시장 데이터를 불러오는 중
전체 종목
신한지주 과거 주가
Shinhan Financial Group · 055550.KS · KOSPI
주요 제품·사업: 금융지주회사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Shinhan Financial Group · 055550.KS · KOSPI
주요 제품·사업: 금융지주회사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩102,900 | ₩103,100 | ₩99,500 | ₩99,500 | -3.30% | 123.1만 |
| 2026.10.07 | ₩103,200 | ₩105,100 | ₩102,200 | ₩103,300 | +0.10% | 66.7만 |
| 2026.10.06 | ₩105,000 | ₩105,600 | ₩102,900 | ₩103,600 | -1.33% | 75.3만 |
| 2026.10.02 | ₩103,700 | ₩105,300 | ₩103,700 | ₩104,800 | +1.06% | 72.1만 |
| 2026.10.01 | ₩103,500 | ₩106,300 | ₩103,200 | ₩103,800 | +0.29% | 112.7만 |
| 2026.09.30 | ₩110,500 | ₩110,800 | ₩105,500 | ₩106,100 | -3.98% | 172만 |
| 2026.09.29 | ₩110,000 | ₩110,800 | ₩109,200 | ₩110,500 | +0.45% | 71.9만 |
| 2026.09.28 | ₩108,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,800 |
| ₩111,300 |
| +2.30% |
| 95만 |
| 2026.09.23 | ₩112,800 | ₩113,300 | ₩109,100 | ₩109,300 | -3.10% | 89.6만 |
|---|
| 2026.09.22 | ₩114,100 | ₩114,300 | ₩112,200 | ₩113,200 | -0.79% | 73.1만 |
|---|
| 2026.09.21 | ₩111,100 | ₩114,000 | ₩110,000 | ₩113,100 | +1.80% | 101만 |
|---|
| 2026.09.18 | ₩114,200 | ₩114,400 | ₩110,100 | ₩110,100 | -3.59% | 162.9만 |
|---|
| 2026.09.17 | ₩112,500 | ₩114,300 | ₩111,100 | ₩113,300 | +0.71% | 83.6만 |
|---|
| 2026.09.16 | ₩110,500 | ₩112,500 | ₩110,400 | ₩112,100 | +1.45% | 79.1만 |
|---|
| 2026.09.15 | ₩112,900 | ₩113,800 | ₩111,600 | ₩112,200 | -0.62% | 87.9만 |
|---|
| 2026.09.14 | ₩111,000 | ₩115,100 | ₩111,000 | ₩114,600 | +3.24% | 92만 |
|---|
| 2026.09.11 | ₩110,700 | ₩113,200 | ₩108,900 | ₩112,900 | +1.99% | 102.6만 |
|---|
| 2026.09.10 | ₩110,400 | ₩112,100 | ₩109,400 | ₩110,300 | -0.09% | 139.8만 |
|---|
| 2026.09.09 | ₩112,600 | ₩113,000 | ₩109,900 | ₩110,600 | -1.78% | 95.8만 |
|---|
| 2026.09.08 | ₩115,800 | ₩116,500 | ₩112,600 | ₩113,200 | -2.25% | 77.6만 |
|---|
| 2026.09.07 | ₩114,300 | ₩114,700 | ₩111,400 | ₩113,900 | -0.35% | 75.8만 |
|---|
| 2026.09.04 | ₩113,600 | ₩114,600 | ₩109,800 | ₩110,300 | -2.90% | 111.6만 |
|---|
| 2026.09.03 | ₩113,000 | ₩115,900 | ₩110,600 | ₩114,500 | +1.33% | 149만 |
|---|
| 2026.09.02 | ₩110,500 | ₩113,900 | ₩110,000 | ₩110,500 | 0.00% | 156.3만 |
|---|
| 2026.09.01 | ₩108,000 | ₩112,000 | ₩108,000 | ₩111,100 | +2.87% | 185.7만 |
|---|
| 2026.08.31 | ₩110,000 | ₩110,700 | ₩108,000 | ₩108,900 | -1.00% | 183.9만 |
|---|
| 2026.08.28 | ₩107,800 | ₩110,000 | ₩107,300 | ₩109,700 | +1.76% | 72.9만 |
|---|
