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 | ₩15,576 | ₩16,741 | ₩15,576 | ₩16,687 | +7.14% | 851.6만 |
| 2026.10.08 | ₩15,415 | ₩16,058 | ₩15,348 | ₩15,536 | +0.78% | 717.6만 |
| 2026.10.07 | ₩15,482 | ₩15,844 | ₩15,254 | ₩15,415 | -0.43% | 586만 |
| 2026.10.06 | ₩15,629 | ₩16,018 | ₩15,201 | ₩15,562 | -0.43% | 1110.3만 |
| 2026.10.05 | ₩14,571 | ₩16,152 | ₩14,571 | ₩15,455 | +6.07% | 2944.3만 |
| 2026.10.02 | ₩12,737 | ₩12,830 | ₩12,295 | ₩12,790 | +0.42% | 496.9만 |
| 2026.10.01 | ₩12,562 | ₩12,857 | ₩11,987 | ₩12,616 | +0.43% | 630.4만 |
| 2026.09.30 | ₩12,643 | ₩12,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,509 |
| -1.06% |
| 560.9만 |
| 2026.09.29 | ₩12,388 | ₩12,616 | ₩12,295 | ₩12,429 | +0.32% | 545만 |
|---|
| 2026.09.28 | ₩12,254 | ₩12,616 | ₩12,107 | ₩12,415 | +1.31% | 455.2만 |
|---|
| 2026.09.25 | ₩12,254 | ₩12,549 | ₩12,120 | ₩12,455 | +1.64% | 404.4만 |
|---|
| 2026.09.24 | ₩12,710 | ₩12,763 | ₩12,228 | ₩12,268 | -3.48% | 359.4만 |
|---|
| 2026.09.23 | ₩13,152 | ₩13,406 | ₩12,696 | ₩12,710 | -3.36% | 394.6만 |
|---|
| 2026.09.22 | ₩13,138 | ₩13,232 | ₩12,817 | ₩13,205 | +0.51% | 565.5만 |
|---|
| 2026.09.21 | ₩12,844 | ₩13,138 | ₩12,737 | ₩13,004 | +1.25% | 412.8만 |
|---|
| 2026.09.18 | ₩12,964 | ₩13,112 | ₩12,723 | ₩12,763 | -1.55% | 818.3만 |
|---|
| 2026.09.17 | ₩13,179 | ₩13,286 | ₩12,857 | ₩13,058 | -0.91% | 348만 |
|---|
| 2026.09.16 | ₩12,870 | ₩13,112 | ₩12,723 | ₩13,018 | +1.14% | 425.4만 |
|---|
| 2026.09.15 | ₩13,299 | ₩13,353 | ₩12,911 | ₩12,951 | -2.62% | 331.7만 |
|---|
| 2026.09.14 | ₩13,339 | ₩13,446 | ₩13,071 | ₩13,299 | -0.30% | 309.2만 |
|---|
| 2026.09.11 | ₩13,821 | ₩13,888 | ₩13,339 | ₩13,527 | -2.13% | 467만 |
|---|
| 2026.09.10 | ₩13,018 | ₩13,929 | ₩12,924 | ₩13,795 | +5.97% | 627.2만 |
|---|
| 2026.09.09 | ₩13,205 | ₩13,580 | ₩13,112 | ₩13,152 | -0.41% | 512.4만 |
|---|
| 2026.09.08 | ₩13,728 | ₩13,929 | ₩13,393 | ₩13,420 | -2.24% | 395.2만 |
|---|
| 2026.09.04 | ₩13,554 | ₩13,808 | ₩13,406 | ₩13,540 | -0.10% | 383.4만 |
|---|
| 2026.09.03 | ₩14,370 | ₩14,464 | ₩13,687 | ₩13,821 | -3.82% | 652.1만 |
|---|
| 2026.09.02 | ₩12,964 | ₩13,969 | ₩12,951 | ₩13,888 | +7.13% | 726.6만 |
|---|
| 2026.09.01 | ₩12,870 | ₩13,259 | ₩12,763 | ₩12,937 | +0.52% | 467.6만 |
|---|
| 2026.08.31 | ₩13,058 | ₩13,179 | ₩12,763 | ₩12,991 | -0.51% | 3343.9만 |
|---|
| 2026.08.28 | ₩12,737 | ₩13,018 | ₩12,495 | ₩13,004 | +2.10% | 429만 |
|---|
| 2026.08.27 | ₩12,991 | ₩13,192 | ₩12,723 | ₩12,804 | -1.44% | 398.9만 |
|---|
