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 | ₩89,223 | ₩90,460 | ₩88,809 | ₩89,464 | +0.27% | 85.1만 |
| 2026.10.08 | ₩85,492 | ₩91,042 | ₩84,904 | ₩90,012 | +5.29% | 201.3만 |
| 2026.10.07 | ₩86,027 | ₩86,576 | ₩84,998 | ₩85,813 | -0.25% | 85.7만 |
| 2026.10.06 | ₩83,794 | ₩88,408 | ₩83,767 | ₩86,402 | +3.11% | 163.3만 |
| 2026.10.05 | ₩81,908 | ₩84,195 | ₩80,531 | ₩83,446 | +1.88% | 140.3만 |
| 2026.10.02 | ₩81,186 | ₩82,109 | ₩79,729 | ₩81,547 | +0.44% | 111.9만 |
| 2026.10.01 | ₩78,645 | ₩81,681 | ₩78,645 | ₩80,491 | +2.35% | 146.6만 |
| 2026.09.30 | ₩78,378 | ₩81,226 | ₩76,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,472 |
| +0.12% |
| 223.8만 |
| 2026.09.29 | ₩77,856 | ₩78,044 | ₩75,904 | ₩77,402 | -0.58% | 226.8만 |
|---|
| 2026.09.28 | ₩74,433 | ₩77,863 | ₩74,273 | ₩76,920 | +3.34% | 175.3만 |
|---|
| 2026.09.25 | ₩76,880 | ₩77,663 | ₩74,192 | ₩74,286 | -3.37% | 153.1만 |
|---|
| 2026.09.24 | ₩78,231 | ₩79,448 | ₩75,356 | ₩76,827 | -1.79% | 162.9만 |
|---|
| 2026.09.23 | ₩77,014 | ₩78,659 | ₩75,215 | ₩78,191 | +1.53% | 150.7만 |
|---|
| 2026.09.22 | ₩77,228 | ₩79,755 | ₩77,228 | ₩77,683 | +0.59% | 123.1만 |
|---|
| 2026.09.21 | ₩74,232 | ₩76,760 | ₩73,764 | ₩76,171 | +2.61% | 163.1만 |
|---|
| 2026.09.18 | ₩74,553 | ₩75,556 | ₩73,189 | ₩73,390 | -1.56% | 169만 |
|---|
| 2026.09.17 | ₩76,760 | ₩77,268 | ₩74,647 | ₩74,714 | -2.67% | 134.7만 |
|---|
| 2026.09.16 | ₩78,231 | ₩79,207 | ₩75,717 | ₩75,757 | -3.16% | 159.4만 |
|---|
| 2026.09.15 | ₩84,075 | ₩84,102 | ₩77,201 | ₩77,923 | -7.32% | 164.6만 |
|---|
| 2026.09.14 | ₩84,677 | ₩86,442 | ₩84,175 | ₩84,931 | +0.30% | 108.8만 |
|---|
| 2026.09.11 | ₩83,058 | ₩86,014 | ₩82,336 | ₩85,118 | +2.48% | 140.6만 |
|---|
| 2026.09.10 | ₩83,393 | ₩85,118 | ₩82,002 | ₩82,510 | -1.06% | 125.9만 |
|---|
| 2026.09.09 | ₩89,424 | ₩89,504 | ₩84,168 | ₩84,262 | -5.77% | 150.7만 |
|---|
| 2026.09.08 | ₩94,947 | ₩95,990 | ₩89,611 | ₩90,133 | -5.07% | 184.6만 |
|---|
| 2026.09.04 | ₩92,647 | ₩94,773 | ₩92,299 | ₩92,807 | +0.17% | 98.8만 |
|---|
| 2026.09.03 | ₩91,978 | ₩93,449 | ₩88,929 | ₩92,674 | +0.76% | 87만 |
|---|
| 2026.09.02 | ₩89,865 | ₩94,813 | ₩89,825 | ₩90,801 | +1.04% | 103.7만 |
|---|
| 2026.09.01 | ₩89,986 | ₩92,526 | ₩89,263 | ₩90,427 | +0.49% | 101.6만 |
|---|
| 2026.08.31 | ₩92,272 | ₩94,611 | ₩91,925 | ₩92,125 | -0.16% | 88.4만 |
|---|
| 2026.08.28 | ₩94,439 | ₩95,916 | ₩92,379 | ₩93,462 | -1.03% | 94.1만 |
|---|
| 2026.08.27 | ₩96,899 | ₩97,351 | ₩93,529 | ₩94,345 | -2.64% | 86만 |
|---|
| 2026.08.26 | ₩98,651 | ₩99,494 | ₩96,752 | ₩97,541 | -1.13% | 66.9만 |
