시장 데이터를 불러오는 중
전체 종목
스탠덱스 인터내셔널 과거 주가
Standex International Corporation Common Stock · SXI · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Standex International Corporation Common Stock · SXI · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩377,118 | ₩382,691 | ₩372,920 | ₩380,967 | +1.02% | 8.2만 |
| 2026.10.08 | ₩381,475 | ₩389,749 | ₩375,166 | ₩375,687 | -1.52% | 16.3만 |
| 2026.10.07 | ₩385,552 | ₩398,063 | ₩379,604 | ₩385,298 | -0.07% | 19.8만 |
| 2026.10.06 | ₩391,086 | ₩397,702 | ₩382,023 | ₩397,154 | +1.55% | 13.2만 |
| 2026.10.05 | ₩386,354 | ₩391,059 | ₩378,935 | ₩386,621 | +0.07% | 12.6만 |
| 2026.10.02 | ₩387,169 | ₩396,259 | ₩381,983 | ₩385,752 | -0.37% | 22.3만 |
| 2026.10.01 | ₩362,762 | ₩383,026 | ₩357,415 | ₩381,114 | +5.06% | 14만 |
| 2026.09.30 | ₩367,119 | ₩368,509 | ₩362,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩364,994 |
| -0.58% |
| 12.3만 |
| 2026.09.29 | ₩375,500 | ₩375,500 | ₩365,154 | ₩365,381 | -2.69% | 18.5만 |
|---|
| 2026.09.28 | ₩372,118 | ₩375,661 | ₩365,782 | ₩372,225 | +0.03% | 14.9만 |
|---|
| 2026.09.25 | ₩375,460 | ₩377,652 | ₩369,539 | ₩374,498 | -0.26% | 14.8만 |
|---|
| 2026.09.24 | ₩368,255 | ₩376,115 | ₩363,764 | ₩373,736 | +1.49% | 16.6만 |
|---|
| 2026.09.23 | ₩358,952 | ₩371,503 | ₩355,904 | ₩370,140 | +3.12% | 14만 |
|---|
| 2026.09.22 | ₩354,381 | ₩362,962 | ₩350,544 | ₩362,427 | +2.27% | 15.4만 |
|---|
| 2026.09.21 | ₩353,873 | ₩354,488 | ₩345,131 | ₩350,892 | -0.84% | 7.1만 |
|---|
| 2026.09.18 | ₩346,949 | ₩349,234 | ₩339,878 | ₩349,154 | +0.64% | 19만 |
|---|
| 2026.09.17 | ₩355,437 | ₩356,827 | ₩340,720 | ₩344,609 | -3.05% | 8.8만 |
|---|
| 2026.09.16 | ₩344,048 | ₩350,504 | ₩341,936 | ₩346,574 | +0.73% | 15.7만 |
|---|
| 2026.09.15 | ₩346,414 | ₩350,558 | ₩339,009 | ₩340,746 | -1.64% | 12.3만 |
|---|
| 2026.09.14 | ₩349,675 | ₩353,365 | ₩341,508 | ₩343,874 | -1.66% | 9.9만 |
|---|
| 2026.09.11 | ₩363,523 | ₩365,689 | ₩357,642 | ₩359,794 | -1.03% | 7.3만 |
|---|
| 2026.09.10 | ₩355,704 | ₩359,193 | ₩349,689 | ₩356,720 | +0.29% | 14.5만 |
|---|
| 2026.09.09 | ₩360,904 | ₩370,648 | ₩357,615 | ₩360,743 | -0.04% | 19.2만 |
|---|
| 2026.09.08 | ₩368,990 | ₩370,407 | ₩361,559 | ₩363,082 | -1.60% | 15.3만 |
|---|
| 2026.09.04 | ₩371,196 | ₩374,337 | ₩363,697 | ₩368,630 | -0.69% | 16.8만 |
|---|
| 2026.09.03 | ₩374,270 | ₩376,062 | ₩366,237 | ₩369,418 | -1.30% | 9.5만 |
|---|
| 2026.09.02 | ₩381,087 | ₩384,255 | ₩371,423 | ₩371,503 | -2.51% | 15.1만 |
|---|
| 2026.09.01 | ₩380,807 | ₩382,397 | ₩375,928 | ₩381,114 | +0.08% | 13.9만 |
|---|
| 2026.08.31 | ₩396,499 | ₩398,919 | ₩386,073 | ₩387,183 | -2.35% | 9.5만 |
