시장 데이터를 불러오는 중
전체 종목
Banco Santander, S.A. Sponsored ADR (Spain) 과거 주가
Banco Santander, S.A. Sponsored ADR (Spain) · SAN · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Banco Santander, S.A. Sponsored ADR (Spain) · SAN · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,089 | ₩18,116 | ₩17,889 | ₩18,009 | -0.44% | 735.5만 |
| 2026.10.08 | ₩18,022 | ₩18,062 | ₩17,729 | ₩17,996 | -0.15% | 1064.5만 |
| 2026.10.07 | ₩17,969 | ₩18,343 | ₩17,942 | ₩18,236 | +1.49% | 1085.8만 |
| 2026.10.06 | ₩18,730 | ₩18,810 | ₩18,690 | ₩18,703 | -0.14% | 1023.9만 |
| 2026.10.05 | ₩18,156 | ₩18,596 | ₩18,116 | ₩18,556 | +2.21% | 2093.4만 |
| 2026.10.02 | ₩17,555 | ₩17,849 | ₩17,502 | ₩17,835 | +1.60% | 653.3만 |
| 2026.10.01 | ₩18,156 | ₩18,222 | ₩17,582 | ₩17,729 | -2.35% | 1020.8만 |
| 2026.09.30 | ₩18,743 | ₩18,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,436 |
| ₩18,463 |
| -1.50% |
| 646.6만 |
| 2026.09.29 | ₩19,010 | ₩19,010 | ₩18,783 | ₩18,943 | -0.35% | 606.6만 |
|---|
| 2026.09.28 | ₩18,997 | ₩19,197 | ₩18,877 | ₩18,983 | -0.07% | 812.2만 |
|---|
| 2026.09.25 | ₩19,184 | ₩19,304 | ₩19,010 | ₩19,250 | +0.35% | 799.5만 |
|---|
| 2026.09.24 | ₩19,090 | ₩19,184 | ₩18,903 | ₩19,064 | -0.14% | 872.6만 |
|---|
| 2026.09.23 | ₩19,290 | ₩19,290 | ₩18,943 | ₩18,957 | -1.73% | 743.7만 |
|---|
| 2026.09.22 | ₩19,598 | ₩19,638 | ₩19,264 | ₩19,344 | -1.29% | 872.4만 |
|---|
| 2026.09.21 | ₩19,477 | ₩19,544 | ₩19,397 | ₩19,517 | +0.21% | 622.5만 |
|---|
| 2026.09.18 | ₩19,250 | ₩19,304 | ₩19,090 | ₩19,104 | -0.76% | 525.4만 |
|---|
| 2026.09.17 | ₩19,718 | ₩19,824 | ₩19,611 | ₩19,784 | +0.34% | 680.5만 |
|---|
| 2026.09.16 | ₩19,451 | ₩19,624 | ₩19,090 | ₩19,224 | -1.17% | 621.4만 |
|---|
| 2026.09.15 | ₩19,598 | ₩19,638 | ₩19,411 | ₩19,557 | -0.20% | 685만 |
|---|
| 2026.09.14 | ₩19,504 | ₩19,771 | ₩19,411 | ₩19,678 | +0.89% | 965.9만 |
|---|
| 2026.09.11 | ₩19,891 | ₩19,971 | ₩19,744 | ₩19,971 | +0.40% | 657.7만 |
|---|
| 2026.09.10 | ₩19,464 | ₩19,624 | ₩19,451 | ₩19,531 | +0.34% | 634만 |
|---|
| 2026.09.09 | ₩19,477 | ₩19,651 | ₩19,411 | ₩19,598 | +0.62% | 600.8만 |
|---|
| 2026.09.08 | ₩19,958 | ₩20,011 | ₩19,824 | ₩19,838 | -0.60% | 648.9만 |
|---|
| 2026.09.04 | ₩19,891 | ₩19,985 | ₩19,838 | ₩19,931 | +0.20% | 827.7만 |
|---|
| 2026.09.03 | ₩19,918 | ₩20,091 | ₩19,824 | ₩20,091 | +0.87% | 878.8만 |
|---|
| 2026.09.02 | ₩19,624 | ₩19,704 | ₩19,557 | ₩19,691 | +0.34% | 867.8만 |
|---|
| 2026.09.01 | ₩19,397 | ₩19,544 | ₩19,170 | ₩19,197 | -1.03% | 867.8만 |
|---|
| 2026.08.31 | ₩19,718 | ₩19,758 | ₩19,424 | ₩19,437 | -1.42% | 826.9만 |