| 2026.08.26 | ₩13,098 | ₩13,379 | ₩13,004 | ₩13,018 | -0.61% | 456.4만 |
|---|
| 2026.08.25 | ₩12,790 | ₩13,152 | ₩12,536 | ₩13,098 | +2.41% | 451만 |
|---|
| 2026.08.24 | ₩12,429 | ₩13,165 | ₩12,321 | ₩12,790 | +2.91% | 493.4만 |
|---|
| 2026.08.21 | ₩12,362 | ₩12,723 | ₩12,308 | ₩12,536 | +1.41% | 389.6만 |
|---|
| 2026.08.20 | ₩12,656 | ₩12,723 | ₩12,254 | ₩12,268 | -3.07% | 454.1만 |
|---|
| 2026.08.19 | ₩12,402 | ₩12,777 | ₩12,335 | ₩12,683 | +2.27% | 668.2만 |
|---|
| 2026.08.18 | ₩12,402 | ₩12,469 | ₩12,161 | ₩12,214 | -1.51% | 568.8만 |
|---|
| 2026.08.17 | ₩12,897 | ₩13,045 | ₩12,295 | ₩12,415 | -3.74% | 788.3만 |
|---|
| 2026.08.14 | ₩13,245 | ₩13,366 | ₩12,562 | ₩12,790 | -3.44% | 1136.6만 |
|---|
| 2026.08.13 | ₩13,513 | ₩13,835 | ₩13,312 | ₩13,701 | +1.39% | 792.2만 |
|---|
| 2026.08.12 | ₩13,326 | ₩13,420 | ₩13,112 | ₩13,393 | +0.50% | 505.6만 |
|---|
| 2026.08.11 | ₩13,888 | ₩13,915 | ₩13,326 | ₩13,339 | -3.95% | 399.4만 |
|---|
| 2026.08.10 | ₩14,210 | ₩14,237 | ₩13,862 | ₩13,888 | -2.26% | 252만 |
|---|
| 2026.08.07 | ₩14,893 | ₩14,893 | ₩14,143 | ₩14,196 | -4.68% | 343.5만 |
|---|
| 2026.08.06 | ₩14,946 | ₩15,000 | ₩14,705 | ₩14,839 | -0.72% | 289.5만 |
|---|
| 2026.08.05 | ₩15,268 | ₩15,362 | ₩14,920 | ₩14,960 | -2.02% | 315.1만 |
|---|
| 2026.08.04 | ₩15,268 | ₩15,335 | ₩14,893 | ₩15,040 | -1.49% | 225.5만 |
|---|
| 2026.08.03 | ₩15,335 | ₩15,469 | ₩15,000 | ₩15,201 | -0.87% | 281.9만 |
|---|
| 2026.07.31 | ₩15,174 | ₩15,268 | ₩14,692 | ₩15,241 | +0.44% | 377.7만 |
|---|
| 2026.07.30 | ₩14,812 | ₩15,362 | ₩14,491 | ₩15,308 | +3.35% | 293.7만 |
|---|
| 2026.07.29 | ₩14,732 | ₩14,973 | ₩14,464 | ₩14,679 | -0.36% | 408.7만 |
|---|
| 2026.07.28 | ₩14,652 | ₩15,027 | ₩14,411 | ₩14,946 | +2.01% | 309.9만 |
|---|
| 2026.07.27 | ₩14,531 | ₩14,786 | ₩14,491 | ₩14,585 | +0.37% | 239.9만 |
|---|
| 2026.07.24 | ₩14,812 | ₩14,920 | ₩14,304 | ₩14,411 | -2.71% | 298.5만 |
|---|
| 2026.07.23 | ₩14,893 | ₩15,027 | ₩14,531 | ₩14,705 | -1.26% | 254.6만 |
|---|
| 2026.07.22 | ₩15,147 | ₩15,308 | ₩14,866 | ₩15,214 | +0.44% | 313.3만 |
|---|
| 2026.07.21 | ₩14,960 | ₩15,187 | ₩14,598 | ₩15,080 | +0.81% | 365.7만 |
|---|
| 2026.07.20 | ₩15,000 | ₩15,201 | ₩14,853 | ₩14,893 | -0.71% | 394.3만 |
|---|
| 2026.07.17 | ₩14,665 | ₩15,027 | ₩14,598 | ₩14,933 | +1.83% | 349.9만 |
|---|
| 2026.07.16 | ₩15,000 | ₩15,134 | ₩14,893 | ₩15,000 | 0.00% | 280.3만 |
|---|
| 2026.07.15 | ₩14,866 | ₩15,228 | ₩14,638 | ₩15,107 | +1.62% | 519.1만 |
|---|
| 2026.07.14 | ₩15,000 | ₩15,228 | ₩14,853 | ₩15,134 | +0.89% | 526.1만 |
