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 | ₩15,523 | ₩16,684 | ₩15,523 | ₩16,631 | +7.14% | 851.6만 |
| 2026.10.08 | ₩15,363 | ₩16,004 | ₩15,296 | ₩15,483 | +0.78% | 717.6만 |
| 2026.10.07 | ₩15,430 | ₩15,790 | ₩15,203 | ₩15,363 | -0.43% | 586만 |
| 2026.10.06 | ₩15,577 | ₩15,964 | ₩15,149 | ₩15,510 | -0.43% | 1110.3만 |
| 2026.10.05 | ₩14,522 | ₩16,097 | ₩14,522 | ₩15,403 | +6.07% | 2944.3만 |
| 2026.10.02 | ₩12,693 | ₩12,787 | ₩12,253 | ₩12,747 | +0.42% | 496.9만 |
| 2026.10.01 | ₩12,520 | ₩12,814 | ₩11,946 | ₩12,573 | +0.43% | 630.4만 |
| 2026.09.30 | ₩12,600 | ₩12,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,467 |
| -1.06% |
| 560.9만 |
| 2026.09.29 | ₩12,346 | ₩12,573 | ₩12,253 | ₩12,386 | +0.32% | 545만 |
|---|
| 2026.09.28 | ₩12,213 | ₩12,573 | ₩12,066 | ₩12,373 | +1.31% | 455.2만 |
|---|
| 2026.09.25 | ₩12,213 | ₩12,507 | ₩12,079 | ₩12,413 | +1.64% | 404.4만 |
|---|
| 2026.09.24 | ₩12,667 | ₩12,720 | ₩12,186 | ₩12,226 | -3.48% | 359.4만 |
|---|
| 2026.09.23 | ₩13,107 | ₩13,361 | ₩12,653 | ₩12,667 | -3.36% | 394.6만 |
|---|
| 2026.09.22 | ₩13,094 | ₩13,187 | ₩12,774 | ₩13,161 | +0.51% | 565.5만 |
|---|
| 2026.09.21 | ₩12,800 | ₩13,094 | ₩12,693 | ₩12,960 | +1.25% | 412.8만 |
|---|
| 2026.09.18 | ₩12,920 | ₩13,067 | ₩12,680 | ₩12,720 | -1.55% | 818.3만 |
|---|
| 2026.09.17 | ₩13,134 | ₩13,241 | ₩12,814 | ₩13,014 | -0.91% | 348만 |
|---|
| 2026.09.16 | ₩12,827 | ₩13,067 | ₩12,680 | ₩12,974 | +1.14% | 425.4만 |
|---|
| 2026.09.15 | ₩13,254 | ₩13,307 | ₩12,867 | ₩12,907 | -2.62% | 331.7만 |
|---|
| 2026.09.14 | ₩13,294 | ₩13,401 | ₩13,027 | ₩13,254 | -0.30% | 309.2만 |
|---|
| 2026.09.11 | ₩13,775 | ₩13,841 | ₩13,294 | ₩13,481 | -2.13% | 467만 |
|---|
| 2026.09.10 | ₩12,974 | ₩13,881 | ₩12,880 | ₩13,748 | +5.97% | 627.2만 |
|---|
| 2026.09.09 | ₩13,161 | ₩13,534 | ₩13,067 | ₩13,107 | -0.41% | 512.4만 |
|---|
| 2026.09.08 | ₩13,681 | ₩13,881 | ₩13,348 | ₩13,374 | -2.24% | 395.2만 |
|---|
| 2026.09.04 | ₩13,508 | ₩13,761 | ₩13,361 | ₩13,494 | -0.10% | 383.4만 |
|---|
| 2026.09.03 | ₩14,322 | ₩14,415 | ₩13,641 | ₩13,775 | -3.82% | 652.1만 |
|---|
| 2026.09.02 | ₩12,920 | ₩13,921 | ₩12,907 | ₩13,841 | +7.13% | 726.6만 |
|---|
| 2026.09.01 | ₩12,827 | ₩13,214 | ₩12,720 | ₩12,894 | +0.52% | 467.6만 |
|---|
| 2026.08.31 | ₩13,014 | ₩13,134 | ₩12,720 | ₩12,947 | -0.51% | 3343.9만 |
|---|
| 2026.08.28 | ₩12,693 | ₩12,974 | ₩12,453 | ₩12,960 | +2.10% | 429만 |
|---|
| 2026.08.27 | ₩12,947 | ₩13,147 | ₩12,680 | ₩12,760 | -1.44% | 398.9만 |
|---|