|---|
| 2026.08.25 | ₩100,590 | ₩101,339 | ₩98,852 | ₩99,052 | -1.53% | 71.7만 |
|---|
| 2026.08.24 | ₩101,767 | ₩102,182 | ₩100,176 | ₩100,884 | -0.87% | 77.3만 |
|---|
| 2026.08.21 | ₩99,467 | ₩101,486 | ₩99,400 | ₩101,393 | +1.94% | 88.7만 |
|---|
| 2026.08.20 | ₩97,862 | ₩99,032 | ₩96,552 | ₩98,758 | +0.92% | 87만 |
|---|
| 2026.08.19 | ₩96,953 | ₩99,487 | ₩95,702 | ₩97,983 | +1.06% | 129만 |
|---|
| 2026.08.18 | ₩99,052 | ₩99,066 | ₩94,760 | ₩94,934 | -4.16% | 102만 |
|---|
| 2026.08.17 | ₩99,520 | ₩99,881 | ₩98,223 | ₩99,213 | -0.31% | 115.3만 |
|---|
| 2026.08.14 | ₩99,627 | ₩100,884 | ₩98,731 | ₩100,082 | +0.46% | 113.1만 |
|---|
| 2026.08.13 | ₩98,303 | ₩99,627 | ₩96,645 | ₩98,477 | +0.18% | 126.6만 |
|---|
| 2026.08.12 | ₩96,966 | ₩97,849 | ₩94,720 | ₩97,434 | +0.48% | 107.4만 |
|---|
| 2026.08.11 | ₩95,616 | ₩97,341 | ₩94,131 | ₩95,977 | +0.38% | 119.5만 |
|---|
| 2026.08.10 | ₩94,479 | ₩95,616 | ₩93,275 | ₩95,549 | +1.13% | 138.4만 |
|---|
| 2026.08.07 | ₩94,358 | ₩95,408 | ₩92,633 | ₩95,121 | +0.81% | 146.1만 |
|---|
| 2026.08.06 | ₩96,231 | ₩96,766 | ₩93,175 | ₩93,931 | -2.39% | 261.1만 |
|---|
| 2026.08.05 | ₩89,598 | ₩99,627 | ₩85,599 | ₩99,400 | +10.94% | 896.5만 |
|---|
| 2026.08.04 | ₩86,709 | ₩89,290 | ₩85,766 | ₩88,555 | +2.13% | 327.5만 |
|---|
| 2026.08.03 | ₩85,345 | ₩88,127 | ₩85,198 | ₩86,629 | +1.50% | 187.2만 |
|---|
| 2026.07.31 | ₩84,382 | ₩85,787 | ₩82,978 | ₩83,914 | -0.55% | 137.8만 |
|---|
| 2026.07.30 | ₩85,158 | ₩86,067 | ₩82,283 | ₩84,342 | -0.96% | 165.8만 |
|---|
| 2026.07.29 | ₩83,326 | ₩85,740 | ₩82,724 | ₩84,316 | +1.19% | 130.2만 |
|---|
| 2026.07.28 | ₩83,045 | ₩84,690 | ₩81,855 | ₩84,516 | +1.77% | 181.4만 |
|---|
| 2026.07.27 | ₩78,298 | ₩82,938 | ₩77,977 | ₩82,336 | +5.16% | 244.4만 |
|---|
| 2026.07.24 | ₩75,289 | ₩77,228 | ₩74,898 | ₩76,359 | +1.42% | 141.1만 |
|---|
| 2026.07.23 | ₩73,684 | ₩75,289 | ₩72,602 | ₩74,874 | +1.62% | 183.1만 |
|---|
| 2026.07.22 | ₩75,275 | ₩75,690 | ₩73,724 | ₩74,807 | -0.62% | 173.7만 |
|---|
| 2026.07.21 | ₩75,663 | ₩77,121 | ₩74,486 | ₩75,476 | -0.25% | 164.7만 |
|---|
| 2026.07.20 | ₩78,111 | ₩78,111 | ₩74,941 | ₩76,185 | -2.47% | 156.9만 |
|---|
| 2026.07.17 | ₩77,749 | ₩79,936 | ₩77,469 | ₩77,562 | -0.24% | 146.1만 |
|---|
| 2026.07.16 | ₩81,186 | ₩81,775 | ₩78,726 | ₩79,207 | -2.44% | 171.1만 |
|---|
| 2026.07.15 | ₩80,223 | ₩82,029 | ₩79,287 | ₩80,237 | +0.02% | 177.6만 |
|---|
| 2026.07.14 | ₩83,861 | ₩83,901 | ₩79,650 | ₩80,357 | -4.18% | 179.8만 |
|---|
| 2026.07.13 | ₩79,461 | ₩83,246 | ₩79,087 | ₩83,152 | +4.64% | 253.9만 |
|---|