|---|
| 2026.08.28 | ₩405,014 | ₩411,510 | ₩396,660 | ₩398,919 | -1.50% | 12.2만 |
|---|
| 2026.08.27 | ₩408,503 | ₩412,072 | ₩402,514 | ₩405,201 | -0.81% | 10.2만 |
|---|
| 2026.08.26 | ₩410,281 | ₩414,772 | ₩406,404 | ₩407,861 | -0.59% | 8.7만 |
|---|
| 2026.08.25 | ₩412,566 | ₩415,881 | ₩401,833 | ₩407,327 | -1.27% | 16.3만 |
|---|
| 2026.08.24 | ₩415,440 | ₩415,641 | ₩401,659 | ₩405,001 | -2.51% | 10.8만 |
|---|
| 2026.08.21 | ₩418,742 | ₩422,685 | ₩407,286 | ₩414,745 | -0.95% | 8.1만 |
|---|
| 2026.08.20 | ₩412,219 | ₩419,624 | ₩409,639 | ₩413,596 | +0.33% | 9.1만 |
|---|
| 2026.08.19 | ₩433,659 | ₩434,033 | ₩416,282 | ₩417,940 | -3.62% | 8.3만 |
|---|
| 2026.08.18 | ₩436,961 | ₩436,961 | ₩426,040 | ₩428,927 | -1.84% | 7.6만 |
|---|
| 2026.08.17 | ₩444,058 | ₩448,550 | ₩432,924 | ₩437,054 | -1.58% | 9.7만 |
|---|
| 2026.08.14 | ₩436,426 | ₩445,422 | ₩434,835 | ₩442,682 | +1.43% | 9.2만 |
|---|
| 2026.08.13 | ₩446,197 | ₩446,277 | ₩433,926 | ₩438,137 | -1.81% | 18.7만 |
|---|
| 2026.08.12 | ₩446,050 | ₩448,977 | ₩440,917 | ₩441,813 | -0.95% | 9.1만 |
|---|
| 2026.08.11 | ₩439,166 | ₩447,828 | ₩431,814 | ₩437,803 | -0.31% | 10.1만 |
|---|
| 2026.08.10 | ₩456,436 | ₩458,922 | ₩437,509 | ₩438,618 | -3.90% | 8.8만 |
|---|
| 2026.08.07 | ₩454,431 | ₩457,733 | ₩448,055 | ₩454,632 | +0.04% | 15.4만 |
|---|
| 2026.08.06 | ₩433,967 | ₩454,498 | ₩433,967 | ₩451,303 | +3.99% | 17.5만 |
|---|
| 2026.08.05 | ₩429,074 | ₩436,921 | ₩425,839 | ₩436,359 | +1.70% | 11만 |
|---|
| 2026.08.04 | ₩425,439 | ₩438,204 | ₩416,697 | ₩431,373 | +1.39% | 15.7만 |
|---|
| 2026.08.03 | ₩408,436 | ₩421,522 | ₩399,119 | ₩416,991 | +2.09% | 20.2만 |
|---|
| 2026.07.31 | ₩408,917 | ₩421,723 | ₩387,651 | ₩396,326 | -3.08% | 19.9만 |
|---|
| 2026.07.30 | ₩380,285 | ₩388,787 | ₩373,388 | ₩383,961 | +0.97% | 16.9만 |
|---|
| 2026.07.29 | ₩388,546 | ₩391,113 | ₩366,478 | ₩366,865 | -5.58% | 21.9만 |
|---|
| 2026.07.28 | ₩409,786 | ₩416,523 | ₩390,377 | ₩392,476 | -4.22% | 22.6만 |
|---|
| 2026.07.27 | ₩412,179 | ₩417,445 | ₩400,483 | ₩413,997 | +0.44% | 13.5만 |
|---|
| 2026.07.24 | ₩413,769 | ₩418,207 | ₩404,707 | ₩405,883 | -1.91% | 13.8만 |
|---|
| 2026.07.23 | ₩411,216 | ₩418,621 | ₩409,372 | ₩412,473 | +0.31% | 11.5만 |
|---|
| 2026.07.22 | ₩405,335 | ₩417,806 | ₩405,335 | ₩414,103 | +2.16% | 13.2만 |
|---|
| 2026.07.21 | ₩407,126 | ₩416,242 | ₩401,458 | ₩410,722 | +0.88% | 11.2만 |
|---|
| 2026.07.20 | ₩409,398 | ₩411,818 | ₩400,844 | ₩401,031 | -2.04% | 8.4만 |
|---|
| 2026.07.17 | ₩395,069 | ₩410,815 | ₩392,503 | ₩404,640 | +2.42% | 12.5만 |
|---|
| 2026.07.16 | ₩401,084 | ₩415,507 | ₩399,601 | ₩407,300 | +1.55% | 16.4만 |
