시장 데이터를 불러오는 중
전체 종목
STRATTEC SECURITY CORPORATION - Common Stock 과거 주가
STRATTEC SECURITY CORPORATION - Common Stock · STRT · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
STRATTEC SECURITY CORPORATION - Common Stock · STRT · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩86,135 | ₩86,615 | ₩84,548 | ₩84,988 | -1.33% | 4.3만 |
| 2026.10.08 | ₩86,309 | ₩86,869 | ₩84,695 | ₩85,749 | -0.65% | 8.5만 |
| 2026.10.07 | ₩87,549 | ₩88,149 | ₩85,775 | ₩86,562 | -1.13% | 3.3만 |
| 2026.10.06 | ₩88,722 | ₩89,069 | ₩87,389 | ₩87,922 | -0.90% | 3.6만 |
| 2026.10.05 | ₩87,682 | ₩88,496 | ₩86,895 | ₩87,909 | +0.26% | 4.3만 |
| 2026.10.02 | ₩88,016 | ₩89,336 | ₩86,762 | ₩87,749 | -0.30% | 4.2만 |
| 2026.10.01 | ₩86,815 | ₩87,936 | ₩85,095 | ₩87,709 | +1.03% | 3.9만 |
| 2026.09.30 | ₩88,829 | ₩89,843 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,629 |
| -2.48% |
| 6만 |
| 2026.09.29 | ₩89,323 | ₩89,763 | ₩87,189 | ₩88,749 | -0.64% | 8.4만 |
|---|
| 2026.09.28 | ₩89,109 | ₩90,016 | ₩87,682 | ₩88,802 | -0.34% | 6.8만 |
|---|
| 2026.09.25 | ₩87,869 | ₩89,643 | ₩87,696 | ₩89,243 | +1.56% | 8.8만 |
|---|
| 2026.09.24 | ₩89,643 | ₩89,789 | ₩87,349 | ₩87,722 | -2.14% | 9.5만 |
|---|
| 2026.09.23 | ₩87,496 | ₩89,963 | ₩87,496 | ₩89,323 | +2.09% | 7.2만 |
|---|
| 2026.09.22 | ₩91,056 | ₩91,430 | ₩88,589 | ₩89,829 | -1.35% | 8.7만 |
|---|
| 2026.09.21 | ₩91,083 | ₩91,816 | ₩89,443 | ₩89,603 | -1.63% | 2.9만 |
|---|
| 2026.09.18 | ₩90,029 | ₩91,310 | ₩89,016 | ₩90,123 | +0.10% | 13.2만 |
|---|
| 2026.09.17 | ₩91,896 | ₩93,350 | ₩89,869 | ₩91,350 | -0.59% | 7.9만 |
|---|
| 2026.09.16 | ₩92,510 | ₩93,137 | ₩90,536 | ₩91,390 | -1.21% | 6.8만 |
|---|
| 2026.09.15 | ₩94,510 | ₩94,510 | ₩91,616 | ₩91,736 | -2.93% | 4.2만 |
|---|
| 2026.09.14 | ₩94,217 | ₩96,417 | ₩93,070 | ₩94,617 | +0.42% | 7.8만 |
|---|
| 2026.09.11 | ₩96,150 | ₩96,804 | ₩94,177 | ₩95,190 | -1.00% | 7.7만 |
|---|
| 2026.09.10 | ₩96,110 | ₩96,857 | ₩94,310 | ₩94,790 | -1.37% | 8.4만 |
|---|
| 2026.09.09 | ₩98,124 | ₩99,204 | ₩95,190 | ₩96,230 | -1.93% | 6.8만 |
|---|
| 2026.09.08 | ₩100,311 | ₩101,205 | ₩98,084 | ₩99,138 | -1.17% | 8.2만 |
|---|
| 2026.09.04 | ₩97,671 | ₩101,938 | ₩97,671 | ₩101,138 | +3.55% | 8.3만 |
|---|
| 2026.09.03 | ₩97,444 | ₩100,791 | ₩97,444 | ₩99,244 | +1.85% | 9.8만 |
|---|
| 2026.09.02 | ₩92,803 | ₩98,684 | ₩92,390 | ₩97,444 | +5.00% | 16.1만 |
|---|
| 2026.09.01 | ₩92,363 | ₩94,123 | ₩89,216 | ₩92,256 | -0.12% | 9.5만 |
|---|
| 2026.08.31 | ₩98,177 | ₩98,711 | ₩92,430 | ₩93,537 | -4.73% | 10.1만 |
|---|