| 2026.08.26 | ₩13,054 | ₩13,334 | ₩12,960 | ₩12,974 | -0.61% | 456.4만 |
|---|
| 2026.08.25 | ₩12,747 | ₩13,107 | ₩12,493 | ₩13,054 | +2.41% | 451만 |
|---|
| 2026.08.24 | ₩12,386 | ₩13,121 | ₩12,280 | ₩12,747 | +2.91% | 493.4만 |
|---|
| 2026.08.21 | ₩12,320 | ₩12,680 | ₩12,266 | ₩12,493 | +1.41% | 389.6만 |
|---|
| 2026.08.20 | ₩12,613 | ₩12,680 | ₩12,213 | ₩12,226 | -3.07% | 454.1만 |
|---|
| 2026.08.19 | ₩12,360 | ₩12,734 | ₩12,293 | ₩12,640 | +2.27% | 668.2만 |
|---|
| 2026.08.18 | ₩12,360 | ₩12,427 | ₩12,120 | ₩12,173 | -1.51% | 568.8만 |
|---|
| 2026.08.17 | ₩12,854 | ₩13,000 | ₩12,253 | ₩12,373 | -3.74% | 788.3만 |
|---|
| 2026.08.14 | ₩13,201 | ₩13,321 | ₩12,520 | ₩12,747 | -3.44% | 1136.6만 |
|---|
| 2026.08.13 | ₩13,468 | ₩13,788 | ₩13,267 | ₩13,654 | +1.39% | 792.2만 |
|---|
| 2026.08.12 | ₩13,281 | ₩13,374 | ₩13,067 | ₩13,348 | +0.50% | 505.6만 |
|---|
| 2026.08.11 | ₩13,841 | ₩13,868 | ₩13,281 | ₩13,294 | -3.95% | 399.4만 |
|---|
| 2026.08.10 | ₩14,162 | ₩14,188 | ₩13,815 | ₩13,841 | -2.26% | 252만 |
|---|
| 2026.08.07 | ₩14,842 | ₩14,842 | ₩14,095 | ₩14,148 | -4.68% | 343.5만 |
|---|
| 2026.08.06 | ₩14,896 | ₩14,949 | ₩14,656 | ₩14,789 | -0.72% | 289.5만 |
|---|
| 2026.08.05 | ₩15,216 | ₩15,310 | ₩14,869 | ₩14,909 | -2.02% | 315.1만 |
|---|
| 2026.08.04 | ₩15,216 | ₩15,283 | ₩14,842 | ₩14,989 | -1.49% | 225.5만 |
|---|
| 2026.08.03 | ₩15,283 | ₩15,416 | ₩14,949 | ₩15,149 | -0.87% | 281.9만 |
|---|
| 2026.07.31 | ₩15,123 | ₩15,216 | ₩14,642 | ₩15,189 | +0.44% | 377.7만 |
|---|
| 2026.07.30 | ₩14,762 | ₩15,310 | ₩14,442 | ₩15,256 | +3.35% | 293.7만 |
|---|
| 2026.07.29 | ₩14,682 | ₩14,923 | ₩14,415 | ₩14,629 | -0.36% | 408.7만 |
|---|
| 2026.07.28 | ₩14,602 | ₩14,976 | ₩14,362 | ₩14,896 | +2.01% | 309.9만 |
|---|
| 2026.07.27 | ₩14,482 | ₩14,736 | ₩14,442 | ₩14,535 | +0.37% | 239.9만 |
|---|
| 2026.07.24 | ₩14,762 | ₩14,869 | ₩14,255 | ₩14,362 | -2.71% | 298.5만 |
|---|
| 2026.07.23 | ₩14,842 | ₩14,976 | ₩14,482 | ₩14,656 | -1.26% | 254.6만 |
|---|
| 2026.07.22 | ₩15,096 | ₩15,256 | ₩14,816 | ₩15,163 | +0.44% | 313.3만 |
|---|
| 2026.07.21 | ₩14,909 | ₩15,136 | ₩14,549 | ₩15,029 | +0.81% | 365.7만 |
|---|
| 2026.07.20 | ₩14,949 | ₩15,149 | ₩14,802 | ₩14,842 | -0.71% | 394.3만 |
|---|
| 2026.07.17 | ₩14,616 | ₩14,976 | ₩14,549 | ₩14,882 | +1.83% | 349.9만 |
|---|
| 2026.07.16 | ₩14,949 | ₩15,083 | ₩14,842 | ₩14,949 | 0.00% | 280.3만 |
|---|
| 2026.07.15 | ₩14,816 | ₩15,176 | ₩14,589 | ₩15,056 | +1.62% | 519.1만 |
|---|
| 2026.07.14 | ₩14,949 | ₩15,176 | ₩14,802 | ₩15,083 | +0.89% | 526.1만 |