|---|
| 2026.07.13 | ₩14,960 | ₩15,174 | ₩14,853 | ₩14,933 | -0.18% | 415.3만 |
|---|
| 2026.07.10 | ₩14,879 | ₩15,187 | ₩14,879 | ₩15,013 | +0.90% | 273.2만 |
|---|
| 2026.07.09 | ₩14,250 | ₩14,732 | ₩14,009 | ₩14,679 | +3.01% | 359.1만 |
|---|
| 2026.07.08 | ₩14,170 | ₩14,451 | ₩14,022 | ₩14,089 | -0.57% | 455.1만 |
|---|
| 2026.07.07 | ₩14,812 | ₩15,080 | ₩14,129 | ₩14,304 | -3.44% | 636만 |
|---|
| 2026.07.06 | ₩15,067 | ₩15,094 | ₩14,022 | ₩14,665 | -2.67% | 572.5만 |
|---|
| 2026.07.02 | ₩14,933 | ₩15,228 | ₩14,933 | ₩14,960 | +0.18% | 338.1만 |
|---|
| 2026.07.01 | ₩14,437 | ₩15,134 | ₩14,411 | ₩14,719 | +1.95% | 324.1만 |
|---|
| 2026.06.30 | ₩14,585 | ₩14,625 | ₩14,357 | ₩14,518 | -0.46% | 252.8만 |
|---|
| 2026.06.29 | ₩14,732 | ₩14,772 | ₩14,330 | ₩14,585 | -1.00% | 350.6만 |
|---|
| 2026.06.26 | ₩14,304 | ₩14,920 | ₩14,304 | ₩14,719 | +2.90% | 884.6만 |
|---|
| 2026.06.25 | ₩14,504 | ₩14,665 | ₩14,277 | ₩14,451 | -0.37% | 333.8만 |
|---|
| 2026.06.24 | ₩14,411 | ₩14,879 | ₩14,411 | ₩14,491 | +0.56% | 393.8만 |
|---|
| 2026.06.23 | ₩14,156 | ₩14,571 | ₩14,156 | ₩14,357 | +1.42% | 336.5만 |
|---|
| 2026.06.22 | ₩14,156 | ₩14,612 | ₩14,089 | ₩14,384 | +1.61% | 410.3만 |
|---|
| 2026.06.18 | ₩14,464 | ₩14,665 | ₩14,156 | ₩14,183 | -1.94% | 498.3만 |
|---|
| 2026.06.17 | ₩14,531 | ₩15,308 | ₩14,397 | ₩14,424 | -0.74% | 366.5만 |
|---|
| 2026.06.16 | ₩14,705 | ₩14,826 | ₩14,464 | ₩14,719 | +0.09% | 404만 |
|---|
| 2026.06.15 | ₩15,603 | ₩15,750 | ₩14,679 | ₩14,719 | -5.67% | 356.6만 |
|---|
| 2026.06.12 | ₩15,187 | ₩15,268 | ₩14,973 | ₩15,080 | -0.71% | 338.9만 |
|---|
| 2026.06.11 | ₩14,263 | ₩15,080 | ₩14,237 | ₩15,067 | +5.63% | 353.3만 |
|---|
| 2026.06.10 | ₩14,237 | ₩14,679 | ₩14,143 | ₩14,196 | -0.28% | 523.4만 |
|---|
| 2026.06.09 | ₩14,290 | ₩14,504 | ₩14,022 | ₩14,277 | -0.09% | 359.2만 |
|---|
| 2026.06.08 | ₩13,875 | ₩14,277 | ₩13,875 | ₩14,156 | +2.03% | 465.1만 |
|---|
| 2026.06.05 | ₩14,263 | ₩14,745 | ₩13,888 | ₩13,929 | -2.35% | 450.7만 |
|---|
| 2026.06.04 | ₩14,424 | ₩14,585 | ₩14,263 | ₩14,411 | -0.09% | 359.2만 |
|---|
| 2026.06.03 | ₩14,732 | ₩14,853 | ₩13,969 | ₩14,250 | -3.27% | 865.9만 |
|---|
| 2026.06.02 | ₩15,415 | ₩15,482 | ₩14,946 | ₩15,054 | -2.35% | 590.8만 |
|---|
| 2026.06.01 | ₩15,402 | ₩15,670 | ₩15,214 | ₩15,656 | +1.65% | 329.1만 |
|---|
| 2026.05.29 | ₩15,174 | ₩15,375 | ₩15,040 | ₩15,335 | +1.06% | 794.1만 |
|---|
| 2026.05.28 | ₩15,067 | ₩15,402 | ₩14,946 | ₩15,174 | +0.71% | 361.2만 |
