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 | ₩89,177 | ₩90,413 | ₩88,762 | ₩89,417 | +0.27% | 85.1만 |
| 2026.10.08 | ₩85,448 | ₩90,994 | ₩84,859 | ₩89,965 | +5.29% | 201.3만 |
| 2026.10.07 | ₩85,982 | ₩86,530 | ₩84,953 | ₩85,768 | -0.25% | 85.7만 |
| 2026.10.06 | ₩83,750 | ₩88,361 | ₩83,723 | ₩86,356 | +3.11% | 163.3만 |
| 2026.10.05 | ₩81,866 | ₩84,151 | ₩80,489 | ₩83,403 | +1.88% | 140.3만 |
| 2026.10.02 | ₩81,144 | ₩82,066 | ₩79,687 | ₩81,505 | +0.44% | 111.9만 |
| 2026.10.01 | ₩78,604 | ₩81,638 | ₩78,604 | ₩80,449 | +2.35% | 146.6만 |
| 2026.09.30 | ₩78,337 | ₩81,184 | ₩76,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,431 |
| +0.12% |
| 223.8만 |
| 2026.09.29 | ₩77,816 | ₩78,003 | ₩75,864 | ₩77,361 | -0.58% | 226.8만 |
|---|
| 2026.09.28 | ₩74,394 | ₩77,822 | ₩74,234 | ₩76,880 | +3.34% | 175.3만 |
|---|
| 2026.09.25 | ₩76,840 | ₩77,622 | ₩74,153 | ₩74,247 | -3.37% | 153.1만 |
|---|
| 2026.09.24 | ₩78,190 | ₩79,406 | ₩75,316 | ₩76,787 | -1.79% | 162.9만 |
|---|
| 2026.09.23 | ₩76,974 | ₩78,618 | ₩75,176 | ₩78,150 | +1.53% | 150.7만 |
|---|
| 2026.09.22 | ₩77,187 | ₩79,714 | ₩77,187 | ₩77,642 | +0.59% | 123.1만 |
|---|
| 2026.09.21 | ₩74,194 | ₩76,720 | ₩73,726 | ₩76,132 | +2.61% | 163.1만 |
|---|
| 2026.09.18 | ₩74,514 | ₩75,517 | ₩73,151 | ₩73,352 | -1.56% | 169만 |
|---|
| 2026.09.17 | ₩76,720 | ₩77,228 | ₩74,608 | ₩74,675 | -2.67% | 134.7만 |
|---|
| 2026.09.16 | ₩78,190 | ₩79,166 | ₩75,677 | ₩75,717 | -3.16% | 159.4만 |
|---|
| 2026.09.15 | ₩84,031 | ₩84,058 | ₩77,161 | ₩77,883 | -7.32% | 164.6만 |
|---|
| 2026.09.14 | ₩84,632 | ₩86,397 | ₩84,131 | ₩84,886 | +0.30% | 108.8만 |
|---|
| 2026.09.11 | ₩83,015 | ₩85,969 | ₩82,293 | ₩85,073 | +2.48% | 140.6만 |
|---|
| 2026.09.10 | ₩83,349 | ₩85,073 | ₩81,959 | ₩82,467 | -1.06% | 125.9만 |
|---|
| 2026.09.09 | ₩89,377 | ₩89,457 | ₩84,124 | ₩84,218 | -5.77% | 150.7만 |
|---|
| 2026.09.08 | ₩94,897 | ₩95,940 | ₩89,564 | ₩90,085 | -5.07% | 184.6만 |
|---|
| 2026.09.04 | ₩92,598 | ₩94,723 | ₩92,251 | ₩92,759 | +0.17% | 98.8만 |
|---|
| 2026.09.03 | ₩91,930 | ₩93,400 | ₩88,883 | ₩92,625 | +0.76% | 87만 |
|---|
| 2026.09.02 | ₩89,818 | ₩94,764 | ₩89,778 | ₩90,754 | +1.04% | 103.7만 |
|---|
| 2026.09.01 | ₩89,938 | ₩92,478 | ₩89,217 | ₩90,380 | +0.49% | 101.6만 |