|---|
| 2026.08.28 | ₩19,611 | ₩19,691 | ₩19,491 | ₩19,584 | -0.14% | 874.7만 |
|---|
| 2026.08.27 | ₩19,584 | ₩19,598 | ₩19,371 | ₩19,424 | -0.82% | 1370.6만 |
|---|
| 2026.08.26 | ₩19,784 | ₩19,784 | ₩19,584 | ₩19,624 | -0.81% | 1518.8만 |
|---|
| 2026.08.25 | ₩19,557 | ₩19,598 | ₩19,411 | ₩19,531 | -0.14% | 1431.7만 |
|---|
| 2026.08.24 | ₩19,638 | ₩19,784 | ₩19,571 | ₩19,651 | +0.07% | 3120.7만 |
|---|
| 2026.08.21 | ₩19,424 | ₩19,611 | ₩19,384 | ₩19,477 | +0.27% | 1888.4만 |
|---|
| 2026.08.20 | ₩19,090 | ₩19,157 | ₩18,877 | ₩18,970 | -0.63% | 2272.2만 |
|---|
| 2026.08.19 | ₩19,117 | ₩19,144 | ₩18,810 | ₩18,917 | -1.05% | 7349.1만 |
|---|
| 2026.08.18 | ₩19,437 | ₩19,491 | ₩18,970 | ₩19,010 | -2.20% | 5084.7만 |
|---|
| 2026.08.17 | ₩19,718 | ₩19,798 | ₩19,437 | ₩19,477 | -1.22% | 1534.5만 |
|---|
| 2026.08.14 | ₩19,811 | ₩19,918 | ₩19,571 | ₩19,704 | -0.54% | 1691.7만 |
|---|
| 2026.08.13 | ₩19,998 | ₩20,025 | ₩19,691 | ₩19,731 | -1.34% | 1555.2만 |
|---|
| 2026.08.12 | ₩19,878 | ₩19,905 | ₩19,718 | ₩19,784 | -0.47% | 921.9만 |
|---|
| 2026.08.11 | ₩19,811 | ₩19,838 | ₩19,611 | ₩19,638 | -0.88% | 1124.1만 |
|---|
| 2026.08.10 | ₩19,704 | ₩19,784 | ₩19,531 | ₩19,611 | -0.47% | 1119.9만 |
|---|
| 2026.08.07 | ₩19,891 | ₩19,931 | ₩19,571 | ₩19,624 | -1.34% | 1507.4만 |
|---|
| 2026.08.06 | ₩19,851 | ₩19,931 | ₩19,491 | ₩19,557 | -1.48% | 1603.1만 |
|---|
| 2026.08.05 | ₩19,571 | ₩19,664 | ₩19,491 | ₩19,544 | -0.14% | 2889.4만 |
|---|
| 2026.08.04 | ₩19,384 | ₩19,464 | ₩19,250 | ₩19,317 | -0.34% | 1064.6만 |
|---|
| 2026.08.03 | ₩19,077 | ₩19,290 | ₩19,064 | ₩19,290 | +1.12% | 1223.5만 |
|---|
| 2026.07.31 | ₩18,850 | ₩18,930 | ₩18,636 | ₩18,823 | -0.14% | 1176.6만 |
|---|
| 2026.07.30 | ₩18,596 | ₩18,877 | ₩18,570 | ₩18,837 | +1.29% | 1369.1만 |
|---|
| 2026.07.29 | ₩18,236 | ₩18,303 | ₩17,835 | ₩17,862 | -2.05% | 899.7만 |
|---|
| 2026.07.28 | ₩18,449 | ₩18,676 | ₩18,396 | ₩18,663 | +1.16% | 738.6만 |
|---|
| 2026.07.27 | ₩18,730 | ₩18,810 | ₩18,449 | ₩18,676 | -0.29% | 1059.9만 |
|---|
| 2026.07.24 | ₩18,036 | ₩18,196 | ₩18,009 | ₩18,076 | +0.22% | 687만 |
|---|
| 2026.07.23 | ₩17,795 | ₩17,862 | ₩17,555 | ₩17,635 | -0.90% | 902.4만 |
|---|
| 2026.07.22 | ₩18,543 | ₩18,596 | ₩18,316 | ₩18,343 | -1.08% | 1990.5만 |
|---|
| 2026.07.21 | ₩18,076 | ₩18,303 | ₩17,889 | ₩18,222 | +0.81% | 750.9만 |
|---|
| 2026.07.20 | ₩17,929 | ₩17,982 | ₩17,755 | ₩17,782 | -0.82% | 668.7만 |
|---|
| 2026.07.17 | ₩17,809 | ₩18,089 | ₩17,795 | ₩18,089 | +1.57% | 858.9만 |
|---|