|---|
| 2026.05.27 | ₩15,281 | ₩15,870 | ₩15,187 | ₩15,201 | -0.53% | 619.3만 |
|---|
| 2026.05.26 | ₩14,933 | ₩15,161 | ₩14,745 | ₩15,120 | +1.26% | 649.8만 |
|---|
| 2026.05.22 | ₩14,759 | ₩14,920 | ₩14,504 | ₩14,732 | -0.18% | 568.3만 |
|---|
| 2026.05.21 | ₩14,585 | ₩15,295 | ₩14,571 | ₩14,866 | +1.93% | 570.4만 |
|---|
| 2026.05.20 | ₩13,915 | ₩14,853 | ₩13,862 | ₩14,799 | +6.35% | 988.6만 |
|---|
| 2026.05.19 | ₩13,647 | ₩14,049 | ₩13,487 | ₩13,781 | +0.98% | 849.1만 |
|---|
| 2026.05.18 | ₩12,737 | ₩13,754 | ₩12,737 | ₩13,674 | +7.36% | 888.6만 |
|---|
| 2026.05.15 | ₩13,366 | ₩13,808 | ₩12,656 | ₩12,870 | -3.71% | 1296.2만 |
|---|
| 2026.05.14 | ₩13,179 | ₩13,232 | ₩12,857 | ₩12,991 | -1.42% | 977.1만 |
|---|
| 2026.05.13 | ₩13,527 | ₩13,781 | ₩12,937 | ₩12,978 | -4.06% | 1089.7만 |
|---|
| 2026.05.12 | ₩13,955 | ₩13,995 | ₩13,661 | ₩13,902 | -0.38% | 483.1만 |
|---|
| 2026.05.11 | ₩14,397 | ₩14,411 | ₩13,741 | ₩13,955 | -3.07% | 554.8만 |
|---|
| 2026.05.08 | ₩14,893 | ₩15,080 | ₩14,411 | ₩14,424 | -3.15% | 474.4만 |
|---|
| 2026.05.07 | ₩15,268 | ₩15,268 | ₩14,679 | ₩14,786 | -3.16% | 611.7만 |
|---|
| 2026.05.06 | ₩15,094 | ₩15,429 | ₩15,013 | ₩15,228 | +0.89% | 417.4만 |
|---|
| 2026.05.05 | ₩14,732 | ₩14,853 | ₩14,531 | ₩14,839 | +0.73% | 553.9만 |
|---|
| 2026.05.04 | ₩14,866 | ₩15,094 | ₩14,384 | ₩14,518 | -2.34% | 446.7만 |
|---|
| 2026.05.01 | ₩14,786 | ₩14,987 | ₩14,692 | ₩14,853 | +0.45% | 416.1만 |
|---|
| 2026.04.30 | ₩14,531 | ₩14,839 | ₩14,464 | ₩14,705 | +1.20% | 878.6만 |
|---|
| 2026.04.29 | ₩15,094 | ₩15,201 | ₩14,504 | ₩14,531 | -3.73% | 800.1만 |
|---|
| 2026.04.28 | ₩15,924 | ₩16,018 | ₩15,509 | ₩15,616 | -1.93% | 487.7만 |
|---|
| 2026.04.27 | ₩16,379 | ₩16,554 | ₩15,951 | ₩16,058 | -1.96% | 500.9만 |
|---|
| 2026.04.24 | ₩16,366 | ₩16,500 | ₩15,723 | ₩16,366 | 0.00% | 937.5만 |
|---|
| 2026.04.23 | ₩19,955 | ₩20,143 | ₩19,192 | ₩19,487 | -2.35% | 875.5만 |
|---|
| 2026.04.22 | ₩20,732 | ₩21,067 | ₩19,942 | ₩20,196 | -2.58% | 477.3만 |
|---|
| 2026.04.21 | ₩20,759 | ₩21,013 | ₩20,491 | ₩20,719 | -0.19% | 424.2만 |
|---|
| 2026.04.20 | ₩20,223 | ₩20,678 | ₩19,875 | ₩20,625 | +1.99% | 526.5만 |
|---|
| 2026.04.17 | ₩20,759 | ₩21,174 | ₩19,915 | ₩20,223 | -2.58% | 643.3만 |
|---|
| 2026.04.16 | ₩19,982 | ₩20,598 | ₩19,795 | ₩20,478 | +2.48% | 555.8만 |
|---|
| 2026.04.15 | ₩20,451 | ₩20,585 | ₩19,647 | ₩19,982 | -2.29% | 1037.1만 |
|---|
| 2026.04.14 | ₩19,902 | ₩20,156 | ₩19,272 | ₩19,567 | -1.68% | 500.8만 |
|---|
