.4만 |
|---|
| 2026.05.20 | ₩13,909 | ₩14,846 | ₩13,855 | ₩14,792 | +6.35% | 988.6만 |
|---|
| 2026.05.19 | ₩13,641 | ₩14,043 | ₩13,481 | ₩13,775 | +0.98% | 849.1만 |
|---|
| 2026.05.18 | ₩12,731 | ₩13,748 | ₩12,731 | ₩13,668 | +7.36% | 888.6만 |
|---|
| 2026.05.15 | ₩13,360 | ₩13,802 | ₩12,651 | ₩12,865 | -3.71% | 1296.2만 |
|---|
| 2026.05.14 | ₩13,173 | ₩13,226 | ₩12,851 | ₩12,985 | -1.42% | 977.1만 |
|---|
| 2026.05.13 | ₩13,521 | ₩13,775 | ₩12,932 | ₩12,972 | -4.06% | 1089.7만 |
|---|
| 2026.05.12 | ₩13,949 | ₩13,989 | ₩13,655 | ₩13,895 | -0.38% | 483.1만 |
|---|
| 2026.05.11 | ₩14,391 | ₩14,404 | ₩13,735 | ₩13,949 | -3.07% | 554.8만 |
|---|
| 2026.05.08 | ₩14,886 | ₩15,074 | ₩14,404 | ₩14,418 | -3.15% | 474.4만 |
|---|
| 2026.05.07 | ₩15,261 | ₩15,261 | ₩14,672 | ₩14,779 | -3.16% | 611.7만 |
|---|
| 2026.05.06 | ₩15,087 | ₩15,422 | ₩15,007 | ₩15,221 | +0.89% | 417.4만 |
|---|
| 2026.05.05 | ₩14,725 | ₩14,846 | ₩14,525 | ₩14,833 | +0.73% | 553.9만 |
|---|
| 2026.05.04 | ₩14,859 | ₩15,087 | ₩14,377 | ₩14,511 | -2.34% | 446.7만 |
|---|
| 2026.05.01 | ₩14,779 | ₩14,980 | ₩14,685 | ₩14,846 | +0.45% | 416.1만 |
|---|
| 2026.04.30 | ₩14,525 | ₩14,833 | ₩14,458 | ₩14,699 | +1.20% | 878.6만 |
|---|
| 2026.04.29 | ₩15,087 | ₩15,194 | ₩14,498 | ₩14,525 | -3.73% | 800.1만 |
|---|
| 2026.04.28 | ₩15,917 | ₩16,011 | ₩15,502 | ₩15,609 | -1.93% | 487.7만 |
|---|
| 2026.04.27 | ₩16,372 | ₩16,546 | ₩15,944 | ₩16,051 | -1.96% | 500.9만 |
|---|
| 2026.04.24 | ₩16,359 | ₩16,493 | ₩15,716 | ₩16,359 | 0.00% | 937.5만 |
|---|
| 2026.04.23 | ₩19,946 | ₩20,134 | ₩19,183 | ₩19,478 | -2.35% | 875.5만 |
|---|
| 2026.04.22 | ₩20,723 | ₩21,057 | ₩19,933 | ₩20,187 | -2.58% | 477.3만 |
|---|
| 2026.04.21 | ₩20,750 | ₩21,004 | ₩20,482 | ₩20,709 | -0.19% | 424.2만 |
|---|
| 2026.04.20 | ₩20,214 | ₩20,669 | ₩19,866 | ₩20,616 | +1.99% | 526.5만 |
|---|
| 2026.04.17 | ₩20,750 | ₩21,165 | ₩19,906 | ₩20,214 | -2.58% | 643.3만 |
|---|
| 2026.04.16 | ₩19,973 | ₩20,589 | ₩19,786 | ₩20,468 | +2.48% | 555.8만 |
|---|
| 2026.04.15 | ₩20,442 | ₩20,576 | ₩19,638 | ₩19,973 | -2.29% | 1037.1만 |
|---|
| 2026.04.14 | ₩19,893 | ₩20,147 | ₩19,264 | ₩19,558 | -1.68% | 500.8만 |
|---|
| 2026.04.13 | ₩18,541 | ₩19,920 | ₩18,447 | ₩19,786 | +6.71% | 574.5만 |
|---|
| 2026.04.10 | ₩18,808 | ₩19,143 | ₩18,420 | ₩18,822 | +0.07% | 414.3만 |
|---|
| 2026.04.09 | ₩18,875 | ₩19,076 | ₩18,246 | ₩18,795 | -0.43% | 398.1만 |
|---|
