시장 데이터를 불러오는 중
전체 종목
State Street Corporation Common Stock 과거 주가
State Street Corporation Common Stock · STT · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Corporation Common Stock · STT · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩235,831 | ₩236,219 | ₩231,963 | ₩234,198 | -0.69% | 149.1만 |
| 2026.10.08 | ₩231,989 | ₩235,068 | ₩231,534 | ₩234,372 | +1.03% | 203.4만 |
| 2026.10.07 | ₩232,217 | ₩233,368 | ₩229,125 | ₩233,167 | +0.41% | 160.8만 |
| 2026.10.06 | ₩236,982 | ₩236,982 | ₩232,752 | ₩235,255 | -0.73% | 187.9만 |
| 2026.10.05 | ₩236,340 | ₩237,116 | ₩233,114 | ₩236,085 | -0.11% | 187.9만 |
| 2026.10.02 | ₩234,252 | ₩236,500 | ₩233,261 | ₩235,537 | +0.55% | 175.3만 |
| 2026.10.01 | ₩231,026 | ₩233,770 | ₩227,626 | ₩233,743 | +1.18% | 214.6만 |
| 2026.09.30 | ₩237,558 | ₩238,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩233,703 |
| -1.62% |
| 233.4만 |
| 2026.09.29 | ₩240,235 | ₩241,145 | ₩236,192 | ₩237,973 | -0.94% | 221만 |
|---|
| 2026.09.28 | ₩241,681 | ₩242,604 | ₩240,168 | ₩240,583 | -0.45% | 187.5만 |
|---|
| 2026.09.25 | ₩243,059 | ₩244,866 | ₩240,275 | ₩242,738 | -0.13% | 142.4만 |
|---|
| 2026.09.24 | ₩241,640 | ₩243,849 | ₩239,726 | ₩242,403 | +0.32% | 349.2만 |
|---|
| 2026.09.23 | ₩239,740 | ₩244,773 | ₩239,405 | ₩240,877 | +0.47% | 223.5만 |
|---|
| 2026.09.22 | ₩246,299 | ₩246,312 | ₩236,875 | ₩241,279 | -2.04% | 399만 |
|---|
| 2026.09.21 | ₩247,651 | ₩248,253 | ₩245,027 | ₩246,834 | -0.33% | 166.8만 |
|---|
| 2026.09.18 | ₩243,648 | ₩245,094 | ₩241,627 | ₩244,786 | +0.47% | 557.3만 |
|---|
| 2026.09.17 | ₩248,052 | ₩248,266 | ₩243,903 | ₩245,054 | -1.21% | 146.5만 |
|---|
| 2026.09.16 | ₩248,708 | ₩250,462 | ₩241,560 | ₩244,826 | -1.56% | 186만 |
|---|
| 2026.09.15 | ₩250,917 | ₩250,917 | ₩242,966 | ₩247,811 | -1.24% | 184.8만 |
|---|
| 2026.09.14 | ₩256,003 | ₩257,034 | ₩249,431 | ₩251,867 | -1.62% | 239.1만 |
|---|
| 2026.09.11 | ₩259,751 | ₩260,381 | ₩255,669 | ₩258,881 | -0.33% | 164.5만 |
|---|
| 2026.09.10 | ₩256,244 | ₩258,212 | ₩255,441 | ₩256,070 | -0.07% | 116.9만 |
|---|
| 2026.09.09 | ₩255,535 | ₩259,189 | ₩253,500 | ₩256,860 | +0.52% | 139만 |
|---|
| 2026.09.08 | ₩258,466 | ₩260,381 | ₩255,522 | ₩256,847 | -0.63% | 155.4만 |
|---|
| 2026.09.04 | ₩257,181 | ₩261,559 | ₩257,181 | ₩260,033 | +1.11% | 112.7만 |
|---|
| 2026.09.03 | ₩256,914 | ₩260,073 | ₩256,017 | ₩259,604 | +1.05% | 152.5만 |
|---|
| 2026.09.02 | ₩251,091 | ₩258,172 | ₩251,091 | ₩254,384 | +1.31% | 112.6만 |
|---|
| 2026.09.01 | ₩254,036 | ₩256,820 | ₩249,926 | ₩251,372 | -1.05% | 117.9만 |
|---|
| 2026.08.31 | ₩258,788 | ₩260,059 | ₩255,401 | ₩256,177 | -1.01% | 184.3만 |
|---|