|---|
| 2026.08.31 | ₩92,224 | ₩94,562 | ₩91,877 | ₩92,077 | -0.16% | 88.4만 |
|---|
| 2026.08.28 | ₩94,389 | ₩95,866 | ₩92,331 | ₩93,414 | -1.03% | 94.1만 |
|---|
| 2026.08.27 | ₩96,849 | ₩97,300 | ₩93,480 | ₩94,296 | -2.64% | 86만 |
|---|
| 2026.08.26 | ₩98,600 | ₩99,442 | ₩96,702 | ₩97,490 | -1.13% | 66.9만 |
|---|
| 2026.08.25 | ₩100,538 | ₩101,286 | ₩98,800 | ₩99,000 | -1.53% | 71.7만 |
|---|
| 2026.08.24 | ₩101,714 | ₩102,128 | ₩100,123 | ₩100,832 | -0.87% | 77.3만 |
|---|
| 2026.08.21 | ₩99,415 | ₩101,433 | ₩99,348 | ₩101,339 | +1.94% | 88.7만 |
|---|
| 2026.08.20 | ₩97,811 | ₩98,980 | ₩96,501 | ₩98,706 | +0.92% | 87만 |
|---|
| 2026.08.19 | ₩96,902 | ₩99,435 | ₩95,652 | ₩97,931 | +1.06% | 129만 |
|---|
| 2026.08.18 | ₩99,000 | ₩99,014 | ₩94,710 | ₩94,884 | -4.16% | 102만 |
|---|
| 2026.08.17 | ₩99,468 | ₩99,829 | ₩98,172 | ₩99,161 | -0.31% | 115.3만 |
|---|
| 2026.08.14 | ₩99,575 | ₩100,832 | ₩98,680 | ₩100,030 | +0.46% | 113.1만 |
|---|
| 2026.08.13 | ₩98,252 | ₩99,575 | ₩96,595 | ₩98,426 | +0.18% | 126.6만 |
|---|
| 2026.08.12 | ₩96,915 | ₩97,798 | ₩94,670 | ₩97,383 | +0.48% | 107.4만 |
|---|
| 2026.08.11 | ₩95,565 | ₩97,290 | ₩94,082 | ₩95,926 | +0.38% | 119.5만 |
|---|
| 2026.08.10 | ₩94,429 | ₩95,565 | ₩93,226 | ₩95,499 | +1.13% | 138.4만 |
|---|
| 2026.08.07 | ₩94,309 | ₩95,358 | ₩92,585 | ₩95,071 | +0.81% | 146.1만 |
|---|
| 2026.08.06 | ₩96,180 | ₩96,715 | ₩93,126 | ₩93,881 | -2.39% | 261.1만 |
|---|
| 2026.08.05 | ₩89,551 | ₩99,575 | ₩85,554 | ₩99,348 | +10.94% | 896.5만 |
|---|
| 2026.08.04 | ₩86,664 | ₩89,243 | ₩85,722 | ₩88,508 | +2.13% | 327.5만 |
|---|
| 2026.08.03 | ₩85,301 | ₩88,081 | ₩85,154 | ₩86,584 | +1.50% | 187.2만 |
|---|
| 2026.07.31 | ₩84,338 | ₩85,742 | ₩82,935 | ₩83,870 | -0.55% | 137.8만 |
|---|
| 2026.07.30 | ₩85,113 | ₩86,022 | ₩82,240 | ₩84,298 | -0.96% | 165.8만 |
|---|
| 2026.07.29 | ₩83,282 | ₩85,695 | ₩82,681 | ₩84,271 | +1.19% | 130.2만 |
|---|
| 2026.07.28 | ₩83,002 | ₩84,646 | ₩81,812 | ₩84,472 | +1.77% | 181.4만 |
|---|
| 2026.07.27 | ₩78,257 | ₩82,895 | ₩77,936 | ₩82,293 | +5.16% | 244.4만 |
|---|
| 2026.07.24 | ₩75,249 | ₩77,187 | ₩74,859 | ₩76,319 | +1.42% | 141.1만 |
|---|
| 2026.07.23 | ₩73,646 | ₩75,249 | ₩72,564 | ₩74,835 | +1.62% | 183.1만 |