| 2026.07.10 | ₩76,171 | ₩79,528 | ₩75,316 | ₩78,365 | +2.88% | 246.7만 |
|---|
| 2026.07.09 | ₩72,173 | ₩76,880 | ₩72,173 | ₩75,316 | +4.35% | 221만 |
|---|
| 2026.07.08 | ₩71,437 | ₩72,641 | ₩69,699 | ₩72,561 | +1.57% | 208.7만 |
|---|
| 2026.07.07 | ₩72,521 | ₩73,992 | ₩70,635 | ₩73,443 | +1.27% | 226만 |
|---|
| 2026.07.06 | ₩74,353 | ₩75,757 | ₩71,384 | ₩72,454 | -2.55% | 234.9만 |
|---|
| 2026.07.02 | ₩76,626 | ₩77,148 | ₩74,032 | ₩75,516 | -1.45% | 104.3만 |
|---|
| 2026.07.01 | ₩75,663 | ₩77,362 | ₩74,513 | ₩75,944 | +0.37% | 131.4만 |
|---|
| 2026.06.30 | ₩73,377 | ₩75,075 | ₩73,029 | ₩74,914 | +2.10% | 134.2만 |
|---|
| 2026.06.29 | ₩75,182 | ₩75,723 | ₩72,828 | ₩73,270 | -2.54% | 172.1만 |
|---|
| 2026.06.26 | ₩72,748 | ₩76,171 | ₩72,748 | ₩76,051 | +4.54% | 255.6만 |
|---|
| 2026.06.25 | ₩74,005 | ₩74,807 | ₩72,628 | ₩73,845 | -0.22% | 132.8만 |
|---|
| 2026.06.24 | ₩72,681 | ₩75,423 | ₩72,681 | ₩73,216 | +0.74% | 199.2만 |
|---|
| 2026.06.23 | ₩73,898 | ₩75,088 | ₩71,665 | ₩72,414 | -2.01% | 158.2만 |
|---|
| 2026.06.22 | ₩78,030 | ₩78,030 | ₩74,259 | ₩74,500 | -4.52% | 168.7만 |
|---|
| 2026.06.18 | ₩79,475 | ₩80,491 | ₩77,830 | ₩79,007 | -0.59% | 191.9만 |
|---|
| 2026.06.17 | ₩79,983 | ₩82,510 | ₩77,883 | ₩78,619 | -1.71% | 186.5만 |
|---|
| 2026.06.16 | ₩78,431 | ₩82,564 | ₩78,431 | ₩80,798 | +3.02% | 269.1만 |
|---|
| 2026.06.15 | ₩78,057 | ₩79,463 | ₩76,760 | ₩78,097 | +0.05% | 238.7만 |
|---|
| 2026.06.12 | ₩77,576 | ₩78,966 | ₩75,556 | ₩77,856 | +0.36% | 190.3만 |
|---|
| 2026.06.11 | ₩72,467 | ₩78,405 | ₩71,478 | ₩78,004 | +7.64% | 266.8만 |
|---|
| 2026.06.10 | ₩71,170 | ₩74,045 | ₩70,595 | ₩72,855 | +2.37% | 196.3만 |
|---|
| 2026.06.09 | ₩70,822 | ₩74,620 | ₩70,281 | ₩71,919 | +1.55% | 224.2만 |
|---|
| 2026.06.08 | ₩70,729 | ₩72,414 | ₩69,004 | ₩70,822 | +0.13% | 255.2만 |
|---|
| 2026.06.05 | ₩72,427 | ₩72,882 | ₩69,926 | ₩69,993 | -3.36% | 326.2만 |
|---|
| 2026.06.04 | ₩75,222 | ₩76,633 | ₩70,969 | ₩71,357 | -5.14% | 276.8만 |
|---|
| 2026.06.03 | ₩74,995 | ₩74,995 | ₩72,026 | ₩74,259 | -0.98% | 304.5만 |
|---|
| 2026.06.02 | ₩75,516 | ₩77,562 | ₩73,163 | ₩76,238 | +0.96% | 677.8만 |
|---|
| 2026.06.01 | ₩85,466 | ₩86,214 | ₩82,778 | ₩83,206 | -2.64% | 200.7만 |
|---|
| 2026.05.29 | ₩83,246 | ₩87,913 | ₩83,226 | ₩86,000 | +3.31% | 195.2만 |
|---|
| 2026.05.28 | ₩85,586 | ₩85,586 | ₩82,965 | ₩83,085 | -2.92% | 251.7만 |
|---|
| 2026.05.27 | ₩83,386 | ₩87,779 | ₩82,885 | ₩86,094 | +3.25% | 412.2만 |
|---|
| 2026.05.26 | ₩83,894 | ₩85,211 | ₩81,949 | ₩82,671 | -1.46% | 169.7만 |
|---|
