시장 데이터를 불러오는 중
전체 종목
Shake Shack, Inc. Class A Common Stock 과거 주가
Shake Shack, Inc. Class A Common Stock · SHAK · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Shake Shack, Inc. Class A Common Stock · SHAK · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩89,143 | ₩90,379 | ₩88,729 | ₩89,384 | +0.27% | 85.1만 |
| 2026.10.08 | ₩85,416 | ₩90,960 | ₩84,828 | ₩89,932 | +5.29% | 201.3만 |
| 2026.10.07 | ₩85,950 | ₩86,498 | ₩84,921 | ₩85,736 | -0.25% | 85.7만 |
| 2026.10.06 | ₩83,719 | ₩88,328 | ₩83,692 | ₩86,324 | +3.11% | 163.3만 |
| 2026.10.05 | ₩81,835 | ₩84,120 | ₩80,459 | ₩83,371 | +1.88% | 140.3만 |
| 2026.10.02 | ₩81,113 | ₩82,035 | ₩79,657 | ₩81,474 | +0.44% | 111.9만 |
| 2026.10.01 | ₩78,575 | ₩81,608 | ₩78,575 | ₩80,419 | +2.35% | 146.6만 |
| 2026.09.30 | ₩78,308 | ₩81,154 | ₩76,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,401 |
| +0.12% |
| 223.8만 |
| 2026.09.29 | ₩77,787 | ₩77,974 | ₩75,836 | ₩77,332 | -0.58% | 226.8만 |
|---|
| 2026.09.28 | ₩74,366 | ₩77,793 | ₩74,206 | ₩76,851 | +3.34% | 175.3만 |
|---|
| 2026.09.25 | ₩76,811 | ₩77,593 | ₩74,126 | ₩74,219 | -3.37% | 153.1만 |
|---|
| 2026.09.24 | ₩78,161 | ₩79,377 | ₩75,288 | ₩76,758 | -1.79% | 162.9만 |
|---|
| 2026.09.23 | ₩76,945 | ₩78,588 | ₩75,148 | ₩78,121 | +1.53% | 150.7만 |
|---|
| 2026.09.22 | ₩77,159 | ₩79,684 | ₩77,159 | ₩77,613 | +0.59% | 123.1만 |
|---|
| 2026.09.21 | ₩74,166 | ₩76,691 | ₩73,698 | ₩76,103 | +2.61% | 163.1만 |
|---|
| 2026.09.18 | ₩74,486 | ₩75,489 | ₩73,124 | ₩73,324 | -1.56% | 169만 |
|---|
| 2026.09.17 | ₩76,691 | ₩77,199 | ₩74,580 | ₩74,647 | -2.67% | 134.7만 |
|---|
| 2026.09.16 | ₩78,161 | ₩79,136 | ₩75,649 | ₩75,689 | -3.16% | 159.4만 |
|---|
| 2026.09.15 | ₩83,999 | ₩84,026 | ₩77,132 | ₩77,853 | -7.32% | 164.6만 |
|---|
| 2026.09.14 | ₩84,601 | ₩86,364 | ₩84,100 | ₩84,854 | +0.30% | 108.8만 |
|---|
| 2026.09.11 | ₩82,984 | ₩85,937 | ₩82,262 | ₩85,041 | +2.48% | 140.6만 |
|---|
| 2026.09.10 | ₩83,318 | ₩85,041 | ₩81,928 | ₩82,436 | -1.06% | 125.9만 |
|---|
| 2026.09.09 | ₩89,344 | ₩89,424 | ₩84,093 | ₩84,186 | -5.77% | 150.7만 |
|---|
| 2026.09.08 | ₩94,862 | ₩95,904 | ₩89,531 | ₩90,052 | -5.07% | 184.6만 |
|---|
| 2026.09.04 | ₩92,564 | ₩94,688 | ₩92,216 | ₩92,724 | +0.17% | 98.8만 |
|---|
| 2026.09.03 | ₩91,896 | ₩93,365 | ₩88,849 | ₩92,590 | +0.76% | 87만 |
|---|
| 2026.09.02 | ₩89,785 | ₩94,728 | ₩89,744 | ₩90,720 | +1.04% | 103.7만 |
|---|
| 2026.09.01 | ₩89,905 | ₩92,443 | ₩89,183 | ₩90,346 | +0.49% | 101.6만 |
|---|
| 2026.08.31 | ₩92,190 | ₩94,526 | ₩91,842 | ₩92,043 | -0.16% | 88.4만 |
|---|
| 2026.08.28 | ₩94,354 | ₩95,830 | ₩92,296 | ₩93,379 | -1.03% | 94.1만 |