| 2026.08.27 | ₩109,900 | ₩110,500 | ₩107,400 | ₩108,800 | -1.00% | 95.2만 |
|---|
| 2026.08.26 | ₩106,200 | ₩108,700 | ₩105,200 | ₩107,400 | +1.13% | 79.2만 |
|---|
| 2026.08.25 | ₩104,100 | ₩107,800 | ₩102,800 | ₩106,500 | +2.31% | 90.5만 |
|---|
| 2026.08.24 | ₩104,100 | ₩104,200 | ₩101,800 | ₩103,300 | -0.77% | 71만 |
|---|
| 2026.08.21 | ₩102,000 | ₩104,700 | ₩101,000 | ₩104,100 | +2.06% | 134.6만 |
|---|
| 2026.08.20 | ₩104,400 | ₩105,200 | ₩101,100 | ₩101,100 | -3.16% | 125.2만 |
|---|
| 2026.08.19 | ₩105,000 | ₩105,500 | ₩102,100 | ₩105,000 | 0.00% | 112.3만 |
|---|
| 2026.08.18 | ₩106,400 | ₩106,700 | ₩104,500 | ₩106,500 | +0.09% | 84.9만 |
|---|
| 2026.08.14 | ₩106,000 | ₩108,000 | ₩105,200 | ₩107,400 | +1.32% | 69.2만 |
|---|
| 2026.08.13 | ₩105,300 | ₩108,300 | ₩104,600 | ₩106,600 | +1.23% | 136.3만 |
|---|
| 2026.08.12 | ₩105,500 | ₩107,900 | ₩103,700 | ₩103,800 | -1.61% | 120.9만 |
|---|
| 2026.08.11 | ₩106,600 | ₩106,700 | ₩104,300 | ₩104,500 | -1.97% | 85.9만 |
|---|
| 2026.08.10 | ₩108,200 | ₩108,900 | ₩104,100 | ₩106,400 | -1.66% | 114.3만 |
|---|
| 2026.08.07 | ₩107,600 | ₩110,300 | ₩105,600 | ₩110,000 | +2.23% | 138.9만 |
|---|
| 2026.08.06 | ₩107,900 | ₩107,900 | ₩104,700 | ₩107,400 | -0.46% | 100.7만 |
|---|
| 2026.08.05 | ₩102,700 | ₩106,700 | ₩102,600 | ₩103,600 | +0.88% | 85만 |
|---|
| 2026.08.04 | ₩100,800 | ₩102,900 | ₩100,300 | ₩102,300 | +1.49% | 76.3만 |
|---|
| 2026.08.03 | ₩99,700 | ₩103,200 | ₩99,000 | ₩102,700 | +3.01% | 99.1만 |
|---|
| 2026.07.31 | ₩100,900 | ₩101,800 | ₩97,500 | ₩100,700 | -0.20% | 172.2만 |
|---|
| 2026.07.30 | ₩98,300 | ₩104,800 | ₩96,700 | ₩100,800 | +2.54% | 147.2만 |
|---|
| 2026.07.29 | ₩100,300 | ₩103,600 | ₩95,700 | ₩98,300 | -1.99% | 138.2만 |
|---|
| 2026.07.28 | ₩102,500 | ₩105,400 | ₩99,700 | ₩100,900 | -1.56% | 125.3만 |
|---|
| 2026.07.27 | ₩104,800 | ₩105,700 | ₩102,400 | ₩105,000 | +0.19% | 69.5만 |
|---|
| 2026.07.24 | ₩102,900 | ₩107,900 | ₩101,900 | ₩104,400 | +1.46% | 108.7만 |
|---|
| 2026.07.23 | ₩104,000 | ₩105,400 | ₩102,700 | ₩103,800 | -0.19% | 108.3만 |
|---|
| 2026.07.22 | ₩105,500 | ₩107,200 | ₩103,600 | ₩104,500 | -0.95% | 110.8만 |
|---|
| 2026.07.21 | ₩97,400 | ₩105,500 | ₩97,300 | ₩104,700 | +7.49% | 109.5만 |
|---|
| 2026.07.20 | ₩104,500 | ₩105,800 | ₩100,000 | ₩101,800 | -2.58% | 137.8만 |
|---|
| 2026.07.16 | ₩108,600 | ₩112,400 | ₩105,000 | ₩107,900 | -0.64% | 146.4만 |
|---|
| 2026.07.15 | ₩107,700 | ₩110,400 | ₩106,700 | ₩107,300 | -0.37% | 131.2만 |
|---|