|---|
| 2026.07.15 | ₩419,169 | ₩419,169 | ₩408,382 | ₩410,989 | -1.95% | 10.6만 |
|---|
| 2026.07.14 | ₩419,557 | ₩423,420 | ₩411,577 | ₩416,884 | -0.64% | 15.9만 |
|---|
| 2026.07.13 | ₩417,124 | ₩422,658 | ₩410,374 | ₩411,083 | -1.45% | 12.2만 |
|---|
| 2026.07.10 | ₩412,018 | ₩427,711 | ₩412,018 | ₩421,829 | +2.38% | 14.6만 |
|---|
| 2026.07.09 | ₩406,698 | ₩422,752 | ₩404,279 | ₩413,876 | +1.76% | 26.3만 |
|---|
| 2026.07.08 | ₩410,321 | ₩414,531 | ₩401,659 | ₩402,675 | -1.86% | 13.5만 |
|---|
| 2026.07.07 | ₩421,054 | ₩423,888 | ₩402,474 | ₩415,093 | -1.42% | 19.5만 |
|---|
| 2026.07.06 | ₩439,728 | ₩451,076 | ₩424,677 | ₩427,444 | -2.79% | 28.3만 |
|---|
| 2026.07.02 | ₩465,499 | ₩468,520 | ₩435,905 | ₩438,257 | -5.85% | 25.9만 |
|---|
| 2026.07.01 | ₩475,203 | ₩478,478 | ₩464,443 | ₩465,780 | -1.98% | 25.8만 |
|---|
| 2026.06.30 | ₩476,673 | ₩486,405 | ₩461,248 | ₩478,090 | +0.30% | 33.8만 |
|---|
| 2026.06.29 | ₩449,231 | ₩476,139 | ₩444,967 | ₩474,561 | +5.64% | 35.7만 |
|---|
| 2026.06.26 | ₩445,809 | ₩460,219 | ₩438,632 | ₩455,140 | +2.09% | 58.5만 |
|---|
| 2026.06.25 | ₩430,277 | ₩453,402 | ₩427,898 | ₩451,985 | +5.05% | 32.9만 |
|---|
| 2026.06.24 | ₩422,712 | ₩437,469 | ₩418,742 | ₩424,850 | +0.51% | 28.7만 |
|---|
| 2026.06.23 | ₩418,608 | ₩426,187 | ₩411,804 | ₩422,511 | +0.93% | 16.6만 |
|---|
| 2026.06.22 | ₩421,335 | ₩429,368 | ₩409,024 | ₩428,553 | +1.71% | 12.6만 |
|---|
| 2026.06.18 | ₩400,135 | ₩423,621 | ₩399,908 | ₩421,281 | +5.28% | 29.6만 |
|---|
| 2026.06.17 | ₩414,384 | ₩417,619 | ₩394,735 | ₩395,363 | -4.59% | 19.4만 |
|---|
| 2026.06.16 | ₩417,980 | ₩425,064 | ₩412,139 | ₩412,727 | -1.26% | 18.1만 |
|---|
| 2026.06.15 | ₩414,398 | ₩421,562 | ₩412,459 | ₩413,408 | -0.24% | 21.3만 |
|---|
| 2026.06.12 | ₩412,352 | ₩413,034 | ₩403,597 | ₩405,228 | -1.73% | 20.8만 |
|---|
| 2026.06.11 | ₩392,543 | ₩407,915 | ₩391,701 | ₩406,364 | +3.52% | 10.8만 |
|---|
| 2026.06.10 | ₩394,240 | ₩405,990 | ₩388,239 | ₩388,600 | -1.43% | 27.3만 |
|---|
| 2026.06.09 | ₩398,758 | ₩408,316 | ₩384,349 | ₩394,147 | -1.16% | 17.8만 |
|---|
| 2026.06.08 | ₩393,118 | ₩399,480 | ₩388,359 | ₩392,864 | -0.06% | 9.9만 |
|---|
| 2026.06.05 | ₩394,829 | ₩397,609 | ₩382,758 | ₩388,239 | -1.67% | 11.4만 |
|---|
| 2026.06.04 | ₩394,067 | ₩398,959 | ₩388,052 | ₩397,876 | +0.97% | 16.4만 |
|---|
| 2026.06.03 | ₩383,908 | ₩395,510 | ₩382,959 | ₩390,832 | +1.80% | 21.8만 |
|---|
| 2026.06.02 | ₩378,895 | ₩391,621 | ₩377,037 | ₩385,846 | +1.83% | 21.6만 |
|---|
| 2026.06.01 | ₩364,673 | ₩381,809 | ₩361,452 | ₩377,465 | +3.51% | 19.1만 |
|---|