|---|
| 2026.07.13 | ₩14,909 | ₩15,123 | ₩14,802 | ₩14,882 | -0.18% | 415.3만 |
|---|
| 2026.07.10 | ₩14,829 | ₩15,136 | ₩14,829 | ₩14,963 | +0.90% | 273.2만 |
|---|
| 2026.07.09 | ₩14,202 | ₩14,682 | ₩13,961 | ₩14,629 | +3.01% | 359.1만 |
|---|
| 2026.07.08 | ₩14,122 | ₩14,402 | ₩13,975 | ₩14,042 | -0.57% | 455.1만 |
|---|
| 2026.07.07 | ₩14,762 | ₩15,029 | ₩14,082 | ₩14,255 | -3.44% | 636만 |
|---|
| 2026.07.06 | ₩15,016 | ₩15,043 | ₩13,975 | ₩14,616 | -2.67% | 572.5만 |
|---|
| 2026.07.02 | ₩14,882 | ₩15,176 | ₩14,882 | ₩14,909 | +0.18% | 338.1만 |
|---|
| 2026.07.01 | ₩14,389 | ₩15,083 | ₩14,362 | ₩14,669 | +1.95% | 324.1만 |
|---|
| 2026.06.30 | ₩14,535 | ₩14,575 | ₩14,309 | ₩14,469 | -0.46% | 252.8만 |
|---|
| 2026.06.29 | ₩14,682 | ₩14,722 | ₩14,282 | ₩14,535 | -1.00% | 350.6만 |
|---|
| 2026.06.26 | ₩14,255 | ₩14,869 | ₩14,255 | ₩14,669 | +2.90% | 884.6만 |
|---|
| 2026.06.25 | ₩14,455 | ₩14,616 | ₩14,228 | ₩14,402 | -0.37% | 333.8만 |
|---|
| 2026.06.24 | ₩14,362 | ₩14,829 | ₩14,362 | ₩14,442 | +0.56% | 393.8만 |
|---|
| 2026.06.23 | ₩14,108 | ₩14,522 | ₩14,108 | ₩14,309 | +1.42% | 336.5만 |
|---|
| 2026.06.22 | ₩14,108 | ₩14,562 | ₩14,042 | ₩14,335 | +1.61% | 410.3만 |
|---|
| 2026.06.18 | ₩14,415 | ₩14,616 | ₩14,108 | ₩14,135 | -1.94% | 498.3만 |
|---|
| 2026.06.17 | ₩14,482 | ₩15,256 | ₩14,349 | ₩14,375 | -0.74% | 366.5만 |
|---|
| 2026.06.16 | ₩14,656 | ₩14,776 | ₩14,415 | ₩14,669 | +0.09% | 404만 |
|---|
| 2026.06.15 | ₩15,550 | ₩15,697 | ₩14,629 | ₩14,669 | -5.67% | 356.6만 |
|---|
| 2026.06.12 | ₩15,136 | ₩15,216 | ₩14,923 | ₩15,029 | -0.71% | 338.9만 |
|---|
| 2026.06.11 | ₩14,215 | ₩15,029 | ₩14,188 | ₩15,016 | +5.63% | 353.3만 |
|---|
| 2026.06.10 | ₩14,188 | ₩14,629 | ₩14,095 | ₩14,148 | -0.28% | 523.4만 |
|---|
| 2026.06.09 | ₩14,242 | ₩14,455 | ₩13,975 | ₩14,228 | -0.09% | 359.2만 |
|---|
| 2026.06.08 | ₩13,828 | ₩14,228 | ₩13,828 | ₩14,108 | +2.03% | 465.1만 |
|---|
| 2026.06.05 | ₩14,215 | ₩14,696 | ₩13,841 | ₩13,881 | -2.35% | 450.7만 |
|---|
| 2026.06.04 | ₩14,375 | ₩14,535 | ₩14,215 | ₩14,362 | -0.09% | 359.2만 |
|---|
| 2026.06.03 | ₩14,682 | ₩14,802 | ₩13,921 | ₩14,202 | -3.27% | 865.9만 |
|---|
| 2026.06.02 | ₩15,363 | ₩15,430 | ₩14,896 | ₩15,003 | -2.35% | 590.8만 |
|---|
| 2026.06.01 | ₩15,350 | ₩15,617 | ₩15,163 | ₩15,603 | +1.65% | 329.1만 |
|---|
| 2026.05.29 | ₩15,123 | ₩15,323 | ₩14,989 | ₩15,283 | +1.06% | 794.1만 |
|---|
| 2026.05.28 | ₩15,016 | ₩15,350 | ₩14,896 | ₩15,123 | +0.71% | 361.2만 |