| 2026.04.08 | ₩19,799 | ₩19,879 | ₩18,581 | ₩18,822 | -4.94% | 343.3만 |
|---|
| 2026.04.07 | ₩18,942 | ₩19,090 | ₩18,126 | ₩18,501 | -2.33% | 338.9만 |
|---|
| 2026.04.06 | ₩18,594 | ₩19,170 | ₩18,594 | ₩19,103 | +2.74% | 258.5만 |
|---|
| 2026.04.02 | ₩18,688 | ₩19,197 | ₩18,340 | ₩18,675 | -0.07% | 242.1만 |
|---|
| 2026.04.01 | ₩19,237 | ₩19,491 | ₩18,996 | ₩19,223 | -0.07% | 300.5만 |
|---|
| 2026.03.31 | ₩18,487 | ₩19,090 | ₩18,273 | ₩18,902 | +2.24% | 462.4만 |
|---|
| 2026.03.30 | ₩18,260 | ₩18,460 | ₩17,925 | ₩18,193 | -0.37% | 843.2만 |
|---|
| 2026.03.27 | ₩18,474 | ₩18,875 | ₩17,925 | ₩18,019 | -2.46% | 706.9만 |
|---|
| 2026.03.26 | ₩18,768 | ₩19,264 | ₩18,688 | ₩18,742 | -0.14% | 394.8만 |
|---|
| 2026.03.25 | ₩19,063 | ₩19,491 | ₩18,929 | ₩19,223 | +0.84% | 290만 |
|---|
| 2026.03.24 | ₩18,487 | ₩19,143 | ₩18,286 | ₩18,715 | +1.23% | 217.2만 |
|---|
| 2026.03.23 | ₩18,286 | ₩19,023 | ₩18,045 | ₩18,822 | +2.93% | 360.9만 |
|---|
| 2026.03.20 | ₩18,313 | ₩18,340 | ₩17,537 | ₩17,871 | -2.41% | 650.3만 |
|---|
| 2026.03.19 | ₩18,059 | ₩18,594 | ₩17,992 | ₩18,527 | +2.59% | 465.3만 |
|---|
| 2026.03.18 | ₩18,514 | ₩18,768 | ₩18,380 | ₩18,594 | +0.43% | 304.4만 |
|---|
| 2026.03.17 | ₩18,996 | ₩19,197 | ₩18,567 | ₩18,608 | -2.04% | 229.7만 |
|---|
| 2026.03.16 | ₩18,782 | ₩19,009 | ₩18,581 | ₩18,755 | -0.14% | 366만 |
|---|
| 2026.03.13 | ₩18,608 | ₩19,250 | ₩18,380 | ₩18,487 | -0.65% | 526.8만 |
|---|
| 2026.03.12 | ₩18,902 | ₩18,942 | ₩18,313 | ₩18,527 | -1.98% | 703.4만 |
|---|
| 2026.03.11 | ₩18,808 | ₩19,518 | ₩18,795 | ₩19,478 | +3.56% | 516.6만 |
|---|
| 2026.03.10 | ₩18,701 | ₩19,223 | ₩18,474 | ₩18,862 | +0.86% | 461만 |
|---|
| 2026.03.09 | ₩18,005 | ₩18,648 | ₩17,791 | ₩18,567 | +3.12% | 555.1만 |
|---|
| 2026.03.06 | ₩17,965 | ₩18,514 | ₩17,885 | ₩18,367 | +2.24% | 559.3만 |
|---|
| 2026.03.05 | ₩18,554 | ₩19,197 | ₩18,219 | ₩18,460 | -0.51% | 720.4만 |
|---|
| 2026.03.04 | ₩19,585 | ₩19,799 | ₩18,982 | ₩19,130 | -2.32% | 919.6만 |
|---|
| 2026.03.03 | ₩19,652 | ₩20,442 | ₩18,045 | ₩18,380 | -6.47% | 2211.9만 |
|---|
| 2026.03.02 | ₩21,754 | ₩23,213 | ₩21,566 | ₩22,798 | +4.80% | 816.9만 |
|---|
| 2026.02.27 | ₩22,075 | ₩22,610 | ₩22,008 | ₩22,490 | +1.88% | 502.3만 |
|---|
| 2026.02.26 | ₩22,490 | ₩22,557 | ₩21,794 | ₩22,436 | -0.24% | 410.7만 |
|---|
| 2026.02.25 | ₩22,905 | ₩23,092 | ₩22,396 | ₩22,584 | -1.40% | 293만 |
|---|
| 2026.02.24 | ₩22,289 | ₩23,012 | ₩22,061 | ₩22,865 | +2.58% | 441.4만 |
|---|