| 2026.05.29 | ₩370,528 | ₩375,687 | ₩367,868 | ₩370,274 | -0.07% | 17.1만 |
|---|
| 2026.05.28 | ₩364,085 | ₩370,140 | ₩356,519 | ₩368,229 | +1.14% | 22.8만 |
|---|
| 2026.05.27 | ₩364,539 | ₩369,057 | ₩358,965 | ₩368,175 | +1.00% | 15.8만 |
|---|
| 2026.05.26 | ₩346,735 | ₩361,679 | ₩345,091 | ₩360,235 | +3.89% | 23만 |
|---|
| 2026.05.22 | ₩340,813 | ₩344,703 | ₩338,808 | ₩341,949 | +0.33% | 9.8만 |
|---|
| 2026.05.21 | ₩335,587 | ₩339,650 | ₩328,703 | ₩337,325 | +0.52% | 11.4만 |
|---|
| 2026.05.20 | ₩332,018 | ₩341,228 | ₩327,821 | ₩339,410 | +2.23% | 15.3만 |
|---|
| 2026.05.19 | ₩331,630 | ₩331,630 | ₩323,076 | ₩327,687 | -1.19% | 9.4만 |
|---|
| 2026.05.18 | ₩334,959 | ₩338,020 | ₩330,387 | ₩335,747 | +0.24% | 10.4만 |
|---|
| 2026.05.15 | ₩340,252 | ₩343,259 | ₩330,908 | ₩332,419 | -2.30% | 9.1만 |
|---|
| 2026.05.14 | ₩339,851 | ₩348,005 | ₩336,576 | ₩346,454 | +1.94% | 13.7만 |
|---|
| 2026.05.13 | ₩341,428 | ₩341,428 | ₩329,251 | ₩338,046 | -0.99% | 33.2만 |
|---|
| 2026.05.12 | ₩342,578 | ₩342,832 | ₩331,884 | ₩340,867 | -0.50% | 14.8만 |
|---|
| 2026.05.11 | ₩349,435 | ₩356,787 | ₩344,489 | ₩347,537 | -0.54% | 17.1만 |
|---|
| 2026.05.08 | ₩358,952 | ₩358,952 | ₩342,845 | ₩349,435 | -2.65% | 17.8만 |
|---|
| 2026.05.07 | ₩364,473 | ₩364,473 | ₩355,303 | ₩358,952 | -1.51% | 14.5만 |
|---|
| 2026.05.06 | ₩351,801 | ₩360,142 | ₩345,505 | ₩359,714 | +2.25% | 12.3만 |
|---|
| 2026.05.05 | ₩341,121 | ₩350,611 | ₩336,175 | ₩347,056 | +1.74% | 19.7만 |
|---|
| 2026.05.04 | ₩331,243 | ₩341,027 | ₩328,289 | ₩336,202 | +1.50% | 22.5만 |
|---|
| 2026.05.01 | ₩358,805 | ₩362,401 | ₩308,786 | ₩332,339 | -7.38% | 63.4만 |
|---|
| 2026.04.30 | ₩339,824 | ₩367,948 | ₩339,824 | ₩364,914 | +7.38% | 27.7만 |
|---|
| 2026.04.29 | ₩360,075 | ₩361,104 | ₩338,073 | ₩338,260 | -6.06% | 19.4만 |
|---|
| 2026.04.28 | ₩357,655 | ₩360,864 | ₩352,215 | ₩359,754 | +0.59% | 16.5만 |
|---|
| 2026.04.27 | ₩365,956 | ₩365,956 | ₩343,928 | ₩360,369 | -1.53% | 26.9만 |
|---|
| 2026.04.24 | ₩366,838 | ₩368,656 | ₩342,310 | ₩365,355 | -0.40% | 26만 |
|---|
| 2026.04.23 | ₩370,902 | ₩377,452 | ₩364,847 | ₩367,306 | -0.97% | 20.4만 |
|---|
| 2026.04.22 | ₩373,749 | ₩376,596 | ₩366,571 | ₩370,247 | -0.94% | 15.5만 |
|---|
| 2026.04.21 | ₩373,669 | ₩380,566 | ₩362,748 | ₩369,579 | -1.09% | 21.5만 |
|---|
| 2026.04.20 | ₩372,934 | ₩377,158 | ₩369,124 | ₩372,787 | -0.04% | 19.5만 |
|---|
| 2026.04.17 | ₩367,587 | ₩378,280 | ₩366,397 | ₩372,132 | +1.24% | 23.9만 |
|---|
| 2026.04.16 | ₩355,704 | ₩363,443 | ₩355,704 | ₩362,080 | +1.79% | 17.6만 |
|---|
| 2026.04.15 | ₩357,722 | ₩360,583 | ₩344,222 | ₩356,907 | -0.23% | 23.8만 |