|---|
| 2026.05.27 | ₩15,229 | ₩15,817 | ₩15,136 | ₩15,149 | -0.53% | 619.3만 |
|---|
| 2026.05.26 | ₩14,882 | ₩15,109 | ₩14,696 | ₩15,069 | +1.26% | 649.8만 |
|---|
| 2026.05.22 | ₩14,709 | ₩14,869 | ₩14,455 | ₩14,682 | -0.18% | 568.3만 |
|---|
| 2026.05.21 | ₩14,535 | ₩15,243 | ₩14,522 | ₩14,816 | +1.93% | 570.4만 |
|---|
| 2026.05.20 | ₩13,868 | ₩14,802 | ₩13,815 | ₩14,749 | +6.35% | 988.6만 |
|---|
| 2026.05.19 | ₩13,601 | ₩14,002 | ₩13,441 | ₩13,735 | +0.98% | 849.1만 |
|---|
| 2026.05.18 | ₩12,693 | ₩13,708 | ₩12,693 | ₩13,628 | +7.36% | 888.6만 |
|---|
| 2026.05.15 | ₩13,321 | ₩13,761 | ₩12,613 | ₩12,827 | -3.71% | 1296.2만 |
|---|
| 2026.05.14 | ₩13,134 | ₩13,187 | ₩12,814 | ₩12,947 | -1.42% | 977.1만 |
|---|
| 2026.05.13 | ₩13,481 | ₩13,735 | ₩12,894 | ₩12,934 | -4.06% | 1089.7만 |
|---|
| 2026.05.12 | ₩13,908 | ₩13,948 | ₩13,614 | ₩13,855 | -0.38% | 483.1만 |
|---|
| 2026.05.11 | ₩14,349 | ₩14,362 | ₩13,695 | ₩13,908 | -3.07% | 554.8만 |
|---|
| 2026.05.08 | ₩14,842 | ₩15,029 | ₩14,362 | ₩14,375 | -3.15% | 474.4만 |
|---|
| 2026.05.07 | ₩15,216 | ₩15,216 | ₩14,629 | ₩14,736 | -3.16% | 611.7만 |
|---|
| 2026.05.06 | ₩15,043 | ₩15,376 | ₩14,963 | ₩15,176 | +0.89% | 417.4만 |
|---|
| 2026.05.05 | ₩14,682 | ₩14,802 | ₩14,482 | ₩14,789 | +0.73% | 553.9만 |
|---|
| 2026.05.04 | ₩14,816 | ₩15,043 | ₩14,335 | ₩14,469 | -2.34% | 446.7만 |
|---|
| 2026.05.01 | ₩14,736 | ₩14,936 | ₩14,642 | ₩14,802 | +0.45% | 416.1만 |
|---|
| 2026.04.30 | ₩14,482 | ₩14,789 | ₩14,415 | ₩14,656 | +1.20% | 878.6만 |
|---|
| 2026.04.29 | ₩15,043 | ₩15,149 | ₩14,455 | ₩14,482 | -3.73% | 800.1만 |
|---|
| 2026.04.28 | ₩15,870 | ₩15,964 | ₩15,456 | ₩15,563 | -1.93% | 487.7만 |
|---|
| 2026.04.27 | ₩16,324 | ₩16,498 | ₩15,897 | ₩16,004 | -1.96% | 500.9만 |
|---|
| 2026.04.24 | ₩16,311 | ₩16,444 | ₩15,670 | ₩16,311 | 0.00% | 937.5만 |
|---|
| 2026.04.23 | ₩19,888 | ₩20,075 | ₩19,127 | ₩19,421 | -2.35% | 875.5만 |
|---|
| 2026.04.22 | ₩20,662 | ₩20,996 | ₩19,874 | ₩20,128 | -2.58% | 477.3만 |
|---|
| 2026.04.21 | ₩20,689 | ₩20,942 | ₩20,422 | ₩20,649 | -0.19% | 424.2만 |
|---|
| 2026.04.20 | ₩20,155 | ₩20,609 | ₩19,808 | ₩20,555 | +1.99% | 526.5만 |
|---|
| 2026.04.17 | ₩20,689 | ₩21,102 | ₩19,848 | ₩20,155 | -2.58% | 643.3만 |
|---|
| 2026.04.16 | ₩19,914 | ₩20,528 | ₩19,728 | ₩20,408 | +2.48% | 555.8만 |
|---|
| 2026.04.15 | ₩20,382 | ₩20,515 | ₩19,581 | ₩19,914 | -2.29% | 1037.1만 |
|---|
| 2026.04.14 | ₩19,834 | ₩20,088 | ₩19,207 | ₩19,501 | -1.68% | 500.8만 |
|---|