|---|
| 2026.07.22 | ₩75,236 | ₩75,650 | ₩73,686 | ₩74,768 | -0.62% | 173.7만 |
|---|
| 2026.07.21 | ₩75,624 | ₩77,081 | ₩74,448 | ₩75,437 | -0.25% | 164.7만 |
|---|
| 2026.07.20 | ₩78,070 | ₩78,070 | ₩74,902 | ₩76,145 | -2.47% | 156.9만 |
|---|
| 2026.07.17 | ₩77,709 | ₩79,894 | ₩77,428 | ₩77,522 | -0.24% | 146.1만 |
|---|
| 2026.07.16 | ₩81,144 | ₩81,732 | ₩78,684 | ₩79,166 | -2.44% | 171.1만 |
|---|
| 2026.07.15 | ₩80,181 | ₩81,986 | ₩79,246 | ₩80,195 | +0.02% | 177.6만 |
|---|
| 2026.07.14 | ₩83,817 | ₩83,857 | ₩79,608 | ₩80,315 | -4.18% | 179.8만 |
|---|
| 2026.07.13 | ₩79,420 | ₩83,202 | ₩79,045 | ₩83,109 | +4.64% | 253.9만 |
|---|
| 2026.07.10 | ₩76,132 | ₩79,486 | ₩75,276 | ₩78,324 | +2.88% | 246.7만 |
|---|
| 2026.07.09 | ₩72,135 | ₩76,840 | ₩72,135 | ₩75,276 | +4.35% | 221만 |
|---|
| 2026.07.08 | ₩71,400 | ₩72,603 | ₩69,663 | ₩72,523 | +1.57% | 208.7만 |
|---|
| 2026.07.07 | ₩72,483 | ₩73,953 | ₩70,598 | ₩73,405 | +1.27% | 226만 |
|---|
| 2026.07.06 | ₩74,314 | ₩75,717 | ₩71,347 | ₩72,416 | -2.55% | 234.9만 |
|---|
| 2026.07.02 | ₩76,586 | ₩77,107 | ₩73,993 | ₩75,477 | -1.45% | 104.3만 |
|---|
| 2026.07.01 | ₩75,624 | ₩77,321 | ₩74,474 | ₩75,904 | +0.37% | 131.4만 |
|---|
| 2026.06.30 | ₩73,338 | ₩75,036 | ₩72,991 | ₩74,875 | +2.10% | 134.2만 |
|---|
| 2026.06.29 | ₩75,143 | ₩75,684 | ₩72,790 | ₩73,231 | -2.54% | 172.1만 |
|---|
| 2026.06.26 | ₩72,710 | ₩76,132 | ₩72,710 | ₩76,011 | +4.54% | 255.6만 |
|---|
| 2026.06.25 | ₩73,966 | ₩74,768 | ₩72,590 | ₩73,806 | -0.22% | 132.8만 |
|---|
| 2026.06.24 | ₩72,643 | ₩75,383 | ₩72,643 | ₩73,178 | +0.74% | 199.2만 |
|---|
| 2026.06.23 | ₩73,859 | ₩75,049 | ₩71,627 | ₩72,376 | -2.01% | 158.2만 |
|---|
| 2026.06.22 | ₩77,989 | ₩77,989 | ₩74,220 | ₩74,461 | -4.52% | 168.7만 |
|---|
| 2026.06.18 | ₩79,433 | ₩80,449 | ₩77,789 | ₩78,965 | -0.59% | 191.9만 |
|---|
| 2026.06.17 | ₩79,941 | ₩82,467 | ₩77,842 | ₩78,578 | -1.71% | 186.5만 |
|---|
| 2026.06.16 | ₩78,390 | ₩82,520 | ₩78,390 | ₩80,756 | +3.02% | 269.1만 |
|---|
| 2026.06.15 | ₩78,016 | ₩79,421 | ₩76,720 | ₩78,056 | +0.05% | 238.7만 |
|---|
| 2026.06.12 | ₩77,535 | ₩78,925 | ₩75,517 | ₩77,816 | +0.36% | 190.3만 |
|---|
| 2026.06.11 | ₩72,429 | ₩78,364 | ₩71,440 | ₩77,963 | +7.64% | 266.8만 |