|---|
| 2026.04.14 | ₩365,408 | ₩368,442 | ₩360,155 | ₩360,569 | -1.32% | 12.5만 |
|---|
| 2026.04.13 | ₩357,295 | ₩364,152 | ₩353,218 | ₩364,152 | +1.92% | 18.9만 |
|---|
| 2026.04.10 | ₩365,101 | ₩365,101 | ₩356,880 | ₩358,605 | -1.78% | 15.7만 |
|---|
| 2026.04.09 | ₩364,152 | ₩370,728 | ₩359,380 | ₩364,446 | +0.08% | 24.2만 |
|---|
| 2026.04.08 | ₩353,859 | ₩368,202 | ₩353,538 | ₩364,686 | +3.06% | 20.6만 |
|---|
| 2026.04.07 | ₩339,142 | ₩339,731 | ₩330,588 | ₩339,209 | +0.02% | 27만 |
|---|
| 2026.04.06 | ₩340,452 | ₩343,794 | ₩336,883 | ₩339,490 | -0.28% | 20.1만 |
|---|
| 2026.04.02 | ₩341,027 | ₩348,406 | ₩335,507 | ₩344,462 | +1.01% | 21.7만 |
|---|
| 2026.04.01 | ₩344,783 | ₩352,683 | ₩342,190 | ₩347,657 | +0.83% | 14.2만 |
|---|
| 2026.03.31 | ₩340,586 | ₩347,858 | ₩332,994 | ₩340,666 | +0.02% | 29.8만 |
|---|
| 2026.03.30 | ₩339,183 | ₩341,816 | ₩327,273 | ₩334,170 | -1.48% | 30.5만 |
|---|
| 2026.03.27 | ₩339,744 | ₩343,152 | ₩334,170 | ₩335,025 | -1.39% | 14.7만 |
|---|
| 2026.03.26 | ₩342,925 | ₩346,320 | ₩337,739 | ₩341,548 | -0.40% | 11.4만 |
|---|
| 2026.03.25 | ₩350,959 | ₩355,129 | ₩345,331 | ₩347,630 | -0.95% | 15.8만 |
|---|
| 2026.03.24 | ₩335,520 | ₩347,777 | ₩335,266 | ₩347,457 | +3.56% | 12.4만 |
|---|
| 2026.03.23 | ₩345,973 | ₩354,020 | ₩339,303 | ₩339,771 | -1.79% | 14.5만 |
|---|
| 2026.03.20 | ₩347,550 | ₩350,424 | ₩334,050 | ₩336,442 | -3.20% | 32.7만 |
|---|
| 2026.03.19 | ₩336,469 | ₩347,657 | ₩332,365 | ₩345,639 | +2.73% | 18만 |
|---|
| 2026.03.18 | ₩339,744 | ₩345,264 | ₩338,955 | ₩339,797 | +0.02% | 12.9만 |
|---|
| 2026.03.17 | ₩343,393 | ₩348,138 | ₩334,491 | ₩341,321 | -0.60% | 14.3만 |
|---|
| 2026.03.16 | ₩345,866 | ₩347,537 | ₩334,985 | ₩341,949 | -1.13% | 15.9만 |
|---|
| 2026.03.13 | ₩348,860 | ₩351,948 | ₩330,842 | ₩339,463 | -2.69% | 17.5만 |
|---|
| 2026.03.12 | ₩345,211 | ₩352,937 | ₩341,455 | ₩344,182 | -0.30% | 21.1만 |
|---|
| 2026.03.11 | ₩344,409 | ₩352,269 | ₩344,061 | ₩350,411 | +1.74% | 17.7만 |
|---|
| 2026.03.10 | ₩345,224 | ₩358,952 | ₩344,556 | ₩348,499 | +0.95% | 24.5만 |
|---|
| 2026.03.09 | ₩328,275 | ₩352,389 | ₩321,899 | ₩348,125 | +6.05% | 19.4만 |
|---|
| 2026.03.06 | ₩332,419 | ₩337,726 | ₩327,500 | ₩335,360 | +0.88% | 15만 |
|---|
| 2026.03.05 | ₩349,315 | ₩353,298 | ₩336,950 | ₩341,401 | -2.27% | 11.8만 |
|---|
| 2026.03.04 | ₩345,077 | ₩355,557 | ₩342,083 | ₩354,167 | +2.63% | 21.9만 |
|---|
| 2026.03.03 | ₩339,423 | ₩349,635 | ₩330,949 | ₩346,147 | +1.98% | 37.5만 |
|---|
| 2026.03.02 | ₩346,200 | ₩355,036 | ₩343,527 | ₩352,884 | +1.93% | 16만 |
|---|
| 2026.02.27 | ₩339,958 | ₩351,293 | ₩338,621 | ₩350,210 | +3.02% | 20.4만 |