| 2026.04.13 | ₩18,486 | ₩19,861 | ₩18,393 | ₩19,728 | +6.71% | 574.5만 |
|---|
| 2026.04.10 | ₩18,753 | ₩19,087 | ₩18,366 | ₩18,767 | +0.07% | 414.3만 |
|---|
| 2026.04.09 | ₩18,820 | ₩19,020 | ₩18,193 | ₩18,740 | -0.43% | 398.1만 |
|---|
| 2026.04.08 | ₩19,741 | ₩19,821 | ₩18,526 | ₩18,767 | -4.94% | 343.3만 |
|---|
| 2026.04.07 | ₩18,887 | ₩19,034 | ₩18,073 | ₩18,446 | -2.33% | 338.9만 |
|---|
| 2026.04.06 | ₩18,540 | ₩19,114 | ₩18,540 | ₩19,047 | +2.74% | 258.5만 |
|---|
| 2026.04.02 | ₩18,633 | ₩19,140 | ₩18,286 | ₩18,620 | -0.07% | 242.1만 |
|---|
| 2026.04.01 | ₩19,180 | ₩19,434 | ₩18,940 | ₩19,167 | -0.07% | 300.5만 |
|---|
| 2026.03.31 | ₩18,433 | ₩19,034 | ₩18,219 | ₩18,847 | +2.24% | 462.4만 |
|---|
| 2026.03.30 | ₩18,206 | ₩18,406 | ₩17,872 | ₩18,139 | -0.37% | 843.2만 |
|---|
| 2026.03.27 | ₩18,420 | ₩18,820 | ₩17,872 | ₩17,966 | -2.46% | 706.9만 |
|---|
| 2026.03.26 | ₩18,713 | ₩19,207 | ₩18,633 | ₩18,687 | -0.14% | 394.8만 |
|---|
| 2026.03.25 | ₩19,007 | ₩19,434 | ₩18,873 | ₩19,167 | +0.84% | 290만 |
|---|
| 2026.03.24 | ₩18,433 | ₩19,087 | ₩18,233 | ₩18,660 | +1.23% | 217.2만 |
|---|
| 2026.03.23 | ₩18,233 | ₩18,967 | ₩17,992 | ₩18,767 | +2.93% | 360.9만 |
|---|
| 2026.03.20 | ₩18,259 | ₩18,286 | ₩17,485 | ₩17,819 | -2.41% | 650.3만 |
|---|
| 2026.03.19 | ₩18,006 | ₩18,540 | ₩17,939 | ₩18,473 | +2.59% | 465.3만 |
|---|
| 2026.03.18 | ₩18,460 | ₩18,713 | ₩18,326 | ₩18,540 | +0.43% | 304.4만 |
|---|
| 2026.03.17 | ₩18,940 | ₩19,140 | ₩18,513 | ₩18,553 | -2.04% | 229.7만 |
|---|
| 2026.03.16 | ₩18,727 | ₩18,953 | ₩18,526 | ₩18,700 | -0.14% | 366만 |
|---|
| 2026.03.13 | ₩18,553 | ₩19,194 | ₩18,326 | ₩18,433 | -0.65% | 526.8만 |
|---|
| 2026.03.12 | ₩18,847 | ₩18,887 | ₩18,259 | ₩18,473 | -1.98% | 703.4만 |
|---|
| 2026.03.11 | ₩18,753 | ₩19,461 | ₩18,740 | ₩19,421 | +3.56% | 516.6만 |
|---|
| 2026.03.10 | ₩18,646 | ₩19,167 | ₩18,420 | ₩18,807 | +0.86% | 461만 |
|---|
| 2026.03.09 | ₩17,952 | ₩18,593 | ₩17,739 | ₩18,513 | +3.12% | 555.1만 |
|---|
| 2026.03.06 | ₩17,912 | ₩18,460 | ₩17,832 | ₩18,313 | +2.24% | 559.3만 |
|---|
| 2026.03.05 | ₩18,500 | ₩19,140 | ₩18,166 | ₩18,406 | -0.51% | 720.4만 |
|---|
| 2026.03.04 | ₩19,527 | ₩19,741 | ₩18,927 | ₩19,074 | -2.32% | 919.6만 |
|---|
| 2026.03.03 | ₩19,594 | ₩20,382 | ₩17,992 | ₩18,326 | -6.47% | 2211.9만 |
|---|
| 2026.03.02 | ₩21,690 | ₩23,145 | ₩21,503 | ₩22,731 | +4.80% | 816.9만 |
|---|
| 2026.02.27 | ₩22,010 | ₩22,544 | ₩21,943 | ₩22,424 | +1.88% | 502.3만 |
|---|
| 2026.02.26 | ₩22,424 | ₩22,491 | ₩21,730 | ₩22,370 | -0.24% | 410.7만 |