|---|
| 2026.08.27 | ₩96,812 | ₩97,264 | ₩93,445 | ₩94,260 | -2.64% | 86만 |
|---|
| 2026.08.26 | ₩98,563 | ₩99,404 | ₩96,665 | ₩97,454 | -1.13% | 66.9만 |
|---|
| 2026.08.25 | ₩100,500 | ₩101,248 | ₩98,763 | ₩98,963 | -1.53% | 71.7만 |
|---|
| 2026.08.24 | ₩101,676 | ₩102,090 | ₩100,086 | ₩100,794 | -0.87% | 77.3만 |
|---|
| 2026.08.21 | ₩99,378 | ₩101,395 | ₩99,311 | ₩101,302 | +1.94% | 88.7만 |
|---|
| 2026.08.20 | ₩97,774 | ₩98,943 | ₩96,465 | ₩98,670 | +0.92% | 87만 |
|---|
| 2026.08.19 | ₩96,866 | ₩99,398 | ₩95,617 | ₩97,895 | +1.06% | 129만 |
|---|
| 2026.08.18 | ₩98,963 | ₩98,977 | ₩94,675 | ₩94,848 | -4.16% | 102만 |
|---|
| 2026.08.17 | ₩99,431 | ₩99,792 | ₩98,135 | ₩99,124 | -0.31% | 115.3만 |
|---|
| 2026.08.14 | ₩99,538 | ₩100,794 | ₩98,643 | ₩99,992 | +0.46% | 113.1만 |
|---|
| 2026.08.13 | ₩98,215 | ₩99,538 | ₩96,558 | ₩98,389 | +0.18% | 126.6만 |
|---|
| 2026.08.12 | ₩96,879 | ₩97,761 | ₩94,635 | ₩97,347 | +0.48% | 107.4만 |
|---|
| 2026.08.11 | ₩95,530 | ₩97,253 | ₩94,047 | ₩95,890 | +0.38% | 119.5만 |
|---|
| 2026.08.10 | ₩94,394 | ₩95,530 | ₩93,192 | ₩95,463 | +1.13% | 138.4만 |
|---|
| 2026.08.07 | ₩94,274 | ₩95,323 | ₩92,550 | ₩95,035 | +0.81% | 146.1만 |
|---|
| 2026.08.06 | ₩96,144 | ₩96,679 | ₩93,091 | ₩93,846 | -2.39% | 261.1만 |
|---|
| 2026.08.05 | ₩89,517 | ₩99,538 | ₩85,522 | ₩99,311 | +10.94% | 896.5만 |
|---|
| 2026.08.04 | ₩86,631 | ₩89,210 | ₩85,689 | ₩88,475 | +2.13% | 327.5만 |
|---|
| 2026.08.03 | ₩85,269 | ₩88,048 | ₩85,122 | ₩86,551 | +1.50% | 187.2만 |
|---|
| 2026.07.31 | ₩84,307 | ₩85,710 | ₩82,904 | ₩83,839 | -0.55% | 137.8만 |
|---|
| 2026.07.30 | ₩85,082 | ₩85,990 | ₩82,209 | ₩84,267 | -0.96% | 165.8만 |
|---|
| 2026.07.29 | ₩83,251 | ₩85,663 | ₩82,650 | ₩84,240 | +1.19% | 130.2만 |
|---|
| 2026.07.28 | ₩82,971 | ₩84,614 | ₩81,781 | ₩84,440 | +1.77% | 181.4만 |
|---|
| 2026.07.27 | ₩78,227 | ₩82,864 | ₩77,907 | ₩82,262 | +5.16% | 244.4만 |
|---|
| 2026.07.24 | ₩75,221 | ₩77,159 | ₩74,831 | ₩76,290 | +1.42% | 141.1만 |
|---|
| 2026.07.23 | ₩73,618 | ₩75,221 | ₩72,537 | ₩74,807 | +1.62% | 183.1만 |
|---|
| 2026.07.22 | ₩75,208 | ₩75,622 | ₩73,658 | ₩74,740 | -0.62% | 173.7만 |
|---|
| 2026.07.21 | ₩75,595 | ₩77,052 | ₩74,420 | ₩75,408 | -0.25% | 164.7만 |
|---|
| 2026.07.20 | ₩78,040 | ₩78,040 | ₩74,874 | ₩76,116 | -2.47% | 156.9만 |
|---|
| 2026.07.17 | ₩77,680 | ₩79,864 | ₩77,399 | ₩77,493 | -0.24% | 146.1만 |
|---|
| 2026.07.16 | ₩81,113 | ₩81,701 | ₩78,655 | ₩79,136 | -2.44% | 171.1만 |
|---|
| 2026.07.15 | ₩80,151 | ₩81,955 | ₩79,216 | ₩80,165 | +0.02% | 177.6만 |
|---|