| 2026.07.14 | ₩111,100 | ₩112,000 | ₩106,000 | ₩106,500 | -4.14% | 142.8만 |
|---|
| 2026.07.13 | ₩110,800 | ₩113,300 | ₩107,500 | ₩108,600 | -1.99% | 137.7만 |
|---|
| 2026.07.10 | ₩106,000 | ₩111,800 | ₩104,300 | ₩109,200 | +3.02% | 159.8만 |
|---|
| 2026.07.09 | ₩108,700 | ₩109,700 | ₩104,000 | ₩105,000 | -3.40% | 185.1만 |
|---|
| 2026.07.08 | ₩108,700 | ₩111,000 | ₩105,200 | ₩107,300 | -1.29% | 161.9만 |
|---|
| 2026.07.07 | ₩107,300 | ₩109,500 | ₩105,800 | ₩108,600 | +1.21% | 149.7만 |
|---|
| 2026.07.06 | ₩107,300 | ₩110,700 | ₩106,500 | ₩107,700 | +0.37% | 142만 |
|---|
| 2026.07.03 | ₩104,000 | ₩108,000 | ₩103,100 | ₩107,300 | +3.17% | 273.7만 |
|---|
| 2026.07.02 | ₩95,800 | ₩105,000 | ₩94,000 | ₩102,200 | +6.68% | 184.2만 |
|---|
| 2026.07.01 | ₩98,400 | ₩98,800 | ₩94,500 | ₩96,400 | -2.03% | 79만 |
|---|
| 2026.06.30 | ₩98,300 | ₩98,600 | ₩95,700 | ₩95,800 | -2.54% | 140.6만 |
|---|
| 2026.06.29 | ₩91,300 | ₩97,200 | ₩90,900 | ₩96,400 | +5.59% | 129.7만 |
|---|
| 2026.06.26 | ₩93,700 | ₩94,200 | ₩89,400 | ₩91,600 | -2.24% | 131.8만 |
|---|
| 2026.06.25 | ₩97,600 | ₩97,600 | ₩94,000 | ₩94,500 | -3.18% | 101만 |
|---|
| 2026.06.24 | ₩97,700 | ₩98,000 | ₩94,400 | ₩95,700 | -2.05% | 146.7만 |
|---|
| 2026.06.23 | ₩100,400 | ₩103,700 | ₩96,500 | ₩97,700 | -2.69% | 155.9만 |
|---|
| 2026.06.22 | ₩100,000 | ₩100,400 | ₩97,400 | ₩97,500 | -2.50% | 109.6만 |
|---|
| 2026.06.19 | ₩102,000 | ₩104,400 | ₩98,700 | ₩100,900 | -1.08% | 190만 |
|---|
| 2026.06.18 | ₩101,500 | ₩103,300 | ₩100,100 | ₩100,800 | -0.69% | 140.7만 |
|---|
| 2026.06.17 | ₩107,100 | ₩108,800 | ₩102,700 | ₩103,100 | -3.73% | 133.8만 |
|---|
| 2026.06.16 | ₩105,600 | ₩110,700 | ₩105,500 | ₩106,700 | +1.04% | 123.7만 |
|---|
| 2026.06.15 | ₩102,900 | ₩110,800 | ₩102,000 | ₩105,600 | +2.62% | 204.8만 |
|---|
| 2026.06.12 | ₩99,400 | ₩105,000 | ₩97,700 | ₩99,600 | +0.20% | 223.2만 |
|---|
| 2026.06.11 | ₩96,100 | ₩98,300 | ₩94,100 | ₩96,900 | +0.83% | 188만 |
|---|
| 2026.06.10 | ₩97,500 | ₩100,800 | ₩95,300 | ₩98,200 | +0.72% | 12 |
|---|
| 2026.06.09 | ₩98,900 | ₩102,200 | ₩96,500 | ₩101,200 | +2.33% | 185.3만 |
|---|
| 2026.06.08 | ₩104,700 | ₩104,900 | ₩96,500 | ₩97,100 | -7.26% | 215.8만 |
|---|
| 2026.06.05 | ₩106,200 | ₩109,800 | ₩102,500 | ₩107,500 | +1.22% | 361.2만 |
|---|
| 2026.06.04 | ₩96,800 | ₩102,000 | ₩95,500 | ₩100,100 | +3.41% | 205만 |
|---|
| 2026.06.02 | ₩96,200 | ₩96,400 | ₩91,800 | ₩96,400 | +0.21% | 139.1만 |
|---|
| 2026.06.01 | ₩93,200 | ₩96,200 | ₩92,600 | ₩92,600 | -0.64% | 161.2만 |