| 2026.08.28 | ₩93,777 | ₩100,858 | ₩93,777 | ₩100,071 | +6.71% | 12.1만 |
|---|
| 2026.08.27 | ₩95,977 | ₩97,257 | ₩93,510 | ₩93,737 | -2.33% | 8.8만 |
|---|
| 2026.08.26 | ₩124,022 | ₩124,022 | ₩90,923 | ₩97,031 | -21.76% | 27.5만 |
|---|
| 2026.08.25 | ₩103,578 | ₩106,019 | ₩103,418 | ₩105,445 | +1.80% | 7.2만 |
|---|
| 2026.08.24 | ₩109,073 | ₩109,073 | ₩102,351 | ₩103,578 | -5.04% | 7.9만 |
|---|
| 2026.08.21 | ₩107,086 | ₩109,166 | ₩106,419 | ₩109,073 | +1.86% | 8.1만 |
|---|
| 2026.08.20 | ₩107,366 | ₩107,552 | ₩103,952 | ₩105,899 | -1.37% | 5.9만 |
|---|
| 2026.08.19 | ₩109,353 | ₩110,153 | ₩107,206 | ₩107,432 | -1.76% | 5.7만 |
|---|
| 2026.08.18 | ₩109,273 | ₩112,353 | ₩107,086 | ₩109,059 | -0.20% | 18.1만 |
|---|
| 2026.08.17 | ₩110,153 | ₩110,420 | ₩108,019 | ₩109,006 | -1.04% | 4.8만 |
|---|
| 2026.08.14 | ₩108,019 | ₩111,740 | ₩106,952 | ₩111,140 | +2.89% | 10.5만 |
|---|
| 2026.08.13 | ₩109,913 | ₩109,913 | ₩106,779 | ₩107,752 | -1.97% | 10.2만 |
|---|
| 2026.08.12 | ₩110,993 | ₩112,820 | ₩107,792 | ₩108,926 | -1.86% | 10.7만 |
|---|
| 2026.08.11 | ₩112,420 | ₩116,407 | ₩110,713 | ₩111,313 | -0.98% | 10만 |
|---|
| 2026.08.10 | ₩114,687 | ₩115,260 | ₩110,246 | ₩111,246 | -3.00% | 8.3만 |
|---|
| 2026.08.07 | ₩114,927 | ₩117,768 | ₩114,794 | ₩115,207 | +0.24% | 4.6만 |
|---|
| 2026.08.06 | ₩118,021 | ₩119,501 | ₩114,927 | ₩115,781 | -1.90% | 8만 |
|---|
| 2026.08.05 | ₩119,034 | ₩120,408 | ₩116,701 | ₩118,634 | -0.34% | 5.5만 |
|---|
| 2026.08.04 | ₩116,874 | ₩119,408 | ₩115,060 | ₩117,994 | +0.96% | 9.7만 |
|---|
| 2026.08.03 | ₩117,354 | ₩120,728 | ₩114,607 | ₩115,754 | -1.36% | 7.3만 |
|---|
| 2026.07.31 | ₩117,528 | ₩118,421 | ₩110,673 | ₩117,207 | -0.27% | 8.5만 |
|---|
| 2026.07.30 | ₩121,662 | ₩121,662 | ₩117,007 | ₩117,874 | -3.11% | 8.6만 |
|---|
| 2026.07.29 | ₩117,768 | ₩122,648 | ₩117,768 | ₩119,861 | +1.78% | 8.9만 |
|---|
| 2026.07.28 | ₩118,101 | ₩119,621 | ₩112,967 | ₩118,168 | +0.06% | 11.7만 |
|---|
| 2026.07.27 | ₩115,901 | ₩117,528 | ₩112,687 | ₩116,741 | +0.72% | 8.1만 |
|---|
| 2026.07.24 | ₩113,887 | ₩116,141 | ₩113,300 | ₩114,394 | +0.44% | 5.6만 |
|---|
| 2026.07.23 | ₩111,100 | ₩114,447 | ₩109,966 | ₩114,447 | +3.01% | 9.7만 |
|---|
| 2026.07.22 | ₩112,660 | ₩114,314 | ₩110,753 | ₩113,327 | +0.59% | 8.1만 |
|---|
| 2026.07.21 | ₩109,433 | ₩114,527 | ₩109,433 | ₩113,220 | +3.46% | 7.7만 |
|---|
| 2026.07.20 | ₩110,406 | ₩111,380 | ₩107,566 | ₩108,673 | -1.57% | 10.7만 |
|---|
| 2026.07.17 | ₩109,259 | ₩113,087 | ₩105,259 | ₩109,833 | +0.52% | 7.6만 |
|---|
| 2026.07.16 | ₩110,513 | ₩113,207 | ₩108,219 | ₩111,126 | +0.56% | 8만 |