|---|
| 2026.02.25 | ₩22,838 | ₩23,024 | ₩22,330 | ₩22,517 | -1.40% | 293만 |
|---|
| 2026.02.24 | ₩22,224 | ₩22,944 | ₩21,997 | ₩22,798 | +2.58% | 441.4만 |
|---|
| 2026.02.23 | ₩23,158 | ₩23,492 | ₩22,197 | ₩22,237 | -3.98% | 430만 |
|---|
| 2026.02.20 | ₩22,477 | ₩23,719 | ₩22,477 | ₩23,665 | +5.29% | 449만 |
|---|
| 2026.02.19 | ₩21,770 | ₩22,944 | ₩21,716 | ₩22,677 | +4.17% | 290만 |
|---|
| 2026.02.18 | ₩22,103 | ₩22,517 | ₩21,890 | ₩21,957 | -0.66% | 354.9만 |
|---|
| 2026.02.17 | ₩22,504 | ₩22,824 | ₩21,596 | ₩21,970 | -2.37% | 454.4만 |
|---|
| 2026.02.13 | ₩21,930 | ₩22,504 | ₩21,610 | ₩22,504 | +2.62% | 479.3만 |
|---|
| 2026.02.12 | ₩23,558 | ₩23,692 | ₩21,997 | ₩22,357 | -5.10% | 472.4만 |
|---|
| 2026.02.11 | ₩24,226 | ₩24,266 | ₩23,185 | ₩23,585 | -2.64% | 725.8만 |
|---|
| 2026.02.10 | ₩24,012 | ₩24,279 | ₩23,625 | ₩23,785 | -0.94% | 447.3만 |
|---|
| 2026.02.09 | ₩23,225 | ₩24,212 | ₩22,571 | ₩24,012 | +3.39% | 685.4만 |
|---|
| 2026.02.06 | ₩21,890 | ₩22,811 | ₩21,156 | ₩22,798 | +4.15% | 459.3만 |
|---|
| 2026.02.05 | ₩21,983 | ₩22,517 | ₩21,156 | ₩21,610 | -1.70% | 560.2만 |
|---|
| 2026.02.04 | ₩22,357 | ₩22,477 | ₩21,409 | ₩21,796 | -2.51% | 524.8만 |
|---|
| 2026.02.03 | ₩22,784 | ₩23,412 | ₩22,037 | ₩22,357 | -1.87% | 706.9만 |
|---|
| 2026.02.02 | ₩21,716 | ₩22,771 | ₩21,556 | ₩22,611 | +4.12% | 520.7만 |
|---|
| 2026.01.30 | ₩21,970 | ₩22,144 | ₩21,129 | ₩21,543 | -1.94% | 876.5만 |
|---|
| 2026.01.29 | ₩22,798 | ₩23,064 | ₩21,743 | ₩22,317 | -2.11% | 797.2만 |
|---|
| 2026.01.28 | ₩22,384 | ₩22,744 | ₩21,863 | ₩22,677 | +1.31% | 565.7만 |
|---|
| 2026.01.27 | ₩22,157 | ₩22,664 | ₩21,850 | ₩22,144 | -0.06% | 507.8만 |
|---|
| 2026.01.26 | ₩21,423 | ₩21,970 | ₩21,289 | ₩21,730 | +1.43% | 385.4만 |
|---|
| 2026.01.23 | ₩21,303 | ₩21,543 | ₩21,089 | ₩21,343 | +0.19% | 441.2만 |
|---|
| 2026.01.22 | ₩20,275 | ₩21,570 | ₩20,275 | ₩21,476 | +5.92% | 930.4만 |
|---|
| 2026.01.21 | ₩19,621 | ₩20,395 | ₩19,554 | ₩19,914 | +1.50% | 466.8만 |
|---|
| 2026.01.20 | ₩18,860 | ₩19,754 | ₩18,833 | ₩19,407 | +2.90% | 460.4만 |
|---|
| 2026.01.16 | ₩19,674 | ₩19,754 | ₩19,260 | ₩19,341 | -1.70% | 298.5만 |
|---|
| 2026.01.15 | ₩19,394 | ₩20,048 | ₩19,060 | ₩19,754 | +1.86% | 482만 |
|---|
| 2026.01.14 | ₩19,354 | ₩19,621 | ₩18,927 | ₩19,220 | -0.69% | 483.2만 |
|---|
| 2026.01.13 | ₩19,741 | ₩19,808 | ₩19,207 | ₩19,354 | -1.96% | 381.8만 |
|---|
| 2026.01.12 | ₩19,674 | ₩20,075 | ₩19,527 | ₩19,928 | +1.29% | 242만 |
|---|