| 2026.08.28 | ₩259,564 | ₩260,019 | ₩257,195 | ₩258,788 | -0.30% | 62.7만 |
|---|
| 2026.08.27 | ₩258,051 | ₩262,268 | ₩257,489 | ₩258,841 | +0.31% | 96.5만 |
|---|
| 2026.08.26 | ₩258,533 | ₩260,381 | ₩255,816 | ₩259,176 | +0.25% | 105.3만 |
|---|
| 2026.08.25 | ₩255,588 | ₩259,029 | ₩253,474 | ₩258,279 | +1.05% | 118.2만 |
|---|
| 2026.08.24 | ₩250,515 | ₩256,177 | ₩250,328 | ₩255,562 | +2.01% | 166.5만 |
|---|
| 2026.08.21 | ₩247,758 | ₩250,877 | ₩247,677 | ₩250,488 | +1.10% | 159.2만 |
|---|
| 2026.08.20 | ₩247,999 | ₩251,372 | ₩244,907 | ₩245,054 | -1.19% | 138.1만 |
|---|
| 2026.08.19 | ₩258,051 | ₩258,761 | ₩247,999 | ₩248,722 | -3.62% | 166.4만 |
|---|
| 2026.08.18 | ₩258,038 | ₩258,587 | ₩255,642 | ₩256,833 | -0.47% | 104.2만 |
|---|
| 2026.08.17 | ₩256,204 | ₩261,264 | ₩255,682 | ₩258,399 | +0.86% | 156.9만 |
|---|
| 2026.08.14 | ₩253,393 | ₩257,034 | ₩252,724 | ₩256,659 | +1.29% | 112.5만 |
|---|
| 2026.08.13 | ₩254,330 | ₩256,485 | ₩253,125 | ₩254,129 | -0.08% | 135.4만 |
|---|
| 2026.08.12 | ₩252,737 | ₩254,919 | ₩251,425 | ₩254,477 | +0.69% | 99만 |
|---|
| 2026.08.11 | ₩249,926 | ₩252,844 | ₩248,976 | ₩250,609 | +0.27% | 102.4만 |
|---|
| 2026.08.10 | ₩246,459 | ₩250,368 | ₩245,576 | ₩249,886 | +1.39% | 154.4만 |
|---|
| 2026.08.07 | ₩245,937 | ₩248,815 | ₩243,595 | ₩247,209 | +0.52% | 126.3만 |
|---|
| 2026.08.06 | ₩251,238 | ₩252,483 | ₩246,914 | ₩247,530 | -1.48% | 207만 |
|---|
| 2026.08.05 | ₩249,699 | ₩252,791 | ₩249,592 | ₩250,381 | +0.27% | 141.2만 |
|---|
| 2026.08.04 | ₩248,266 | ₩250,756 | ₩247,276 | ₩247,945 | -0.13% | 194만 |
|---|
| 2026.08.03 | ₩246,513 | ₩246,874 | ₩242,203 | ₩245,857 | -0.27% | 120만 |
|---|
| 2026.07.31 | ₩242,497 | ₩247,918 | ₩242,497 | ₩246,513 | +1.66% | 182.1만 |
|---|
| 2026.07.30 | ₩238,428 | ₩245,255 | ₩237,237 | ₩244,719 | +2.64% | 227.4만 |
|---|
| 2026.07.29 | ₩243,622 | ₩245,964 | ₩234,921 | ₩235,644 | -3.27% | 208.3만 |
|---|
| 2026.07.28 | ₩245,107 | ₩247,704 | ₩241,159 | ₩244,385 | -0.29% | 169.9만 |
|---|
| 2026.07.27 | ₩248,173 | ₩250,314 | ₩244,037 | ₩247,182 | -0.40% | 166.6만 |
|---|
| 2026.07.24 | ₩246,995 | ₩249,431 | ₩245,496 | ₩248,173 | +0.48% | 175.6만 |
|---|
| 2026.07.23 | ₩247,262 | ₩248,963 | ₩244,960 | ₩246,580 | -0.28% | 197.8만 |
|---|
| 2026.07.22 | ₩244,572 | ₩248,240 | ₩243,153 | ₩247,959 | +1.38% | 237.4만 |
|---|
| 2026.07.21 | ₩246,526 | ₩247,758 | ₩244,050 | ₩245,362 | -0.47% | 181.4만 |
|---|
| 2026.07.20 | ₩246,499 | ₩248,775 | ₩242,671 | ₩244,398 | -0.85% | 298.9만 |
|---|
| 2026.07.17 | ₩242,832 | ₩249,645 | ₩240,074 | ₩244,291 | +0.60% | 319.1만 |
|---|
| 2026.07.16 | ₩250,716 | ₩257,690 | ₩243,113 | ₩248,521 | -0.88% | 558.3만 |