|---|
| 2026.02.26 | ₩345,786 | ₩349,675 | ₩332,900 | ₩345,919 | +0.04% | 16만 |
|---|
| 2026.02.25 | ₩328,476 | ₩341,789 | ₩324,987 | ₩341,749 | +4.04% | 27.8만 |
|---|
| 2026.02.24 | ₩333,368 | ₩337,685 | ₩322,808 | ₩324,666 | -2.61% | 16.2만 |
|---|
| 2026.02.23 | ₩340,332 | ₩346,868 | ₩330,173 | ₩332,178 | -2.40% | 12.6만 |
|---|
| 2026.02.20 | ₩340,492 | ₩349,716 | ₩340,492 | ₩344,556 | +1.19% | 10만 |
|---|
| 2026.02.19 | ₩337,151 | ₩341,869 | ₩331,871 | ₩341,669 | +1.34% | 9.2만 |
|---|
| 2026.02.18 | ₩343,527 | ₩352,536 | ₩336,108 | ₩339,423 | -1.19% | 9.7만 |
|---|
| 2026.02.17 | ₩348,620 | ₩348,620 | ₩337,886 | ₩344,904 | -1.07% | 15.2만 |
|---|
| 2026.02.13 | ₩344,770 | ₩349,849 | ₩339,116 | ₩347,924 | +0.91% | 6.9만 |
|---|
| 2026.02.12 | ₩354,394 | ₩362,067 | ₩334,103 | ₩341,776 | -3.56% | 17.9만 |
|---|
| 2026.02.11 | ₩352,884 | ₩358,230 | ₩348,125 | ₩351,012 | -0.53% | 16.5만 |
|---|
| 2026.02.10 | ₩349,662 | ₩350,905 | ₩344,837 | ₩348,285 | -0.39% | 9만 |
|---|
| 2026.02.09 | ₩341,709 | ₩352,870 | ₩339,517 | ₩346,334 | +1.35% | 16.9만 |
|---|
| 2026.02.06 | ₩325,294 | ₩341,776 | ₩325,294 | ₩339,838 | +4.47% | 18.8만 |
|---|
| 2026.02.05 | ₩320,375 | ₩327,660 | ₩315,670 | ₩320,416 | +0.01% | 13.2만 |
|---|
| 2026.02.04 | ₩333,983 | ₩334,544 | ₩313,919 | ₩323,396 | -3.17% | 17.3만 |
|---|
| 2026.02.03 | ₩335,827 | ₩339,316 | ₩328,476 | ₩331,590 | -1.26% | 17.8만 |
|---|
| 2026.02.02 | ₩323,824 | ₩331,136 | ₩318,010 | ₩329,812 | +1.85% | 22만 |
|---|
| 2026.01.30 | ₩321,017 | ₩351,547 | ₩305,565 | ₩320,803 | -0.07% | 32만 |
|---|
| 2026.01.29 | ₩326,337 | ₩335,239 | ₩321,886 | ₩329,077 | +0.84% | 15.9만 |
|---|
| 2026.01.28 | ₩327,353 | ₩327,487 | ₩316,392 | ₩323,557 | -1.16% | 8.6만 |
|---|
| 2026.01.27 | ₩330,775 | ₩330,775 | ₩321,886 | ₩327,594 | -0.96% | 10.9만 |
|---|
| 2026.01.26 | ₩323,797 | ₩333,101 | ₩321,672 | ₩330,347 | +2.02% | 16만 |
|---|
| 2026.01.23 | ₩333,381 | ₩335,894 | ₩321,218 | ₩323,543 | -2.95% | 10.6만 |
|---|
| 2026.01.22 | ₩332,513 | ₩338,367 | ₩331,056 | ₩331,149 | -0.41% | 17.3만 |
|---|
| 2026.01.21 | ₩328,917 | ₩335,827 | ₩324,987 | ₩331,082 | +0.66% | 11만 |
|---|
| 2026.01.20 | ₩327,594 | ₩330,107 | ₩322,995 | ₩324,720 | -0.88% | 6.8만 |
|---|
| 2026.01.16 | ₩335,507 | ₩336,950 | ₩329,104 | ₩334,143 | -0.41% | 14.1만 |
|---|
| 2026.01.15 | ₩332,218 | ₩335,507 | ₩331,162 | ₩335,025 | +0.84% | 9.1만 |
|---|
| 2026.01.14 | ₩324,960 | ₩330,748 | ₩322,675 | ₩330,173 | +1.60% | 18만 |
|---|
| 2026.01.13 | ₩321,004 | ₩326,043 | ₩318,411 | ₩323,236 | +0.70% | 12.1만 |
|---|
| 2026.01.12 | ₩315,229 | ₩323,891 | ₩315,229 | ₩320,068 | +1.54% | 10.1만 |
