시장 데이터를 불러오는 중
전체 종목
스테바나토 그룹 과거 주가
Stevanato Group S.p.A. Ordinary Shares · STVN · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stevanato Group S.p.A. Ordinary Shares · STVN · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,720 | ₩26,523 | ₩25,720 | ₩25,960 | +0.94% | 26.7만 |
| 2026.10.08 | ₩26,014 | ₩26,161 | ₩25,425 | ₩25,706 | -1.18% | 23.3만 |
| 2026.10.07 | ₩26,242 | ₩26,576 | ₩25,666 | ₩26,014 | -0.87% | 28.6만 |
| 2026.10.06 | ₩27,044 | ₩27,981 | ₩26,282 | ₩26,576 | -1.73% | 23.6만 |
| 2026.10.05 | ₩27,031 | ₩27,319 | ₩26,603 | ₩26,830 | -0.74% | 65.3만 |
| 2026.10.02 | ₩26,857 | ₩27,446 | ₩26,549 | ₩27,031 | +0.65% | 19만 |
| 2026.10.01 | ₩27,700 | ₩27,833 | ₩26,108 | ₩26,737 | -3.48% | 20.3만 |
| 2026.09.30 | ₩28,657 | ₩28,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,075 |
| -2.03% |
| 19.3만 |
| 2026.09.29 | ₩28,436 | ₩28,630 | ₩27,954 | ₩28,369 | -0.24% | 20.6만 |
|---|
| 2026.09.28 | ₩28,142 | ₩28,858 | ₩27,847 | ₩28,650 | +1.81% | 30.7만 |
|---|
| 2026.09.25 | ₩28,449 | ₩28,623 | ₩27,754 | ₩28,276 | -0.61% | 28.6만 |
|---|
| 2026.09.24 | ₩28,771 | ₩29,065 | ₩27,981 | ₩28,610 | -0.56% | 19.2만 |
|---|
| 2026.09.23 | ₩28,784 | ₩29,159 | ₩27,974 | ₩29,025 | +0.84% | 20.6만 |
|---|
| 2026.09.22 | ₩28,664 | ₩29,319 | ₩28,190 | ₩29,038 | +1.31% | 21.7만 |
|---|
| 2026.09.21 | ₩29,319 | ₩29,667 | ₩28,349 | ₩28,784 | -1.83% | 47.6만 |
|---|
| 2026.09.18 | ₩30,243 | ₩31,118 | ₩28,918 | ₩29,038 | -3.98% | 26.6만 |
|---|
| 2026.09.17 | ₩30,323 | ₩31,019 | ₩30,149 | ₩30,336 | +0.04% | 50.7만 |
|---|
| 2026.09.16 | ₩28,784 | ₩30,149 | ₩28,677 | ₩30,149 | +4.74% | 60.4만 |
|---|
| 2026.09.15 | ₩28,302 | ₩29,266 | ₩27,606 | ₩28,824 | +1.84% | 29.5만 |
|---|
| 2026.09.14 | ₩27,580 | ₩28,543 | ₩26,804 | ₩28,530 | +3.44% | 26.6만 |
|---|
| 2026.09.11 | ₩28,048 | ₩28,570 | ₩27,713 | ₩27,968 | -0.29% | 88.6만 |
|---|
| 2026.09.10 | ₩26,884 | ₩28,075 | ₩26,857 | ₩28,035 | +4.28% | 27.9만 |
|---|
| 2026.09.09 | ₩27,098 | ₩27,807 | ₩26,763 | ₩27,085 | -0.05% | 22.1만 |
|---|
| 2026.09.08 | ₩27,419 | ₩27,647 | ₩27,058 | ₩27,192 | -0.83% | 20.6만 |
|---|
| 2026.09.04 | ₩27,111 | ₩27,566 | ₩26,415 | ₩27,446 | +1.23% | 21.3만 |
|---|
| 2026.09.03 | ₩27,713 | ₩27,821 | ₩27,300 | ₩27,486 | -0.82% | 16.9만 |
|---|
| 2026.09.02 | ₩27,620 | ₩28,409 | ₩27,392 | ₩27,740 | +0.44% | 21.7만 |
|---|
| 2026.09.01 | ₩28,423 | ₩28,570 | ₩27,606 | ₩27,713 | -2.50% | 25.4만 |
|---|
| 2026.08.31 | ₩29,172 | ₩29,172 | ₩28,008 | ₩28,677 | -1.70% | 33.6만 |
|---|