| 2026.07.14 | ₩83,786 | ₩83,826 | ₩79,578 | ₩80,285 | -4.18% | 179.8만 |
|---|
| 2026.07.13 | ₩79,390 | ₩83,171 | ₩79,016 | ₩83,077 | +4.64% | 253.9만 |
|---|
| 2026.07.10 | ₩76,103 | ₩79,457 | ₩75,248 | ₩78,294 | +2.88% | 246.7만 |
|---|
| 2026.07.09 | ₩72,108 | ₩76,811 | ₩72,108 | ₩75,248 | +4.35% | 221만 |
|---|
| 2026.07.08 | ₩71,373 | ₩72,576 | ₩69,636 | ₩72,496 | +1.57% | 208.7만 |
|---|
| 2026.07.07 | ₩72,456 | ₩73,925 | ₩70,572 | ₩73,378 | +1.27% | 226만 |
|---|
| 2026.07.06 | ₩74,286 | ₩75,689 | ₩71,320 | ₩72,389 | -2.55% | 234.9만 |
|---|
| 2026.07.02 | ₩76,557 | ₩77,078 | ₩73,965 | ₩75,448 | -1.45% | 104.3만 |
|---|
| 2026.07.01 | ₩75,595 | ₩77,292 | ₩74,446 | ₩75,876 | +0.37% | 131.4만 |
|---|
| 2026.06.30 | ₩73,311 | ₩75,008 | ₩72,963 | ₩74,847 | +2.10% | 134.2만 |
|---|
| 2026.06.29 | ₩75,114 | ₩75,656 | ₩72,763 | ₩73,204 | -2.54% | 172.1만 |
|---|
| 2026.06.26 | ₩72,683 | ₩76,103 | ₩72,683 | ₩75,983 | +4.54% | 255.6만 |
|---|
| 2026.06.25 | ₩73,939 | ₩74,740 | ₩72,563 | ₩73,778 | -0.22% | 132.8만 |
|---|
| 2026.06.24 | ₩72,616 | ₩75,355 | ₩72,616 | ₩73,150 | +0.74% | 199.2만 |
|---|
| 2026.06.23 | ₩73,832 | ₩75,021 | ₩71,601 | ₩72,349 | -2.01% | 158.2만 |
|---|
| 2026.06.22 | ₩77,960 | ₩77,960 | ₩74,193 | ₩74,433 | -4.52% | 168.7만 |
|---|
| 2026.06.18 | ₩79,403 | ₩80,419 | ₩77,760 | ₩78,936 | -0.59% | 191.9만 |
|---|
| 2026.06.17 | ₩79,911 | ₩82,436 | ₩77,813 | ₩78,548 | -1.71% | 186.5만 |
|---|
| 2026.06.16 | ₩78,361 | ₩82,490 | ₩78,361 | ₩80,726 | +3.02% | 269.1만 |
|---|
| 2026.06.15 | ₩77,987 | ₩79,391 | ₩76,691 | ₩78,027 | +0.05% | 238.7만 |
|---|
| 2026.06.12 | ₩77,506 | ₩78,896 | ₩75,489 | ₩77,787 | +0.36% | 190.3만 |
|---|
| 2026.06.11 | ₩72,402 | ₩78,334 | ₩71,413 | ₩77,934 | +7.64% | 266.8만 |
|---|
| 2026.06.10 | ₩71,106 | ₩73,979 | ₩70,532 | ₩72,790 | +2.37% | 196.3만 |
|---|
| 2026.06.09 | ₩70,759 | ₩74,553 | ₩70,218 | ₩71,854 | +1.55% | 224.2만 |
|---|
| 2026.06.08 | ₩70,665 | ₩72,349 | ₩68,942 | ₩70,759 | +0.13% | 255.2만 |
|---|
| 2026.06.05 | ₩72,362 | ₩72,816 | ₩69,864 | ₩69,930 | -3.36% | 326.2만 |
|---|
| 2026.06.04 | ₩75,155 | ₩76,564 | ₩70,906 | ₩71,293 | -5.14% | 276.8만 |
|---|
| 2026.06.03 | ₩74,927 | ₩74,927 | ₩71,961 | ₩74,193 | -0.98% | 304.5만 |
|---|
| 2026.06.02 | ₩75,448 | ₩77,493 | ₩73,097 | ₩76,170 | +0.96% | 677.8만 |
|---|
| 2026.06.01 | ₩85,389 | ₩86,137 | ₩82,703 | ₩83,131 | -2.64% | 200.7만 |
|---|
| 2026.05.29 | ₩83,171 | ₩87,834 | ₩83,151 | ₩85,923 | +3.31% | 195.2만 |
|---|
| 2026.05.28 | ₩85,509 | ₩85,509 | ₩82,890 | ₩83,011 | -2.92% | 251.7만 |
|---|
| 2026.05.27 | ₩83,311 | ₩87,700 | ₩82,810 | ₩86,017 | +3.25% | 412.2만 |