|---|
| 2026.07.15 | ₩247,062 | ₩250,301 | ₩246,620 | ₩249,766 | +1.09% | 399.5만 |
|---|
| 2026.07.14 | ₩239,218 | ₩247,088 | ₩238,749 | ₩245,830 | +2.76% | 270만 |
|---|
| 2026.07.13 | ₩241,480 | ₩242,644 | ₩236,969 | ₩238,495 | -1.24% | 197.5만 |
|---|
| 2026.07.10 | ₩242,444 | ₩243,742 | ₩237,772 | ₩241,239 | -0.50% | 206.4만 |
|---|
| 2026.07.09 | ₩239,271 | ₩245,388 | ₩239,271 | ₩241,159 | +0.79% | 227.7만 |
|---|
| 2026.07.08 | ₩239,606 | ₩239,981 | ₩233,167 | ₩237,491 | -0.88% | 306.9만 |
|---|
| 2026.07.07 | ₩236,460 | ₩242,096 | ₩235,470 | ₩240,864 | +1.86% | 238.5만 |
|---|
| 2026.07.06 | ₩229,620 | ₩235,537 | ₩229,352 | ₩235,537 | +2.58% | 325.6만 |
|---|
| 2026.07.02 | ₩228,977 | ₩229,941 | ₩224,908 | ₩228,482 | -0.22% | 135.8만 |
|---|
| 2026.07.01 | ₩225,899 | ₩230,664 | ₩224,908 | ₩227,117 | +0.54% | 114.4만 |
|---|
| 2026.06.30 | ₩229,861 | ₩229,861 | ₩226,233 | ₩227,023 | -1.23% | 172.3만 |
|---|
| 2026.06.29 | ₩225,805 | ₩230,155 | ₩225,216 | ₩227,800 | +0.88% | 190.1만 |
|---|
| 2026.06.26 | ₩227,277 | ₩229,111 | ₩220,518 | ₩225,029 | -0.99% | 401.4만 |
|---|
| 2026.06.25 | ₩229,500 | ₩231,106 | ₩225,845 | ₩226,903 | -1.13% | 242.9만 |
|---|
| 2026.06.24 | ₩231,829 | ₩233,569 | ₩224,868 | ₩226,046 | -2.49% | 387.3만 |
|---|
| 2026.06.23 | ₩231,548 | ₩234,867 | ₩229,459 | ₩232,551 | +0.43% | 213.6만 |
|---|
| 2026.06.22 | ₩228,335 | ₩232,685 | ₩227,719 | ₩232,525 | +1.83% | 321만 |
|---|
| 2026.06.18 | ₩231,467 | ₩233,796 | ₩224,801 | ₩225,296 | -2.67% | 730.5만 |
|---|
| 2026.06.17 | ₩229,299 | ₩232,953 | ₩228,389 | ₩229,031 | -0.12% | 245.3만 |
|---|
| 2026.06.16 | ₩226,300 | ₩231,079 | ₩225,711 | ₩229,285 | +1.32% | 202.4만 |
|---|
| 2026.06.15 | ₩227,559 | ₩228,281 | ₩223,422 | ₩224,038 | -1.55% | 237.3만 |
|---|
| 2026.06.12 | ₩222,204 | ₩225,270 | ₩221,428 | ₩224,386 | +0.98% | 218.5만 |
|---|
| 2026.06.11 | ₩217,894 | ₩221,629 | ₩216,877 | ₩220,665 | +1.27% | 265.6만 |
|---|
| 2026.06.10 | ₩218,456 | ₩219,996 | ₩212,406 | ₩216,582 | -0.86% | 297.4만 |
|---|
| 2026.06.09 | ₩218,818 | ₩219,594 | ₩213,008 | ₩218,523 | -0.13% | 171.8만 |
|---|
| 2026.06.08 | ₩217,318 | ₩218,965 | ₩216,489 | ₩216,596 | -0.33% | 138.5만 |
|---|
| 2026.06.05 | ₩217,238 | ₩218,684 | ₩214,561 | ₩216,515 | -0.33% | 174.4만 |
|---|
| 2026.06.04 | ₩211,522 | ₩219,460 | ₩211,522 | ₩217,854 | +2.99% | 165만 |
|---|
| 2026.06.03 | ₩213,209 | ₩213,504 | ₩208,404 | ₩211,335 | -0.88% | 134.4만 |
|---|
| 2026.06.02 | ₩213,209 | ₩216,582 | ₩212,741 | ₩213,878 | +0.31% | 167.9만 |
|---|
| 2026.06.01 | ₩207,935 | ₩214,280 | ₩207,600 | ₩213,892 | +2.86% | 132.1만 |
|---|
| 2026.05.29 | ₩211,000 | ₩212,459 | ₩207,426 | ₩208,337 | -1.26% | 377.2만 |