| 2026.02.23 | ₩23,226 | ₩23,561 | ₩22,262 | ₩22,302 | -3.98% | 430만 |
|---|
| 2026.02.20 | ₩22,543 | ₩23,788 | ₩22,543 | ₩23,735 | +5.29% | 449만 |
|---|
| 2026.02.19 | ₩21,834 | ₩23,012 | ₩21,780 | ₩22,744 | +4.17% | 290만 |
|---|
| 2026.02.18 | ₩22,169 | ₩22,584 | ₩21,954 | ₩22,021 | -0.66% | 354.9만 |
|---|
| 2026.02.17 | ₩22,570 | ₩22,891 | ₩21,660 | ₩22,035 | -2.37% | 454.4만 |
|---|
| 2026.02.13 | ₩21,995 | ₩22,570 | ₩21,673 | ₩22,570 | +2.62% | 479.3만 |
|---|
| 2026.02.12 | ₩23,628 | ₩23,762 | ₩22,061 | ₩22,423 | -5.10% | 472.4만 |
|---|
| 2026.02.11 | ₩24,297 | ₩24,337 | ₩23,253 | ₩23,654 | -2.64% | 725.8만 |
|---|
| 2026.02.10 | ₩24,083 | ₩24,351 | ₩23,695 | ₩23,855 | -0.94% | 447.3만 |
|---|
| 2026.02.09 | ₩23,293 | ₩24,284 | ₩22,637 | ₩24,083 | +3.39% | 685.4만 |
|---|
| 2026.02.06 | ₩21,954 | ₩22,878 | ₩21,218 | ₩22,865 | +4.15% | 459.3만 |
|---|
| 2026.02.05 | ₩22,048 | ₩22,584 | ₩21,218 | ₩21,673 | -1.70% | 560.2만 |
|---|
| 2026.02.04 | ₩22,423 | ₩22,543 | ₩21,472 | ₩21,861 | -2.51% | 524.8만 |
|---|
| 2026.02.03 | ₩22,851 | ₩23,480 | ₩22,102 | ₩22,423 | -1.87% | 706.9만 |
|---|
| 2026.02.02 | ₩21,780 | ₩22,838 | ₩21,620 | ₩22,677 | +4.12% | 520.7만 |
|---|
| 2026.01.30 | ₩22,035 | ₩22,209 | ₩21,191 | ₩21,606 | -1.94% | 876.5만 |
|---|
| 2026.01.29 | ₩22,865 | ₩23,132 | ₩21,807 | ₩22,383 | -2.11% | 797.2만 |
|---|
| 2026.01.28 | ₩22,450 | ₩22,811 | ₩21,928 | ₩22,744 | +1.31% | 565.7만 |
|---|
| 2026.01.27 | ₩22,222 | ₩22,731 | ₩21,914 | ₩22,209 | -0.06% | 507.8만 |
|---|
| 2026.01.26 | ₩21,486 | ₩22,035 | ₩21,352 | ₩21,794 | +1.43% | 385.4만 |
|---|
| 2026.01.23 | ₩21,365 | ₩21,606 | ₩21,151 | ₩21,405 | +0.19% | 441.2만 |
|---|
| 2026.01.22 | ₩20,335 | ₩21,633 | ₩20,335 | ₩21,539 | +5.92% | 930.4만 |
|---|
| 2026.01.21 | ₩19,679 | ₩20,455 | ₩19,612 | ₩19,973 | +1.50% | 466.8만 |
|---|
| 2026.01.20 | ₩18,916 | ₩19,812 | ₩18,889 | ₩19,464 | +2.90% | 460.4만 |
|---|
| 2026.01.16 | ₩19,732 | ₩19,812 | ₩19,317 | ₩19,397 | -1.70% | 298.5만 |
|---|
| 2026.01.15 | ₩19,451 | ₩20,107 | ₩19,116 | ₩19,812 | +1.86% | 482만 |
|---|
| 2026.01.14 | ₩19,411 | ₩19,679 | ₩18,982 | ₩19,277 | -0.69% | 483.2만 |
|---|
| 2026.01.13 | ₩19,799 | ₩19,866 | ₩19,264 | ₩19,411 | -1.96% | 381.8만 |
|---|
| 2026.01.12 | ₩19,732 | ₩20,134 | ₩19,585 | ₩19,986 | +1.29% | 242만 |
|---|
| 2026.01.09 | ₩19,612 | ₩20,187 | ₩19,612 | ₩19,933 | +1.64% | 528.9만 |
|---|
| 2026.01.08 | ₩18,755 | ₩19,853 | ₩18,742 | ₩19,585 | +4.43% | 877.3만 |