|---|
| 2026.05.29 | ₩94,400 | ₩94,800 | ₩91,700 | ₩93,600 | -0.85% | 277.8만 |
|---|
| 2026.05.28 | ₩94,800 | ₩95,100 | ₩91,000 | ₩92,800 | -2.11% | 108.2만 |
|---|
| 2026.05.27 | ₩96,500 | ₩97,300 | ₩94,500 | ₩95,000 | -1.55% | 97.2만 |
|---|
| 2026.05.26 | ₩98,200 | ₩99,300 | ₩95,800 | ₩96,000 | -2.24% | 89.7만 |
|---|
| 2026.05.22 | ₩96,900 | ₩99,300 | ₩95,500 | ₩98,200 | +1.34% | 106.4만 |
|---|
| 2026.05.21 | ₩95,500 | ₩96,700 | ₩94,500 | ₩94,800 | -0.73% | 90.5만 |
|---|
| 2026.05.20 | ₩96,400 | ₩96,500 | ₩92,900 | ₩94,000 | -2.49% | 118.6만 |
|---|
| 2026.05.19 | ₩92,500 | ₩95,600 | ₩92,100 | ₩93,900 | +1.51% | 146만 |
|---|
| 2026.05.18 | ₩95,900 | ₩96,000 | ₩91,100 | ₩93,100 | -2.92% | 120만 |
|---|
| 2026.05.15 | ₩96,600 | ₩97,300 | ₩93,100 | ₩95,100 | -1.55% | 154.4만 |
|---|
| 2026.05.14 | ₩95,200 | ₩96,800 | ₩93,400 | ₩96,800 | +1.68% | 156.4만 |
|---|
| 2026.05.13 | ₩98,700 | ₩98,800 | ₩94,700 | ₩95,200 | -3.55% | 108.1만 |
|---|
| 2026.05.12 | ₩98,600 | ₩99,000 | ₩94,500 | ₩96,700 | -1.93% | 158.8만 |
|---|
| 2026.05.11 | ₩98,100 | ₩99,900 | ₩96,900 | ₩97,200 | -0.92% | 144.4만 |
|---|
| 2026.05.08 | ₩99,400 | ₩99,700 | ₩97,800 | ₩98,000 | -1.41% | 131.9만 |
|---|
| 2026.05.07 | ₩98,000 | ₩99,700 | ₩96,100 | ₩98,900 | +0.92% | 159.2만 |
|---|
| 2026.05.06 | ₩97,900 | ₩99,900 | ₩97,300 | ₩97,300 | -0.61% | 163만 |
|---|
| 2026.05.04 | ₩101,100 | ₩101,300 | ₩97,800 | ₩98,000 | -3.07% | 177.6만 |
|---|
| 2026.04.30 | ₩99,000 | ₩101,000 | ₩99,000 | ₩99,900 | +0.91% | 166.1만 |
|---|
| 2026.04.29 | ₩100,000 | ₩100,000 | ₩98,500 | ₩100,000 | 0.00% | 156.8만 |
|---|
| 2026.04.28 | ₩100,000 | ₩100,200 | ₩99,100 | ₩99,900 | -0.10% | 107.8만 |
|---|
| 2026.04.27 | ₩101,300 | ₩101,300 | ₩99,200 | ₩99,700 | -1.58% | 122.4만 |
|---|
| 2026.04.24 | ₩100,000 | ₩101,200 | ₩99,100 | ₩100,000 | 0.00% | 104.6만 |
|---|
| 2026.04.23 | ₩98,700 | ₩100,000 | ₩97,000 | ₩99,900 | +1.22% | 117.4만 |
|---|
| 2026.04.22 | ₩99,300 | ₩99,400 | ₩97,700 | ₩98,600 | -0.70% | 108.6만 |
|---|
| 2026.04.21 | ₩100,000 | ₩100,500 | ₩99,200 | ₩99,800 | -0.20% | 57.5만 |
|---|
| 2026.04.20 | ₩100,900 | ₩101,400 | ₩99,600 | ₩100,000 | -0.89% | 64.8만 |
|---|
| 2026.04.17 | ₩99,600 | ₩100,600 | ₩99,400 | ₩99,600 | 0.00% | 66.5만 |
|---|
| 2026.04.16 | ₩101,200 | ₩101,200 | ₩99,500 | ₩99,900 | -1.28% | 101.1만 |
|---|
| 2026.04.15 | ₩100,000 | ₩100,900 | ₩99,200 | ₩99,800 | -0.20% | 114.7만 |
|---|
| 2026.04.14 | ₩98,700 | ₩100,000 | ₩98,300 | ₩98,300 | -0.41% | 92.1만 |