| 2026.08.28 | ₩29,748 | ₩29,788 | ₩27,914 | ₩28,142 | -5.40% | 34.4만 |
|---|
| 2026.08.27 | ₩29,814 | ₩30,296 | ₩29,520 | ₩29,841 | +0.09% | 30.6만 |
|---|
| 2026.08.26 | ₩30,189 | ₩30,778 | ₩29,774 | ₩29,948 | -0.80% | 49.9만 |
|---|
| 2026.08.25 | ₩29,761 | ₩30,885 | ₩29,440 | ₩30,376 | +2.07% | 20.5만 |
|---|
| 2026.08.24 | ₩30,042 | ₩31,019 | ₩29,801 | ₩29,801 | -0.80% | 131만 |
|---|
| 2026.08.21 | ₩29,975 | ₩30,350 | ₩29,701 | ₩30,243 | +0.89% | 29.2만 |
|---|
| 2026.08.20 | ₩28,878 | ₩29,975 | ₩28,784 | ₩29,908 | +3.57% | 38.4만 |
|---|
| 2026.08.19 | ₩28,838 | ₩29,172 | ₩28,435 | ₩29,052 | +0.74% | 46.4만 |
|---|
| 2026.08.18 | ₩28,128 | ₩28,557 | ₩28,128 | ₩28,369 | +0.86% | 47.7만 |
|---|
| 2026.08.17 | ₩28,383 | ₩28,784 | ₩27,928 | ₩28,449 | +0.24% | 56만 |
|---|
| 2026.08.14 | ₩28,717 | ₩28,839 | ₩28,061 | ₩28,182 | -1.86% | 44.5만 |
|---|
| 2026.08.13 | ₩28,423 | ₩28,918 | ₩28,035 | ₩28,797 | +1.32% | 57.2만 |
|---|
| 2026.08.12 | ₩28,168 | ₩28,637 | ₩27,553 | ₩28,436 | +0.95% | 62.2만 |
|---|
| 2026.08.11 | ₩27,232 | ₩28,449 | ₩27,232 | ₩28,168 | +3.44% | 44.6만 |
|---|
| 2026.08.10 | ₩26,750 | ₩27,834 | ₩26,750 | ₩27,540 | +2.95% | 50.2만 |
|---|
| 2026.08.07 | ₩26,830 | ₩27,325 | ₩26,696 | ₩27,125 | +1.10% | 30.6만 |
|---|
| 2026.08.06 | ₩26,750 | ₩27,165 | ₩26,494 | ₩27,151 | +1.50% | 38.6만 |
|---|
| 2026.08.05 | ₩26,442 | ₩27,620 | ₩26,442 | ₩26,897 | +1.72% | 41.5만 |
|---|
| 2026.08.04 | ₩26,897 | ₩27,325 | ₩25,425 | ₩26,295 | -2.24% | 102.3만 |
|---|
| 2026.08.03 | ₩26,415 | ₩27,901 | ₩26,415 | ₩27,553 | +4.31% | 78.7만 |
|---|
| 2026.07.31 | ₩27,085 | ₩27,312 | ₩26,322 | ₩26,563 | -1.93% | 20.4만 |
|---|
| 2026.07.30 | ₩27,031 | ₩27,312 | ₩26,041 | ₩27,031 | 0.00% | 27만 |
|---|
| 2026.07.29 | ₩26,763 | ₩28,088 | ₩26,656 | ₩27,312 | +2.05% | 47.4만 |
|---|
| 2026.07.28 | ₩26,670 | ₩27,272 | ₩26,429 | ₩26,964 | +1.10% | 46.9만 |
|---|
| 2026.07.27 | ₩26,349 | ₩26,763 | ₩25,720 | ₩26,496 | +0.56% | 35.4만 |
|---|
| 2026.07.24 | ₩26,161 | ₩26,496 | ₩25,586 | ₩26,335 | +0.66% | 33.6만 |
|---|
| 2026.07.23 | ₩26,188 | ₩26,608 | ₩25,626 | ₩25,960 | -0.87% | 29.1만 |
|---|
| 2026.07.22 | ₩25,679 | ₩26,108 | ₩25,265 | ₩25,920 | +0.94% | 21.2만 |
|---|
| 2026.07.21 | ₩25,439 | ₩26,094 | ₩25,278 | ₩25,559 | +0.47% | 26.2만 |
|---|
| 2026.07.20 | ₩25,425 | ₩26,014 | ₩25,144 | ₩25,626 | +0.79% | 30.7만 |
|---|
| 2026.07.17 | ₩26,482 | ₩26,857 | ₩25,599 | ₩25,653 | -3.13% | 26.9만 |
|---|
| 2026.07.16 | ₩25,412 | ₩26,978 | ₩25,077 | ₩26,897 | +5.85% | 23.5만 |