| 2026.05.22 | ₩84,021 | ₩84,777 | ₩82,684 | ₩83,874 | -0.18% | 147.2만 |
|---|
| 2026.05.21 | ₩83,085 | ₩85,446 | ₩81,908 | ₩84,021 | +1.13% | 198.4만 |
|---|
| 2026.05.20 | ₩85,720 | ₩85,720 | ₩81,383 | ₩84,877 | -0.98% | 235.1만 |
|---|
| 2026.05.19 | ₩82,644 | ₩86,214 | ₩82,122 | ₩85,746 | +3.75% | 319.2만 |
|---|
| 2026.05.18 | ₩80,103 | ₩82,203 | ₩79,555 | ₩79,822 | -0.35% | 254만 |
|---|
| 2026.05.15 | ₩81,427 | ₩82,938 | ₩80,143 | ₩80,785 | -0.79% | 273.7만 |
|---|
| 2026.05.14 | ₩87,057 | ₩87,406 | ₩82,483 | ₩82,751 | -4.95% | 236.3만 |
|---|
| 2026.05.13 | ₩87,498 | ₩88,675 | ₩85,359 | ₩85,466 | -2.32% | 181.9만 |
|---|
| 2026.05.12 | ₩86,054 | ₩90,226 | ₩85,920 | ₩88,301 | +2.61% | 310.4만 |
|---|
| 2026.05.11 | ₩92,954 | ₩93,208 | ₩84,931 | ₩86,255 | -7.21% | 644.2만 |
|---|
| 2026.05.08 | ₩94,425 | ₩96,284 | ₩92,593 | ₩93,797 | -0.67% | 500.4만 |
|---|
| 2026.05.07 | ₩94,679 | ₩95,682 | ₩89,872 | ₩92,593 | -2.20% | 1464.4만 |
|---|
| 2026.05.06 | ₩132,123 | ₩133,153 | ₩126,767 | ₩129,074 | -2.31% | 236.1만 |
|---|
| 2026.05.05 | ₩127,750 | ₩129,676 | ₩126,948 | ₩129,195 | +1.13% | 118.1만 |
|---|
| 2026.05.04 | ₩132,458 | ₩132,605 | ₩126,460 | ₩127,804 | -3.51% | 147.6만 |
|---|
| 2026.05.01 | ₩138,034 | ₩138,034 | ₩130,732 | ₩131,535 | -4.71% | 154.9만 |
|---|
| 2026.04.30 | ₩136,068 | ₩138,903 | ₩133,728 | ₩137,018 | +0.70% | 82.7만 |
|---|
| 2026.04.29 | ₩133,140 | ₩138,342 | ₩131,829 | ₩134,544 | +1.05% | 95.8만 |
|---|
| 2026.04.28 | ₩134,383 | ₩135,761 | ₩132,952 | ₩133,929 | -0.34% | 86.3만 |
|---|
| 2026.04.27 | ₩137,994 | ₩138,743 | ₩134,009 | ₩135,667 | -1.69% | 101.7만 |
|---|
| 2026.04.24 | ₩132,511 | ₩138,984 | ₩131,481 | ₩137,767 | +3.97% | 115.4만 |
|---|
| 2026.04.23 | ₩132,030 | ₩135,359 | ₩129,716 | ₩130,505 | -1.15% | 67.5만 |
|---|
| 2026.04.22 | ₩137,151 | ₩137,780 | ₩132,056 | ₩132,511 | -3.38% | 81.9만 |
|---|
| 2026.04.21 | ₩139,304 | ₩142,875 | ₩135,841 | ₩136,108 | -2.29% | 89만 |
|---|
| 2026.04.20 | ₩137,673 | ₩140,294 | ₩136,744 | ₩140,000 | +1.69% | 96.2만 |
|---|
| 2026.04.17 | ₩137,660 | ₩142,019 | ₩137,566 | ₩138,716 | +0.77% | 149만 |
|---|
| 2026.04.16 | ₩135,119 | ₩136,449 | ₩131,669 | ₩133,394 | -1.28% | 116.9만 |
|---|
| 2026.04.15 | ₩138,061 | ₩140,000 | ₩135,146 | ₩135,293 | -2.01% | 119.8만 |
|---|
| 2026.04.14 | ₩134,383 | ₩138,596 | ₩134,383 | ₩137,419 | +2.26% | 107.4만 |
|---|
| 2026.04.13 | ₩130,572 | ₩135,306 | ₩128,573 | ₩134,597 | +3.08% | 115.5만 |
|---|
| 2026.04.10 | ₩133,728 | ₩134,814 | ₩131,067 | ₩131,869 | -1.39% | 113.6만 |
|---|
| 2026.04.09 | ₩130,238 | ₩132,591 | ₩128,760 | ₩130,452 | +0.16% | 112.7만 |