|---|
| 2026.07.15 | ₩109,179 | ₩111,100 | ₩108,006 | ₩111,086 | +1.75% | 8.7만 |
|---|
| 2026.07.14 | ₩108,846 | ₩110,273 | ₩106,032 | ₩107,646 | -1.10% | 7.9만 |
|---|
| 2026.07.13 | ₩103,712 | ₩108,486 | ₩103,712 | ₩108,166 | +4.29% | 11만 |
|---|
| 2026.07.10 | ₩103,245 | ₩106,886 | ₩97,844 | ₩104,392 | +1.11% | 4.7만 |
|---|
| 2026.07.09 | ₩101,845 | ₩104,312 | ₩100,965 | ₩103,712 | +1.83% | 9.1만 |
|---|
| 2026.07.08 | ₩100,058 | ₩103,245 | ₩98,738 | ₩101,445 | +1.39% | 12.8만 |
|---|
| 2026.07.07 | ₩103,778 | ₩103,778 | ₩100,511 | ₩100,858 | -2.81% | 7만 |
|---|
| 2026.07.06 | ₩103,805 | ₩105,552 | ₩99,084 | ₩103,032 | -0.75% | 9.5만 |
|---|
| 2026.07.02 | ₩110,273 | ₩111,073 | ₩102,618 | ₩103,805 | -5.87% | 8.8만 |
|---|
| 2026.07.01 | ₩108,619 | ₩112,367 | ₩105,472 | ₩110,273 | +1.52% | 8.3만 |
|---|
| 2026.06.30 | ₩109,046 | ₩109,179 | ₩105,659 | ₩108,619 | -0.39% | 12.2만 |
|---|
| 2026.06.29 | ₩109,793 | ₩114,687 | ₩107,646 | ₩109,046 | -0.68% | 17.4만 |
|---|
| 2026.06.26 | ₩106,752 | ₩113,353 | ₩106,206 | ₩110,206 | +3.24% | 30.7만 |
|---|
| 2026.06.25 | ₩107,219 | ₩108,699 | ₩106,486 | ₩107,726 | +0.47% | 13.1만 |
|---|
| 2026.06.24 | ₩107,366 | ₩108,686 | ₩105,939 | ₩107,419 | +0.05% | 5.7만 |
|---|
| 2026.06.23 | ₩105,485 | ₩107,512 | ₩104,872 | ₩107,286 | +1.71% | 4.7만 |
|---|
| 2026.06.22 | ₩106,766 | ₩108,526 | ₩105,685 | ₩105,685 | -1.01% | 4.7만 |
|---|
| 2026.06.18 | ₩105,245 | ₩106,686 | ₩102,992 | ₩106,446 | +1.14% | 7.9만 |
|---|
| 2026.06.17 | ₩103,218 | ₩106,966 | ₩102,685 | ₩103,365 | +0.14% | 9.2만 |
|---|
| 2026.06.16 | ₩104,018 | ₩107,606 | ₩103,778 | ₩104,178 | +0.15% | 4.9만 |
|---|
| 2026.06.15 | ₩107,006 | ₩107,819 | ₩104,605 | ₩104,965 | -1.91% | 5.8만 |
|---|
| 2026.06.12 | ₩104,925 | ₩108,419 | ₩103,138 | ₩105,992 | +1.02% | 11.8만 |
|---|
| 2026.06.11 | ₩103,485 | ₩105,805 | ₩102,618 | ₩105,072 | +1.53% | 7.8만 |
|---|
| 2026.06.10 | ₩103,392 | ₩106,846 | ₩102,752 | ₩103,365 | -0.03% | 7.7만 |
|---|
| 2026.06.09 | ₩103,965 | ₩107,872 | ₩101,965 | ₩103,392 | -0.55% | 5.5만 |
|---|
| 2026.06.08 | ₩104,645 | ₩105,645 | ₩102,245 | ₩103,938 | -0.68% | 4.9만 |
|---|
| 2026.06.05 | ₩104,752 | ₩105,819 | ₩102,965 | ₩103,098 | -1.58% | 7.3만 |
|---|
| 2026.06.04 | ₩104,739 | ₩106,846 | ₩103,125 | ₩106,299 | +1.49% | 7만 |
|---|
| 2026.06.03 | ₩102,365 | ₩106,366 | ₩100,685 | ₩104,285 | +1.88% | 7만 |
|---|
| 2026.06.02 | ₩105,259 | ₩106,219 | ₩102,845 | ₩103,725 | -1.46% | 7.5만 |
|---|
| 2026.06.01 | ₩105,032 | ₩108,139 | ₩99,804 | ₩105,259 | +0.22% | 14.4만 |