|---|
| 2026.07.15 | ₩26,523 | ₩26,998 | ₩25,291 | ₩25,291 | -4.64% | 22.2만 |
|---|
| 2026.07.14 | ₩26,750 | ₩27,024 | ₩26,375 | ₩26,523 | -0.85% | 25.4만 |
|---|
| 2026.07.13 | ₩25,920 | ₩26,616 | ₩25,920 | ₩26,469 | +2.12% | 17.4만 |
|---|
| 2026.07.10 | ₩26,429 | ₩27,125 | ₩25,960 | ₩26,215 | -0.81% | 35.4만 |
|---|
| 2026.07.09 | ₩25,907 | ₩26,978 | ₩25,880 | ₩26,429 | +2.01% | 29.9만 |
|---|
| 2026.07.08 | ₩25,827 | ₩26,041 | ₩25,044 | ₩25,853 | +0.10% | 29.9만 |
|---|
| 2026.07.07 | ₩26,282 | ₩26,482 | ₩25,499 | ₩26,215 | -0.25% | 48.4만 |
|---|
| 2026.07.06 | ₩25,425 | ₩26,027 | ₩25,144 | ₩25,800 | +1.47% | 23.5만 |
|---|
| 2026.07.02 | ₩24,890 | ₩25,452 | ₩24,850 | ₩25,425 | +2.15% | 33.7만 |
|---|
| 2026.07.01 | ₩24,154 | ₩24,729 | ₩23,860 | ₩24,542 | +1.61% | 23.2만 |
|---|
| 2026.06.30 | ₩23,498 | ₩24,636 | ₩23,498 | ₩24,181 | +2.90% | 32.4만 |
|---|
| 2026.06.29 | ₩24,154 | ₩24,341 | ₩23,057 | ₩23,231 | -3.82% | 25.5만 |
|---|
| 2026.06.26 | ₩24,167 | ₩24,984 | ₩23,217 | ₩23,873 | -1.22% | 32.8만 |
|---|
| 2026.06.25 | ₩23,364 | ₩24,984 | ₩23,030 | ₩24,609 | +5.33% | 24.3만 |
|---|
| 2026.06.24 | ₩22,628 | ₩23,331 | ₩22,628 | ₩23,070 | +1.95% | 47.3만 |
|---|
| 2026.06.23 | ₩22,548 | ₩23,070 | ₩22,080 | ₩22,575 | +0.12% | 29.6만 |
|---|
| 2026.06.22 | ₩23,431 | ₩24,100 | ₩22,655 | ₩22,669 | -3.26% | 38.1만 |
|---|
| 2026.06.18 | ₩23,231 | ₩23,833 | ₩23,217 | ₩23,472 | +1.04% | 26.4만 |
|---|
| 2026.06.17 | ₩22,120 | ₩23,739 | ₩22,080 | ₩22,829 | +3.21% | 49.3만 |
|---|
| 2026.06.16 | ₩22,722 | ₩22,976 | ₩21,772 | ₩22,093 | -2.77% | 50.6만 |
|---|
| 2026.06.15 | ₩23,445 | ₩23,445 | ₩22,160 | ₩22,254 | -5.08% | 56.1만 |
|---|
| 2026.06.12 | ₩23,284 | ₩23,565 | ₩22,655 | ₩22,856 | -1.84% | 53.9만 |
|---|
| 2026.06.11 | ₩22,762 | ₩23,137 | ₩22,227 | ₩23,137 | +1.65% | 82.2만 |
|---|
| 2026.06.10 | ₩23,913 | ₩24,701 | ₩22,628 | ₩23,083 | -3.47% | 47.1만 |
|---|
| 2026.06.09 | ₩24,422 | ₩25,158 | ₩23,846 | ₩24,221 | -0.82% | 48.5만 |
|---|
| 2026.06.08 | ₩24,796 | ₩25,131 | ₩23,980 | ₩24,087 | -2.86% | 33.1만 |
|---|
| 2026.06.05 | ₩25,813 | ₩26,456 | ₩24,448 | ₩24,703 | -4.30% | 35.4만 |
|---|
| 2026.06.04 | ₩24,796 | ₩25,372 | ₩24,716 | ₩24,770 | -0.11% | 18.3만 |
|---|
| 2026.06.03 | ₩24,515 | ₩25,144 | ₩24,034 | ₩24,796 | +1.15% | 47.4만 |
|---|
| 2026.06.02 | ₩25,131 | ₩25,412 | ₩24,783 | ₩25,144 | +0.05% | 15.4만 |
|---|
| 2026.06.01 | ₩24,877 | ₩25,298 | ₩24,261 | ₩25,251 | +1.51% | 22.5만 |
|---|