|---|
| 2026.05.26 | ₩83,819 | ₩85,135 | ₩81,875 | ₩82,596 | -1.46% | 169.7만 |
|---|
| 2026.05.22 | ₩83,946 | ₩84,701 | ₩82,610 | ₩83,799 | -0.18% | 147.2만 |
|---|
| 2026.05.21 | ₩83,011 | ₩85,369 | ₩81,835 | ₩83,946 | +1.13% | 198.4만 |
|---|
| 2026.05.20 | ₩85,643 | ₩85,643 | ₩81,310 | ₩84,801 | -0.98% | 235.1만 |
|---|
| 2026.05.19 | ₩82,570 | ₩86,137 | ₩82,049 | ₩85,669 | +3.75% | 319.2만 |
|---|
| 2026.05.18 | ₩80,031 | ₩82,129 | ₩79,483 | ₩79,751 | -0.35% | 254만 |
|---|
| 2026.05.15 | ₩81,354 | ₩82,864 | ₩80,071 | ₩80,713 | -0.79% | 273.7만 |
|---|
| 2026.05.14 | ₩86,979 | ₩87,328 | ₩82,409 | ₩82,677 | -4.95% | 236.3만 |
|---|
| 2026.05.13 | ₩87,420 | ₩88,595 | ₩85,282 | ₩85,389 | -2.32% | 181.9만 |
|---|
| 2026.05.12 | ₩85,977 | ₩90,145 | ₩85,843 | ₩88,221 | +2.61% | 310.4만 |
|---|
| 2026.05.11 | ₩92,871 | ₩93,125 | ₩84,854 | ₩86,177 | -7.21% | 644.2만 |
|---|
| 2026.05.08 | ₩94,341 | ₩96,198 | ₩92,510 | ₩93,713 | -0.67% | 500.4만 |
|---|
| 2026.05.07 | ₩94,594 | ₩95,597 | ₩89,791 | ₩92,510 | -2.20% | 1464.4만 |
|---|
| 2026.05.06 | ₩132,005 | ₩133,033 | ₩126,654 | ₩128,958 | -2.31% | 236.1만 |
|---|
| 2026.05.05 | ₩127,636 | ₩129,560 | ₩126,834 | ₩129,079 | +1.13% | 118.1만 |
|---|
| 2026.05.04 | ₩132,339 | ₩132,486 | ₩126,346 | ₩127,689 | -3.51% | 147.6만 |
|---|
| 2026.05.01 | ₩137,910 | ₩137,910 | ₩130,615 | ₩131,417 | -4.71% | 154.9만 |
|---|
| 2026.04.30 | ₩135,946 | ₩138,779 | ₩133,608 | ₩136,895 | +0.70% | 82.7만 |
|---|
| 2026.04.29 | ₩133,020 | ₩138,217 | ₩131,711 | ₩134,423 | +1.05% | 95.8만 |
|---|
| 2026.04.28 | ₩134,263 | ₩135,639 | ₩132,833 | ₩133,808 | -0.34% | 86.3만 |
|---|
| 2026.04.27 | ₩137,870 | ₩138,618 | ₩133,889 | ₩135,545 | -1.69% | 101.7만 |
|---|
| 2026.04.24 | ₩132,392 | ₩138,859 | ₩131,363 | ₩137,643 | +3.97% | 115.4만 |
|---|
| 2026.04.23 | ₩131,911 | ₩135,238 | ₩129,600 | ₩130,388 | -1.15% | 67.5만 |
|---|
| 2026.04.22 | ₩137,028 | ₩137,656 | ₩131,938 | ₩132,392 | -3.38% | 81.9만 |
|---|
| 2026.04.21 | ₩139,179 | ₩142,747 | ₩135,719 | ₩135,986 | -2.29% | 89만 |
|---|
| 2026.04.20 | ₩137,549 | ₩140,168 | ₩136,621 | ₩139,874 | +1.69% | 96.2만 |
|---|
| 2026.04.17 | ₩137,536 | ₩141,892 | ₩137,443 | ₩138,592 | +0.77% | 149만 |
|---|
| 2026.04.16 | ₩134,998 | ₩136,327 | ₩131,550 | ₩133,274 | -1.28% | 116.9만 |
|---|
| 2026.04.15 | ₩137,937 | ₩139,874 | ₩135,024 | ₩135,171 | -2.01% | 119.8만 |
|---|
| 2026.04.14 | ₩134,263 | ₩138,471 | ₩134,263 | ₩137,296 | +2.26% | 107.4만 |
|---|
| 2026.04.13 | ₩130,455 | ₩135,185 | ₩128,457 | ₩134,476 | +3.08% | 115.5만 |
|---|
| 2026.04.10 | ₩133,608 | ₩134,693 | ₩130,949 | ₩131,751 | -1.39% | 113.6만 |