| 2026.07.16 | ₩18,169 | ₩18,316 | ₩18,102 | ₩18,182 | +0.07% | 1206.4만 |
|---|
| 2026.07.15 | ₩18,236 | ₩18,503 | ₩18,222 | ₩18,449 | +1.17% | 1045.1만 |
|---|
| 2026.07.14 | ₩18,289 | ₩18,476 | ₩18,169 | ₩18,196 | -0.51% | 713만 |
|---|
| 2026.07.13 | ₩18,436 | ₩18,449 | ₩18,129 | ₩18,236 | -1.09% | 766.1만 |
|---|
| 2026.07.10 | ₩18,476 | ₩18,610 | ₩18,356 | ₩18,516 | +0.22% | 591.8만 |
|---|
| 2026.07.09 | ₩18,409 | ₩18,489 | ₩18,289 | ₩18,409 | 0.00% | 661.5만 |
|---|
| 2026.07.08 | ₩18,196 | ₩18,236 | ₩17,902 | ₩18,116 | -0.44% | 1450.6만 |
|---|
| 2026.07.07 | ₩19,077 | ₩19,210 | ₩18,850 | ₩18,943 | -0.70% | 866.6만 |
|---|
| 2026.07.06 | ₩18,903 | ₩19,197 | ₩18,890 | ₩19,184 | +1.48% | 798만 |
|---|
| 2026.07.02 | ₩18,837 | ₩18,930 | ₩18,503 | ₩18,623 | -1.13% | 896.4만 |
|---|
| 2026.07.01 | ₩18,196 | ₩18,556 | ₩18,156 | ₩18,436 | +1.32% | 1117.5만 |
|---|
| 2026.06.30 | ₩18,129 | ₩18,463 | ₩18,076 | ₩18,423 | +1.62% | 611.6만 |
|---|
| 2026.06.29 | ₩18,022 | ₩18,222 | ₩17,955 | ₩18,222 | +1.11% | 702만 |
|---|
| 2026.06.26 | ₩17,955 | ₩18,009 | ₩17,782 | ₩17,875 | -0.45% | 696.2만 |
|---|
| 2026.06.25 | ₩17,902 | ₩18,076 | ₩17,822 | ₩17,862 | -0.22% | 634.1만 |
|---|
| 2026.06.24 | ₩18,022 | ₩18,036 | ₩17,769 | ₩17,849 | -0.96% | 787.7만 |
|---|
| 2026.06.23 | ₩18,036 | ₩18,182 | ₩17,996 | ₩18,156 | +0.67% | 704.8만 |
|---|
| 2026.06.22 | ₩18,289 | ₩18,356 | ₩18,222 | ₩18,303 | +0.07% | 605.3만 |
|---|
| 2026.06.18 | ₩18,169 | ₩18,249 | ₩18,022 | ₩18,022 | -0.81% | 1116.5만 |
|---|
| 2026.06.17 | ₩18,236 | ₩18,396 | ₩17,755 | ₩17,795 | -2.42% | 1539.5만 |
|---|
| 2026.06.16 | ₩17,862 | ₩17,996 | ₩17,849 | ₩17,862 | 0.00% | 608.7만 |
|---|
| 2026.06.15 | ₩17,715 | ₩17,755 | ₩17,542 | ₩17,542 | -0.98% | 815만 |
|---|
| 2026.06.12 | ₩16,834 | ₩17,195 | ₩16,727 | ₩17,181 | +2.06% | 825.1만 |
|---|
| 2026.06.11 | ₩16,087 | ₩16,794 | ₩16,020 | ₩16,767 | +4.23% | 1095만 |
|---|
| 2026.06.10 | ₩16,207 | ₩16,300 | ₩15,900 | ₩15,913 | -1.81% | 1031.3만 |
|---|
| 2026.06.09 | ₩16,540 | ₩16,580 | ₩16,006 | ₩16,380 | -0.97% | 1108.5만 |
|---|
| 2026.06.08 | ₩16,394 | ₩16,460 | ₩16,167 | ₩16,233 | -0.98% | 613.2만 |
|---|
| 2026.06.05 | ₩16,554 | ₩16,580 | ₩16,140 | ₩16,220 | -2.02% | 822.8만 |
|---|
| 2026.06.04 | ₩16,567 | ₩16,674 | ₩16,540 | ₩16,647 | +0.48% | 493.2만 |
|---|
| 2026.06.03 | ₩16,540 | ₩16,540 | ₩16,220 | ₩16,233 | -1.86% | 774.1만 |
|---|
| 2026.06.02 | ₩16,527 | ₩16,714 | ₩16,514 | ₩16,567 | +0.24% | 745.9만 |
|---|
| 2026.06.01 | ₩16,340 | ₩16,567 | ₩16,247 | ₩16,474 | +0.82% | 1054만 |