| 2026.05.29 | ₩25,037 | ₩25,853 | ₩24,823 | ₩24,970 | -0.27% | 42.4만 |
|---|
| 2026.05.28 | ₩24,194 | ₩25,238 | ₩24,194 | ₩24,970 | +3.21% | 15.9만 |
|---|
| 2026.05.27 | ₩24,368 | ₩24,555 | ₩23,873 | ₩24,181 | -0.77% | 13.1만 |
|---|
| 2026.05.26 | ₩24,301 | ₩24,836 | ₩24,047 | ₩24,047 | -1.05% | 14.7만 |
|---|
| 2026.05.22 | ₩23,873 | ₩24,676 | ₩23,873 | ₩24,100 | +0.95% | 21.9만 |
|---|
| 2026.05.21 | ₩24,422 | ₩24,475 | ₩23,579 | ₩23,886 | -2.19% | 19.4만 |
|---|
| 2026.05.20 | ₩23,177 | ₩23,993 | ₩23,069 | ₩23,753 | +2.48% | 37.9만 |
|---|
| 2026.05.19 | ₩23,057 | ₩23,846 | ₩23,057 | ₩23,190 | +0.58% | 29.6만 |
|---|
| 2026.05.18 | ₩23,779 | ₩24,381 | ₩23,391 | ₩23,806 | +0.11% | 32.5만 |
|---|
| 2026.05.15 | ₩23,645 | ₩24,087 | ₩23,257 | ₩24,074 | +1.81% | 44.5만 |
|---|
| 2026.05.14 | ₩23,793 | ₩24,181 | ₩23,512 | ₩24,074 | +1.18% | 36.6만 |
|---|
| 2026.05.13 | ₩24,408 | ₩24,917 | ₩23,164 | ₩23,900 | -2.08% | 42.1만 |
|---|
| 2026.05.12 | ₩24,007 | ₩24,770 | ₩23,940 | ₩24,408 | +1.67% | 56.5만 |
|---|
| 2026.05.11 | ₩24,489 | ₩24,489 | ₩24,182 | ₩24,462 | -0.11% | 45.1만 |
|---|
| 2026.05.08 | ₩24,729 | ₩25,104 | ₩24,020 | ₩24,395 | -1.35% | 65.6만 |
|---|
| 2026.05.07 | ₩24,234 | ₩24,816 | ₩22,682 | ₩24,127 | -0.44% | 90.3만 |
|---|
| 2026.05.06 | ₩24,341 | ₩25,492 | ₩24,341 | ₩25,425 | +4.45% | 51.6만 |
|---|
| 2026.05.05 | ₩24,248 | ₩24,622 | ₩23,873 | ₩24,368 | +0.50% | 44.7만 |
|---|
| 2026.05.04 | ₩23,592 | ₩24,315 | ₩22,963 | ₩23,806 | +0.91% | 72.5만 |
|---|
| 2026.05.01 | ₩22,776 | ₩23,913 | ₩22,742 | ₩23,699 | +4.05% | 55.4만 |
|---|
| 2026.04.30 | ₩22,093 | ₩22,909 | ₩21,986 | ₩22,749 | +2.97% | 35.6만 |
|---|
| 2026.04.29 | ₩21,745 | ₩21,933 | ₩21,337 | ₩21,759 | +0.06% | 131.6만 |
|---|
| 2026.04.28 | ₩21,411 | ₩22,066 | ₩21,116 | ₩21,692 | +1.31% | 81.1만 |
|---|
| 2026.04.27 | ₩21,411 | ₩21,832 | ₩21,330 | ₩21,652 | +1.13% | 29.3만 |
|---|
| 2026.04.24 | ₩22,187 | ₩22,187 | ₩20,869 | ₩21,652 | -2.41% | 49.7만 |
|---|
| 2026.04.23 | ₩21,357 | ₩23,124 | ₩21,029 | ₩21,732 | +1.75% | 80.6만 |
|---|
| 2026.04.22 | ₩20,688 | ₩21,317 | ₩20,354 | ₩20,822 | +0.65% | 48.4만 |
|---|
| 2026.04.21 | ₩21,304 | ₩21,598 | ₩19,952 | ₩20,541 | -3.58% | 32.2만 |
|---|
| 2026.04.20 | ₩20,568 | ₩21,411 | ₩20,213 | ₩21,223 | +3.19% | 29.7만 |
|---|
| 2026.04.17 | ₩20,621 | ₩20,942 | ₩20,213 | ₩20,782 | +0.78% | 31.2만 |
|---|
| 2026.04.16 | ₩19,631 | ₩20,380 | ₩19,537 | ₩20,113 | +2.45% | 68만 |
|---|
| 2026.04.15 | ₩19,738 | ₩19,912 | ₩19,564 | ₩19,725 | -0.07% | 28만 |
|---|