|---|
| 2026.04.09 | ₩130,121 | ₩132,472 | ₩128,644 | ₩130,335 | +0.16% | 112.7만 |
|---|
| 2026.04.08 | ₩129,105 | ₩134,289 | ₩128,344 | ₩130,749 | +1.27% | 143.1만 |
|---|
| 2026.04.07 | ₩123,387 | ₩124,175 | ₩121,450 | ₩123,988 | +0.49% | 58.6만 |
|---|
| 2026.04.06 | ₩118,697 | ₩124,777 | ₩118,697 | ₩123,414 | +3.97% | 84.3만 |
|---|
| 2026.04.02 | ₩118,510 | ₩121,750 | ₩115,771 | ₩119,352 | +0.71% | 103.2만 |
|---|
| 2026.04.01 | ₩120,915 | ₩123,935 | ₩119,312 | ₩121,169 | +0.21% | 110.6만 |
|---|
| 2026.03.31 | ₩115,651 | ₩119,259 | ₩115,221 | ₩118,203 | +2.21% | 133.1만 |
|---|
| 2026.03.30 | ₩111,095 | ₩112,872 | ₩109,044 | ₩111,603 | +0.46% | 86.7만 |
|---|
| 2026.03.27 | ₩112,538 | ₩113,553 | ₩106,763 | ₩108,650 | -3.45% | 136만 |
|---|
| 2026.03.26 | ₩118,003 | ₩119,392 | ₩113,560 | ₩113,674 | -3.67% | 101.8만 |
|---|
| 2026.03.25 | ₩121,650 | ₩122,345 | ₩115,304 | ₩119,579 | -1.70% | 111.8만 |
|---|
| 2026.03.24 | ₩118,991 | ₩121,891 | ₩117,922 | ₩120,301 | +1.10% | 114.1만 |
|---|
| 2026.03.23 | ₩120,060 | ₩126,727 | ₩119,532 | ₩121,410 | +1.12% | 157.7만 |
|---|
| 2026.03.20 | ₩118,938 | ₩120,114 | ₩115,264 | ₩117,081 | -1.56% | 162.6만 |
|---|
| 2026.03.19 | ₩115,077 | ₩119,572 | ₩113,460 | ₩117,789 | +2.36% | 105.4만 |
|---|
| 2026.03.18 | ₩120,488 | ₩121,316 | ₩116,085 | ₩116,373 | -3.42% | 113만 |
|---|
| 2026.03.17 | ₩121,597 | ₩124,523 | ₩120,648 | ₩120,915 | -0.56% | 117.9만 |
|---|
| 2026.03.16 | ₩117,642 | ₩121,396 | ₩117,502 | ₩120,982 | +2.84% | 111.9만 |
|---|
| 2026.03.13 | ₩117,188 | ₩118,604 | ₩115,504 | ₩116,132 | -0.90% | 162.4만 |
|---|
| 2026.03.12 | ₩121,717 | ₩121,971 | ₩115,985 | ₩115,985 | -4.71% | 190만 |
|---|
| 2026.03.11 | ₩127,836 | ₩129,226 | ₩120,835 | ₩123,694 | -3.24% | 162.1만 |
|---|
| 2026.03.10 | ₩125,712 | ₩131,604 | ₩124,376 | ₩127,462 | +1.39% | 112.5만 |
|---|
| 2026.03.09 | ₩124,055 | ₩128,103 | ₩118,524 | ₩127,823 | +3.04% | 137.5만 |
|---|
| 2026.03.06 | ₩129,346 | ₩130,669 | ₩123,474 | ₩124,857 | -3.47% | 177만 |
|---|
| 2026.03.05 | ₩129,600 | ₩134,944 | ₩126,540 | ₩129,319 | -0.22% | 120.5만 |
|---|
| 2026.03.04 | ₩129,172 | ₩130,649 | ₩126,847 | ₩130,134 | +0.74% | 98.6만 |
|---|
| 2026.03.03 | ₩122,559 | ₩129,600 | ₩121,503 | ₩128,357 | +4.73% | 131.6만 |
|---|
| 2026.03.02 | ₩125,592 | ₩128,745 | ₩121,597 | ₩126,179 | +0.47% | 190.1만 |
|---|
| 2026.02.27 | ₩126,700 | ₩128,785 | ₩122,131 | ₩128,277 | +1.24% | 234.3만 |
|---|
| 2026.02.26 | ₩139,500 | ₩143,575 | ₩131,383 | ₩131,751 | -5.56% | 446.5만 |
|---|
| 2026.02.25 | ₩119,753 | ₩123,761 | ₩119,586 | ₩123,093 | +2.79% | 210.6만 |