|---|
| 2026.04.08 | ₩129,221 | ₩134,410 | ₩128,459 | ₩130,866 | +1.27% | 143.1만 |
|---|
| 2026.04.07 | ₩123,498 | ₩124,287 | ₩121,559 | ₩124,100 | +0.49% | 58.6만 |
|---|
| 2026.04.06 | ₩118,804 | ₩124,889 | ₩118,804 | ₩123,525 | +3.97% | 84.3만 |
|---|
| 2026.04.02 | ₩118,617 | ₩121,860 | ₩115,875 | ₩119,459 | +0.71% | 103.2만 |
|---|
| 2026.04.01 | ₩121,024 | ₩124,046 | ₩119,419 | ₩121,278 | +0.21% | 110.6만 |
|---|
| 2026.03.31 | ₩115,755 | ₩119,366 | ₩115,324 | ₩118,309 | +2.21% | 133.1만 |
|---|
| 2026.03.30 | ₩111,195 | ₩112,973 | ₩109,142 | ₩111,703 | +0.46% | 86.7만 |
|---|
| 2026.03.27 | ₩112,639 | ₩113,655 | ₩106,859 | ₩108,748 | -3.45% | 136만 |
|---|
| 2026.03.26 | ₩118,109 | ₩119,499 | ₩113,662 | ₩113,776 | -3.67% | 101.8만 |
|---|
| 2026.03.25 | ₩121,759 | ₩122,455 | ₩115,407 | ₩119,687 | -1.70% | 111.8만 |
|---|
| 2026.03.24 | ₩119,098 | ₩122,000 | ₩118,028 | ₩120,409 | +1.10% | 114.1만 |
|---|
| 2026.03.23 | ₩120,168 | ₩126,841 | ₩119,640 | ₩121,519 | +1.12% | 157.7만 |
|---|
| 2026.03.20 | ₩119,045 | ₩120,221 | ₩115,367 | ₩117,186 | -1.56% | 162.6만 |
|---|
| 2026.03.19 | ₩115,180 | ₩119,680 | ₩113,562 | ₩117,895 | +2.36% | 105.4만 |
|---|
| 2026.03.18 | ₩120,596 | ₩121,425 | ₩116,190 | ₩116,477 | -3.42% | 113만 |
|---|
| 2026.03.17 | ₩121,706 | ₩124,634 | ₩120,756 | ₩121,024 | -0.56% | 117.9만 |
|---|
| 2026.03.16 | ₩117,748 | ₩121,505 | ₩117,607 | ₩121,091 | +2.84% | 111.9만 |
|---|
| 2026.03.13 | ₩117,293 | ₩118,710 | ₩115,608 | ₩116,236 | -0.90% | 162.4만 |
|---|
| 2026.03.12 | ₩121,826 | ₩122,080 | ₩116,089 | ₩116,089 | -4.71% | 190만 |
|---|
| 2026.03.11 | ₩127,951 | ₩129,342 | ₩120,944 | ₩123,805 | -3.24% | 162.1만 |
|---|
| 2026.03.10 | ₩125,825 | ₩131,722 | ₩124,487 | ₩127,577 | +1.39% | 112.5만 |
|---|
| 2026.03.09 | ₩124,166 | ₩128,218 | ₩118,630 | ₩127,938 | +3.04% | 137.5만 |
|---|
| 2026.03.06 | ₩129,462 | ₩130,786 | ₩123,585 | ₩124,969 | -3.47% | 177만 |
|---|
| 2026.03.05 | ₩129,716 | ₩135,065 | ₩126,654 | ₩129,435 | -0.22% | 120.5만 |
|---|
| 2026.03.04 | ₩129,288 | ₩130,766 | ₩126,961 | ₩130,251 | +0.74% | 98.6만 |
|---|
| 2026.03.03 | ₩122,669 | ₩129,716 | ₩121,612 | ₩128,472 | +4.73% | 131.6만 |
|---|
| 2026.03.02 | ₩125,704 | ₩128,860 | ₩121,706 | ₩126,293 | +0.47% | 190.1만 |
|---|
| 2026.02.27 | ₩126,814 | ₩128,900 | ₩122,241 | ₩128,392 | +1.24% | 234.3만 |
|---|
| 2026.02.26 | ₩139,625 | ₩143,704 | ₩131,501 | ₩131,869 | -5.56% | 446.5만 |
|---|
| 2026.02.25 | ₩119,860 | ₩123,872 | ₩119,693 | ₩123,204 | +2.79% | 210.6만 |
|---|
| 2026.02.24 | ₩118,817 | ₩120,021 | ₩117,012 | ₩119,539 | +0.61% | 118.6만 |