| 2026.04.14 | ₩19,015 | ₩20,220 | ₩18,888 | ₩19,765 | +3.94% | 127만 |
|---|
| 2026.04.13 | ₩18,092 | ₩18,922 | ₩18,092 | ₩18,480 | +2.14% | 183.8만 |
|---|
| 2026.04.10 | ₩18,667 | ₩18,841 | ₩17,918 | ₩18,092 | -3.08% | 47.8만 |
|---|
| 2026.04.09 | ₩18,333 | ₩18,507 | ₩18,132 | ₩18,400 | +0.36% | 30.4만 |
|---|
| 2026.04.08 | ₩19,029 | ₩19,033 | ₩18,226 | ₩18,453 | -3.02% | 53.6만 |
|---|
| 2026.04.07 | ₩18,440 | ₩18,741 | ₩18,079 | ₩18,253 | -1.02% | 24.1만 |
|---|
| 2026.04.06 | ₩18,614 | ₩18,721 | ₩18,163 | ₩18,453 | -0.86% | 41만 |
|---|
| 2026.04.02 | ₩18,052 | ₩18,734 | ₩17,958 | ₩18,373 | +1.78% | 44.8만 |
|---|
| 2026.04.01 | ₩18,895 | ₩19,136 | ₩18,199 | ₩18,400 | -2.62% | 107.1만 |
|---|
| 2026.03.31 | ₩18,574 | ₩18,868 | ₩18,132 | ₩18,400 | -0.94% | 76.2만 |
|---|
| 2026.03.30 | ₩18,079 | ₩18,621 | ₩17,878 | ₩18,025 | -0.30% | 44.2만 |
|---|
| 2026.03.27 | ₩18,065 | ₩18,413 | ₩17,249 | ₩17,972 | -0.52% | 162.7만 |
|---|
| 2026.03.26 | ₩19,069 | ₩19,343 | ₩18,132 | ₩18,226 | -4.42% | 67.6만 |
|---|
| 2026.03.25 | ₩19,189 | ₩19,965 | ₩18,975 | ₩18,975 | -1.12% | 34.4만 |
|---|
| 2026.03.24 | ₩19,805 | ₩20,300 | ₩19,176 | ₩19,189 | -3.11% | 64.2만 |
|---|
| 2026.03.23 | ₩19,792 | ₩20,073 | ₩19,303 | ₩19,805 | +0.07% | 50.9만 |
|---|
| 2026.03.20 | ₩20,206 | ₩20,809 | ₩19,524 | ₩19,537 | -3.31% | 70.9만 |
|---|
| 2026.03.19 | ₩20,193 | ₩20,581 | ₩20,059 | ₩20,300 | +0.53% | 36.1만 |
|---|
| 2026.03.18 | ₩20,461 | ₩20,768 | ₩20,168 | ₩20,380 | -0.39% | 30만 |
|---|
| 2026.03.17 | ₩20,287 | ₩21,063 | ₩20,287 | ₩20,608 | +1.58% | 28.6만 |
|---|
| 2026.03.16 | ₩20,340 | ₩20,608 | ₩20,153 | ₩20,541 | +0.99% | 45.4만 |
|---|
| 2026.03.13 | ₩20,180 | ₩20,701 | ₩19,845 | ₩20,059 | -0.60% | 49.5만 |
|---|
| 2026.03.12 | ₩20,139 | ₩20,420 | ₩19,591 | ₩19,591 | -2.72% | 34.9만 |
|---|
| 2026.03.11 | ₩20,193 | ₩20,394 | ₩19,899 | ₩20,354 | +0.80% | 33.9만 |
|---|
| 2026.03.10 | ₩20,916 | ₩21,310 | ₩19,992 | ₩20,166 | -3.58% | 39.3만 |
|---|
| 2026.03.09 | ₩20,594 | ₩21,357 | ₩19,805 | ₩20,849 | +1.23% | 60만 |
|---|
| 2026.03.06 | ₩20,942 | ₩20,942 | ₩19,979 | ₩20,621 | -1.53% | 59.6만 |
|---|
| 2026.03.05 | ₩22,361 | ₩22,736 | ₩21,143 | ₩21,290 | -4.79% | 83.5만 |
|---|
| 2026.03.04 | ₩21,585 | ₩23,538 | ₩20,074 | ₩23,418 | +8.49% | 118.5만 |
|---|
| 2026.03.03 | ₩19,765 | ₩20,032 | ₩18,928 | ₩19,711 | -0.27% | 59.4만 |
|---|
| 2026.03.02 | ₩20,247 | ₩20,782 | ₩20,006 | ₩20,193 | -0.26% | 39.4만 |
|---|
| 2026.02.27 | ₩20,206 | ₩20,916 | ₩20,046 | ₩20,768 | +2.78% | 32.9만 |