|---|
| 2026.06.10 | ₩71,133 | ₩74,006 | ₩70,558 | ₩72,817 | +2.37% | 196.3만 |
|---|
| 2026.06.09 | ₩70,785 | ₩74,581 | ₩70,244 | ₩71,881 | +1.55% | 224.2만 |
|---|
| 2026.06.08 | ₩70,692 | ₩72,376 | ₩68,968 | ₩70,785 | +0.13% | 255.2만 |
|---|
| 2026.06.05 | ₩72,389 | ₩72,844 | ₩69,890 | ₩69,957 | -3.36% | 326.2만 |
|---|
| 2026.06.04 | ₩75,183 | ₩76,593 | ₩70,932 | ₩71,320 | -5.14% | 276.8만 |
|---|
| 2026.06.03 | ₩74,955 | ₩74,955 | ₩71,988 | ₩74,220 | -0.98% | 304.5만 |
|---|
| 2026.06.02 | ₩75,477 | ₩77,522 | ₩73,124 | ₩76,198 | +0.96% | 677.8만 |
|---|
| 2026.06.01 | ₩85,421 | ₩86,169 | ₩82,734 | ₩83,162 | -2.64% | 200.7만 |
|---|
| 2026.05.29 | ₩83,202 | ₩87,867 | ₩83,182 | ₩85,955 | +3.31% | 195.2만 |
|---|
| 2026.05.28 | ₩85,541 | ₩85,541 | ₩82,921 | ₩83,042 | -2.92% | 251.7만 |
|---|
| 2026.05.27 | ₩83,342 | ₩87,733 | ₩82,841 | ₩86,049 | +3.25% | 412.2만 |
|---|
| 2026.05.26 | ₩83,850 | ₩85,167 | ₩81,906 | ₩82,627 | -1.46% | 169.7만 |
|---|
| 2026.05.22 | ₩83,977 | ₩84,732 | ₩82,641 | ₩83,830 | -0.18% | 147.2만 |
|---|
| 2026.05.21 | ₩83,042 | ₩85,401 | ₩81,866 | ₩83,977 | +1.13% | 198.4만 |
|---|
| 2026.05.20 | ₩85,675 | ₩85,675 | ₩81,340 | ₩84,833 | -0.98% | 235.1만 |
|---|
| 2026.05.19 | ₩82,601 | ₩86,169 | ₩82,079 | ₩85,702 | +3.75% | 319.2만 |
|---|
| 2026.05.18 | ₩80,061 | ₩82,160 | ₩79,513 | ₩79,780 | -0.35% | 254만 |
|---|
| 2026.05.15 | ₩81,384 | ₩82,895 | ₩80,101 | ₩80,743 | -0.79% | 273.7만 |
|---|
| 2026.05.14 | ₩87,011 | ₩87,360 | ₩82,440 | ₩82,708 | -4.95% | 236.3만 |
|---|
| 2026.05.13 | ₩87,452 | ₩88,629 | ₩85,314 | ₩85,421 | -2.32% | 181.9만 |
|---|
| 2026.05.12 | ₩86,009 | ₩90,179 | ₩85,875 | ₩88,254 | +2.61% | 310.4만 |
|---|
| 2026.05.11 | ₩92,906 | ₩93,160 | ₩84,886 | ₩86,209 | -7.21% | 644.2만 |
|---|
| 2026.05.08 | ₩94,376 | ₩96,234 | ₩92,545 | ₩93,748 | -0.67% | 500.4만 |
|---|
| 2026.05.07 | ₩94,630 | ₩95,632 | ₩89,825 | ₩92,545 | -2.20% | 1464.4만 |
|---|
| 2026.05.06 | ₩132,054 | ₩133,083 | ₩126,701 | ₩129,007 | -2.31% | 236.1만 |
|---|
| 2026.05.05 | ₩127,683 | ₩129,608 | ₩126,882 | ₩129,127 | +1.13% | 118.1만 |
|---|
| 2026.05.04 | ₩132,388 | ₩132,535 | ₩126,394 | ₩127,737 | -3.51% | 147.6만 |
|---|