|---|
| 2026.05.29 | ₩16,701 | ₩16,834 | ₩16,554 | ₩16,661 | -0.24% | 1037.4만 |
|---|
| 2026.05.28 | ₩16,500 | ₩16,741 | ₩16,420 | ₩16,567 | +0.40% | 674.1만 |
|---|
| 2026.05.27 | ₩16,928 | ₩16,981 | ₩16,727 | ₩16,807 | -0.71% | 819.8만 |
|---|
| 2026.05.26 | ₩16,661 | ₩16,741 | ₩16,460 | ₩16,674 | +0.08% | 1431.2만 |
|---|
| 2026.05.22 | ₩16,313 | ₩16,354 | ₩16,033 | ₩16,073 | -1.47% | 1691.9만 |
|---|
| 2026.05.21 | ₩16,087 | ₩16,500 | ₩16,033 | ₩16,460 | +2.32% | 1857.1만 |
|---|
| 2026.05.20 | ₩15,846 | ₩16,607 | ₩15,846 | ₩16,527 | +4.30% | 934.2만 |
|---|
| 2026.05.19 | ₩15,779 | ₩15,873 | ₩15,699 | ₩15,726 | -0.34% | 589.6만 |
|---|
| 2026.05.18 | ₩15,793 | ₩15,953 | ₩15,619 | ₩15,833 | +0.25% | 646만 |
|---|
| 2026.05.15 | ₩15,619 | ₩15,726 | ₩15,553 | ₩15,673 | +0.34% | 499만 |
|---|
| 2026.05.14 | ₩15,846 | ₩15,926 | ₩15,766 | ₩15,806 | -0.25% | 500.3만 |
|---|
| 2026.05.13 | ₩15,726 | ₩16,033 | ₩15,713 | ₩15,940 | +1.36% | 667.1만 |
|---|
| 2026.05.12 | ₩15,926 | ₩16,060 | ₩15,846 | ₩16,046 | +0.75% | 634.3만 |
|---|
| 2026.05.11 | ₩16,367 | ₩16,367 | ₩16,153 | ₩16,193 | -1.06% | 594.5만 |
|---|
| 2026.05.08 | ₩16,447 | ₩16,500 | ₩16,287 | ₩16,394 | -0.32% | 598.9만 |
|---|
| 2026.05.07 | ₩16,701 | ₩16,714 | ₩16,207 | ₩16,260 | -2.64% | 662.4만 |
|---|
| 2026.05.06 | ₩16,554 | ₩16,647 | ₩16,447 | ₩16,554 | 0.00% | 754.6만 |
|---|
| 2026.05.05 | ₩15,686 | ₩15,860 | ₩15,619 | ₩15,860 | +1.11% | 571.8만 |
|---|
| 2026.05.04 | ₩15,713 | ₩15,779 | ₩15,366 | ₩15,419 | -1.87% | 1150.9만 |
|---|
| 2026.05.01 | ₩16,273 | ₩16,394 | ₩16,060 | ₩16,113 | -0.98% | 580.7만 |
|---|
| 2026.04.30 | ₩16,033 | ₩16,394 | ₩15,966 | ₩16,273 | +1.50% | 871.4만 |
|---|
| 2026.04.29 | ₩16,327 | ₩16,367 | ₩15,966 | ₩15,993 | -2.04% | 703.7만 |
|---|
| 2026.04.28 | ₩16,127 | ₩16,260 | ₩16,060 | ₩16,113 | -0.08% | 740.2만 |
|---|
| 2026.04.27 | ₩15,993 | ₩16,113 | ₩15,980 | ₩16,020 | +0.17% | 469.5만 |
|---|
| 2026.04.24 | ₩15,833 | ₩16,046 | ₩15,806 | ₩15,966 | +0.84% | 761.9만 |
|---|
| 2026.04.23 | ₩16,060 | ₩16,167 | ₩15,673 | ₩15,873 | -1.16% | 741.2만 |
|---|
| 2026.04.22 | ₩16,554 | ₩16,580 | ₩16,327 | ₩16,367 | -1.13% | 556.5만 |
|---|
| 2026.04.21 | ₩16,901 | ₩16,981 | ₩16,434 | ₩16,460 | -2.61% | 1016.7만 |
|---|
| 2026.04.20 | ₩16,968 | ₩17,021 | ₩16,741 | ₩16,928 | -0.24% | 613.3만 |
|---|
| 2026.04.17 | ₩17,221 | ₩17,421 | ₩17,181 | ₩17,195 | -0.16% | 885만 |
|---|
| 2026.04.16 | ₩16,661 | ₩16,701 | ₩16,354 | ₩16,420 | -1.44% | 738만 |
|---|
| 2026.04.15 | ₩16,727 | ₩16,767 | ₩16,594 | ₩16,674 | -0.32% | 975.1만 |