|---|
| 2026.01.07 | ₩19,290 | ₩19,344 | ₩18,420 | ₩18,835 | -2.36% | 1251.2만 |
|---|
| 2026.01.06 | ₩20,455 | ₩20,883 | ₩19,986 | ₩20,227 | -1.11% | 487.3만 |
|---|
| 2026.01.05 | ₩19,585 | ₩20,468 | ₩19,371 | ₩20,308 | +3.69% | 308.2만 |
|---|
| 2026.01.02 | ₩20,027 | ₩20,161 | ₩19,545 | ₩19,665 | -1.80% | 239.6만 |
|---|
| 2025.12.31 | ₩20,080 | ₩20,120 | ₩19,705 | ₩19,799 | -1.40% | 196.4만 |
|---|
| 2025.12.30 | ₩20,094 | ₩20,455 | ₩19,839 | ₩20,161 | +0.33% | 259.9만 |
|---|
| 2025.12.29 | ₩19,799 | ₩19,986 | ₩19,679 | ₩19,866 | +0.34% | 299.3만 |
|---|
| 2025.12.26 | ₩19,572 | ₩20,067 | ₩19,531 | ₩19,853 | +1.44% | 264.9만 |
|---|
| 2025.12.24 | ₩19,638 | ₩19,799 | ₩19,531 | ₩19,638 | 0.00% | 153.7만 |
|---|
| 2025.12.23 | ₩19,531 | ₩20,335 | ₩19,371 | ₩19,719 | +0.96% | 584.4만 |
|---|
| 2025.12.22 | ₩18,956 | ₩19,090 | ₩18,514 | ₩18,929 | -0.14% | 396.2만 |
|---|
| 2025.12.19 | ₩19,357 | ₩19,772 | ₩19,049 | ₩19,143 | -1.11% | 585.9만 |
|---|
| 2025.12.18 | ₩19,451 | ₩19,652 | ₩19,130 | ₩19,317 | -0.69% | 415.3만 |
|---|
| 2025.12.17 | ₩19,451 | ₩19,665 | ₩19,157 | ₩19,277 | -0.89% | 874.4만 |
|---|
| 2025.12.16 | ₩20,201 | ₩20,214 | ₩19,451 | ₩19,638 | -2.78% | 680만 |
|---|
| 2025.12.15 | ₩21,004 | ₩21,151 | ₩20,442 | ₩20,468 | -2.55% | 600.3만 |
|---|
| 2025.12.12 | ₩20,495 | ₩20,937 | ₩20,428 | ₩20,763 | +1.31% | 662.6만 |
|---|
| 2025.12.11 | ₩19,906 | ₩20,549 | ₩19,906 | ₩20,388 | +2.42% | 478.5만 |
|---|
| 2025.12.10 | ₩19,464 | ₩20,134 | ₩19,277 | ₩19,906 | +2.27% | 435.7만 |
|---|
| 2025.12.09 | ₩19,505 | ₩19,705 | ₩19,304 | ₩19,572 | +0.34% | 572.9만 |
|---|
| 2025.12.08 | ₩19,960 | ₩20,348 | ₩19,692 | ₩19,920 | -0.20% | 596.2만 |
|---|
| 2025.12.05 | ₩21,098 | ₩21,580 | ₩19,357 | ₩19,652 | -6.85% | 1447.6만 |
|---|
| 2025.12.04 | ₩21,285 | ₩21,526 | ₩19,933 | ₩21,057 | -1.07% | 1682만 |
|---|
| 2025.12.03 | ₩23,400 | ₩23,427 | ₩21,017 | ₩21,071 | -9.95% | 1022.6만 |
|---|
| 2025.12.02 | ₩22,704 | ₩23,855 | ₩22,637 | ₩23,347 | +2.83% | 753.1만 |
|---|
| 2025.12.01 | ₩22,142 | ₩22,543 | ₩22,115 | ₩22,436 | +1.33% | 445.5만 |
|---|
| 2025.11.28 | ₩21,365 | ₩22,945 | ₩21,325 | ₩22,557 | +5.58% | 642.5만 |
|---|
| 2025.11.26 | ₩20,790 | ₩21,459 | ₩20,763 | ₩21,325 | +2.58% | 485.9만 |
|---|
| 2025.11.25 | ₩20,268 | ₩20,843 | ₩20,214 | ₩20,763 | +2.44% | 693.7만 |
|---|
| 2025.11.24 | ₩20,388 | ₩21,151 | ₩20,120 | ₩20,187 | -0.98% | 4462.1만 |
|---|