|---|
| 2026.02.26 | ₩20,635 | ₩20,835 | ₩19,872 | ₩20,487 | -0.71% | 49만 |
|---|
| 2026.02.25 | ₩20,742 | ₩20,875 | ₩20,099 | ₩20,474 | -1.29% | 50.5만 |
|---|
| 2026.02.24 | ₩21,451 | ₩21,484 | ₩20,273 | ₩20,635 | -3.81% | 42.2만 |
|---|
| 2026.02.23 | ₩21,545 | ₩21,839 | ₩20,875 | ₩21,464 | -0.37% | 74.4만 |
|---|
| 2026.02.20 | ₩21,625 | ₩22,052 | ₩21,237 | ₩21,478 | -0.68% | 62.4만 |
|---|
| 2026.02.19 | ₩21,665 | ₩22,026 | ₩21,411 | ₩21,812 | +0.68% | 73.7만 |
|---|
| 2026.02.18 | ₩21,531 | ₩22,080 | ₩21,257 | ₩21,718 | +0.87% | 97.5만 |
|---|
| 2026.02.17 | ₩21,571 | ₩21,625 | ₩20,983 | ₩21,357 | -0.99% | 80만 |
|---|
| 2026.02.13 | ₩21,210 | ₩21,571 | ₩20,648 | ₩21,424 | +1.01% | 49.4만 |
|---|
| 2026.02.12 | ₩20,849 | ₩21,277 | ₩20,675 | ₩20,875 | +0.13% | 80.6만 |
|---|
| 2026.02.11 | ₩20,354 | ₩21,183 | ₩20,354 | ₩20,875 | +2.56% | 48.8만 |
|---|
| 2026.02.10 | ₩22,080 | ₩22,327 | ₩20,153 | ₩20,380 | -7.70% | 72.2만 |
|---|
| 2026.02.09 | ₩20,501 | ₩22,147 | ₩20,501 | ₩21,545 | +5.09% | 101.1만 |
|---|
| 2026.02.06 | ₩19,417 | ₩20,916 | ₩19,270 | ₩20,742 | +6.82% | 88.2만 |
|---|
| 2026.02.05 | ₩20,434 | ₩20,434 | ₩18,614 | ₩18,935 | -7.33% | 73.3만 |
|---|
| 2026.02.04 | ₩20,407 | ₩20,849 | ₩19,216 | ₩20,193 | -1.05% | 209.4만 |
|---|
| 2026.02.03 | ₩20,809 | ₩21,049 | ₩19,725 | ₩19,992 | -3.92% | 129.1만 |
|---|
| 2026.02.02 | ₩20,916 | ₩21,197 | ₩20,086 | ₩21,049 | +0.64% | 122.8만 |
|---|
| 2026.01.30 | ₩21,277 | ₩21,892 | ₩20,447 | ₩20,849 | -2.01% | 53.3만 |
|---|
| 2026.01.29 | ₩21,411 | ₩21,799 | ₩20,608 | ₩21,411 | 0.00% | 105.8만 |
|---|
| 2026.01.28 | ₩22,936 | ₩23,031 | ₩21,424 | ₩21,437 | -6.53% | 74.2만 |
|---|
| 2026.01.27 | ₩23,124 | ₩24,207 | ₩22,227 | ₩22,709 | -1.79% | 102.8만 |
|---|
| 2026.01.26 | ₩24,034 | ₩24,596 | ₩22,869 | ₩23,124 | -3.79% | 98.3만 |
|---|
| 2026.01.23 | ₩25,760 | ₩26,001 | ₩21,812 | ₩23,110 | -10.29% | 262만 |
|---|
| 2026.01.22 | ₩26,322 | ₩26,683 | ₩25,492 | ₩25,639 | -2.59% | 128.7만 |
|---|
| 2026.01.21 | ₩25,559 | ₩26,014 | ₩25,158 | ₩26,014 | +1.78% | 109.1만 |
|---|
| 2026.01.20 | ₩26,094 | ₩26,496 | ₩25,559 | ₩25,559 | -2.05% | 64.6만 |
|---|
| 2026.01.16 | ₩28,115 | ₩28,309 | ₩26,268 | ₩26,429 | -6.00% | 41.9만 |
|---|
| 2026.01.15 | ₩27,178 | ₩28,409 | ₩27,178 | ₩28,102 | +3.40% | 62.2만 |
|---|
| 2026.01.14 | ₩27,205 | ₩28,222 | ₩27,018 | ₩27,379 | +0.64% | 56.7만 |
|---|
| 2026.01.13 | ₩27,432 | ₩27,995 | ₩27,192 | ₩27,299 | -0.49% | 39.9만 |
|---|
| 2026.01.12 | ₩28,102 | ₩28,316 | ₩27,566 | ₩27,740 | -1.29% | 37.2만 |