|---|
| 2026.02.23 | ₩122,883 | ₩123,043 | ₩117,681 | ₩119,767 | -2.54% | 121.1만 |
|---|
| 2026.02.20 | ₩123,872 | ₩126,279 | ₩121,612 | ₩125,116 | +1.00% | 118.7만 |
|---|
| 2026.02.19 | ₩123,458 | ₩125,651 | ₩122,243 | ₩124,608 | +0.93% | 86.8만 |
|---|
| 2026.02.18 | ₩123,030 | ₩129,475 | ₩122,510 | ₩125,945 | +2.37% | 129.4만 |
|---|
| 2026.02.17 | ₩119,860 | ₩122,495 | ₩116,357 | ₩122,294 | +2.03% | 147.2만 |
|---|
| 2026.02.13 | ₩119,138 | ₩120,823 | ₩116,223 | ₩117,881 | -1.06% | 134.8만 |
|---|
| 2026.02.12 | ₩131,896 | ₩132,779 | ₩118,510 | ₩118,924 | -9.83% | 154.4만 |
|---|
| 2026.02.11 | ₩129,355 | ₩131,749 | ₩126,788 | ₩129,770 | +0.32% | 105.5만 |
|---|
| 2026.02.10 | ₩129,074 | ₩130,706 | ₩127,804 | ₩128,045 | -0.80% | 100.2만 |
|---|
| 2026.02.09 | ₩131,642 | ₩132,912 | ₩129,409 | ₩129,970 | -1.27% | 89.9만 |
|---|
| 2026.02.06 | ₩124,929 | ₩132,859 | ₩124,434 | ₩131,455 | +5.22% | 162.1만 |
|---|
| 2026.02.05 | ₩128,111 | ₩129,964 | ₩122,814 | ₩124,461 | -2.85% | 121.8만 |
|---|
| 2026.02.04 | ₩124,862 | ₩128,259 | ₩123,451 | ₩126,346 | +1.19% | 99.8만 |
|---|
| 2026.02.03 | ₩124,100 | ₩128,767 | ₩122,843 | ₩125,263 | +0.94% | 157.1만 |
|---|
| 2026.02.02 | ₩120,181 | ₩126,099 | ₩119,687 | ₩123,993 | +3.17% | 190.8만 |
|---|
| 2026.01.30 | ₩117,480 | ₩119,660 | ₩117,106 | ₩118,443 | +0.82% | 131.5만 |
|---|
| 2026.01.29 | ₩117,420 | ₩119,967 | ₩115,728 | ₩117,721 | +0.26% | 125만 |
|---|
| 2026.01.28 | ₩119,941 | ₩122,682 | ₩116,999 | ₩117,507 | -2.03% | 114.6만 |
|---|
| 2026.01.27 | ₩119,660 | ₩121,077 | ₩116,477 | ₩116,771 | -2.41% | 190.2만 |
|---|
| 2026.01.26 | ₩122,428 | ₩123,611 | ₩118,363 | ₩121,117 | -1.07% | 280.8만 |
|---|
| 2026.01.23 | ₩122,963 | ₩123,846 | ₩120,048 | ₩123,364 | +0.33% | 99.1만 |
|---|
| 2026.01.22 | ₩127,697 | ₩129,783 | ₩123,511 | ₩123,819 | -3.04% | 123.3만 |
|---|
| 2026.01.21 | ₩128,579 | ₩129,569 | ₩124,728 | ₩126,788 | -1.39% | 161.1만 |
|---|
| 2026.01.20 | ₩132,645 | ₩133,193 | ₩128,085 | ₩129,930 | -2.05% | 186.6만 |
|---|
| 2026.01.16 | ₩135,507 | ₩136,543 | ₩132,297 | ₩132,551 | -2.18% | 93.3만 |
|---|
| 2026.01.15 | ₩133,728 | ₩137,686 | ₩131,588 | ₩134,758 | +0.77% | 134.1만 |
|---|
| 2026.01.14 | ₩131,053 | ₩133,634 | ₩129,616 | ₩133,634 | +1.97% | 120만 |
|---|
| 2026.01.13 | ₩128,499 | ₩133,781 | ₩128,392 | ₩131,655 | +2.46% | 185.3만 |
|---|
| 2026.01.12 | ₩121,158 | ₩132,377 | ₩118,006 | ₩129,342 | +6.75% | 281.3만 |
|---|
| 2026.01.09 | ₩122,468 | ₩124,768 | ₩119,085 | ₩124,755 | +1.87% | 175.1만 |
|---|