|---|
| 2026.04.13 | ₩96,900 | ₩98,900 | ₩96,300 | ₩98,300 | +1.44% | 63.4만 |
|---|
| 2026.04.10 | ₩97,000 | ₩99,800 | ₩97,000 | ₩98,700 | +1.75% | 63만 |
|---|
| 2026.04.09 | ₩97,200 | ₩98,900 | ₩96,400 | ₩96,600 | -0.62% | 133.5만 |
|---|
| 2026.04.08 | ₩96,300 | ₩98,400 | ₩95,600 | ₩96,700 | +0.42% | 128.9만 |
|---|
| 2026.04.07 | ₩91,800 | ₩94,500 | ₩91,300 | ₩91,400 | -0.44% | 89.1만 |
|---|
| 2026.04.06 | ₩92,200 | ₩94,400 | ₩91,800 | ₩92,900 | +0.76% | 67.4만 |
|---|
| 2026.04.03 | ₩93,500 | ₩94,800 | ₩91,500 | ₩91,800 | -1.82% | 55.9만 |
|---|
| 2026.04.02 | ₩95,000 | ₩97,300 | ₩90,800 | ₩91,700 | -3.47% | 103.8만 |
|---|
| 2026.04.01 | ₩93,900 | ₩94,200 | ₩91,000 | ₩92,800 | -1.17% | 132.4만 |
|---|
| 2026.03.31 | ₩89,000 | ₩89,600 | ₩87,300 | ₩87,700 | -1.46% | 179만 |
|---|
| 2026.03.30 | ₩88,400 | ₩91,300 | ₩87,800 | ₩90,500 | +2.38% | 108.4만 |
|---|
| 2026.03.27 | ₩93,400 | ₩93,900 | ₩90,000 | ₩93,500 | +0.11% | 136.3만 |
|---|
| 2026.03.26 | ₩93,100 | ₩94,600 | ₩92,200 | ₩93,400 | +0.32% | 111.2만 |
|---|
| 2026.03.25 | ₩92,500 | ₩94,000 | ₩91,800 | ₩92,100 | -0.43% | 125.5만 |
|---|
| 2026.03.24 | ₩91,600 | ₩93,600 | ₩88,200 | ₩90,000 | -1.75% | 163.3만 |
|---|
| 2026.03.23 | ₩94,000 | ₩94,600 | ₩89,300 | ₩89,900 | -4.36% | 208.4만 |
|---|
| 2026.03.20 | ₩95,900 | ₩98,800 | ₩95,800 | ₩97,900 | +2.09% | 316.7만 |
|---|
| 2026.03.19 | ₩93,000 | ₩96,700 | ₩92,200 | ₩96,500 | +3.76% | 126.2만 |
|---|
| 2026.03.18 | ₩93,800 | ₩95,500 | ₩92,100 | ₩95,000 | +1.28% | 254.3만 |
|---|
| 2026.03.17 | ₩91,200 | ₩93,300 | ₩90,300 | ₩91,200 | 0.00% | 130.4만 |
|---|
| 2026.03.16 | ₩89,900 | ₩91,200 | ₩88,900 | ₩90,000 | +0.11% | 106.8만 |
|---|
| 2026.03.13 | ₩87,300 | ₩92,700 | ₩87,300 | ₩90,800 | +4.01% | 244.7만 |
|---|
| 2026.03.12 | ₩91,100 | ₩92,500 | ₩89,900 | ₩91,900 | +0.88% | 175.8만 |
|---|
| 2026.03.11 | ₩90,900 | ₩94,200 | ₩90,300 | ₩91,100 | +0.22% | 205.6만 |
|---|
| 2026.03.10 | ₩90,800 | ₩92,700 | ₩88,000 | ₩89,200 | -1.76% | 196.7만 |
|---|
| 2026.03.09 | ₩85,700 | ₩89,700 | ₩83,700 | ₩88,500 | +3.27% | 199.2만 |
|---|
| 2026.03.06 | ₩89,000 | ₩91,800 | ₩89,000 | ₩91,800 | +3.15% | 203.4만 |
|---|
| 2026.03.05 | ₩95,000 | ₩96,200 | ₩92,100 | ₩92,900 | -2.21% | 297.2만 |
|---|
| 2026.03.04 | ₩94,500 | ₩94,600 | ₩85,000 | ₩88,800 | -6.03% | 342만 |
|---|
| 2026.03.03 | ₩95,900 | ₩98,300 | ₩95,200 | ₩96,700 | +0.83% | 229만 |
|---|
| 2026.02.27 | ₩99,500 | ₩99,500 | ₩96,400 | ₩96,900 | -2.61% | 300.8만 |
|---|