| 2026.04.13 | ₩18,549 | ₩19,928 | ₩18,455 | ₩19,795 | +6.71% | 574.5만 |
|---|
| 2026.04.10 | ₩18,817 | ₩19,152 | ₩18,428 | ₩18,830 | +0.07% | 414.3만 |
|---|
| 2026.04.09 | ₩18,884 | ₩19,085 | ₩18,254 | ₩18,803 | -0.43% | 398.1만 |
|---|
| 2026.04.08 | ₩19,808 | ₩19,888 | ₩18,589 | ₩18,830 | -4.94% | 343.3만 |
|---|
| 2026.04.07 | ₩18,951 | ₩19,098 | ₩18,134 | ₩18,509 | -2.33% | 338.9만 |
|---|
| 2026.04.06 | ₩18,603 | ₩19,178 | ₩18,603 | ₩19,112 | +2.74% | 258.5만 |
|---|
| 2026.04.02 | ₩18,696 | ₩19,205 | ₩18,348 | ₩18,683 | -0.07% | 242.1만 |
|---|
| 2026.04.01 | ₩19,245 | ₩19,500 | ₩19,004 | ₩19,232 | -0.07% | 300.5만 |
|---|
| 2026.03.31 | ₩18,495 | ₩19,098 | ₩18,281 | ₩18,911 | +2.24% | 462.4만 |
|---|
| 2026.03.30 | ₩18,268 | ₩18,469 | ₩17,933 | ₩18,201 | -0.37% | 843.2만 |
|---|
| 2026.03.27 | ₩18,482 | ₩18,884 | ₩17,933 | ₩18,027 | -2.46% | 706.9만 |
|---|
| 2026.03.26 | ₩18,777 | ₩19,272 | ₩18,696 | ₩18,750 | -0.14% | 394.8만 |
|---|
| 2026.03.25 | ₩19,071 | ₩19,500 | ₩18,937 | ₩19,232 | +0.84% | 290만 |
|---|
| 2026.03.24 | ₩18,495 | ₩19,152 | ₩18,295 | ₩18,723 | +1.23% | 217.2만 |
|---|
| 2026.03.23 | ₩18,295 | ₩19,031 | ₩18,053 | ₩18,830 | +2.93% | 360.9만 |
|---|
| 2026.03.20 | ₩18,321 | ₩18,348 | ₩17,545 | ₩17,879 | -2.41% | 650.3만 |
|---|
| 2026.03.19 | ₩18,067 | ₩18,603 | ₩18,000 | ₩18,536 | +2.59% | 465.3만 |
|---|
| 2026.03.18 | ₩18,522 | ₩18,777 | ₩18,388 | ₩18,603 | +0.43% | 304.4만 |
|---|
| 2026.03.17 | ₩19,004 | ₩19,205 | ₩18,576 | ₩18,616 | -2.04% | 229.7만 |
|---|
| 2026.03.16 | ₩18,790 | ₩19,018 | ₩18,589 | ₩18,763 | -0.14% | 366만 |
|---|
| 2026.03.13 | ₩18,616 | ₩19,259 | ₩18,388 | ₩18,495 | -0.65% | 526.8만 |
|---|
| 2026.03.12 | ₩18,911 | ₩18,951 | ₩18,321 | ₩18,536 | -1.98% | 703.4만 |
|---|
| 2026.03.11 | ₩18,817 | ₩19,527 | ₩18,803 | ₩19,487 | +3.56% | 516.6만 |
|---|
| 2026.03.10 | ₩18,710 | ₩19,232 | ₩18,482 | ₩18,870 | +0.86% | 461만 |
|---|
| 2026.03.09 | ₩18,013 | ₩18,656 | ₩17,799 | ₩18,576 | +3.12% | 555.1만 |
|---|
| 2026.03.06 | ₩17,973 | ₩18,522 | ₩17,893 | ₩18,375 | +2.24% | 559.3만 |
|---|
| 2026.03.05 | ₩18,562 | ₩19,205 | ₩18,228 | ₩18,469 | -0.51% | 720.4만 |
|---|
| 2026.03.04 | ₩19,594 | ₩19,808 | ₩18,991 | ₩19,138 | -2.32% | 919.6만 |
|---|
| 2026.03.03 | ₩19,661 | ₩20,451 | ₩18,053 | ₩18,388 | -6.47% | 2211.9만 |
|---|
| 2026.03.02 | ₩21,763 | ₩23,223 | ₩21,576 | ₩22,808 | +4.80% | 816.9만 |
|---|
| 2026.02.27 | ₩22,085 | ₩22,620 | ₩22,018 | ₩22,500 | +1.88% | 502.3만 |
|---|
| 2026.02.26 | ₩22,500 | ₩22,567 | ₩21,803 | ₩22,446 | -0.24% | 410.7만 |