| 2026.01.08 | ₩120,449 | ₩126,039 | ₩120,369 | ₩122,762 | +1.92% | 221.7만 |
|---|
| 2026.01.07 | ₩120,917 | ₩123,725 | ₩120,021 | ₩121,091 | +0.14% | 168.2만 |
|---|
| 2026.01.06 | ₩114,819 | ₩122,107 | ₩114,605 | ₩120,114 | +4.61% | 258.2만 |
|---|
| 2026.01.05 | ₩111,302 | ₩114,337 | ₩111,302 | ₩111,676 | +0.34% | 143만 |
|---|
| 2026.01.02 | ₩110,499 | ₩111,950 | ₩108,554 | ₩111,623 | +1.02% | 117만 |
|---|
| 2025.12.31 | ₩106,822 | ₩109,403 | ₩106,140 | ₩108,547 | +1.61% | 159.6만 |
|---|
| 2025.12.30 | ₩109,416 | ₩109,924 | ₩106,381 | ₩106,916 | -2.29% | 204.1만 |
|---|
| 2025.12.29 | ₩110,861 | ₩111,703 | ₩107,624 | ₩109,550 | -1.18% | 135.4만 |
|---|
| 2025.12.26 | ₩113,094 | ₩113,749 | ₩111,596 | ₩112,011 | -0.96% | 91.6만 |
|---|
| 2025.12.24 | ₩113,642 | ₩114,418 | ₩112,654 | ₩113,816 | +0.15% | 50.1만 |
|---|
| 2025.12.23 | ₩111,997 | ₩114,057 | ₩109,630 | ₩113,602 | +1.43% | 149.7만 |
|---|
| 2025.12.22 | ₩114,458 | ₩115,381 | ₩110,245 | ₩111,703 | -2.41% | 142만 |
|---|
| 2025.12.19 | ₩114,819 | ₩116,323 | ₩113,696 | ₩114,618 | -0.17% | 153.8만 |
|---|
| 2025.12.18 | ₩114,685 | ₩118,349 | ₩113,950 | ₩115,501 | +0.71% | 221만 |
|---|
| 2025.12.17 | ₩110,994 | ₩111,543 | ₩108,721 | ₩110,045 | -0.86% | 238.9만 |
|---|
| 2025.12.16 | ₩111,222 | ₩112,666 | ₩108,079 | ₩109,229 | -1.79% | 174.3만 |
|---|
| 2025.12.15 | ₩110,994 | ₩113,936 | ₩109,383 | ₩111,863 | +0.78% | 200.8만 |
|---|
| 2025.12.12 | ₩107,424 | ₩114,418 | ₩107,410 | ₩111,208 | +3.52% | 262.9만 |
|---|
| 2025.12.11 | ₩103,653 | ₩106,982 | ₩103,612 | ₩105,926 | +2.19% | 164.6만 |
|---|
| 2025.12.10 | ₩105,792 | ₩106,982 | ₩102,315 | ₩103,131 | -2.52% | 214.9만 |
|---|
| 2025.12.09 | ₩103,412 | ₩110,272 | ₩103,345 | ₩105,913 | +2.42% | 264.2만 |
|---|
| 2025.12.08 | ₩106,274 | ₩107,130 | ₩103,365 | ₩104,121 | -2.03% | 172.4만 |
|---|
| 2025.12.05 | ₩107,357 | ₩107,384 | ₩102,429 | ₩104,348 | -2.80% | 281.1만 |
|---|
| 2025.12.04 | ₩111,904 | ₩112,545 | ₩106,875 | ₩107,143 | -4.25% | 188.8만 |
|---|
| 2025.12.03 | ₩112,679 | ₩114,926 | ₩110,794 | ₩111,275 | -1.25% | 154.5만 |
|---|
| 2025.12.02 | ₩116,357 | ₩117,373 | ₩113,241 | ₩113,294 | -2.63% | 125.5만 |
|---|
| 2025.12.01 | ₩115,675 | ₩118,149 | ₩114,993 | ₩115,167 | -0.44% | 170.5만 |
|---|
| 2025.11.28 | ₩118,269 | ₩119,479 | ₩116,611 | ₩116,985 | -1.09% | 61.9만 |
|---|
| 2025.11.26 | ₩116,731 | ₩120,810 | ₩116,577 | ₩118,323 | +1.36% | 157.5만 |
|---|
| 2025.11.25 | ₩112,920 | ₩119,713 | ₩112,679 | ₩116,330 | +3.02% | 201.8만 |
|---|
| 2025.11.24 | ₩117,681 | ₩119,058 | ₩114,658 | ₩115,808 | -1.59% | 121.9만 |
|---|