| 2026.05.01 | ₩137,962 | ₩137,962 | ₩130,664 | ₩131,466 | -4.71% | 154.9만 |
|---|
| 2026.04.30 | ₩135,997 | ₩138,831 | ₩133,658 | ₩136,946 | +0.70% | 82.7만 |
|---|
| 2026.04.29 | ₩133,070 | ₩138,269 | ₩131,760 | ₩134,473 | +1.05% | 95.8만 |
|---|
| 2026.04.28 | ₩134,313 | ₩135,690 | ₩132,883 | ₩133,858 | -0.34% | 86.3만 |
|---|
| 2026.04.27 | ₩137,922 | ₩138,670 | ₩133,939 | ₩135,596 | -1.69% | 101.7만 |
|---|
| 2026.04.24 | ₩132,442 | ₩138,911 | ₩131,413 | ₩137,694 | +3.97% | 115.4만 |
|---|
| 2026.04.23 | ₩131,961 | ₩135,289 | ₩129,648 | ₩130,437 | -1.15% | 67.5만 |
|---|
| 2026.04.22 | ₩137,080 | ₩137,708 | ₩131,987 | ₩132,442 | -3.38% | 81.9만 |
|---|
| 2026.04.21 | ₩139,232 | ₩142,800 | ₩135,770 | ₩136,037 | -2.29% | 89만 |
|---|
| 2026.04.20 | ₩137,601 | ₩140,221 | ₩136,672 | ₩139,927 | +1.69% | 96.2만 |
|---|
| 2026.04.17 | ₩137,588 | ₩141,945 | ₩137,494 | ₩138,643 | +0.77% | 149만 |
|---|
| 2026.04.16 | ₩135,048 | ₩136,378 | ₩131,600 | ₩133,324 | -1.28% | 116.9만 |
|---|
| 2026.04.15 | ₩137,989 | ₩139,927 | ₩135,075 | ₩135,222 | -2.01% | 119.8만 |
|---|
| 2026.04.14 | ₩134,313 | ₩138,523 | ₩134,313 | ₩137,347 | +2.26% | 107.4만 |
|---|
| 2026.04.13 | ₩130,504 | ₩135,235 | ₩128,505 | ₩134,527 | +3.08% | 115.5만 |
|---|
| 2026.04.10 | ₩133,658 | ₩134,743 | ₩130,998 | ₩131,800 | -1.39% | 113.6만 |
|---|
| 2026.04.09 | ₩130,170 | ₩132,522 | ₩128,693 | ₩130,383 | +0.16% | 112.7만 |
|---|
| 2026.04.08 | ₩129,154 | ₩134,340 | ₩128,392 | ₩130,798 | +1.27% | 143.1만 |
|---|
| 2026.04.07 | ₩123,433 | ₩124,222 | ₩121,495 | ₩124,035 | +0.49% | 58.6만 |
|---|
| 2026.04.06 | ₩118,742 | ₩124,823 | ₩118,742 | ₩123,460 | +3.97% | 84.3만 |
|---|
| 2026.04.02 | ₩118,555 | ₩121,796 | ₩115,815 | ₩119,397 | +0.71% | 103.2만 |
|---|
| 2026.04.01 | ₩120,960 | ₩123,981 | ₩119,357 | ₩121,214 | +0.21% | 110.6만 |
|---|
| 2026.03.31 | ₩115,694 | ₩119,303 | ₩115,264 | ₩118,247 | +2.21% | 133.1만 |
|---|
| 2026.03.30 | ₩111,137 | ₩112,914 | ₩109,085 | ₩111,645 | +0.46% | 86.7만 |
|---|
| 2026.03.27 | ₩112,580 | ₩113,596 | ₩106,803 | ₩108,691 | -3.45% | 136만 |
|---|
| 2026.03.26 | ₩118,047 | ₩119,437 | ₩113,603 | ₩113,716 | -3.67% | 101.8만 |
|---|
| 2026.03.25 | ₩121,696 | ₩122,391 | ₩115,347 | ₩119,624 | -1.70% | 111.8만 |
|---|