|---|
| 2026.02.24 | ₩118,711 | ₩119,913 | ₩116,907 | ₩119,432 | +0.61% | 118.6만 |
|---|
| 2026.02.23 | ₩122,772 | ₩122,933 | ₩117,575 | ₩119,659 | -2.54% | 121.1만 |
|---|
| 2026.02.20 | ₩123,761 | ₩126,166 | ₩121,503 | ₩125,004 | +1.00% | 118.7만 |
|---|
| 2026.02.19 | ₩123,347 | ₩125,538 | ₩122,134 | ₩124,496 | +0.93% | 86.8만 |
|---|
| 2026.02.18 | ₩122,919 | ₩129,359 | ₩122,400 | ₩125,832 | +2.37% | 129.4만 |
|---|
| 2026.02.17 | ₩119,753 | ₩122,385 | ₩116,252 | ₩122,185 | +2.03% | 147.2만 |
|---|
| 2026.02.13 | ₩119,031 | ₩120,715 | ₩116,119 | ₩117,775 | -1.06% | 134.8만 |
|---|
| 2026.02.12 | ₩131,778 | ₩132,659 | ₩118,403 | ₩118,818 | -9.83% | 154.4만 |
|---|
| 2026.02.11 | ₩129,239 | ₩131,631 | ₩126,674 | ₩129,653 | +0.32% | 105.5만 |
|---|
| 2026.02.10 | ₩128,958 | ₩130,588 | ₩127,689 | ₩127,930 | -0.80% | 100.2만 |
|---|
| 2026.02.09 | ₩131,524 | ₩132,793 | ₩129,292 | ₩129,854 | -1.27% | 89.9만 |
|---|
| 2026.02.06 | ₩124,817 | ₩132,740 | ₩124,322 | ₩131,337 | +5.22% | 162.1만 |
|---|
| 2026.02.05 | ₩127,996 | ₩129,847 | ₩122,704 | ₩124,349 | -2.85% | 121.8만 |
|---|
| 2026.02.04 | ₩124,750 | ₩128,143 | ₩123,340 | ₩126,233 | +1.19% | 99.8만 |
|---|
| 2026.02.03 | ₩123,988 | ₩128,651 | ₩122,732 | ₩125,151 | +0.94% | 157.1만 |
|---|
| 2026.02.02 | ₩120,074 | ₩125,986 | ₩119,579 | ₩123,881 | +3.17% | 190.8만 |
|---|
| 2026.01.30 | ₩117,375 | ₩119,552 | ₩117,001 | ₩118,337 | +0.82% | 131.5만 |
|---|
| 2026.01.29 | ₩117,315 | ₩119,860 | ₩115,624 | ₩117,615 | +0.26% | 125만 |
|---|
| 2026.01.28 | ₩119,833 | ₩122,572 | ₩116,894 | ₩117,401 | -2.03% | 114.6만 |
|---|
| 2026.01.27 | ₩119,552 | ₩120,969 | ₩116,373 | ₩116,667 | -2.41% | 190.2만 |
|---|
| 2026.01.26 | ₩122,318 | ₩123,501 | ₩118,256 | ₩121,009 | -1.07% | 280.8만 |
|---|
| 2026.01.23 | ₩122,853 | ₩123,734 | ₩119,940 | ₩123,253 | +0.33% | 99.1만 |
|---|
| 2026.01.22 | ₩127,582 | ₩129,667 | ₩123,400 | ₩123,708 | -3.04% | 123.3만 |
|---|
| 2026.01.21 | ₩128,464 | ₩129,453 | ₩124,616 | ₩126,674 | -1.39% | 161.1만 |
|---|
| 2026.01.20 | ₩132,526 | ₩133,074 | ₩127,970 | ₩129,814 | -2.05% | 186.6만 |
|---|
| 2026.01.16 | ₩135,385 | ₩136,420 | ₩132,178 | ₩132,432 | -2.18% | 93.3만 |
|---|
| 2026.01.15 | ₩133,608 | ₩137,563 | ₩131,470 | ₩134,637 | +0.77% | 134.1만 |
|---|
| 2026.01.14 | ₩130,936 | ₩133,514 | ₩129,500 | ₩133,514 | +1.97% | 120만 |
|---|
| 2026.01.13 | ₩128,384 | ₩133,661 | ₩128,277 | ₩131,537 | +2.46% | 185.3만 |
|---|
| 2026.01.12 | ₩121,049 | ₩132,259 | ₩117,900 | ₩129,226 | +6.75% | 281.3만 |
|---|
| 2026.01.09 | ₩122,358 | ₩124,656 | ₩118,978 | ₩124,643 | +1.87% | 175.1만 |