|---|
| 2026.05.29 | ₩104,552 | ₩108,926 | ₩103,045 | ₩106,632 | +1.99% | 10.2만 |
|---|
| 2026.05.28 | ₩104,859 | ₩110,153 | ₩104,299 | ₩105,645 | +0.75% | 12.3만 |
|---|
| 2026.05.27 | ₩98,831 | ₩104,032 | ₩98,778 | ₩100,098 | +1.28% | 11.8만 |
|---|
| 2026.05.26 | ₩96,550 | ₩99,271 | ₩96,550 | ₩98,911 | +2.44% | 5.5만 |
|---|
| 2026.05.22 | ₩96,310 | ₩98,057 | ₩95,750 | ₩96,604 | +0.30% | 7.3만 |
|---|
| 2026.05.21 | ₩94,070 | ₩96,951 | ₩92,323 | ₩96,204 | +2.27% | 7.9만 |
|---|
| 2026.05.20 | ₩89,989 | ₩94,884 | ₩89,989 | ₩94,203 | +4.68% | 8.9만 |
|---|
| 2026.05.19 | ₩89,816 | ₩90,123 | ₩84,882 | ₩89,696 | -0.13% | 12.5만 |
|---|
| 2026.05.18 | ₩88,469 | ₩93,710 | ₩88,069 | ₩91,470 | +3.39% | 13.8만 |
|---|
| 2026.05.15 | ₩89,456 | ₩93,350 | ₩86,482 | ₩89,229 | -0.25% | 13.8만 |
|---|
| 2026.05.14 | ₩83,028 | ₩88,016 | ₩83,028 | ₩85,882 | +3.44% | 10.7만 |
|---|
| 2026.05.13 | ₩82,961 | ₩86,322 | ₩81,241 | ₩83,281 | +0.39% | 7.3만 |
|---|
| 2026.05.12 | ₩85,215 | ₩87,589 | ₩80,868 | ₩83,695 | -1.78% | 10.5만 |
|---|
| 2026.05.11 | ₩82,015 | ₩88,376 | ₩76,027 | ₩85,549 | +4.31% | 28.4만 |
|---|
| 2026.05.08 | ₩88,016 | ₩88,202 | ₩78,894 | ₩83,281 | -5.38% | 23.3만 |
|---|
| 2026.05.07 | ₩101,245 | ₩101,805 | ₩99,258 | ₩99,431 | -1.79% | 4.5만 |
|---|
| 2026.05.06 | ₩98,844 | ₩102,912 | ₩98,537 | ₩101,151 | +2.33% | 7.6만 |
|---|
| 2026.05.05 | ₩95,137 | ₩99,378 | ₩94,270 | ₩98,604 | +3.64% | 5.2만 |
|---|
| 2026.05.04 | ₩96,084 | ₩97,351 | ₩92,270 | ₩93,830 | -2.35% | 9.4만 |
|---|
| 2026.05.01 | ₩100,324 | ₩100,324 | ₩92,496 | ₩96,817 | -3.50% | 11.9만 |
|---|
| 2026.04.30 | ₩99,324 | ₩101,938 | ₩96,044 | ₩100,364 | +1.05% | 5.4만 |
|---|
| 2026.04.29 | ₩100,151 | ₩101,591 | ₩98,191 | ₩99,444 | -0.71% | 7.2만 |
|---|
| 2026.04.28 | ₩100,818 | ₩101,591 | ₩98,351 | ₩101,151 | +0.33% | 4.5만 |
|---|
| 2026.04.27 | ₩101,551 | ₩105,085 | ₩100,071 | ₩100,391 | -1.14% | 13.4만 |
|---|
| 2026.04.24 | ₩106,286 | ₩106,832 | ₩101,165 | ₩101,938 | -4.09% | 22.9만 |
|---|
| 2026.04.23 | ₩104,405 | ₩108,006 | ₩103,778 | ₩106,379 | +1.89% | 14.2만 |
|---|
| 2026.04.22 | ₩103,858 | ₩104,218 | ₩101,565 | ₩103,765 | -0.09% | 8.6만 |
|---|
| 2026.04.21 | ₩108,326 | ₩111,780 | ₩102,805 | ₩103,218 | -4.72% | 9.5만 |
|---|
| 2026.04.20 | ₩107,046 | ₩109,619 | ₩107,046 | ₩108,166 | +1.05% | 9.7만 |
|---|
| 2026.04.17 | ₩103,898 | ₩109,966 | ₩103,898 | ₩107,619 | +3.58% | 18.6만 |
|---|
| 2026.04.16 | ₩101,205 | ₩103,552 | ₩99,378 | ₩101,858 | +0.65% | 15.4만 |
|---|
| 2026.04.15 | ₩106,406 | ₩106,792 | ₩100,871 | ₩101,685 | -4.44% | 8.2만 |