| 2026.01.09 | ₩19,554 | ₩20,128 | ₩19,554 | ₩19,874 | +1.64% | 528.9만 |
|---|
| 2026.01.08 | ₩18,700 | ₩19,794 | ₩18,687 | ₩19,527 | +4.43% | 877.3만 |
|---|
| 2026.01.07 | ₩19,234 | ₩19,287 | ₩18,366 | ₩18,780 | -2.36% | 1251.2만 |
|---|
| 2026.01.06 | ₩20,395 | ₩20,822 | ₩19,928 | ₩20,168 | -1.11% | 487.3만 |
|---|
| 2026.01.05 | ₩19,527 | ₩20,408 | ₩19,314 | ₩20,248 | +3.69% | 308.2만 |
|---|
| 2026.01.02 | ₩19,968 | ₩20,101 | ₩19,487 | ₩19,607 | -1.80% | 239.6만 |
|---|
| 2025.12.31 | ₩20,021 | ₩20,061 | ₩19,648 | ₩19,741 | -1.40% | 196.4만 |
|---|
| 2025.12.30 | ₩20,035 | ₩20,395 | ₩19,781 | ₩20,101 | +0.33% | 259.9만 |
|---|
| 2025.12.29 | ₩19,741 | ₩19,928 | ₩19,621 | ₩19,808 | +0.34% | 299.3만 |
|---|
| 2025.12.26 | ₩19,514 | ₩20,008 | ₩19,474 | ₩19,794 | +1.44% | 264.9만 |
|---|
| 2025.12.24 | ₩19,581 | ₩19,741 | ₩19,474 | ₩19,581 | 0.00% | 153.7만 |
|---|
| 2025.12.23 | ₩19,474 | ₩20,275 | ₩19,314 | ₩19,661 | +0.96% | 584.4만 |
|---|
| 2025.12.22 | ₩18,900 | ₩19,034 | ₩18,460 | ₩18,873 | -0.14% | 396.2만 |
|---|
| 2025.12.19 | ₩19,300 | ₩19,714 | ₩18,993 | ₩19,087 | -1.11% | 585.9만 |
|---|
| 2025.12.18 | ₩19,394 | ₩19,594 | ₩19,074 | ₩19,260 | -0.69% | 415.3만 |
|---|
| 2025.12.17 | ₩19,394 | ₩19,607 | ₩19,100 | ₩19,220 | -0.89% | 874.4만 |
|---|
| 2025.12.16 | ₩20,141 | ₩20,155 | ₩19,394 | ₩19,581 | -2.78% | 680만 |
|---|
| 2025.12.15 | ₩20,942 | ₩21,089 | ₩20,382 | ₩20,408 | -2.55% | 600.3만 |
|---|
| 2025.12.12 | ₩20,435 | ₩20,875 | ₩20,368 | ₩20,702 | +1.31% | 662.6만 |
|---|
| 2025.12.11 | ₩19,848 | ₩20,488 | ₩19,848 | ₩20,328 | +2.42% | 478.5만 |
|---|
| 2025.12.10 | ₩19,407 | ₩20,075 | ₩19,220 | ₩19,848 | +2.27% | 435.7만 |
|---|
| 2025.12.09 | ₩19,447 | ₩19,648 | ₩19,247 | ₩19,514 | +0.34% | 572.9만 |
|---|
| 2025.12.08 | ₩19,901 | ₩20,288 | ₩19,634 | ₩19,861 | -0.20% | 596.2만 |
|---|
| 2025.12.05 | ₩21,036 | ₩21,516 | ₩19,300 | ₩19,594 | -6.85% | 1447.6만 |
|---|
| 2025.12.04 | ₩21,223 | ₩21,463 | ₩19,874 | ₩20,996 | -1.07% | 1682만 |
|---|
| 2025.12.03 | ₩23,331 | ₩23,358 | ₩20,956 | ₩21,009 | -9.95% | 1022.6만 |
|---|
| 2025.12.02 | ₩22,637 | ₩23,785 | ₩22,571 | ₩23,278 | +2.83% | 753.1만 |
|---|
| 2025.12.01 | ₩22,077 | ₩22,477 | ₩22,050 | ₩22,370 | +1.33% | 445.5만 |
|---|
| 2025.11.28 | ₩21,303 | ₩22,878 | ₩21,263 | ₩22,491 | +5.58% | 642.5만 |
|---|
| 2025.11.26 | ₩20,729 | ₩21,396 | ₩20,702 | ₩21,263 | +2.58% | 485.9만 |
|---|
| 2025.11.25 | ₩20,208 | ₩20,782 | ₩20,155 | ₩20,702 | +2.44% | 693.7만 |
|---|
| 2025.11.24 | ₩20,328 | ₩21,089 | ₩20,061 | ₩20,128 | -0.98% | 4462.1만 |