|---|
| 2026.05.28 | ₩210,318 | ₩212,299 | ₩208,912 | ₩210,974 | +0.31% | 207.2만 |
|---|
| 2026.05.27 | ₩212,058 | ₩213,249 | ₩208,444 | ₩211,389 | -0.32% | 166.2만 |
|---|
| 2026.05.26 | ₩207,948 | ₩212,647 | ₩207,948 | ₩212,192 | +2.04% | 213.5만 |
|---|
| 2026.05.22 | ₩206,181 | ₩207,507 | ₩205,485 | ₩206,074 | -0.05% | 154.2만 |
|---|
| 2026.05.21 | ₩205,004 | ₩207,199 | ₩203,759 | ₩205,726 | +0.35% | 157.2만 |
|---|
| 2026.05.20 | ₩203,384 | ₩207,547 | ₩202,072 | ₩206,235 | +1.40% | 155.5만 |
|---|
| 2026.05.19 | ₩204,896 | ₩205,164 | ₩200,948 | ₩201,965 | -1.43% | 189.6만 |
|---|
| 2026.05.18 | ₩204,080 | ₩206,824 | ₩203,183 | ₩205,793 | +0.84% | 181.1만 |
|---|
| 2026.05.15 | ₩203,785 | ₩206,382 | ₩202,326 | ₩204,602 | +0.40% | 155.4만 |
|---|
| 2026.05.14 | ₩204,803 | ₩206,583 | ₩202,955 | ₩205,820 | +0.50% | 163.5만 |
|---|
| 2026.05.13 | ₩201,430 | ₩203,946 | ₩200,037 | ₩202,902 | +0.73% | 225.8만 |
|---|
| 2026.05.12 | ₩200,131 | ₩202,085 | ₩197,882 | ₩201,389 | +0.63% | 170.4만 |
|---|
| 2026.05.11 | ₩200,800 | ₩202,313 | ₩199,529 | ₩201,015 | +0.11% | 182.5만 |
|---|
| 2026.05.08 | ₩200,252 | ₩201,162 | ₩199,074 | ₩200,104 | -0.07% | 124.8만 |
|---|
| 2026.05.07 | ₩202,407 | ₩203,665 | ₩198,485 | ₩199,154 | -1.61% | 216.7만 |
|---|
| 2026.05.06 | ₩201,523 | ₩203,933 | ₩200,867 | ₩202,447 | +0.46% | 235.8만 |
|---|
| 2026.05.05 | ₩199,154 | ₩201,322 | ₩198,217 | ₩199,020 | -0.07% | 163.6만 |
|---|
| 2026.05.04 | ₩202,407 | ₩203,237 | ₩197,307 | ₩198,217 | -2.07% | 181.8만 |
|---|
| 2026.05.01 | ₩205,151 | ₩206,516 | ₩203,049 | ₩203,464 | -0.82% | 172.8만 |
|---|
| 2026.04.30 | ₩201,617 | ₩205,124 | ₩199,582 | ₩204,589 | +1.47% | 303.6만 |
|---|
| 2026.04.29 | ₩204,267 | ₩204,937 | ₩200,198 | ₩201,724 | -1.25% | 214.9만 |
|---|
| 2026.04.28 | ₩207,065 | ₩208,096 | ₩203,357 | ₩204,107 | -1.43% | 169만 |
|---|
| 2026.04.27 | ₩201,630 | ₩206,463 | ₩201,604 | ₩206,168 | +2.25% | 169.6만 |
|---|
| 2026.04.24 | ₩203,049 | ₩203,049 | ₩201,202 | ₩201,778 | -0.63% | 144.1만 |
|---|
| 2026.04.23 | ₩204,374 | ₩206,128 | ₩200,078 | ₩202,460 | -0.94% | 249.2만 |
|---|
| 2026.04.22 | ₩206,650 | ₩206,985 | ₩203,424 | ₩204,000 | -1.28% | 234.1만 |
|---|
| 2026.04.21 | ₩201,416 | ₩209,059 | ₩201,416 | ₩205,566 | +2.06% | 370.4만 |
|---|
| 2026.04.20 | ₩196,196 | ₩201,162 | ₩195,393 | ₩201,028 | +2.46% | 308.9만 |
|---|
| 2026.04.17 | ₩193,800 | ₩199,435 | ₩192,474 | ₩194,670 | +0.45% | 318만 |
|---|
| 2026.04.16 | ₩190,748 | ₩193,398 | ₩189,449 | ₩189,944 | -0.42% | 295.9만 |
|---|
| 2026.04.15 | ₩190,520 | ₩192,207 | ₩188,686 | ₩191,069 | +0.29% | 207.9만 |
|---|