|---|
| 2026.01.09 | ₩323,330 | ₩326,618 | ₩312,970 | ₩317,141 | -1.91% | 10.5만 |
|---|
| 2026.01.08 | ₩311,166 | ₩320,081 | ₩310,511 | ₩319,573 | +2.70% | 13.9만 |
|---|
| 2026.01.07 | ₩315,791 | ₩315,791 | ₩305,578 | ₩311,273 | -1.43% | 14.6만 |
|---|
| 2026.01.06 | ₩310,297 | ₩317,849 | ₩303,253 | ₩317,395 | +2.29% | 16.8만 |
|---|
| 2026.01.05 | ₩303,386 | ₩314,989 | ₩303,386 | ₩311,700 | +2.74% | 8.8만 |
|---|
| 2026.01.02 | ₩292,305 | ₩301,301 | ₩290,594 | ₩300,566 | +2.83% | 12.1만 |
|---|
| 2025.12.31 | ₩294,217 | ₩299,176 | ₩289,485 | ₩290,434 | -1.29% | 12.3만 |
|---|
| 2025.12.30 | ₩303,092 | ₩303,092 | ₩296,636 | ₩297,090 | -1.98% | 12.4만 |
|---|
| 2025.12.29 | ₩304,883 | ₩308,720 | ₩302,798 | ₩302,959 | -0.63% | 21.7만 |
|---|
| 2025.12.26 | ₩306,715 | ₩309,067 | ₩304,268 | ₩306,688 | -0.01% | 12.8만 |
|---|
| 2025.12.24 | ₩309,388 | ₩309,388 | ₩305,806 | ₩306,661 | -0.88% | 6.5만 |
|---|
| 2025.12.23 | ₩302,223 | ₩307,610 | ₩299,657 | ₩307,450 | +1.73% | 13.6만 |
|---|
| 2025.12.22 | ₩300,753 | ₩306,701 | ₩300,205 | ₩301,087 | +0.11% | 8.7만 |
|---|
| 2025.12.19 | ₩297,264 | ₩300,700 | ₩295,887 | ₩300,700 | +1.16% | 20.6만 |
|---|
| 2025.12.18 | ₩301,395 | ₩301,395 | ₩295,152 | ₩299,256 | -0.71% | 13.7만 |
|---|
| 2025.12.17 | ₩303,867 | ₩307,837 | ₩290,166 | ₩296,222 | -2.52% | 19만 |
|---|
| 2025.12.16 | ₩307,717 | ₩311,112 | ₩301,328 | ₩305,084 | -0.86% | 15.5만 |
|---|
| 2025.12.15 | ₩311,941 | ₩312,970 | ₩305,311 | ₩308,225 | -1.19% | 12.8만 |
|---|
| 2025.12.12 | ₩333,555 | ₩334,611 | ₩310,043 | ₩311,219 | -6.70% | 16.6만 |
|---|
| 2025.12.11 | ₩331,162 | ₩337,886 | ₩326,203 | ₩332,753 | +0.48% | 20.6만 |
|---|
| 2025.12.10 | ₩308,853 | ₩335,934 | ₩305,324 | ₩328,048 | +6.21% | 24.5만 |
|---|
| 2025.12.09 | ₩311,366 | ₩313,171 | ₩304,188 | ₩308,853 | -0.81% | 14.1만 |
|---|
| 2025.12.08 | ₩326,030 | ₩327,005 | ₩313,398 | ₩314,240 | -3.62% | 16.7만 |
|---|
| 2025.12.05 | ₩324,840 | ₩327,206 | ₩320,202 | ₩323,583 | -0.39% | 11.3만 |
|---|
| 2025.12.04 | ₩320,696 | ₩333,649 | ₩319,266 | ₩325,909 | +1.63% | 13.4만 |
|---|
| 2025.12.03 | ₩323,503 | ₩324,613 | ₩317,555 | ₩322,180 | -0.41% | 18.6만 |
|---|
| 2025.12.02 | ₩324,893 | ₩327,219 | ₩320,202 | ₩321,712 | -0.98% | 14.8만 |
|---|
| 2025.12.01 | ₩325,375 | ₩329,639 | ₩320,750 | ₩323,423 | -0.60% | 24.2만 |
|---|
| 2025.11.28 | ₩328,663 | ₩328,663 | ₩323,223 | ₩327,700 | -0.29% | 4.1만 |
|---|
| 2025.11.26 | ₩321,913 | ₩328,663 | ₩319,854 | ₩325,201 | +1.02% | 23.8만 |
|---|
| 2025.11.25 | ₩317,381 | ₩327,941 | ₩315,456 | ₩323,891 | +2.05% | 11.5만 |
|---|