|---|
| 2026.04.14 | ₩16,661 | ₩16,794 | ₩16,647 | ₩16,767 | +0.64% | 587.9만 |
|---|
| 2026.04.13 | ₩16,073 | ₩16,460 | ₩16,046 | ₩16,447 | +2.33% | 948.7만 |
|---|
| 2026.04.10 | ₩16,554 | ₩16,567 | ₩16,273 | ₩16,287 | -1.61% | 1082.1만 |
|---|
| 2026.04.09 | ₩16,060 | ₩16,354 | ₩15,980 | ₩16,260 | +1.25% | 1192.8만 |
|---|
| 2026.04.08 | ₩16,474 | ₩16,487 | ₩16,060 | ₩16,287 | -1.13% | 1257.8만 |
|---|
| 2026.04.07 | ₩15,085 | ₩15,286 | ₩14,912 | ₩15,245 | +1.06% | 1228.6만 |
|---|
| 2026.04.06 | ₩15,299 | ₩15,406 | ₩15,219 | ₩15,379 | +0.52% | 636.1만 |
|---|
| 2026.04.02 | ₩14,765 | ₩15,232 | ₩14,671 | ₩15,232 | +3.16% | 775.1만 |
|---|
| 2026.04.01 | ₩15,379 | ₩15,593 | ₩15,299 | ₩15,446 | +0.43% | 1578.4만 |
|---|
| 2026.03.31 | ₩14,618 | ₩15,085 | ₩14,485 | ₩15,059 | +3.01% | 1528.8만 |
|---|
| 2026.03.30 | ₩14,404 | ₩14,485 | ₩14,204 | ₩14,284 | -0.83% | 1095.9만 |
|---|
| 2026.03.27 | ₩14,418 | ₩14,591 | ₩14,191 | ₩14,218 | -1.39% | 1260.8만 |
|---|
| 2026.03.26 | ₩14,591 | ₩14,725 | ₩14,364 | ₩14,378 | -1.46% | 828.4만 |
|---|
| 2026.03.25 | ₩14,992 | ₩15,072 | ₩14,765 | ₩14,938 | -0.36% | 853.7만 |
|---|
| 2026.03.24 | ₩14,404 | ₩14,725 | ₩14,364 | ₩14,551 | +1.02% | 1255.4만 |
|---|
| 2026.03.23 | ₩14,711 | ₩15,165 | ₩14,698 | ₩14,885 | +1.18% | 1588.1만 |
|---|
| 2026.03.20 | ₩14,565 | ₩14,578 | ₩13,937 | ₩14,057 | -3.48% | 1436.3만 |
|---|
| 2026.03.19 | ₩14,124 | ₩14,685 | ₩14,111 | ₩14,605 | +3.40% | 1776만 |
|---|
| 2026.03.18 | ₩14,685 | ₩14,872 | ₩14,645 | ₩14,765 | +0.55% | 2045.5만 |
|---|
| 2026.03.17 | ₩14,778 | ₩14,898 | ₩14,591 | ₩14,685 | -0.63% | 816.7만 |
|---|
| 2026.03.16 | ₩14,551 | ₩14,725 | ₩14,471 | ₩14,565 | +0.09% | 1094.9만 |
|---|
| 2026.03.13 | ₩14,752 | ₩14,858 | ₩14,324 | ₩14,378 | -2.53% | 1208.6만 |
|---|
| 2026.03.12 | ₩14,711 | ₩14,858 | ₩14,498 | ₩14,671 | -0.27% | 1703.2만 |
|---|
| 2026.03.11 | ₩15,165 | ₩15,339 | ₩15,005 | ₩15,179 | +0.09% | 1784.1만 |
|---|
| 2026.03.10 | ₩15,352 | ₩15,659 | ₩15,205 | ₩15,352 | 0.00% | 2507.9만 |
|---|
| 2026.03.09 | ₩14,444 | ₩15,019 | ₩14,231 | ₩14,952 | +3.51% | 2174.5만 |
|---|
| 2026.03.06 | ₩14,525 | ₩14,845 | ₩14,378 | ₩14,765 | +1.65% | 1878.1만 |
|---|
| 2026.03.05 | ₩15,139 | ₩15,286 | ₩14,725 | ₩14,952 | -1.23% | 2007만 |
|---|
| 2026.03.04 | ₩15,299 | ₩15,579 | ₩15,192 | ₩15,446 | +0.96% | 2659.3만 |
|---|
| 2026.03.03 | ₩14,591 | ₩15,099 | ₩14,378 | ₩14,725 | +0.91% | 3664.5만 |
|---|
| 2026.03.02 | ₩15,886 | ₩16,127 | ₩15,793 | ₩15,966 | +0.50% | 1866만 |
|---|