| 2026.04.14 | ₩190,078 | ₩191,096 | ₩187,870 | ₩189,784 | -0.15% | 232.7만 |
|---|
| 2026.04.13 | ₩184,751 | ₩189,717 | ₩184,510 | ₩189,570 | +2.61% | 251.7만 |
|---|
| 2026.04.10 | ₩185,326 | ₩187,267 | ₩184,604 | ₩186,625 | +0.70% | 235.2만 |
|---|
| 2026.04.09 | ₩181,967 | ₩185,541 | ₩181,391 | ₩185,380 | +1.88% | 186.6만 |
|---|
| 2026.04.08 | ₩179,905 | ₩182,529 | ₩179,544 | ₩182,221 | +1.29% | 178.4만 |
|---|
| 2026.04.07 | ₩173,172 | ₩176,545 | ₩170,709 | ₩175,635 | +1.42% | 203.4만 |
|---|
| 2026.04.06 | ₩174,993 | ₩175,207 | ₩172,891 | ₩174,283 | -0.41% | 100.1만 |
|---|
| 2026.04.02 | ₩168,393 | ₩173,507 | ₩168,179 | ₩172,409 | +2.38% | 157.6만 |
|---|
| 2026.04.01 | ₩170,281 | ₩173,132 | ₩169,705 | ₩171,673 | +0.82% | 179.9만 |
|---|
| 2026.03.31 | ₩168,032 | ₩170,200 | ₩165,823 | ₩169,411 | +0.82% | 227만 |
|---|
| 2026.03.30 | ₩166,466 | ₩166,934 | ₩164,244 | ₩165,208 | -0.76% | 115.1만 |
|---|
| 2026.03.27 | ₩166,988 | ₩167,443 | ₩163,146 | ₩164,003 | -1.79% | 236.6만 |
|---|
| 2026.03.26 | ₩168,393 | ₩170,026 | ₩167,162 | ₩168,206 | -0.11% | 165.4만 |
|---|
| 2026.03.25 | ₩170,789 | ₩172,034 | ₩168,300 | ₩169,893 | -0.53% | 138.2만 |
|---|
| 2026.03.24 | ₩164,257 | ₩170,977 | ₩163,267 | ₩169,036 | +2.91% | 235.1만 |
|---|
| 2026.03.23 | ₩167,269 | ₩167,925 | ₩163,976 | ₩164,953 | -1.38% | 180.8만 |
|---|
| 2026.03.20 | ₩161,674 | ₩163,374 | ₩160,844 | ₩163,267 | +0.99% | 364.1만 |
|---|
| 2026.03.19 | ₩160,188 | ₩163,775 | ₩159,438 | ₩161,901 | +1.07% | 219.8만 |
|---|
| 2026.03.18 | ₩161,607 | ₩164,752 | ₩161,513 | ₩162,089 | +0.30% | 210.4만 |
|---|
| 2026.03.17 | ₩163,307 | ₩165,194 | ₩162,142 | ₩162,718 | -0.36% | 236.7만 |
|---|
| 2026.03.16 | ₩164,257 | ₩165,515 | ₩160,723 | ₩160,924 | -2.03% | 208.5만 |
|---|
| 2026.03.13 | ₩166,037 | ₩167,323 | ₩162,196 | ₩162,423 | -2.18% | 166만 |
|---|
| 2026.03.12 | ₩165,087 | ₩165,823 | ₩162,249 | ₩164,926 | -0.10% | 257만 |
|---|
| 2026.03.11 | ₩163,548 | ₩168,929 | ₩162,704 | ₩168,661 | +3.13% | 338.2만 |
|---|
| 2026.03.10 | ₩164,297 | ₩167,269 | ₩162,437 | ₩164,043 | -0.15% | 232.2만 |
|---|
| 2026.03.09 | ₩158,836 | ₩163,655 | ₩155,476 | ₩163,213 | +2.76% | 239.4만 |
|---|
| 2026.03.06 | ₩163,909 | ₩164,043 | ₩159,371 | ₩162,022 | -1.15% | 286.2만 |
|---|
| 2026.03.05 | ₩167,323 | ₩169,076 | ₩165,890 | ₩167,510 | +0.11% | 254.7만 |
|---|
| 2026.03.04 | ₩170,214 | ₩171,044 | ₩167,510 | ₩169,384 | -0.49% | 159.3만 |
|---|
| 2026.03.03 | ₩168,353 | ₩171,004 | ₩165,141 | ₩168,541 | +0.11% | 175.8만 |
|---|
| 2026.03.02 | ₩168,260 | ₩174,189 | ₩167,617 | ₩173,293 | +2.99% | 213.6만 |
|---|
| 2026.02.27 | ₩174,230 | ₩175,662 | ₩168,996 | ₩172,168 | -1.18% | 383.9만 |