|---|
| 2026.01.08 | ₩120,341 | ₩125,926 | ₩120,261 | ₩122,652 | +1.92% | 221.7만 |
|---|
| 2026.01.07 | ₩120,808 | ₩123,614 | ₩119,913 | ₩120,982 | +0.14% | 168.2만 |
|---|
| 2026.01.06 | ₩114,716 | ₩121,997 | ₩114,502 | ₩120,007 | +4.61% | 258.2만 |
|---|
| 2026.01.05 | ₩111,202 | ₩114,235 | ₩111,202 | ₩111,576 | +0.34% | 143만 |
|---|
| 2026.01.02 | ₩110,400 | ₩111,850 | ₩108,456 | ₩111,523 | +1.02% | 117만 |
|---|
| 2025.12.31 | ₩106,726 | ₩109,305 | ₩106,045 | ₩108,450 | +1.61% | 159.6만 |
|---|
| 2025.12.30 | ₩109,318 | ₩109,826 | ₩106,285 | ₩106,820 | -2.29% | 204.1만 |
|---|
| 2025.12.29 | ₩110,761 | ₩111,603 | ₩107,528 | ₩109,452 | -1.18% | 135.4만 |
|---|
| 2025.12.26 | ₩112,992 | ₩113,647 | ₩111,496 | ₩111,910 | -0.96% | 91.6만 |
|---|
| 2025.12.24 | ₩113,540 | ₩114,315 | ₩112,553 | ₩113,714 | +0.15% | 50.1만 |
|---|
| 2025.12.23 | ₩111,897 | ₩113,954 | ₩109,532 | ₩113,500 | +1.43% | 149.7만 |
|---|
| 2025.12.22 | ₩114,355 | ₩115,277 | ₩110,146 | ₩111,603 | -2.41% | 142만 |
|---|
| 2025.12.19 | ₩114,716 | ₩116,219 | ₩113,594 | ₩114,515 | -0.17% | 153.8만 |
|---|
| 2025.12.18 | ₩114,582 | ₩118,243 | ₩113,847 | ₩115,397 | +0.71% | 221만 |
|---|
| 2025.12.17 | ₩110,895 | ₩111,442 | ₩108,623 | ₩109,946 | -0.86% | 238.9만 |
|---|
| 2025.12.16 | ₩111,122 | ₩112,565 | ₩107,982 | ₩109,131 | -1.79% | 174.3만 |
|---|
| 2025.12.15 | ₩110,895 | ₩113,834 | ₩109,285 | ₩111,763 | +0.78% | 200.8만 |
|---|
| 2025.12.12 | ₩107,327 | ₩114,315 | ₩107,314 | ₩111,108 | +3.52% | 262.9만 |
|---|
| 2025.12.11 | ₩103,560 | ₩106,886 | ₩103,519 | ₩105,831 | +2.19% | 164.6만 |
|---|
| 2025.12.10 | ₩105,697 | ₩106,886 | ₩102,223 | ₩103,038 | -2.52% | 214.9만 |
|---|
| 2025.12.09 | ₩103,319 | ₩110,173 | ₩103,252 | ₩105,818 | +2.42% | 264.2만 |
|---|
| 2025.12.08 | ₩106,178 | ₩107,033 | ₩103,272 | ₩104,027 | -2.03% | 172.4만 |
|---|
| 2025.12.05 | ₩107,261 | ₩107,287 | ₩102,337 | ₩104,254 | -2.80% | 281.1만 |
|---|
| 2025.12.04 | ₩111,803 | ₩112,444 | ₩106,780 | ₩107,047 | -4.25% | 188.8만 |
|---|
| 2025.12.03 | ₩112,578 | ₩114,823 | ₩110,694 | ₩111,175 | -1.25% | 154.5만 |
|---|
| 2025.12.02 | ₩116,252 | ₩117,268 | ₩113,139 | ₩113,193 | -2.63% | 125.5만 |
|---|
| 2025.12.01 | ₩115,571 | ₩118,043 | ₩114,890 | ₩115,063 | -0.44% | 170.5만 |
|---|
| 2025.11.28 | ₩118,163 | ₩119,372 | ₩116,506 | ₩116,880 | -1.09% | 61.9만 |
|---|
| 2025.11.26 | ₩116,626 | ₩120,701 | ₩116,473 | ₩118,216 | +1.36% | 157.5만 |
|---|
| 2025.11.25 | ₩112,819 | ₩119,606 | ₩112,578 | ₩116,226 | +3.02% | 201.8만 |
|---|
| 2025.11.24 | ₩117,575 | ₩118,951 | ₩114,555 | ₩115,705 | -1.59% | 121.9만 |