|---|
| 2026.01.09 | ₩29,065 | ₩29,440 | ₩28,088 | ₩28,182 | -3.04% | 31.8만 |
|---|
| 2026.01.08 | ₩28,824 | ₩29,440 | ₩28,824 | ₩29,333 | +1.76% | 24.2만 |
|---|
| 2026.01.07 | ₩29,105 | ₩29,293 | ₩28,704 | ₩29,132 | +0.09% | 22.1만 |
|---|
| 2026.01.06 | ₩28,155 | ₩29,319 | ₩28,008 | ₩28,891 | +2.61% | 30.3만 |
|---|
| 2026.01.05 | ₩27,379 | ₩28,717 | ₩27,379 | ₩28,168 | +2.88% | 26만 |
|---|
| 2026.01.02 | ₩27,165 | ₩27,948 | ₩27,018 | ₩27,540 | +1.38% | 28.9만 |
|---|
| 2025.12.31 | ₩27,232 | ₩27,620 | ₩26,884 | ₩26,924 | -1.13% | 18.1만 |
|---|
| 2025.12.30 | ₩27,339 | ₩27,727 | ₩27,058 | ₩27,446 | +0.39% | 15.9만 |
|---|
| 2025.12.29 | ₩27,513 | ₩28,222 | ₩27,165 | ₩27,633 | +0.44% | 25.2만 |
|---|
| 2025.12.26 | ₩28,102 | ₩28,230 | ₩27,473 | ₩27,700 | -1.43% | 12.4만 |
|---|
| 2025.12.24 | ₩28,209 | ₩28,235 | ₩27,767 | ₩28,035 | -0.62% | 5.5만 |
|---|
| 2025.12.23 | ₩27,700 | ₩28,195 | ₩27,312 | ₩27,887 | +0.68% | 24.2만 |
|---|
| 2025.12.22 | ₩27,218 | ₩28,035 | ₩27,218 | ₩27,473 | +0.93% | 27.6만 |
|---|
| 2025.12.19 | ₩27,713 | ₩28,235 | ₩27,098 | ₩27,473 | -0.87% | 41.7만 |
|---|
| 2025.12.18 | ₩27,767 | ₩27,995 | ₩27,165 | ₩27,459 | -1.11% | 22.5만 |
|---|
| 2025.12.17 | ₩27,580 | ₩28,316 | ₩27,432 | ₩27,780 | +0.73% | 26.8만 |
|---|
| 2025.12.16 | ₩28,824 | ₩28,824 | ₩27,499 | ₩27,954 | -3.02% | 29.8만 |
|---|
| 2025.12.15 | ₩28,102 | ₩28,804 | ₩27,854 | ₩28,503 | +1.43% | 27.6만 |
|---|
| 2025.12.12 | ₩28,891 | ₩29,828 | ₩27,432 | ₩27,861 | -3.57% | 37.7만 |
|---|
| 2025.12.11 | ₩27,914 | ₩29,614 | ₩27,914 | ₩29,119 | +4.31% | 30.6만 |
|---|
| 2025.12.10 | ₩28,811 | ₩29,212 | ₩27,593 | ₩27,901 | -3.16% | 26.4만 |
|---|
| 2025.12.09 | ₩28,771 | ₩29,065 | ₩28,222 | ₩28,490 | -0.98% | 19.4만 |
|---|
| 2025.12.08 | ₩29,373 | ₩29,994 | ₩28,637 | ₩28,744 | -2.14% | 16.1만 |
|---|
| 2025.12.05 | ₩30,671 | ₩31,955 | ₩29,306 | ₩29,587 | -3.53% | 34.2만 |
|---|
| 2025.12.04 | ₩31,554 | ₩31,554 | ₩30,537 | ₩30,671 | -2.80% | 32.1만 |
|---|
| 2025.12.03 | ₩29,707 | ₩31,313 | ₩29,707 | ₩31,260 | +5.23% | 31.2만 |
|---|
| 2025.12.02 | ₩28,704 | ₩30,343 | ₩28,704 | ₩29,574 | +3.03% | 50.6만 |
|---|
| 2025.12.01 | ₩31,112 | ₩31,213 | ₩30,029 | ₩30,216 | -2.88% | 37.5만 |
|---|
| 2025.11.28 | ₩30,671 | ₩32,049 | ₩30,577 | ₩31,260 | +1.92% | 17.1만 |
|---|
| 2025.11.26 | ₩31,327 | ₩31,527 | ₩30,390 | ₩30,644 | -2.18% | 16만 |
|---|
| 2025.11.25 | ₩32,129 | ₩32,129 | ₩31,139 | ₩31,286 | -2.62% | 17.8만 |
|---|