|---|
| 2026.02.26 | ₩176,826 | ₩179,370 | ₩176,385 | ₩177,054 | +0.13% | 191.9만 |
|---|
| 2026.02.25 | ₩171,673 | ₩176,278 | ₩170,856 | ₩176,184 | +2.63% | 202.9만 |
|---|
| 2026.02.24 | ₩166,613 | ₩171,338 | ₩165,194 | ₩170,308 | +2.22% | 156.8만 |
|---|
| 2026.02.23 | ₩170,134 | ₩171,860 | ₩165,047 | ₩167,497 | -1.55% | 156.1만 |
|---|
| 2026.02.20 | ₩170,535 | ₩172,342 | ₩168,139 | ₩171,258 | +0.42% | 117.3만 |
|---|
| 2026.02.19 | ₩171,539 | ₩173,011 | ₩168,942 | ₩171,164 | -0.22% | 144.1만 |
|---|
| 2026.02.18 | ₩172,208 | ₩175,970 | ₩171,807 | ₩173,587 | +0.80% | 171.2만 |
|---|
| 2026.02.17 | ₩171,338 | ₩174,631 | ₩170,455 | ₩171,338 | 0.00% | 155.9만 |
|---|
| 2026.02.13 | ₩167,724 | ₩172,248 | ₩165,489 | ₩171,298 | +2.13% | 166.6만 |
|---|
| 2026.02.12 | ₩177,897 | ₩178,352 | ₩164,471 | ₩169,076 | -4.96% | 276.4만 |
|---|
| 2026.02.11 | ₩177,563 | ₩179,209 | ₩173,319 | ₩176,171 | -0.78% | 220.2만 |
|---|
| 2026.02.10 | ₩178,995 | ₩181,190 | ₩172,851 | ₩177,000 | -1.11% | 197.4만 |
|---|
| 2026.02.09 | ₩176,693 | ₩180,682 | ₩176,438 | ₩179,745 | +1.73% | 171.2만 |
|---|
| 2026.02.06 | ₩175,354 | ₩178,178 | ₩174,564 | ₩177,161 | +1.03% | 148.8만 |
|---|
| 2026.02.05 | ₩175,528 | ₩176,545 | ₩170,950 | ₩172,289 | -1.85% | 198.8만 |
|---|
| 2026.02.04 | ₩174,109 | ₩177,576 | ₩174,042 | ₩176,733 | +1.51% | 188.2만 |
|---|
| 2026.02.03 | ₩177,777 | ₩179,637 | ₩172,436 | ₩174,136 | -2.05% | 215.3만 |
|---|
| 2026.02.02 | ₩174,578 | ₩178,085 | ₩173,882 | ₩177,469 | +1.66% | 213.8만 |
|---|
| 2026.01.30 | ₩174,859 | ₩176,746 | ₩173,574 | ₩175,167 | +0.18% | 212.8만 |
|---|
| 2026.01.29 | ₩172,784 | ₩175,970 | ₩172,128 | ₩175,930 | +1.82% | 228.8만 |
|---|
| 2026.01.28 | ₩170,816 | ₩172,637 | ₩170,187 | ₩171,365 | +0.32% | 157.5만 |
|---|
| 2026.01.27 | ₩171,191 | ₩172,704 | ₩170,575 | ₩170,830 | -0.21% | 183.3만 |
|---|
| 2026.01.26 | ₩169,290 | ₩171,285 | ₩169,009 | ₩170,789 | +0.89% | 223.6만 |
|---|
| 2026.01.23 | ₩170,856 | ₩171,311 | ₩168,112 | ₩168,782 | -1.21% | 184.1만 |
|---|
| 2026.01.22 | ₩171,325 | ₩174,417 | ₩170,482 | ₩171,954 | +0.37% | 198.5만 |
|---|
| 2026.01.21 | ₩168,648 | ₩173,828 | ₩168,648 | ₩169,879 | +0.73% | 341.1만 |
|---|
| 2026.01.20 | ₩170,281 | ₩170,321 | ₩164,806 | ₩167,737 | -1.49% | 374.8만 |
|---|
| 2026.01.16 | ₩176,706 | ₩178,674 | ₩171,245 | ₩171,365 | -3.02% | 437.5만 |
|---|
| 2026.01.15 | ₩180,708 | ₩183,452 | ₩180,708 | ₩182,435 | +0.96% | 223.7만 |
|---|
| 2026.01.14 | ₩177,268 | ₩180,427 | ₩176,452 | ₩180,333 | +1.73% | 256.6만 |
|---|
| 2026.01.13 | ₩178,152 | ₩178,915 | ₩176,278 | ₩177,777 | -0.21% | 239.3만 |
|---|
| 2026.01.12 | ₩175,903 | ₩178,299 | ₩175,354 | ₩178,152 | +1.28% | 227만 |