| 2025.11.21 | ₩19,732 | ₩20,094 | ₩19,464 | ₩20,040 | +1.56% | 844.7만 |
|---|
| 2025.11.20 | ₩21,606 | ₩21,847 | ₩19,598 | ₩19,652 | -9.05% | 1078.9만 |
|---|
| 2025.11.19 | ₩21,459 | ₩21,660 | ₩21,057 | ₩21,165 | -1.37% | 655.3만 |
|---|
| 2025.11.18 | ₩21,486 | ₩21,861 | ₩21,298 | ₩21,419 | -0.31% | 681.8만 |
|---|
| 2025.11.17 | ₩22,195 | ₩22,624 | ₩21,539 | ₩21,620 | -2.59% | 585.1만 |
|---|
| 2025.11.14 | ₩22,343 | ₩22,918 | ₩22,343 | ₩22,450 | +0.48% | 461.2만 |
|---|
| 2025.11.13 | ₩23,534 | ₩23,534 | ₩22,142 | ₩22,584 | -4.04% | 1017.1만 |
|---|
| 2025.11.12 | ₩23,748 | ₩24,123 | ₩23,414 | ₩23,494 | -1.07% | 484만 |
|---|
| 2025.11.11 | ₩22,985 | ₩24,605 | ₩22,985 | ₩23,668 | +2.97% | 770.5만 |
|---|
| 2025.11.10 | ₩23,012 | ₩23,454 | ₩22,838 | ₩22,945 | -0.29% | 576.2만 |
|---|
| 2025.11.07 | ₩22,985 | ₩23,534 | ₩21,820 | ₩22,530 | -1.98% | 1861.7만 |
|---|
| 2025.11.06 | ₩25,542 | ₩25,810 | ₩25,100 | ₩25,261 | -1.10% | 690.8만 |
|---|
| 2025.11.05 | ₩25,435 | ₩26,051 | ₩25,140 | ₩25,488 | +0.21% | 534.9만 |
|---|
| 2025.11.04 | ₩24,993 | ₩25,502 | ₩24,618 | ₩25,194 | +0.80% | 396.9만 |
|---|
| 2025.11.03 | ₩25,462 | ₩25,917 | ₩25,114 | ₩25,462 | 0.00% | 412.1만 |
|---|
| 2025.10.31 | ₩24,980 | ₩25,555 | ₩24,886 | ₩25,448 | +1.88% | 398만 |
|---|
| 2025.10.30 | ₩25,194 | ₩25,662 | ₩24,993 | ₩25,020 | -0.69% | 293.2만 |
|---|
| 2025.10.29 | ₩25,716 | ₩26,292 | ₩25,381 | ₩25,515 | -0.78% | 410.4만 |
|---|
| 2025.10.28 | ₩25,810 | ₩25,863 | ₩25,502 | ₩25,770 | -0.16% | 245.5만 |
|---|
| 2025.10.27 | ₩25,863 | ₩26,091 | ₩25,502 | ₩25,957 | +0.36% | 432.7만 |
|---|
| 2025.10.24 | ₩25,475 | ₩26,024 | ₩25,381 | ₩25,435 | -0.16% | 319.8만 |
|---|
| 2025.10.23 | ₩24,337 | ₩25,341 | ₩24,310 | ₩25,274 | +3.85% | 591.4만 |
|---|
| 2025.10.22 | ₩24,498 | ₩24,592 | ₩24,110 | ₩24,337 | -0.66% | 353.6만 |
|---|
| 2025.10.21 | ₩24,725 | ₩25,073 | ₩24,444 | ₩24,458 | -1.08% | 207.7만 |
|---|
| 2025.10.20 | ₩24,217 | ₩25,127 | ₩24,056 | ₩24,980 | +3.15% | 348.5만 |
|---|
| 2025.10.17 | ₩23,360 | ₩24,056 | ₩23,186 | ₩23,909 | +2.35% | 265만 |
|---|
| 2025.10.16 | ₩24,043 | ₩24,310 | ₩23,574 | ₩23,641 | -1.67% | 288.2만 |
|---|
| 2025.10.15 | ₩23,092 | ₩24,163 | ₩22,891 | ₩24,056 | +4.17% | 415.1만 |
|---|
| 2025.10.14 | ₩22,383 | ₩23,186 | ₩22,262 | ₩22,758 | +1.67% | 309.2만 |
|---|
| 2025.10.13 | ₩23,400 | ₩23,400 | ₩22,597 | ₩22,798 | -2.57% | 467만 |
|---|
| 2025.10.10 | ₩23,962 | ₩24,230 | ₩22,798 | ₩23,079 | -3.69% | 473만 |
|---|