|---|
| 2026.02.25 | ₩22,915 | ₩23,103 | ₩22,406 | ₩22,594 | -1.40% | 293만 |
|---|
| 2026.02.24 | ₩22,299 | ₩23,022 | ₩22,071 | ₩22,875 | +2.58% | 441.4만 |
|---|
| 2026.02.23 | ₩23,237 | ₩23,571 | ₩22,272 | ₩22,312 | -3.98% | 430만 |
|---|
| 2026.02.20 | ₩22,553 | ₩23,799 | ₩22,553 | ₩23,745 | +5.29% | 449만 |
|---|
| 2026.02.19 | ₩21,844 | ₩23,022 | ₩21,790 | ₩22,754 | +4.17% | 290만 |
|---|
| 2026.02.18 | ₩22,178 | ₩22,594 | ₩21,964 | ₩22,031 | -0.66% | 354.9만 |
|---|
| 2026.02.17 | ₩22,580 | ₩22,902 | ₩21,670 | ₩22,045 | -2.37% | 454.4만 |
|---|
| 2026.02.13 | ₩22,004 | ₩22,580 | ₩21,683 | ₩22,580 | +2.62% | 479.3만 |
|---|
| 2026.02.12 | ₩23,638 | ₩23,772 | ₩22,071 | ₩22,433 | -5.10% | 472.4만 |
|---|
| 2026.02.11 | ₩24,308 | ₩24,348 | ₩23,263 | ₩23,665 | -2.64% | 725.8만 |
|---|
| 2026.02.10 | ₩24,094 | ₩24,362 | ₩23,705 | ₩23,866 | -0.94% | 447.3만 |
|---|
| 2026.02.09 | ₩23,303 | ₩24,295 | ₩22,647 | ₩24,094 | +3.39% | 685.4만 |
|---|
| 2026.02.06 | ₩21,964 | ₩22,888 | ₩21,228 | ₩22,875 | +4.15% | 459.3만 |
|---|
| 2026.02.05 | ₩22,058 | ₩22,594 | ₩21,228 | ₩21,683 | -1.70% | 560.2만 |
|---|
| 2026.02.04 | ₩22,433 | ₩22,553 | ₩21,482 | ₩21,870 | -2.51% | 524.8만 |
|---|
| 2026.02.03 | ₩22,862 | ₩23,491 | ₩22,112 | ₩22,433 | -1.87% | 706.9만 |
|---|
| 2026.02.02 | ₩21,790 | ₩22,848 | ₩21,629 | ₩22,687 | +4.12% | 520.7만 |
|---|
| 2026.01.30 | ₩22,045 | ₩22,219 | ₩21,201 | ₩21,616 | -1.94% | 876.5만 |
|---|
| 2026.01.29 | ₩22,875 | ₩23,143 | ₩21,817 | ₩22,393 | -2.11% | 797.2만 |
|---|
| 2026.01.28 | ₩22,460 | ₩22,821 | ₩21,937 | ₩22,754 | +1.31% | 565.7만 |
|---|
| 2026.01.27 | ₩22,232 | ₩22,741 | ₩21,924 | ₩22,219 | -0.06% | 507.8만 |
|---|
| 2026.01.26 | ₩21,495 | ₩22,045 | ₩21,362 | ₩21,803 | +1.43% | 385.4만 |
|---|
| 2026.01.23 | ₩21,375 | ₩21,616 | ₩21,161 | ₩21,415 | +0.19% | 441.2만 |
|---|
| 2026.01.22 | ₩20,344 | ₩21,643 | ₩20,344 | ₩21,549 | +5.92% | 930.4만 |
|---|
| 2026.01.21 | ₩19,687 | ₩20,464 | ₩19,620 | ₩19,982 | +1.50% | 466.8만 |
|---|
| 2026.01.20 | ₩18,924 | ₩19,821 | ₩18,897 | ₩19,473 | +2.90% | 460.4만 |
|---|
| 2026.01.16 | ₩19,741 | ₩19,821 | ₩19,326 | ₩19,406 | -1.70% | 298.5만 |
|---|
| 2026.01.15 | ₩19,460 | ₩20,116 | ₩19,125 | ₩19,821 | +1.86% | 482만 |
|---|
| 2026.01.14 | ₩19,420 | ₩19,687 | ₩18,991 | ₩19,286 | -0.69% | 483.2만 |
|---|
| 2026.01.13 | ₩19,808 | ₩19,875 | ₩19,272 | ₩19,420 | -1.96% | 381.8만 |
|---|
| 2026.01.12 | ₩19,741 | ₩20,143 | ₩19,594 | ₩19,995 | +1.29% | 242만 |
|---|