|---|
| 2026.04.14 | ₩107,192 | ₩109,926 | ₩104,472 | ₩105,912 | -1.19% | 16만 |
|---|
| 2026.04.13 | ₩109,113 | ₩109,113 | ₩100,751 | ₩107,192 | -1.76% | 8.5만 |
|---|
| 2026.04.10 | ₩109,539 | ₩112,433 | ₩104,845 | ₩109,566 | +0.02% | 14.1만 |
|---|
| 2026.04.09 | ₩106,152 | ₩110,220 | ₩105,112 | ₩109,619 | +3.27% | 7.5만 |
|---|
| 2026.04.08 | ₩104,832 | ₩108,299 | ₩104,805 | ₩107,219 | +2.28% | 16.3만 |
|---|
| 2026.04.07 | ₩100,204 | ₩102,405 | ₩99,898 | ₩101,685 | +1.48% | 13.2만 |
|---|
| 2026.04.06 | ₩104,232 | ₩106,085 | ₩100,685 | ₩101,258 | -2.85% | 13.2만 |
|---|
| 2026.04.02 | ₩104,525 | ₩105,472 | ₩103,125 | ₩104,165 | -0.34% | 9.8만 |
|---|
| 2026.04.01 | ₩105,272 | ₩108,019 | ₩104,605 | ₩106,152 | +0.84% | 6.9만 |
|---|
| 2026.03.31 | ₩102,338 | ₩105,339 | ₩99,351 | ₩104,472 | +2.08% | 10.8만 |
|---|
| 2026.03.30 | ₩103,978 | ₩104,339 | ₩99,418 | ₩100,591 | -3.26% | 7.3만 |
|---|
| 2026.03.27 | ₩104,085 | ₩105,552 | ₩103,072 | ₩103,338 | -0.72% | 4.7만 |
|---|
| 2026.03.26 | ₩108,699 | ₩110,766 | ₩105,005 | ₩105,539 | -2.91% | 7.9만 |
|---|
| 2026.03.25 | ₩109,153 | ₩110,966 | ₩107,619 | ₩109,126 | -0.02% | 4.4만 |
|---|
| 2026.03.24 | ₩101,658 | ₩107,739 | ₩100,778 | ₩107,539 | +5.79% | 6.6만 |
|---|
| 2026.03.23 | ₩99,991 | ₩104,098 | ₩99,018 | ₩101,885 | +1.89% | 6.6만 |
|---|
| 2026.03.20 | ₩97,071 | ₩98,457 | ₩93,737 | ₩97,537 | +0.48% | 9.2만 |
|---|
| 2026.03.19 | ₩97,204 | ₩99,084 | ₩94,830 | ₩96,884 | -0.33% | 20.9만 |
|---|
| 2026.03.18 | ₩103,178 | ₩113,020 | ₩97,537 | ₩97,924 | -5.09% | 6.7만 |
|---|
| 2026.03.17 | ₩103,992 | ₩107,086 | ₩102,445 | ₩103,485 | -0.49% | 4.8만 |
|---|
| 2026.03.16 | ₩100,364 | ₩103,872 | ₩99,564 | ₩102,018 | +1.65% | 5.3만 |
|---|
| 2026.03.13 | ₩103,498 | ₩104,125 | ₩97,364 | ₩98,684 | -4.65% | 6.2만 |
|---|
| 2026.03.12 | ₩104,419 | ₩105,845 | ₩103,378 | ₩103,912 | -0.49% | 3.5만 |
|---|
| 2026.03.11 | ₩105,739 | ₩107,206 | ₩105,072 | ₩105,859 | +0.11% | 6만 |
|---|
| 2026.03.10 | ₩104,445 | ₩108,686 | ₩104,445 | ₩105,699 | +1.20% | 3.4만 |
|---|
| 2026.03.09 | ₩105,485 | ₩107,112 | ₩101,418 | ₩104,965 | -0.49% | 4.2만 |
|---|
| 2026.03.06 | ₩107,632 | ₩108,566 | ₩105,885 | ₩107,286 | -0.32% | 5.7만 |
|---|
| 2026.03.05 | ₩112,020 | ₩112,687 | ₩109,019 | ₩109,846 | -1.94% | 3만 |
|---|
| 2026.03.04 | ₩114,527 | ₩115,594 | ₩113,127 | ₩113,674 | -0.75% | 3.3만 |
|---|
| 2026.03.03 | ₩114,194 | ₩115,314 | ₩108,019 | ₩114,087 | -0.09% | 4.3만 |
|---|
| 2026.03.02 | ₩116,034 | ₩118,221 | ₩114,420 | ₩116,647 | +0.53% | 4.4만 |
|---|