|---|
| 2025.11.21 | ₩19,674 | ₩20,035 | ₩19,407 | ₩19,981 | +1.56% | 844.7만 |
|---|
| 2025.11.20 | ₩21,543 | ₩21,783 | ₩19,541 | ₩19,594 | -9.05% | 1078.9만 |
|---|
| 2025.11.19 | ₩21,396 | ₩21,596 | ₩20,996 | ₩21,102 | -1.37% | 655.3만 |
|---|
| 2025.11.18 | ₩21,423 | ₩21,796 | ₩21,236 | ₩21,356 | -0.31% | 681.8만 |
|---|
| 2025.11.17 | ₩22,130 | ₩22,557 | ₩21,476 | ₩21,556 | -2.59% | 585.1만 |
|---|
| 2025.11.14 | ₩22,277 | ₩22,851 | ₩22,277 | ₩22,384 | +0.48% | 461.2만 |
|---|
| 2025.11.13 | ₩23,465 | ₩23,465 | ₩22,077 | ₩22,517 | -4.04% | 1017.1만 |
|---|
| 2025.11.12 | ₩23,678 | ₩24,052 | ₩23,345 | ₩23,425 | -1.07% | 484만 |
|---|
| 2025.11.11 | ₩22,918 | ₩24,533 | ₩22,918 | ₩23,598 | +2.97% | 770.5만 |
|---|
| 2025.11.10 | ₩22,944 | ₩23,385 | ₩22,771 | ₩22,878 | -0.29% | 576.2만 |
|---|
| 2025.11.07 | ₩22,918 | ₩23,465 | ₩21,756 | ₩22,464 | -1.98% | 1861.7만 |
|---|
| 2025.11.06 | ₩25,467 | ₩25,734 | ₩25,027 | ₩25,187 | -1.10% | 690.8만 |
|---|
| 2025.11.05 | ₩25,360 | ₩25,974 | ₩25,067 | ₩25,414 | +0.21% | 534.9만 |
|---|
| 2025.11.04 | ₩24,920 | ₩25,427 | ₩24,546 | ₩25,120 | +0.80% | 396.9만 |
|---|
| 2025.11.03 | ₩25,387 | ₩25,841 | ₩25,040 | ₩25,387 | 0.00% | 412.1만 |
|---|
| 2025.10.31 | ₩24,906 | ₩25,480 | ₩24,813 | ₩25,374 | +1.88% | 398만 |
|---|
| 2025.10.30 | ₩25,120 | ₩25,587 | ₩24,920 | ₩24,946 | -0.69% | 293.2만 |
|---|
| 2025.10.29 | ₩25,641 | ₩26,214 | ₩25,307 | ₩25,440 | -0.78% | 410.4만 |
|---|
| 2025.10.28 | ₩25,734 | ₩25,787 | ₩25,427 | ₩25,694 | -0.16% | 245.5만 |
|---|
| 2025.10.27 | ₩25,787 | ₩26,014 | ₩25,427 | ₩25,881 | +0.36% | 432.7만 |
|---|
| 2025.10.24 | ₩25,400 | ₩25,948 | ₩25,307 | ₩25,360 | -0.16% | 319.8만 |
|---|
| 2025.10.23 | ₩24,266 | ₩25,267 | ₩24,239 | ₩25,200 | +3.85% | 591.4만 |
|---|
| 2025.10.22 | ₩24,426 | ₩24,519 | ₩24,039 | ₩24,266 | -0.66% | 353.6만 |
|---|
| 2025.10.21 | ₩24,653 | ₩25,000 | ₩24,373 | ₩24,386 | -1.08% | 207.7만 |
|---|
| 2025.10.20 | ₩24,146 | ₩25,053 | ₩23,985 | ₩24,906 | +3.15% | 348.5만 |
|---|
| 2025.10.17 | ₩23,291 | ₩23,985 | ₩23,118 | ₩23,839 | +2.35% | 265만 |
|---|
| 2025.10.16 | ₩23,972 | ₩24,239 | ₩23,505 | ₩23,572 | -1.67% | 288.2만 |
|---|
| 2025.10.15 | ₩23,024 | ₩24,092 | ₩22,824 | ₩23,985 | +4.17% | 415.1만 |
|---|
| 2025.10.14 | ₩22,317 | ₩23,118 | ₩22,197 | ₩22,691 | +1.67% | 309.2만 |
|---|
| 2025.10.13 | ₩23,331 | ₩23,331 | ₩22,531 | ₩22,731 | -2.57% | 467만 |
|---|
| 2025.10.10 | ₩23,892 | ₩24,159 | ₩22,731 | ₩23,011 | -3.69% | 473만 |
|---|