| 2026.02.26 | ₩99,500 | ₩100,400 | ₩98,300 | ₩99,900 | +0.40% | 205.4만 |
|---|
| 2026.02.25 | ₩100,300 | ₩100,800 | ₩98,500 | ₩99,500 | -0.80% | 187.4만 |
|---|
| 2026.02.24 | ₩103,800 | ₩103,800 | ₩97,900 | ₩100,900 | -2.79% | 189.4만 |
|---|
| 2026.02.23 | ₩102,900 | ₩102,900 | ₩100,900 | ₩101,800 | -1.07% | 140.4만 |
|---|
| 2026.02.20 | ₩101,000 | ₩102,600 | ₩100,200 | ₩102,000 | +0.99% | 154.1만 |
|---|
| 2026.02.19 | ₩102,500 | ₩103,400 | ₩99,500 | ₩100,300 | -2.15% | 235.5만 |
|---|
| 2026.02.13 | ₩105,200 | ₩106,200 | ₩102,400 | ₩102,500 | -2.57% | 301.4만 |
|---|
| 2026.02.12 | ₩105,600 | ₩107,200 | ₩101,100 | ₩106,000 | +0.38% | 227.6만 |
|---|
| 2026.02.11 | ₩97,800 | ₩101,000 | ₩97,800 | ₩100,900 | +3.17% | 164.9만 |
|---|
| 2026.02.10 | ₩95,700 | ₩99,000 | ₩94,800 | ₩97,900 | +2.30% | 150.1만 |
|---|
| 2026.02.09 | ₩96,000 | ₩97,000 | ₩93,000 | ₩93,400 | -2.71% | 199.7만 |
|---|
| 2026.02.06 | ₩90,100 | ₩93,600 | ₩87,800 | ₩93,600 | +3.88% | 255.6만 |
|---|
| 2026.02.05 | ₩90,300 | ₩91,700 | ₩88,600 | ₩90,900 | +0.66% | 125.5만 |
|---|
| 2026.02.04 | ₩92,000 | ₩92,500 | ₩87,000 | ₩90,300 | -1.85% | 184.6만 |
|---|
| 2026.02.03 | ₩85,500 | ₩88,000 | ₩85,000 | ₩88,000 | +2.92% | 148만 |
|---|
| 2026.02.02 | ₩85,000 | ₩88,000 | ₩82,000 | ₩82,500 | -2.94% | 159.3만 |
|---|
| 2026.01.30 | ₩84,800 | ₩86,400 | ₩83,800 | ₩84,300 | -0.59% | 165.1만 |
|---|
| 2026.01.29 | ₩85,800 | ₩85,800 | ₩83,400 | ₩85,100 | -0.82% | 138.6만 |
|---|
| 2026.01.28 | ₩84,900 | ₩87,000 | ₩83,600 | ₩83,800 | -1.30% | 138.3만 |
|---|
| 2026.01.27 | ₩82,700 | ₩86,500 | ₩82,500 | ₩86,100 | +4.11% | 165만 |
|---|
| 2026.01.26 | ₩83,900 | ₩84,500 | ₩82,400 | ₩82,400 | -1.79% | 123.8만 |
|---|
| 2026.01.23 | ₩83,000 | ₩83,900 | ₩81,800 | ₩83,900 | +1.08% | 165.3만 |
|---|
| 2026.01.22 | ₩81,700 | ₩83,500 | ₩81,000 | ₩82,900 | +1.47% | 166.1만 |
|---|
| 2026.01.21 | ₩82,300 | ₩82,300 | ₩80,000 | ₩81,200 | -1.34% | 120.1만 |
|---|
| 2026.01.20 | ₩78,900 | ₩82,400 | ₩78,800 | ₩81,900 | +3.80% | 170.9만 |
|---|
| 2026.01.19 | ₩78,700 | ₩80,400 | ₩78,000 | ₩79,700 | +1.27% | 97.1만 |
|---|
| 2026.01.16 | ₩79,600 | ₩79,800 | ₩78,700 | ₩79,200 | -0.50% | 104.9만 |
|---|
| 2026.01.15 | ₩80,000 | ₩80,800 | ₩78,600 | ₩79,400 | -0.75% | 116.1만 |
|---|
| 2026.01.14 | ₩78,400 | ₩80,000 | ₩78,100 | ₩79,900 | +1.91% | 100.6만 |
|---|
| 2026.01.13 | ₩78,100 | ₩78,500 | ₩76,700 | ₩78,400 | +0.38% | 115.4만 |
|---|
| 2026.01.12 | ₩78,500 | ₩78,600 | ₩77,200 | ₩78,200 | -0.38% | 110만 |
|---|