| 2026.02.27 | ₩119,194 | ₩119,995 | ₩116,367 | ₩117,354 | -1.54% | 4.6만 |
|---|
| 2026.02.26 | ₩121,488 | ₩123,209 | ₩118,728 | ₩120,661 | -0.68% | 4.2만 |
|---|
| 2026.02.25 | ₩119,675 | ₩121,315 | ₩118,688 | ₩121,235 | +1.30% | 3.4만 |
|---|
| 2026.02.24 | ₩117,127 | ₩119,995 | ₩116,847 | ₩118,421 | +1.10% | 3.1만 |
|---|
| 2026.02.23 | ₩118,554 | ₩119,768 | ₩114,887 | ₩116,421 | -1.80% | 4.2만 |
|---|
| 2026.02.20 | ₩118,941 | ₩122,142 | ₩117,354 | ₩119,755 | +0.68% | 6.3만 |
|---|
| 2026.02.19 | ₩118,688 | ₩122,035 | ₩118,688 | ₩120,461 | +1.49% | 6만 |
|---|
| 2026.02.18 | ₩119,461 | ₩123,222 | ₩118,408 | ₩120,221 | +0.64% | 5.3만 |
|---|
| 2026.02.17 | ₩120,021 | ₩121,968 | ₩117,207 | ₩119,461 | -0.47% | 5.7만 |
|---|
| 2026.02.13 | ₩115,794 | ₩123,089 | ₩115,794 | ₩120,568 | +4.12% | 5.3만 |
|---|
| 2026.02.12 | ₩118,434 | ₩119,501 | ₩114,940 | ₩116,274 | -1.82% | 5.6만 |
|---|
| 2026.02.11 | ₩116,647 | ₩121,088 | ₩116,647 | ₩120,195 | +3.04% | 4.4만 |
|---|
| 2026.02.10 | ₩121,222 | ₩121,568 | ₩112,900 | ₩114,647 | -5.42% | 5.4만 |
|---|
| 2026.02.09 | ₩120,021 | ₩123,355 | ₩114,207 | ₩120,155 | +0.11% | 6.1만 |
|---|
| 2026.02.06 | ₩112,420 | ₩123,155 | ₩106,419 | ₩120,648 | +7.32% | 6만 |
|---|
| 2026.02.05 | ₩115,834 | ₩118,674 | ₩110,766 | ₩115,007 | -0.71% | 4.1만 |
|---|
| 2026.02.04 | ₩113,247 | ₩118,688 | ₩112,207 | ₩116,434 | +2.81% | 6.3만 |
|---|
| 2026.02.03 | ₩111,326 | ₩112,207 | ₩109,153 | ₩111,847 | +0.47% | 3.3만 |
|---|
| 2026.02.02 | ₩106,339 | ₩111,900 | ₩106,059 | ₩110,633 | +4.04% | 3.8만 |
|---|
| 2026.01.30 | ₩105,712 | ₩106,819 | ₩102,912 | ₩105,512 | -0.19% | 2.9만 |
|---|
| 2026.01.29 | ₩104,885 | ₩107,232 | ₩102,698 | ₩107,139 | +2.15% | 2.1만 |
|---|
| 2026.01.28 | ₩105,685 | ₩107,206 | ₩103,538 | ₩104,045 | -1.55% | 3.1만 |
|---|
| 2026.01.27 | ₩106,192 | ₩106,819 | ₩104,619 | ₩105,125 | -1.00% | 2.3만 |
|---|
| 2026.01.26 | ₩105,685 | ₩107,819 | ₩104,565 | ₩106,126 | +0.42% | 3.1만 |
|---|
| 2026.01.23 | ₩109,419 | ₩109,419 | ₩105,365 | ₩106,126 | -3.01% | 2.9만 |
|---|
| 2026.01.22 | ₩107,086 | ₩111,620 | ₩107,019 | ₩110,020 | +2.74% | 4.6만 |
|---|
| 2026.01.21 | ₩107,752 | ₩109,766 | ₩106,259 | ₩108,646 | +0.83% | 4.8만 |
|---|
| 2026.01.20 | ₩106,539 | ₩108,139 | ₩103,685 | ₩106,472 | -0.06% | 4.3만 |
|---|
| 2026.01.16 | ₩114,194 | ₩115,314 | ₩108,633 | ₩109,699 | -3.94% | 5.4만 |
|---|
| 2026.01.15 | ₩110,246 | ₩114,514 | ₩106,952 | ₩114,327 | +3.70% | 5.3만 |
|---|
| 2026.01.14 | ₩109,393 | ₩109,393 | ₩106,686 | ₩108,379 | -0.93% | 3.2만 |
|---|
| 2026.01.13 | ₩109,646 | ₩109,646 | ₩105,072 | ₩109,193 | -0.41% | 5.1만 |