| 2026.02.27 | ₩17,114 | ₩17,181 | ₩16,380 | ₩16,500 | -3.59% | 2488.1만 |
|---|
| 2026.02.26 | ₩17,435 | ₩17,528 | ₩17,101 | ₩17,275 | -0.92% | 2009만 |
|---|
| 2026.02.25 | ₩17,261 | ₩17,675 | ₩17,208 | ₩17,635 | +2.17% | 1630.8만 |
|---|
| 2026.02.24 | ₩16,554 | ₩16,741 | ₩16,527 | ₩16,701 | +0.89% | 1571.1만 |
|---|
| 2026.02.23 | ₩17,528 | ₩17,608 | ₩16,861 | ₩16,994 | -3.05% | 1846.3만 |
|---|
| 2026.02.20 | ₩16,741 | ₩17,048 | ₩16,661 | ₩17,021 | +1.67% | 1417.1만 |
|---|
| 2026.02.19 | ₩16,540 | ₩16,634 | ₩16,420 | ₩16,514 | -0.16% | 973만 |
|---|
| 2026.02.18 | ₩16,807 | ₩16,914 | ₩16,634 | ₩16,727 | -0.48% | 1098.6만 |
|---|
| 2026.02.17 | ₩16,260 | ₩16,447 | ₩16,220 | ₩16,434 | +1.07% | 1090.6만 |
|---|
| 2026.02.13 | ₩15,873 | ₩15,913 | ₩15,673 | ₩15,833 | -0.25% | 1566만 |
|---|
| 2026.02.12 | ₩16,607 | ₩16,674 | ₩15,940 | ₩16,087 | -3.14% | 1727.6만 |
|---|
| 2026.02.11 | ₩16,861 | ₩16,914 | ₩16,247 | ₩16,500 | -2.14% | 1652.5만 |
|---|
| 2026.02.10 | ₩17,368 | ₩17,395 | ₩16,821 | ₩16,994 | -2.15% | 1278.7만 |
|---|
| 2026.02.09 | ₩17,048 | ₩17,168 | ₩16,928 | ₩17,088 | +0.23% | 1672.9만 |
|---|
| 2026.02.06 | ₩16,661 | ₩16,981 | ₩16,634 | ₩16,968 | +1.84% | 2530.1만 |
|---|
| 2026.02.05 | ₩16,460 | ₩16,674 | ₩16,180 | ₩16,327 | -0.81% | 3408만 |
|---|
| 2026.02.04 | ₩17,021 | ₩17,048 | ₩16,300 | ₩16,594 | -2.51% | 5294.3만 |
|---|
| 2026.02.03 | ₩17,395 | ₩17,502 | ₩15,779 | ₩16,327 | -6.14% | 6103.1만 |
|---|
| 2026.02.02 | ₩17,168 | ₩17,448 | ₩17,168 | ₩17,435 | +1.56% | 306.1만 |
|---|
| 2026.01.30 | ₩17,168 | ₩17,221 | ₩16,914 | ₩17,021 | -0.86% | 406.3만 |
|---|
| 2026.01.29 | ₩17,261 | ₩17,261 | ₩16,807 | ₩17,101 | -0.93% | 420.4만 |
|---|
| 2026.01.28 | ₩16,941 | ₩17,021 | ₩16,807 | ₩16,928 | -0.08% | 413.6만 |
|---|
| 2026.01.27 | ₩17,168 | ₩17,421 | ₩17,061 | ₩17,421 | +1.48% | 436.7만 |
|---|
| 2026.01.26 | ₩16,781 | ₩16,928 | ₩16,781 | ₩16,914 | +0.80% | 243.6만 |
|---|
| 2026.01.23 | ₩16,420 | ₩16,554 | ₩16,327 | ₩16,554 | +0.81% | 272.9만 |
|---|
| 2026.01.22 | ₩16,434 | ₩16,661 | ₩16,327 | ₩16,594 | +0.97% | 341.7만 |
|---|
| 2026.01.21 | ₩16,020 | ₩16,313 | ₩15,953 | ₩16,260 | +1.50% | 380.7만 |
|---|
| 2026.01.20 | ₩16,060 | ₩16,220 | ₩15,886 | ₩15,940 | -0.75% | 456.4만 |
|---|
| 2026.01.16 | ₩16,167 | ₩16,327 | ₩16,113 | ₩16,327 | +0.99% | 323.6만 |
|---|
| 2026.01.15 | ₩16,273 | ₩16,407 | ₩16,167 | ₩16,167 | -0.66% | 395.7만 |
|---|
| 2026.01.14 | ₩16,434 | ₩16,434 | ₩16,273 | ₩16,313 | -0.73% | 442.8만 |
|---|
| 2026.01.13 | ₩16,354 | ₩16,407 | ₩16,220 | ₩16,273 | -0.49% | 397.5만 |
|---|