| 2025.11.24 | ₩306,487 | ₩315,176 | ₩301,943 | ₩314,387 | +2.58% | 11.1만 |
|---|
| 2025.11.21 | ₩299,657 | ₩309,147 | ₩299,256 | ₩306,514 | +2.29% | 16.5만 |
|---|
| 2025.11.20 | ₩308,586 | ₩313,492 | ₩293,562 | ₩296,984 | -3.76% | 13.7만 |
|---|
| 2025.11.19 | ₩301,528 | ₩307,797 | ₩301,421 | ₩303,426 | +0.63% | 15.2만 |
|---|
| 2025.11.18 | ₩308,131 | ₩308,960 | ₩302,317 | ₩302,330 | -1.88% | 8.9만 |
|---|
| 2025.11.17 | ₩311,847 | ₩316,472 | ₩308,118 | ₩309,174 | -0.86% | 12.5만 |
|---|
| 2025.11.14 | ₩288,215 | ₩312,489 | ₩288,215 | ₩311,767 | +8.17% | 13만 |
|---|
| 2025.11.13 | ₩311,460 | ₩314,160 | ₩303,667 | ₩309,842 | -0.52% | 9.8만 |
|---|
| 2025.11.12 | ₩314,962 | ₩319,787 | ₩312,155 | ₩313,786 | -0.37% | 9.7만 |
|---|
| 2025.11.11 | ₩319,467 | ₩321,391 | ₩308,345 | ₩312,823 | -2.08% | 9.5만 |
|---|
| 2025.11.10 | ₩319,413 | ₩324,466 | ₩316,566 | ₩318,076 | -0.42% | 14.9만 |
|---|
| 2025.11.07 | ₩313,318 | ₩317,702 | ₩306,554 | ₩317,020 | +1.18% | 17.7만 |
|---|
| 2025.11.06 | ₩309,655 | ₩317,261 | ₩309,642 | ₩314,949 | +1.71% | 10.8만 |
|---|
| 2025.11.05 | ₩306,314 | ₩314,093 | ₩304,055 | ₩312,289 | +1.95% | 7.7만 |
|---|
| 2025.11.04 | ₩313,919 | ₩313,919 | ₩300,873 | ₩306,140 | -2.48% | 14.3만 |
|---|
| 2025.11.03 | ₩314,842 | ₩321,431 | ₩309,174 | ₩313,518 | -0.42% | 14.5만 |
|---|
| 2025.10.31 | ₩314,654 | ₩316,793 | ₩289,164 | ₩311,754 | -0.92% | 27.5만 |
|---|
| 2025.10.30 | ₩324,907 | ₩329,411 | ₩317,194 | ₩319,079 | -1.79% | 14만 |
|---|
| 2025.10.29 | ₩324,813 | ₩330,374 | ₩317,208 | ₩326,725 | +0.59% | 9.3만 |
|---|
| 2025.10.28 | ₩318,838 | ₩326,003 | ₩317,462 | ₩324,319 | +1.72% | 9.8만 |
|---|
| 2025.10.27 | ₩327,206 | ₩330,173 | ₩321,231 | ₩321,525 | -1.74% | 10만 |
|---|
| 2025.10.24 | ₩328,984 | ₩328,984 | ₩323,904 | ₩327,313 | -0.51% | 10.4만 |
|---|
| 2025.10.23 | ₩314,788 | ₩325,361 | ₩312,556 | ₩323,904 | +2.90% | 12.6만 |
|---|
| 2025.10.22 | ₩314,000 | ₩316,165 | ₩310,591 | ₩312,235 | -0.56% | 23.4만 |
|---|
| 2025.10.21 | ₩320,629 | ₩324,746 | ₩313,104 | ₩313,425 | -2.25% | 17.5만 |
|---|
| 2025.10.20 | ₩314,120 | ₩322,327 | ₩312,783 | ₩322,140 | +2.55% | 7.2만 |
|---|
| 2025.10.17 | ₩312,783 | ₩314,788 | ₩307,704 | ₩311,968 | -0.26% | 12.5만 |
|---|
| 2025.10.16 | ₩315,189 | ₩315,537 | ₩309,254 | ₩314,588 | -0.19% | 12.5만 |
|---|
| 2025.10.15 | ₩312,395 | ₩315,376 | ₩307,730 | ₩312,649 | +0.08% | 19.8만 |
|---|
| 2025.10.14 | ₩295,005 | ₩309,054 | ₩294,070 | ₩307,436 | +4.21% | 15.4만 |
|---|
| 2025.10.13 | ₩295,393 | ₩305,712 | ₩294,070 | ₩301,929 | +2.21% | 20.7만 |
|---|
| 2025.10.10 | ₩295,366 | ₩301,969 | ₩288,335 | ₩290,287 | -1.72% | 23.7만 |
|---|