|---|
| 2026.01.09 | ₩177,817 | ₩178,941 | ₩177,067 | ₩177,456 | -0.20% | 164.2만 |
|---|
| 2026.01.08 | ₩176,532 | ₩178,326 | ₩176,077 | ₩177,763 | +0.70% | 195.3만 |
|---|
| 2026.01.07 | ₩178,580 | ₩179,222 | ₩176,130 | ₩177,295 | -0.72% | 258.3만 |
|---|
| 2026.01.06 | ₩178,540 | ₩180,133 | ₩176,585 | ₩179,798 | +0.70% | 232.8만 |
|---|
| 2026.01.05 | ₩172,583 | ₩180,267 | ₩172,101 | ₩178,045 | +3.16% | 233.6만 |
|---|
| 2026.01.02 | ₩172,128 | ₩172,837 | ₩170,026 | ₩172,771 | +0.37% | 221.8만 |
|---|
| 2025.12.31 | ₩174,698 | ₩174,872 | ₩172,663 | ₩172,690 | -1.15% | 158.6만 |
|---|
| 2025.12.30 | ₩176,411 | ₩176,411 | ₩173,948 | ₩174,471 | -1.10% | 121.2만 |
|---|
| 2025.12.29 | ₩177,000 | ₩177,964 | ₩174,845 | ₩176,278 | -0.41% | 216.5만 |
|---|
| 2025.12.26 | ₩176,800 | ₩177,576 | ₩176,398 | ₩177,067 | +0.15% | 132.6만 |
|---|
| 2025.12.24 | ₩175,595 | ₩178,031 | ₩175,006 | ₩176,987 | +0.79% | 56.7만 |
|---|
| 2025.12.23 | ₩175,220 | ₩175,756 | ₩174,029 | ₩174,952 | -0.15% | 270.6만 |
|---|
| 2025.12.22 | ₩172,837 | ₩175,327 | ₩172,677 | ₩175,180 | +1.36% | 268.2만 |
|---|
| 2025.12.19 | ₩170,602 | ₩172,382 | ₩170,602 | ₩172,008 | +0.82% | 448.8만 |
|---|
| 2025.12.18 | ₩171,579 | ₩172,677 | ₩169,678 | ₩170,495 | -0.63% | 205.6만 |
|---|
| 2025.12.17 | ₩171,271 | ₩172,771 | ₩169,638 | ₩170,482 | -0.46% | 249.8만 |
|---|
| 2025.12.16 | ₩173,052 | ₩173,520 | ₩169,317 | ₩170,200 | -1.65% | 226.9만 |
|---|
| 2025.12.15 | ₩172,516 | ₩174,109 | ₩171,526 | ₩172,610 | +0.05% | 276.3만 |
|---|
| 2025.12.12 | ₩174,270 | ₩175,836 | ₩170,120 | ₩170,897 | -1.94% | 191.6만 |
|---|
| 2025.12.11 | ₩172,396 | ₩174,056 | ₩171,311 | ₩173,480 | +0.63% | 214.3만 |
|---|
| 2025.12.10 | ₩168,688 | ₩172,583 | ₩163,360 | ₩172,570 | +2.30% | 263만 |
|---|
| 2025.12.09 | ₩165,984 | ₩170,093 | ₩165,957 | ₩168,875 | +1.74% | 201.6만 |
|---|
| 2025.12.08 | ₩165,448 | ₩166,145 | ₩163,508 | ₩166,078 | +0.38% | 216만 |
|---|
| 2025.12.05 | ₩162,504 | ₩166,265 | ₩162,303 | ₩165,462 | +1.82% | 208.8만 |
|---|
| 2025.12.04 | ₩161,620 | ₩164,137 | ₩161,299 | ₩163,133 | +0.94% | 188.8만 |
|---|
| 2025.12.03 | ₩159,278 | ₩162,022 | ₩159,278 | ₩161,834 | +1.61% | 163.2만 |
|---|
| 2025.12.02 | ₩159,304 | ₩160,549 | ₩158,247 | ₩159,318 | +0.01% | 122.6만 |
|---|
| 2025.12.01 | ₩157,819 | ₩159,679 | ₩157,524 | ₩158,113 | +0.19% | 150.5만 |
|---|
| 2025.11.28 | ₩158,207 | ₩159,813 | ₩158,060 | ₩159,318 | +0.70% | 48.7만 |
|---|
| 2025.11.26 | ₩155,677 | ₩158,541 | ₩155,463 | ₩157,497 | +1.17% | 105.2만 |
|---|
| 2025.11.25 | ₩154,097 | ₩156,186 | ₩153,321 | ₩155,396 | +0.84% | 170.2만 |
|---|