|---|
| 2026.01.12 | ₩103,045 | ₩109,726 | ₩101,938 | ₩108,246 | +5.05% | 5.1만 |
|---|
| 2026.01.09 | ₩102,978 | ₩103,992 | ₩100,818 | ₩103,698 | +0.70% | 3.8만 |
|---|
| 2026.01.08 | ₩100,538 | ₩103,552 | ₩100,538 | ₩102,978 | +2.43% | 3.8만 |
|---|
| 2026.01.07 | ₩100,725 | ₩103,352 | ₩100,111 | ₩100,404 | -0.32% | 5.5만 |
|---|
| 2026.01.06 | ₩102,218 | ₩102,218 | ₩96,030 | ₩99,978 | -2.19% | 8.8만 |
|---|
| 2026.01.05 | ₩100,871 | ₩104,565 | ₩100,018 | ₩101,858 | +0.98% | 6.3만 |
|---|
| 2026.01.02 | ₩102,538 | ₩102,992 | ₩98,698 | ₩101,391 | -1.12% | 6만 |
|---|
| 2025.12.31 | ₩103,365 | ₩104,859 | ₩100,698 | ₩101,538 | -1.77% | 7.7만 |
|---|
| 2025.12.30 | ₩103,352 | ₩105,685 | ₩102,738 | ₩102,885 | -0.45% | 3.7만 |
|---|
| 2025.12.29 | ₩105,872 | ₩106,526 | ₩102,872 | ₩103,325 | -2.41% | 4.8만 |
|---|
| 2025.12.26 | ₩106,766 | ₩106,766 | ₩105,165 | ₩105,992 | -0.72% | 2.6만 |
|---|
| 2025.12.24 | ₩107,659 | ₩109,846 | ₩106,659 | ₩106,659 | -0.93% | 4만 |
|---|
| 2025.12.23 | ₩107,006 | ₩109,259 | ₩105,739 | ₩106,912 | -0.09% | 3.4만 |
|---|
| 2025.12.22 | ₩108,206 | ₩111,033 | ₩106,699 | ₩107,552 | -0.60% | 5.6만 |
|---|
| 2025.12.19 | ₩109,246 | ₩110,940 | ₩107,019 | ₩107,019 | -2.04% | 11.2만 |
|---|
| 2025.12.18 | ₩106,486 | ₩110,633 | ₩105,712 | ₩110,100 | +3.39% | 9.4만 |
|---|
| 2025.12.17 | ₩105,832 | ₩106,392 | ₩103,098 | ₩105,699 | -0.13% | 3.6만 |
|---|
| 2025.12.16 | ₩105,952 | ₩107,126 | ₩104,912 | ₩105,032 | -0.87% | 3.4만 |
|---|
| 2025.12.15 | ₩108,833 | ₩109,566 | ₩105,205 | ₩106,592 | -2.06% | 4.2만 |
|---|
| 2025.12.12 | ₩108,059 | ₩110,780 | ₩107,459 | ₩107,792 | -0.25% | 7.2만 |
|---|
| 2025.12.11 | ₩104,885 | ₩109,193 | ₩104,432 | ₩108,659 | +3.60% | 4.5만 |
|---|
| 2025.12.10 | ₩103,565 | ₩106,459 | ₩102,792 | ₩105,379 | +1.75% | 5.4만 |
|---|
| 2025.12.09 | ₩103,858 | ₩108,406 | ₩103,178 | ₩103,552 | -0.30% | 7.2만 |
|---|
| 2025.12.08 | ₩105,339 | ₩106,672 | ₩102,552 | ₩103,272 | -1.96% | 4.9만 |
|---|
| 2025.12.05 | ₩105,405 | ₩109,699 | ₩104,352 | ₩105,085 | -0.30% | 5.8만 |
|---|
| 2025.12.04 | ₩106,819 | ₩107,926 | ₩104,632 | ₩105,659 | -1.09% | 4만 |
|---|
| 2025.12.03 | ₩102,018 | ₩107,539 | ₩100,324 | ₩106,499 | +4.39% | 6.2만 |
|---|
| 2025.12.02 | ₩104,952 | ₩104,952 | ₩99,511 | ₩101,471 | -3.32% | 5.9만 |
|---|
| 2025.12.01 | ₩99,764 | ₩104,032 | ₩99,764 | ₩103,258 | +3.50% | 5.6만 |
|---|
| 2025.11.28 | ₩101,551 | ₩102,965 | ₩97,671 | ₩100,018 | -1.51% | 3만 |
|---|
| 2025.11.26 | ₩100,538 | ₩101,311 | ₩98,204 | ₩100,351 | -0.19% | 4.8만 |
|---|