| 2025.11.21 | ₩112,064 | ₩119,372 | ₩111,770 | ₩117,948 | +5.25% | 101.5만 |
|---|
| 2025.11.20 | ₩113,589 | ₩116,811 | ₩111,155 | ₩111,930 | -1.46% | 117.1만 |
|---|
| 2025.11.19 | ₩115,956 | ₩116,865 | ₩112,131 | ₩112,652 | -2.85% | 79.3만 |
|---|
| 2025.11.18 | ₩115,260 | ₩116,400 | ₩113,548 | ₩115,381 | +0.10% | 86.9만 |
|---|
| 2025.11.17 | ₩121,171 | ₩122,261 | ₩114,966 | ₩116,490 | -3.86% | 126.1만 |
|---|
| 2025.11.14 | ₩122,040 | ₩124,086 | ₩119,018 | ₩121,077 | -0.79% | 120.3만 |
|---|
| 2025.11.13 | ₩125,584 | ₩126,801 | ₩120,556 | ₩120,676 | -3.91% | 100.1만 |
|---|
| 2025.11.12 | ₩124,675 | ₩128,753 | ₩124,019 | ₩125,250 | +0.46% | 119.4만 |
|---|
| 2025.11.11 | ₩124,862 | ₩125,287 | ₩121,606 | ₩123,498 | -1.09% | 78.4만 |
|---|
| 2025.11.10 | ₩123,912 | ₩126,908 | ₩123,912 | ₩125,611 | +1.37% | 120만 |
|---|
| 2025.11.07 | ₩122,308 | ₩123,605 | ₩119,098 | ₩121,840 | -0.38% | 113.2만 |
|---|
| 2025.11.06 | ₩126,868 | ₩127,649 | ₩122,642 | ₩122,909 | -3.12% | 96.3만 |
|---|
| 2025.11.05 | ₩126,614 | ₩129,382 | ₩123,204 | ₩128,018 | +1.11% | 104.6만 |
|---|
| 2025.11.04 | ₩123,645 | ₩129,074 | ₩123,003 | ₩126,293 | +2.14% | 153.7만 |
|---|
| 2025.11.03 | ₩129,716 | ₩130,786 | ₩124,661 | ₩125,076 | -3.58% | 157.2만 |
|---|
| 2025.10.31 | ₩122,401 | ₩130,244 | ₩121,331 | ₩129,061 | +5.44% | 225.7만 |
|---|
| 2025.10.30 | ₩123,337 | ₩127,322 | ₩114,030 | ₩122,201 | -0.92% | 362만 |
|---|
| 2025.10.29 | ₩120,917 | ₩123,551 | ₩119,152 | ₩120,101 | -0.67% | 223.5만 |
|---|
| 2025.10.28 | ₩124,220 | ₩125,236 | ₩121,866 | ₩121,933 | -1.84% | 130.7만 |
|---|
| 2025.10.27 | ₩124,447 | ₩126,961 | ₩123,819 | ₩124,835 | +0.31% | 131.1만 |
|---|
| 2025.10.24 | ₩123,284 | ₩124,482 | ₩122,695 | ₩122,829 | -0.37% | 133.5만 |
|---|
| 2025.10.23 | ₩121,024 | ₩122,829 | ₩118,657 | ₩122,254 | +1.02% | 179.9만 |
|---|
| 2025.10.22 | ₩124,046 | ₩125,036 | ₩121,465 | ₩121,585 | -1.98% | 123.7만 |
|---|
| 2025.10.21 | ₩122,508 | ₩125,276 | ₩121,692 | ₩125,049 | +2.07% | 84.6만 |
|---|
| 2025.10.20 | ₩125,009 | ₩126,614 | ₩121,880 | ₩123,832 | -0.94% | 89.9만 |
|---|
| 2025.10.17 | ₩124,140 | ₩126,774 | ₩123,244 | ₩123,284 | -0.69% | 135.9만 |
|---|
| 2025.10.16 | ₩122,187 | ₩124,808 | ₩122,187 | ₩124,715 | +2.07% | 96.1만 |
|---|
| 2025.10.15 | ₩126,694 | ₩128,673 | ₩123,163 | ₩123,217 | -2.74% | 99.4만 |
|---|
| 2025.10.14 | ₩120,328 | ₩125,798 | ₩119,887 | ₩125,691 | +4.46% | 92.3만 |
|---|
| 2025.10.13 | ₩118,349 | ₩122,602 | ₩118,249 | ₩122,227 | +3.28% | 104.2만 |
|---|
| 2025.10.10 | ₩121,545 | ₩122,336 | ₩115,899 | ₩116,022 | -4.54% | 174.7만 |
|---|