| 2026.03.24 | ₩119,036 | ₩121,936 | ₩117,967 | ₩120,346 | +1.10% | 114.1만 |
|---|
| 2026.03.23 | ₩120,105 | ₩126,775 | ₩119,577 | ₩121,455 | +1.12% | 157.7만 |
|---|
| 2026.03.20 | ₩118,982 | ₩120,159 | ₩115,307 | ₩117,125 | -1.56% | 162.6만 |
|---|
| 2026.03.19 | ₩115,120 | ₩119,617 | ₩113,502 | ₩117,833 | +2.36% | 105.4만 |
|---|
| 2026.03.18 | ₩120,533 | ₩121,361 | ₩116,129 | ₩116,416 | -3.42% | 113만 |
|---|
| 2026.03.17 | ₩121,642 | ₩124,569 | ₩120,693 | ₩120,960 | -0.56% | 117.9만 |
|---|
| 2026.03.16 | ₩117,686 | ₩121,442 | ₩117,546 | ₩121,027 | +2.84% | 111.9만 |
|---|
| 2026.03.13 | ₩117,231 | ₩118,648 | ₩115,547 | ₩116,176 | -0.90% | 162.4만 |
|---|
| 2026.03.12 | ₩121,762 | ₩122,016 | ₩116,029 | ₩116,029 | -4.71% | 190만 |
|---|
| 2026.03.11 | ₩127,884 | ₩129,274 | ₩120,880 | ₩123,741 | -3.24% | 162.1만 |
|---|
| 2026.03.10 | ₩125,759 | ₩131,653 | ₩124,422 | ₩127,510 | +1.39% | 112.5만 |
|---|
| 2026.03.09 | ₩124,101 | ₩128,151 | ₩118,568 | ₩127,871 | +3.04% | 137.5만 |
|---|
| 2026.03.06 | ₩129,394 | ₩130,718 | ₩123,520 | ₩124,903 | -3.47% | 177만 |
|---|
| 2026.03.05 | ₩129,648 | ₩134,995 | ₩126,587 | ₩129,368 | -0.22% | 120.5만 |
|---|
| 2026.03.04 | ₩129,221 | ₩130,697 | ₩126,895 | ₩130,183 | +0.74% | 98.6만 |
|---|
| 2026.03.03 | ₩122,604 | ₩129,648 | ₩121,549 | ₩128,405 | +4.73% | 131.6만 |
|---|
| 2026.03.02 | ₩125,639 | ₩128,793 | ₩121,642 | ₩126,227 | +0.47% | 190.1만 |
|---|
| 2026.02.27 | ₩126,748 | ₩128,833 | ₩122,177 | ₩128,325 | +1.24% | 234.3만 |
|---|
| 2026.02.26 | ₩139,552 | ₩143,629 | ₩131,433 | ₩131,800 | -5.56% | 446.5만 |
|---|
| 2026.02.25 | ₩119,798 | ₩123,807 | ₩119,631 | ₩123,139 | +2.79% | 210.6만 |
|---|
| 2026.02.24 | ₩118,755 | ₩119,958 | ₩116,951 | ₩119,477 | +0.61% | 118.6만 |
|---|
| 2026.02.23 | ₩122,818 | ₩122,979 | ₩117,619 | ₩119,704 | -2.54% | 121.1만 |
|---|
| 2026.02.20 | ₩123,807 | ₩126,213 | ₩121,549 | ₩125,050 | +1.00% | 118.7만 |
|---|
| 2026.02.19 | ₩123,393 | ₩125,585 | ₩122,179 | ₩124,543 | +0.93% | 86.8만 |
|---|
| 2026.02.18 | ₩122,965 | ₩129,408 | ₩122,445 | ₩125,879 | +2.37% | 129.4만 |
|---|
| 2026.02.17 | ₩119,798 | ₩122,431 | ₩116,296 | ₩122,230 | +2.03% | 147.2만 |
|---|
| 2026.02.13 | ₩119,076 | ₩120,760 | ₩116,162 | ₩117,820 | -1.06% | 134.8만 |