| 2026.01.09 | ₩78,000 | ₩78,800 | ₩77,500 | ₩77,800 | -0.26% | 105.5만 |
|---|
| 2026.01.08 | ₩78,900 | ₩78,900 | ₩76,900 | ₩77,500 | -1.77% | 107.7만 |
|---|
| 2026.01.07 | ₩79,200 | ₩80,200 | ₩78,000 | ₩79,000 | -0.25% | 113.7만 |
|---|
| 2026.01.06 | ₩79,600 | ₩80,900 | ₩79,200 | ₩80,500 | +1.13% | 122.5만 |
|---|
| 2026.01.05 | ₩77,000 | ₩79,300 | ₩76,600 | ₩79,100 | +2.73% | 103.2만 |
|---|
| 2026.01.02 | ₩76,600 | ₩77,100 | ₩76,000 | ₩76,600 | 0.00% | 64만 |
|---|
| 2025.12.30 | ₩76,900 | ₩77,300 | ₩76,500 | ₩76,900 | 0.00% | 55.6만 |
|---|
| 2025.12.29 | ₩75,600 | ₩77,900 | ₩74,600 | ₩77,900 | +3.04% | 67.4만 |
|---|
| 2025.12.26 | ₩77,400 | ₩77,400 | ₩76,200 | ₩76,800 | -0.78% | 44.6만 |
|---|
| 2025.12.24 | ₩77,100 | ₩78,100 | ₩77,100 | ₩77,800 | +0.91% | 66.7만 |
|---|
| 2025.12.23 | ₩78,200 | ₩78,500 | ₩75,900 | ₩76,500 | -2.17% | 71.3만 |
|---|
| 2025.12.22 | ₩78,800 | ₩78,900 | ₩77,800 | ₩78,600 | -0.25% | 74.7만 |
|---|
| 2025.12.19 | ₩77,000 | ₩77,900 | ₩76,500 | ₩77,300 | +0.39% | 170.4만 |
|---|
| 2025.12.18 | ₩76,700 | ₩76,900 | ₩75,500 | ₩76,200 | -0.65% | 82.4만 |
|---|
| 2025.12.17 | ₩76,600 | ₩77,200 | ₩75,900 | ₩76,400 | -0.26% | 105.5만 |
|---|
| 2025.12.16 | ₩77,300 | ₩77,650 | ₩75,200 | ₩75,800 | -1.94% | 184.3만 |
|---|
| 2025.12.15 | ₩77,700 | ₩78,200 | ₩76,900 | ₩77,200 | -0.64% | 82.2만 |
|---|
| 2025.12.12 | ₩78,200 | ₩78,500 | ₩77,500 | ₩77,700 | -0.64% | 89.2만 |
|---|
| 2025.12.11 | ₩78,000 | ₩78,400 | ₩77,100 | ₩77,100 | -1.15% | 144만 |
|---|
| 2025.12.10 | ₩78,600 | ₩78,700 | ₩76,800 | ₩77,300 | -1.65% | 84.6만 |
|---|
| 2025.12.09 | ₩78,800 | ₩78,800 | ₩77,500 | ₩78,400 | -0.51% | 76만 |
|---|
| 2025.12.08 | ₩80,000 | ₩80,000 | ₩77,300 | ₩78,000 | -2.50% | 105만 |
|---|
| 2025.12.05 | ₩79,200 | ₩80,400 | ₩78,800 | ₩80,200 | +1.26% | 74.2만 |
|---|
| 2025.12.04 | ₩79,300 | ₩79,800 | ₩78,500 | ₩78,700 | -0.76% | 108.8만 |
|---|
| 2025.12.03 | ₩81,100 | ₩81,400 | ₩79,700 | ₩79,900 | -1.48% | 119.9만 |
|---|
| 2025.12.02 | ₩79,700 | ₩82,300 | ₩79,300 | ₩81,400 | +2.13% | 202.5만 |
|---|
| 2025.12.01 | ₩78,800 | ₩79,800 | ₩78,000 | ₩79,700 | +1.14% | 107.4만 |
|---|
| 2025.11.28 | ₩78,100 | ₩78,500 | ₩77,100 | ₩78,000 | -0.13% | 103.5만 |
|---|
| 2025.11.27 | ₩78,400 | ₩79,700 | ₩78,000 | ₩78,300 | -0.13% | 64.6만 |
|---|
| 2025.11.26 | ₩79,000 | ₩79,500 | ₩78,200 | ₩79,000 | 0.00% | 84.7만 |
|---|
| 2025.11.25 | ₩77,500 | ₩79,000 | ₩77,100 | ₩77,500 | 0.00% | 95.6만 |
|---|
| 2025.11.24 | ₩77,700 | ₩79,000 | ₩76,300 | ₩76,300 | -1.80% | 211.1만 |