| 2025.11.24 | ₩153,294 | ₩154,887 | ₩152,089 | ₩154,071 | +0.51% | 247만 |
|---|
| 2025.11.21 | ₩152,504 | ₩155,249 | ₩151,019 | ₩153,080 | +0.38% | 218.5만 |
|---|
| 2025.11.20 | ₩154,552 | ₩156,092 | ₩151,367 | ₩151,661 | -1.87% | 128.9만 |
|---|
| 2025.11.19 | ₩151,634 | ₩153,067 | ₩151,260 | ₩152,598 | +0.64% | 82.2만 |
|---|
| 2025.11.18 | ₩150,363 | ₩153,281 | ₩149,426 | ₩151,527 | +0.77% | 157.8만 |
|---|
| 2025.11.17 | ₩155,891 | ₩155,945 | ₩150,309 | ₩151,045 | -3.11% | 181.3만 |
|---|
| 2025.11.14 | ₩157,243 | ₩158,541 | ₩155,931 | ₩156,400 | -0.54% | 123.2만 |
|---|
| 2025.11.13 | ₩162,022 | ₩162,825 | ₩157,926 | ₩158,327 | -2.28% | 145.3만 |
|---|
| 2025.11.12 | ₩160,656 | ₩164,230 | ₩160,656 | ₩162,115 | +0.91% | 150.5만 |
|---|
| 2025.11.11 | ₩160,509 | ₩161,714 | ₩159,679 | ₩159,867 | -0.40% | 120.9만 |
|---|
| 2025.11.10 | ₩158,916 | ₩161,165 | ₩158,180 | ₩160,215 | +0.82% | 143.1만 |
|---|
| 2025.11.07 | ₩156,293 | ₩158,622 | ₩154,338 | ₩158,367 | +1.33% | 166만 |
|---|
| 2025.11.06 | ₩156,467 | ₩158,180 | ₩155,516 | ₩156,975 | +0.33% | 130.1만 |
|---|
| 2025.11.05 | ₩155,864 | ₩157,163 | ₩154,271 | ₩156,480 | +0.40% | 188.5만 |
|---|
| 2025.11.04 | ₩153,923 | ₩156,467 | ₩153,562 | ₩155,476 | +1.01% | 202.1만 |
|---|
| 2025.11.03 | ₩154,432 | ₩156,252 | ₩153,147 | ₩156,199 | +1.14% | 172.4만 |
|---|
| 2025.10.31 | ₩153,241 | ₩155,423 | ₩152,371 | ₩154,820 | +1.03% | 227.9만 |
|---|
| 2025.10.30 | ₩155,730 | ₩156,975 | ₩154,191 | ₩154,231 | -0.96% | 289.5만 |
|---|
| 2025.10.29 | ₩157,952 | ₩159,733 | ₩155,663 | ₩156,279 | -1.06% | 329만 |
|---|
| 2025.10.28 | ₩156,654 | ₩159,264 | ₩156,092 | ₩158,863 | +1.41% | 317.7만 |
|---|
| 2025.10.27 | ₩156,520 | ₩158,354 | ₩156,400 | ₩156,654 | +0.09% | 222.7만 |
|---|
| 2025.10.24 | ₩154,619 | ₩156,480 | ₩154,017 | ₩155,436 | +0.53% | 195.4만 |
|---|
| 2025.10.23 | ₩152,089 | ₩154,057 | ₩151,674 | ₩153,415 | +0.87% | 209.4만 |
|---|
| 2025.10.22 | ₩152,518 | ₩153,000 | ₩150,563 | ₩151,554 | -0.63% | 334.1만 |
|---|
| 2025.10.21 | ₩154,030 | ₩157,136 | ₩152,986 | ₩153,080 | -0.62% | 313.5만 |
|---|
| 2025.10.20 | ₩150,336 | ₩154,887 | ₩150,095 | ₩154,325 | +2.65% | 285.9만 |
|---|
| 2025.10.17 | ₩145,437 | ₩149,372 | ₩140,069 | ₩149,078 | +2.50% | 435.2만 |
|---|
| 2025.10.16 | ₩156,413 | ₩156,614 | ₩149,707 | ₩151,193 | -3.34% | 285.4만 |
|---|
| 2025.10.15 | ₩155,463 | ₩156,547 | ₩153,294 | ₩156,226 | +0.49% | 201.2만 |
|---|
| 2025.10.14 | ₩151,474 | ₩155,302 | ₩151,474 | ₩154,472 | +1.98% | 187만 |
|---|
| 2025.10.13 | ₩150,323 | ₩153,107 | ₩149,787 | ₩152,852 | +1.68% | 142.2만 |
|---|
| 2025.10.10 | ₩157,671 | ₩158,086 | ₩148,408 | ₩148,582 | -5.76% | 237.3만 |
|---|