| 2025.11.24 | ₩31,300 | ₩31,889 | ₩30,109 | ₩31,353 | +0.17% | 30.2만 |
|---|
| 2025.11.21 | ₩28,396 | ₩30,089 | ₩28,383 | ₩29,948 | +5.47% | 23.3만 |
|---|
| 2025.11.20 | ₩28,771 | ₩29,547 | ₩28,249 | ₩28,316 | -1.58% | 36.6만 |
|---|
| 2025.11.19 | ₩27,687 | ₩29,386 | ₩27,687 | ₩28,557 | +3.14% | 58.5만 |
|---|
| 2025.11.18 | ₩28,597 | ₩29,493 | ₩27,660 | ₩27,887 | -2.48% | 97.4만 |
|---|
| 2025.11.17 | ₩29,667 | ₩30,202 | ₩28,061 | ₩28,784 | -2.98% | 32.4만 |
|---|
| 2025.11.14 | ₩29,881 | ₩31,166 | ₩29,346 | ₩29,547 | -1.12% | 39.4만 |
|---|
| 2025.11.13 | ₩31,996 | ₩32,049 | ₩30,109 | ₩30,323 | -5.23% | 49.2만 |
|---|
| 2025.11.12 | ₩32,397 | ₩32,799 | ₩31,046 | ₩31,688 | -2.19% | 53.4만 |
|---|
| 2025.11.11 | ₩33,374 | ₩34,056 | ₩31,795 | ₩32,344 | -3.09% | 35.5만 |
|---|
| 2025.11.10 | ₩31,715 | ₩33,267 | ₩31,715 | ₩32,451 | +2.32% | 26.3만 |
|---|
| 2025.11.07 | ₩32,665 | ₩32,894 | ₩31,674 | ₩32,250 | -1.27% | 30.1만 |
|---|
| 2025.11.06 | ₩35,702 | ₩36,131 | ₩30,898 | ₩32,665 | -8.51% | 42만 |
|---|
| 2025.11.05 | ₩33,468 | ₩33,816 | ₩32,237 | ₩33,454 | -0.04% | 40.5만 |
|---|
| 2025.11.04 | ₩32,317 | ₩33,588 | ₩32,196 | ₩33,106 | +2.44% | 36.2만 |
|---|
| 2025.11.03 | ₩33,454 | ₩33,734 | ₩32,491 | ₩33,026 | -1.28% | 31.5만 |
|---|
| 2025.10.31 | ₩33,374 | ₩34,639 | ₩32,892 | ₩33,749 | +1.12% | 12.1만 |
|---|
| 2025.10.30 | ₩33,762 | ₩34,485 | ₩33,227 | ₩33,374 | -1.15% | 12.7만 |
|---|
| 2025.10.29 | ₩34,592 | ₩35,555 | ₩33,896 | ₩34,525 | -0.19% | 18.8만 |
|---|
| 2025.10.28 | ₩34,471 | ₩34,752 | ₩33,588 | ₩34,498 | +0.08% | 11.2만 |
|---|
| 2025.10.27 | ₩35,127 | ₩35,622 | ₩34,150 | ₩34,766 | -1.03% | 18.9만 |
|---|
| 2025.10.24 | ₩37,455 | ₩37,455 | ₩34,819 | ₩34,940 | -6.72% | 36만 |
|---|
| 2025.10.23 | ₩34,980 | ₩37,442 | ₩34,980 | ₩36,947 | +5.62% | 23.2만 |
|---|
| 2025.10.22 | ₩35,180 | ₩35,261 | ₩34,030 | ₩34,645 | -1.52% | 20만 |
|---|
| 2025.10.21 | ₩34,940 | ₩35,314 | ₩34,384 | ₩35,234 | +0.84% | 19.9만 |
|---|
| 2025.10.20 | ₩32,973 | ₩34,712 | ₩32,303 | ₩34,605 | +4.95% | 25.2만 |
|---|
| 2025.10.17 | ₩32,196 | ₩33,213 | ₩31,889 | ₩32,705 | +1.58% | 18.9만 |
|---|
| 2025.10.16 | ₩32,116 | ₩33,187 | ₩31,782 | ₩32,250 | +0.42% | 25.8만 |
|---|
| 2025.10.15 | ₩31,889 | ₩32,932 | ₩31,645 | ₩32,022 | +0.42% | 35.6만 |
|---|
| 2025.10.14 | ₩30,791 | ₩32,591 | ₩30,791 | ₩32,277 | +4.82% | 25.6만 |
|---|
| 2025.10.13 | ₩32,223 | ₩33,227 | ₩30,858 | ₩31,193 | -3.20% | 31.8만 |
|---|
| 2025.10.10 | ₩32,103 | ₩32,805 | ₩31,079 | ₩31,915 | -0.58% | 26.8만 |
|---|