|---|
| 2025.11.21 | ₩75,600 | ₩77,000 | ₩75,100 | ₩77,000 | +1.85% | 91.3만 |
|---|
| 2025.11.20 | ₩77,100 | ₩78,050 | ₩76,700 | ₩76,700 | -0.52% | 73.2만 |
|---|
| 2025.11.19 | ₩77,200 | ₩78,000 | ₩76,000 | ₩76,700 | -0.65% | 106.2만 |
|---|
| 2025.11.18 | ₩77,700 | ₩78,800 | ₩75,500 | ₩76,400 | -1.67% | 91.3만 |
|---|
| 2025.11.17 | ₩79,000 | ₩79,600 | ₩77,700 | ₩78,200 | -1.01% | 100.9만 |
|---|
| 2025.11.14 | ₩80,800 | ₩80,900 | ₩79,300 | ₩79,600 | -1.49% | 73.2만 |
|---|
| 2025.11.13 | ₩81,500 | ₩83,900 | ₩80,000 | ₩80,700 | -0.98% | 166.1만 |
|---|
| 2025.11.12 | ₩77,900 | ₩81,500 | ₩77,900 | ₩81,400 | +4.49% | 199.3만 |
|---|
| 2025.11.11 | ₩77,500 | ₩79,800 | ₩77,500 | ₩78,000 | +0.65% | 155.2만 |
|---|
| 2025.11.10 | ₩80,000 | ₩82,000 | ₩78,800 | ₩78,800 | -1.50% | 219.2만 |
|---|
| 2025.11.07 | ₩80,700 | ₩81,000 | ₩77,000 | ₩77,400 | -4.09% | 177만 |
|---|
| 2025.11.06 | ₩76,200 | ₩80,500 | ₩75,700 | ₩79,200 | +3.94% | 179.4만 |
|---|
| 2025.11.05 | ₩78,500 | ₩78,500 | ₩74,300 | ₩75,300 | -4.08% | 133만 |
|---|
| 2025.11.04 | ₩73,700 | ₩77,500 | ₩73,400 | ₩76,400 | +3.66% | 157.2만 |
|---|
| 2025.11.03 | ₩72,600 | ₩74,200 | ₩72,500 | ₩74,100 | +2.07% | 87.1만 |
|---|
| 2025.10.31 | ₩73,400 | ₩74,300 | ₩72,500 | ₩73,300 | -0.14% | 135.5만 |
|---|
| 2025.10.30 | ₩72,600 | ₩75,600 | ₩72,500 | ₩73,300 | +0.96% | 158만 |
|---|
| 2025.10.29 | ₩76,000 | ₩76,000 | ₩73,100 | ₩74,400 | -2.11% | 153.4만 |
|---|
| 2025.10.28 | ₩73,700 | ₩74,800 | ₩73,200 | ₩74,000 | +0.41% | 111.3만 |
|---|
| 2025.10.27 | ₩73,200 | ₩75,400 | ₩73,100 | ₩74,500 | +1.78% | 86만 |
|---|
| 2025.10.24 | ₩73,600 | ₩74,300 | ₩73,400 | ₩73,400 | -0.27% | 85.5만 |
|---|
| 2025.10.23 | ₩72,900 | ₩74,900 | ₩72,200 | ₩73,300 | +0.55% | 97.4만 |
|---|
| 2025.10.22 | ₩73,600 | ₩74,300 | ₩72,600 | ₩74,100 | +0.68% | 87.9만 |
|---|
| 2025.10.21 | ₩74,200 | ₩77,300 | ₩73,700 | ₩73,900 | -0.40% | 103.3만 |
|---|
| 2025.10.20 | ₩74,100 | ₩75,000 | ₩72,100 | ₩74,400 | +0.40% | 128만 |
|---|
| 2025.10.17 | ₩72,000 | ₩73,700 | ₩71,400 | ₩73,100 | +1.53% | 112.9만 |
|---|
| 2025.10.16 | ₩71,200 | ₩72,700 | ₩71,100 | ₩72,700 | +2.11% | 124.4만 |
|---|
| 2025.10.15 | ₩69,300 | ₩71,200 | ₩69,300 | ₩71,100 | +2.60% | 106.3만 |
|---|
| 2025.10.14 | ₩69,600 | ₩70,100 | ₩68,100 | ₩68,400 | -1.72% | 127.7만 |
|---|
| 2025.10.13 | ₩72,100 | ₩72,300 | ₩69,600 | ₩70,400 | -2.36% | 185.7만 |
|---|
| 2025.10.10 | ₩71,400 | ₩72,800 | ₩70,700 | ₩72,000 | +0.84% | 229.6만 |
|---|