| 2026.01.12 | ₩15,953 | ₩16,207 | ₩15,953 | ₩16,207 | +1.59% | 350.7만 |
|---|
| 2026.01.09 | ₩15,860 | ₩15,926 | ₩15,739 | ₩15,860 | 0.00% | 264.6만 |
|---|
| 2026.01.08 | ₩15,806 | ₩15,926 | ₩15,806 | ₩15,926 | +0.76% | 376만 |
|---|
| 2026.01.07 | ₩15,820 | ₩15,833 | ₩15,699 | ₩15,753 | -0.42% | 341.5만 |
|---|
| 2026.01.06 | ₩16,193 | ₩16,193 | ₩15,873 | ₩15,926 | -1.65% | 662.2만 |
|---|
| 2026.01.05 | ₩15,980 | ₩16,180 | ₩15,953 | ₩16,140 | +1.00% | 244.7만 |
|---|
| 2026.01.02 | ₩15,940 | ₩16,140 | ₩15,926 | ₩16,113 | +1.09% | 363.1만 |
|---|
| 2025.12.31 | ₩15,753 | ₩15,820 | ₩15,659 | ₩15,659 | -0.59% | 147.4만 |
|---|
| 2025.12.30 | ₩15,846 | ₩15,926 | ₩15,779 | ₩15,806 | -0.25% | 278.2만 |
|---|
| 2025.12.29 | ₩15,739 | ₩15,766 | ₩15,593 | ₩15,593 | -0.93% | 286.7만 |
|---|
| 2025.12.26 | ₩15,886 | ₩15,913 | ₩15,739 | ₩15,766 | -0.76% | 223.6만 |
|---|
| 2025.12.24 | ₩15,820 | ₩15,860 | ₩15,766 | ₩15,860 | +0.25% | 104.2만 |
|---|
| 2025.12.23 | ₩15,619 | ₩15,806 | ₩15,619 | ₩15,779 | +1.03% | 226.3만 |
|---|
| 2025.12.22 | ₩15,619 | ₩15,686 | ₩15,579 | ₩15,646 | +0.17% | 211만 |
|---|
| 2025.12.19 | ₩15,726 | ₩15,726 | ₩15,566 | ₩15,619 | -0.68% | 340.6만 |
|---|
| 2025.12.18 | ₩15,579 | ₩15,673 | ₩15,486 | ₩15,566 | -0.09% | 277.1만 |
|---|
| 2025.12.17 | ₩15,446 | ₩15,566 | ₩15,406 | ₩15,432 | -0.09% | 243.3만 |
|---|
| 2025.12.16 | ₩15,486 | ₩15,539 | ₩15,339 | ₩15,366 | -0.78% | 231.7만 |
|---|
| 2025.12.15 | ₩15,419 | ₩15,512 | ₩15,379 | ₩15,486 | +0.43% | 210.5만 |
|---|
| 2025.12.12 | ₩15,392 | ₩15,446 | ₩15,072 | ₩15,165 | -1.47% | 264.1만 |
|---|
| 2025.12.11 | ₩15,299 | ₩15,392 | ₩15,272 | ₩15,352 | +0.35% | 423.1만 |
|---|
| 2025.12.10 | ₩14,792 | ₩15,112 | ₩14,792 | ₩15,085 | +1.99% | 360.7만 |
|---|
| 2025.12.09 | ₩14,752 | ₩14,858 | ₩14,631 | ₩14,698 | -0.36% | 236.7만 |
|---|
| 2025.12.08 | ₩14,685 | ₩14,738 | ₩14,605 | ₩14,698 | +0.09% | 279만 |
|---|
| 2025.12.05 | ₩14,832 | ₩14,885 | ₩14,578 | ₩14,645 | -1.26% | 253.9만 |
|---|
| 2025.12.04 | ₩14,631 | ₩14,792 | ₩14,618 | ₩14,738 | +0.73% | 182.4만 |
|---|
| 2025.12.03 | ₩14,698 | ₩14,752 | ₩14,444 | ₩14,591 | -0.73% | 244.9만 |
|---|
| 2025.12.02 | ₩14,591 | ₩14,725 | ₩14,538 | ₩14,685 | +0.64% | 386.1만 |
|---|
| 2025.12.01 | ₩14,311 | ₩14,525 | ₩14,311 | ₩14,458 | +1.03% | 321.5만 |
|---|
| 2025.11.28 | ₩14,298 | ₩14,351 | ₩14,271 | ₩14,324 | +0.19% | 112.7만 |
|---|
| 2025.11.26 | ₩14,111 | ₩14,298 | ₩14,111 | ₩14,258 | +1.04% | 214.1만 |
|---|
| 2025.11.25 | ₩13,937 | ₩13,991 | ₩13,884 | ₩13,964 | +0.19% | 231.6만 |
|---|