|---|
| 2026.02.12 | ₩131,827 | ₩132,709 | ₩118,448 | ₩118,862 | -9.83% | 154.4만 |
|---|
| 2026.02.11 | ₩129,287 | ₩131,680 | ₩126,721 | ₩129,702 | +0.32% | 105.5만 |
|---|
| 2026.02.10 | ₩129,007 | ₩130,637 | ₩127,737 | ₩127,978 | -0.80% | 100.2만 |
|---|
| 2026.02.09 | ₩131,573 | ₩132,843 | ₩129,341 | ₩129,902 | -1.27% | 89.9만 |
|---|
| 2026.02.06 | ₩124,863 | ₩132,789 | ₩124,369 | ₩131,386 | +5.22% | 162.1만 |
|---|
| 2026.02.05 | ₩128,044 | ₩129,896 | ₩122,750 | ₩124,396 | -2.85% | 121.8만 |
|---|
| 2026.02.04 | ₩124,796 | ₩128,191 | ₩123,386 | ₩126,280 | +1.19% | 99.8만 |
|---|
| 2026.02.03 | ₩124,035 | ₩128,699 | ₩122,778 | ₩125,197 | +0.94% | 157.1만 |
|---|
| 2026.02.02 | ₩120,118 | ₩126,033 | ₩119,624 | ₩123,928 | +3.17% | 190.8만 |
|---|
| 2026.01.30 | ₩117,419 | ₩119,597 | ₩117,044 | ₩118,381 | +0.82% | 131.5만 |
|---|
| 2026.01.29 | ₩117,358 | ₩119,905 | ₩115,668 | ₩117,659 | +0.26% | 125만 |
|---|
| 2026.01.28 | ₩119,878 | ₩122,618 | ₩116,937 | ₩117,445 | -2.03% | 114.6만 |
|---|
| 2026.01.27 | ₩119,597 | ₩121,014 | ₩116,416 | ₩116,710 | -2.41% | 190.2만 |
|---|
| 2026.01.26 | ₩122,364 | ₩123,547 | ₩118,301 | ₩121,054 | -1.07% | 280.8만 |
|---|
| 2026.01.23 | ₩122,899 | ₩123,781 | ₩119,985 | ₩123,300 | +0.33% | 99.1만 |
|---|
| 2026.01.22 | ₩127,630 | ₩129,715 | ₩123,447 | ₩123,754 | -3.04% | 123.3만 |
|---|
| 2026.01.21 | ₩128,512 | ₩129,501 | ₩124,663 | ₩126,721 | -1.39% | 161.1만 |
|---|
| 2026.01.20 | ₩132,575 | ₩133,123 | ₩128,018 | ₩129,862 | -2.05% | 186.6만 |
|---|
| 2026.01.16 | ₩135,436 | ₩136,472 | ₩132,228 | ₩132,482 | -2.18% | 93.3만 |
|---|
| 2026.01.15 | ₩133,658 | ₩137,614 | ₩131,519 | ₩134,687 | +0.77% | 134.1만 |
|---|
| 2026.01.14 | ₩130,985 | ₩133,564 | ₩129,548 | ₩133,564 | +1.97% | 120만 |
|---|
| 2026.01.13 | ₩128,432 | ₩133,711 | ₩128,325 | ₩131,586 | +2.46% | 185.3만 |
|---|
| 2026.01.12 | ₩121,094 | ₩132,308 | ₩117,944 | ₩129,274 | +6.75% | 281.3만 |
|---|
| 2026.01.09 | ₩122,404 | ₩124,703 | ₩119,022 | ₩124,690 | +1.87% | 175.1만 |
|---|
| 2026.01.08 | ₩120,386 | ₩125,973 | ₩120,306 | ₩122,698 | +1.92% | 221.7만 |
|---|
| 2026.01.07 | ₩120,854 | ₩123,660 | ₩119,958 | ₩121,027 | +0.14% | 168.2만 |
|---|