| 2026.01.09 | ₩19,620 | ₩20,196 | ₩19,620 | ₩19,942 | +1.64% | 528.9만 |
|---|
| 2026.01.08 | ₩18,763 | ₩19,862 | ₩18,750 | ₩19,594 | +4.43% | 877.3만 |
|---|
| 2026.01.07 | ₩19,299 | ₩19,353 | ₩18,428 | ₩18,844 | -2.36% | 1251.2만 |
|---|
| 2026.01.06 | ₩20,464 | ₩20,893 | ₩19,995 | ₩20,237 | -1.11% | 487.3만 |
|---|
| 2026.01.05 | ₩19,594 | ₩20,478 | ₩19,379 | ₩20,317 | +3.69% | 308.2만 |
|---|
| 2026.01.02 | ₩20,036 | ₩20,170 | ₩19,553 | ₩19,674 | -1.80% | 239.6만 |
|---|
| 2025.12.31 | ₩20,089 | ₩20,129 | ₩19,714 | ₩19,808 | -1.40% | 196.4만 |
|---|
| 2025.12.30 | ₩20,103 | ₩20,464 | ₩19,848 | ₩20,170 | +0.33% | 259.9만 |
|---|
| 2025.12.29 | ₩19,808 | ₩19,995 | ₩19,687 | ₩19,875 | +0.34% | 299.3만 |
|---|
| 2025.12.26 | ₩19,580 | ₩20,076 | ₩19,540 | ₩19,862 | +1.44% | 264.9만 |
|---|
| 2025.12.24 | ₩19,647 | ₩19,808 | ₩19,540 | ₩19,647 | 0.00% | 153.7만 |
|---|
| 2025.12.23 | ₩19,540 | ₩20,344 | ₩19,379 | ₩19,728 | +0.96% | 584.4만 |
|---|
| 2025.12.22 | ₩18,964 | ₩19,098 | ₩18,522 | ₩18,937 | -0.14% | 396.2만 |
|---|
| 2025.12.19 | ₩19,366 | ₩19,781 | ₩19,058 | ₩19,152 | -1.11% | 585.9만 |
|---|
| 2025.12.18 | ₩19,460 | ₩19,661 | ₩19,138 | ₩19,326 | -0.69% | 415.3만 |
|---|
| 2025.12.17 | ₩19,460 | ₩19,674 | ₩19,165 | ₩19,286 | -0.89% | 874.4만 |
|---|
| 2025.12.16 | ₩20,210 | ₩20,223 | ₩19,460 | ₩19,647 | -2.78% | 680만 |
|---|
| 2025.12.15 | ₩21,013 | ₩21,161 | ₩20,451 | ₩20,478 | -2.55% | 600.3만 |
|---|
| 2025.12.12 | ₩20,504 | ₩20,946 | ₩20,437 | ₩20,772 | +1.31% | 662.6만 |
|---|
| 2025.12.11 | ₩19,915 | ₩20,558 | ₩19,915 | ₩20,397 | +2.42% | 478.5만 |
|---|
| 2025.12.10 | ₩19,473 | ₩20,143 | ₩19,286 | ₩19,915 | +2.27% | 435.7만 |
|---|
| 2025.12.09 | ₩19,513 | ₩19,714 | ₩19,312 | ₩19,580 | +0.34% | 572.9만 |
|---|
| 2025.12.08 | ₩19,969 | ₩20,357 | ₩19,701 | ₩19,928 | -0.20% | 596.2만 |
|---|
| 2025.12.05 | ₩21,107 | ₩21,589 | ₩19,366 | ₩19,661 | -6.85% | 1447.6만 |
|---|
| 2025.12.04 | ₩21,295 | ₩21,536 | ₩19,942 | ₩21,067 | -1.07% | 1682만 |
|---|
| 2025.12.03 | ₩23,411 | ₩23,437 | ₩21,027 | ₩21,080 | -9.95% | 1022.6만 |
|---|
| 2025.12.02 | ₩22,714 | ₩23,866 | ₩22,647 | ₩23,357 | +2.83% | 753.1만 |
|---|
| 2025.12.01 | ₩22,152 | ₩22,553 | ₩22,125 | ₩22,446 | +1.33% | 445.5만 |
|---|
| 2025.11.28 | ₩21,375 | ₩22,955 | ₩21,335 | ₩22,567 | +5.58% | 642.5만 |
|---|
| 2025.11.26 | ₩20,799 | ₩21,469 | ₩20,772 | ₩21,335 | +2.58% | 485.9만 |
|---|
| 2025.11.25 | ₩20,277 | ₩20,853 | ₩20,223 | ₩20,772 | +2.44% | 693.7만 |
|---|
| 2025.11.24 | ₩20,397 | ₩21,161 | ₩20,129 | ₩20,196 | -0.98% | 4462.1만 |