| 2025.11.24 | ₩13,563 | ₩13,710 | ₩13,483 | ₩13,537 | -0.20% | 249만 |
|---|
| 2025.11.21 | ₩13,590 | ₩13,643 | ₩13,470 | ₩13,577 | -0.10% | 344.9만 |
|---|
| 2025.11.20 | ₩13,830 | ₩13,910 | ₩13,417 | ₩13,430 | -2.90% | 365.7만 |
|---|
| 2025.11.19 | ₩13,750 | ₩13,830 | ₩13,657 | ₩13,724 | -0.19% | 223.6만 |
|---|
| 2025.11.18 | ₩13,577 | ₩13,643 | ₩13,483 | ₩13,577 | 0.00% | 385만 |
|---|
| 2025.11.17 | ₩14,097 | ₩14,111 | ₩13,817 | ₩13,884 | -1.52% | 442.2만 |
|---|
| 2025.11.14 | ₩14,364 | ₩14,418 | ₩14,311 | ₩14,351 | -0.09% | 445.7만 |
|---|
| 2025.11.13 | ₩14,832 | ₩14,858 | ₩14,538 | ₩14,591 | -1.62% | 317.4만 |
|---|
| 2025.11.12 | ₩14,685 | ₩14,792 | ₩14,685 | ₩14,725 | +0.27% | 345.5만 |
|---|
| 2025.11.11 | ₩14,284 | ₩14,431 | ₩14,284 | ₩14,378 | +0.65% | 317.3만 |
|---|
| 2025.11.10 | ₩14,004 | ₩14,231 | ₩13,991 | ₩14,218 | +1.53% | 310만 |
|---|
| 2025.11.07 | ₩13,670 | ₩13,830 | ₩13,590 | ₩13,817 | +1.07% | 282.7만 |
|---|
| 2025.11.06 | ₩13,764 | ₩13,830 | ₩13,724 | ₩13,737 | -0.19% | 272.4만 |
|---|
| 2025.11.05 | ₩13,470 | ₩13,670 | ₩13,417 | ₩13,643 | +1.29% | 344.8만 |
|---|
| 2025.11.04 | ₩13,377 | ₩13,523 | ₩13,296 | ₩13,363 | -0.10% | 399.4만 |
|---|
| 2025.11.03 | ₩13,603 | ₩13,643 | ₩13,563 | ₩13,590 | -0.10% | 249.2만 |
|---|
| 2025.10.31 | ₩13,537 | ₩13,617 | ₩13,470 | ₩13,550 | +0.10% | 261.4만 |
|---|
| 2025.10.30 | ₩13,550 | ₩13,790 | ₩13,523 | ₩13,670 | +0.89% | 319.1만 |
|---|
| 2025.10.29 | ₩13,817 | ₩13,977 | ₩13,737 | ₩13,817 | 0.00% | 302만 |
|---|
| 2025.10.28 | ₩13,283 | ₩13,470 | ₩13,270 | ₩13,430 | +1.11% | 354만 |
|---|
| 2025.10.27 | ₩13,190 | ₩13,283 | ₩13,150 | ₩13,176 | -0.10% | 351.4만 |
|---|
| 2025.10.24 | ₩12,923 | ₩13,016 | ₩12,896 | ₩12,909 | -0.10% | 254.5만 |
|---|
| 2025.10.23 | ₩13,136 | ₩13,150 | ₩12,936 | ₩12,949 | -1.42% | 286.5만 |
|---|
| 2025.10.22 | ₩13,029 | ₩13,056 | ₩12,896 | ₩13,043 | +0.10% | 292.7만 |
|---|
| 2025.10.21 | ₩13,110 | ₩13,110 | ₩12,843 | ₩12,883 | -1.73% | 391.2만 |
|---|
| 2025.10.20 | ₩13,136 | ₩13,203 | ₩13,110 | ₩13,176 | +0.30% | 248.6만 |
|---|
| 2025.10.17 | ₩12,989 | ₩13,110 | ₩12,896 | ₩13,043 | +0.41% | 295.8만 |
|---|
| 2025.10.16 | ₩13,203 | ₩13,377 | ₩13,136 | ₩13,216 | +0.10% | 459.4만 |
|---|
| 2025.10.15 | ₩13,270 | ₩13,323 | ₩13,056 | ₩13,176 | -0.70% | 213.4만 |
|---|
| 2025.10.14 | ₩13,176 | ₩13,336 | ₩13,110 | ₩13,256 | +0.61% | 420.6만 |
|---|
| 2025.10.13 | ₩13,296 | ₩13,443 | ₩13,216 | ₩13,403 | +0.80% | 425.4만 |
|---|
| 2025.10.10 | ₩13,417 | ₩13,470 | ₩12,976 | ₩13,016 | -2.99% | 400.5만 |
|---|