| 2025.11.25 | ₩97,991 | ₩100,591 | ₩95,550 | ₩100,018 | +2.07% | 6.1만 |
|---|
| 2025.11.24 | ₩91,416 | ₩99,631 | ₩90,509 | ₩98,124 | +7.34% | 7.2만 |
|---|
| 2025.11.21 | ₩85,949 | ₩92,163 | ₩85,949 | ₩91,430 | +6.38% | 6.1만 |
|---|
| 2025.11.20 | ₩87,709 | ₩89,709 | ₩84,668 | ₩86,082 | -1.85% | 6.6만 |
|---|
| 2025.11.19 | ₩88,189 | ₩89,136 | ₩85,922 | ₩85,962 | -2.53% | 2.9만 |
|---|
| 2025.11.18 | ₩86,815 | ₩90,016 | ₩85,895 | ₩88,416 | +1.84% | 5.2만 |
|---|
| 2025.11.17 | ₩88,149 | ₩90,669 | ₩85,682 | ₩86,002 | -2.44% | 4.5만 |
|---|
| 2025.11.14 | ₩88,216 | ₩89,736 | ₩86,175 | ₩88,536 | +0.36% | 4.7만 |
|---|
| 2025.11.13 | ₩92,376 | ₩92,670 | ₩86,282 | ₩90,469 | -2.06% | 9.1만 |
|---|
| 2025.11.12 | ₩90,416 | ₩93,897 | ₩86,775 | ₩93,163 | +3.04% | 4.7만 |
|---|
| 2025.11.11 | ₩90,296 | ₩91,563 | ₩87,909 | ₩91,376 | +1.20% | 5만 |
|---|
| 2025.11.10 | ₩91,430 | ₩94,657 | ₩88,709 | ₩90,269 | -1.27% | 5.6만 |
|---|
| 2025.11.07 | ₩89,883 | ₩92,883 | ₩88,149 | ₩89,496 | -0.43% | 3만 |
|---|
| 2025.11.06 | ₩89,283 | ₩91,696 | ₩88,562 | ₩90,416 | +1.27% | 6.7만 |
|---|
| 2025.11.05 | ₩85,682 | ₩90,389 | ₩85,348 | ₩89,243 | +4.16% | 7.6만 |
|---|
| 2025.11.04 | ₩88,522 | ₩88,522 | ₩83,481 | ₩83,481 | -5.69% | 8.3만 |
|---|
| 2025.11.03 | ₩84,148 | ₩93,150 | ₩84,015 | ₩90,523 | +7.58% | 11.3만 |
|---|
| 2025.10.31 | ₩93,563 | ₩96,004 | ₩81,788 | ₩81,828 | -12.54% | 6.5만 |
|---|
| 2025.10.30 | ₩88,616 | ₩92,776 | ₩88,616 | ₩90,589 | +2.23% | 4.7만 |
|---|
| 2025.10.29 | ₩89,336 | ₩90,523 | ₩86,375 | ₩87,669 | -1.87% | 3.5만 |
|---|
| 2025.10.28 | ₩88,256 | ₩90,589 | ₩88,016 | ₩90,123 | +2.12% | 2.1만 |
|---|
| 2025.10.27 | ₩91,936 | ₩93,123 | ₩88,402 | ₩88,776 | -3.44% | 2.9만 |
|---|
| 2025.10.24 | ₩90,563 | ₩91,576 | ₩90,029 | ₩91,430 | +0.96% | 2.3만 |
|---|
| 2025.10.23 | ₩87,989 | ₩90,523 | ₩87,989 | ₩90,389 | +2.73% | 2.8만 |
|---|
| 2025.10.22 | ₩90,003 | ₩90,603 | ₩87,429 | ₩88,029 | -2.19% | 3.4만 |
|---|
| 2025.10.21 | ₩86,682 | ₩91,216 | ₩86,149 | ₩90,603 | +4.52% | 4.7만 |
|---|
| 2025.10.20 | ₩86,402 | ₩87,722 | ₩86,402 | ₩87,709 | +1.51% | 2.6만 |
|---|
| 2025.10.17 | ₩86,149 | ₩86,349 | ₩84,508 | ₩85,602 | -0.63% | 5.5만 |
|---|
| 2025.10.16 | ₩89,229 | ₩89,229 | ₩85,442 | ₩86,242 | -3.35% | 3.4만 |
|---|
| 2025.10.15 | ₩90,829 | ₩90,829 | ₩88,109 | ₩89,229 | -1.76% | 3.5만 |
|---|
| 2025.10.14 | ₩86,749 | ₩90,416 | ₩86,749 | ₩90,109 | +3.87% | 3.3만 |
|---|
| 2025.10.13 | ₩87,909 | ₩89,082 | ₩86,055 | ₩87,909 | 0.00% | 4.3만 |
|---|
| 2025.10.10 | ₩90,536 | ₩91,350 | ₩85,535 | ₩85,562 | -5.49% | 4.3만 |
|---|