|---|
| 2025.11.21 | ₩19,741 | ₩20,103 | ₩19,473 | ₩20,049 | +1.56% | 844.7만 |
|---|
| 2025.11.20 | ₩21,616 | ₩21,857 | ₩19,607 | ₩19,661 | -9.05% | 1078.9만 |
|---|
| 2025.11.19 | ₩21,469 | ₩21,670 | ₩21,067 | ₩21,174 | -1.37% | 655.3만 |
|---|
| 2025.11.18 | ₩21,495 | ₩21,870 | ₩21,308 | ₩21,428 | -0.31% | 681.8만 |
|---|
| 2025.11.17 | ₩22,205 | ₩22,634 | ₩21,549 | ₩21,629 | -2.59% | 585.1만 |
|---|
| 2025.11.14 | ₩22,353 | ₩22,928 | ₩22,353 | ₩22,460 | +0.48% | 461.2만 |
|---|
| 2025.11.13 | ₩23,545 | ₩23,545 | ₩22,152 | ₩22,594 | -4.04% | 1017.1만 |
|---|
| 2025.11.12 | ₩23,759 | ₩24,134 | ₩23,424 | ₩23,504 | -1.07% | 484만 |
|---|
| 2025.11.11 | ₩22,995 | ₩24,616 | ₩22,995 | ₩23,678 | +2.97% | 770.5만 |
|---|
| 2025.11.10 | ₩23,022 | ₩23,464 | ₩22,848 | ₩22,955 | -0.29% | 576.2만 |
|---|
| 2025.11.07 | ₩22,995 | ₩23,545 | ₩21,830 | ₩22,540 | -1.98% | 1861.7만 |
|---|
| 2025.11.06 | ₩25,553 | ₩25,821 | ₩25,112 | ₩25,272 | -1.10% | 690.8만 |
|---|
| 2025.11.05 | ₩25,446 | ₩26,062 | ₩25,152 | ₩25,500 | +0.21% | 534.9만 |
|---|
| 2025.11.04 | ₩25,004 | ₩25,513 | ₩24,629 | ₩25,205 | +0.80% | 396.9만 |
|---|
| 2025.11.03 | ₩25,473 | ₩25,928 | ₩25,125 | ₩25,473 | 0.00% | 412.1만 |
|---|
| 2025.10.31 | ₩24,991 | ₩25,567 | ₩24,897 | ₩25,460 | +1.88% | 398만 |
|---|
| 2025.10.30 | ₩25,205 | ₩25,674 | ₩25,004 | ₩25,031 | -0.69% | 293.2만 |
|---|
| 2025.10.29 | ₩25,728 | ₩26,303 | ₩25,393 | ₩25,527 | -0.78% | 410.4만 |
|---|
| 2025.10.28 | ₩25,821 | ₩25,875 | ₩25,513 | ₩25,781 | -0.16% | 245.5만 |
|---|
| 2025.10.27 | ₩25,875 | ₩26,103 | ₩25,513 | ₩25,969 | +0.36% | 432.7만 |
|---|
| 2025.10.24 | ₩25,486 | ₩26,036 | ₩25,393 | ₩25,446 | -0.16% | 319.8만 |
|---|
| 2025.10.23 | ₩24,348 | ₩25,353 | ₩24,321 | ₩25,286 | +3.85% | 591.4만 |
|---|
| 2025.10.22 | ₩24,509 | ₩24,603 | ₩24,120 | ₩24,348 | -0.66% | 353.6만 |
|---|
| 2025.10.21 | ₩24,737 | ₩25,085 | ₩24,455 | ₩24,469 | -1.08% | 207.7만 |
|---|
| 2025.10.20 | ₩24,228 | ₩25,138 | ₩24,067 | ₩24,991 | +3.15% | 348.5만 |
|---|
| 2025.10.17 | ₩23,370 | ₩24,067 | ₩23,196 | ₩23,920 | +2.35% | 265만 |
|---|
| 2025.10.16 | ₩24,053 | ₩24,321 | ₩23,585 | ₩23,652 | -1.67% | 288.2만 |
|---|
| 2025.10.15 | ₩23,103 | ₩24,174 | ₩22,902 | ₩24,067 | +4.17% | 415.1만 |
|---|
| 2025.10.14 | ₩22,393 | ₩23,196 | ₩22,272 | ₩22,768 | +1.67% | 309.2만 |
|---|
| 2025.10.13 | ₩23,411 | ₩23,411 | ₩22,607 | ₩22,808 | -2.57% | 467만 |
|---|
| 2025.10.10 | ₩23,973 | ₩24,241 | ₩22,808 | ₩23,089 | -3.69% | 473만 |
|---|