|---|
| 2025.11.21 | ₩111,964 | ₩119,265 | ₩111,670 | ₩117,842 | +5.25% | 101.5만 |
|---|
| 2025.11.20 | ₩113,487 | ₩116,707 | ₩111,055 | ₩111,830 | -1.46% | 117.1만 |
|---|
| 2025.11.19 | ₩115,851 | ₩116,760 | ₩112,030 | ₩112,551 | -2.85% | 79.3만 |
|---|
| 2025.11.18 | ₩115,157 | ₩116,295 | ₩113,447 | ₩115,277 | +0.10% | 86.9만 |
|---|
| 2025.11.17 | ₩121,062 | ₩122,151 | ₩114,863 | ₩116,386 | -3.86% | 126.1만 |
|---|
| 2025.11.14 | ₩121,931 | ₩123,975 | ₩118,911 | ₩120,969 | -0.79% | 120.3만 |
|---|
| 2025.11.13 | ₩125,471 | ₩126,687 | ₩120,448 | ₩120,568 | -3.91% | 100.1만 |
|---|
| 2025.11.12 | ₩124,563 | ₩128,638 | ₩123,908 | ₩125,137 | +0.46% | 119.4만 |
|---|
| 2025.11.11 | ₩124,750 | ₩125,175 | ₩121,496 | ₩123,387 | -1.09% | 78.4만 |
|---|
| 2025.11.10 | ₩123,801 | ₩126,794 | ₩123,801 | ₩125,498 | +1.37% | 120만 |
|---|
| 2025.11.07 | ₩122,198 | ₩123,494 | ₩118,991 | ₩121,730 | -0.38% | 113.2만 |
|---|
| 2025.11.06 | ₩126,754 | ₩127,534 | ₩122,532 | ₩122,799 | -3.12% | 96.3만 |
|---|
| 2025.11.05 | ₩126,500 | ₩129,266 | ₩123,093 | ₩127,903 | +1.11% | 104.6만 |
|---|
| 2025.11.04 | ₩123,534 | ₩128,958 | ₩122,893 | ₩126,179 | +2.14% | 153.7만 |
|---|
| 2025.11.03 | ₩129,600 | ₩130,669 | ₩124,549 | ₩124,964 | -3.58% | 157.2만 |
|---|
| 2025.10.31 | ₩122,291 | ₩130,128 | ₩121,223 | ₩128,945 | +5.44% | 225.7만 |
|---|
| 2025.10.30 | ₩123,227 | ₩127,208 | ₩113,928 | ₩122,091 | -0.92% | 362만 |
|---|
| 2025.10.29 | ₩120,808 | ₩123,440 | ₩119,045 | ₩119,993 | -0.67% | 223.5만 |
|---|
| 2025.10.28 | ₩124,108 | ₩125,124 | ₩121,757 | ₩121,824 | -1.84% | 130.7만 |
|---|
| 2025.10.27 | ₩124,336 | ₩126,847 | ₩123,708 | ₩124,723 | +0.31% | 131.1만 |
|---|
| 2025.10.24 | ₩123,173 | ₩124,370 | ₩122,585 | ₩122,719 | -0.37% | 133.5만 |
|---|
| 2025.10.23 | ₩120,915 | ₩122,719 | ₩118,550 | ₩122,144 | +1.02% | 179.9만 |
|---|
| 2025.10.22 | ₩123,935 | ₩124,923 | ₩121,356 | ₩121,476 | -1.98% | 123.7만 |
|---|
| 2025.10.21 | ₩122,398 | ₩125,164 | ₩121,583 | ₩124,937 | +2.07% | 84.6만 |
|---|
| 2025.10.20 | ₩124,897 | ₩126,500 | ₩121,770 | ₩123,721 | -0.94% | 89.9만 |
|---|
| 2025.10.17 | ₩124,028 | ₩126,660 | ₩123,133 | ₩123,173 | -0.69% | 135.9만 |
|---|
| 2025.10.16 | ₩122,078 | ₩124,696 | ₩122,078 | ₩124,603 | +2.07% | 96.1만 |
|---|
| 2025.10.15 | ₩126,580 | ₩128,558 | ₩123,053 | ₩123,106 | -2.74% | 99.4만 |
|---|
| 2025.10.14 | ₩120,220 | ₩125,685 | ₩119,780 | ₩125,578 | +4.46% | 92.3만 |
|---|
| 2025.10.13 | ₩118,243 | ₩122,492 | ₩118,143 | ₩122,118 | +3.28% | 104.2만 |
|---|
| 2025.10.10 | ₩121,436 | ₩122,226 | ₩115,795 | ₩115,918 | -4.54% | 174.7만 |
|---|