| 2026.01.06 | ₩114,759 | ₩122,043 | ₩114,545 | ₩120,052 | +4.61% | 258.2만 |
|---|
| 2026.01.05 | ₩111,244 | ₩114,278 | ₩111,244 | ₩111,618 | +0.34% | 143만 |
|---|
| 2026.01.02 | ₩110,442 | ₩111,892 | ₩108,497 | ₩111,564 | +1.02% | 117만 |
|---|
| 2025.12.31 | ₩106,766 | ₩109,346 | ₩106,084 | ₩108,490 | +1.61% | 159.6만 |
|---|
| 2025.12.30 | ₩109,359 | ₩109,867 | ₩106,325 | ₩106,860 | -2.29% | 204.1만 |
|---|
| 2025.12.29 | ₩110,802 | ₩111,645 | ₩107,568 | ₩109,493 | -1.18% | 135.4만 |
|---|
| 2025.12.26 | ₩113,035 | ₩113,689 | ₩111,538 | ₩111,952 | -0.96% | 91.6만 |
|---|
| 2025.12.24 | ₩113,583 | ₩114,358 | ₩112,595 | ₩113,756 | +0.15% | 50.1만 |
|---|
| 2025.12.23 | ₩111,939 | ₩113,997 | ₩109,573 | ₩113,542 | +1.43% | 149.7만 |
|---|
| 2025.12.22 | ₩114,398 | ₩115,320 | ₩110,188 | ₩111,645 | -2.41% | 142만 |
|---|
| 2025.12.19 | ₩114,759 | ₩116,262 | ₩113,636 | ₩114,558 | -0.17% | 153.8만 |
|---|
| 2025.12.18 | ₩114,625 | ₩118,287 | ₩113,890 | ₩115,440 | +0.71% | 221만 |
|---|
| 2025.12.17 | ₩110,936 | ₩111,484 | ₩108,664 | ₩109,987 | -0.86% | 238.9만 |
|---|
| 2025.12.16 | ₩111,163 | ₩112,607 | ₩108,022 | ₩109,172 | -1.79% | 174.3만 |
|---|
| 2025.12.15 | ₩110,936 | ₩113,877 | ₩109,326 | ₩111,805 | +0.78% | 200.8만 |
|---|
| 2025.12.12 | ₩107,367 | ₩114,358 | ₩107,354 | ₩111,150 | +3.52% | 262.9만 |
|---|
| 2025.12.11 | ₩103,598 | ₩106,926 | ₩103,558 | ₩105,871 | +2.19% | 164.6만 |
|---|
| 2025.12.10 | ₩105,737 | ₩106,926 | ₩102,262 | ₩103,077 | -2.52% | 214.9만 |
|---|
| 2025.12.09 | ₩103,358 | ₩110,214 | ₩103,291 | ₩105,857 | +2.42% | 264.2만 |
|---|
| 2025.12.08 | ₩106,218 | ₩107,073 | ₩103,311 | ₩104,066 | -2.03% | 172.4만 |
|---|
| 2025.12.05 | ₩107,301 | ₩107,327 | ₩102,375 | ₩104,293 | -2.80% | 281.1만 |
|---|
| 2025.12.04 | ₩111,845 | ₩112,487 | ₩106,819 | ₩107,087 | -4.25% | 188.8만 |
|---|
| 2025.12.03 | ₩112,620 | ₩114,866 | ₩110,736 | ₩111,217 | -1.25% | 154.5만 |
|---|
| 2025.12.02 | ₩116,296 | ₩117,312 | ₩113,182 | ₩113,235 | -2.63% | 125.5만 |
|---|
| 2025.12.01 | ₩115,614 | ₩118,087 | ₩114,933 | ₩115,106 | -0.44% | 170.5만 |
|---|
| 2025.11.28 | ₩118,207 | ₩119,417 | ₩116,550 | ₩116,924 | -1.09% | 61.9만 |
|---|
| 2025.11.26 | ₩116,670 | ₩120,747 | ₩116,516 | ₩118,261 | +1.36% | 157.5만 |
|---|
| 2025.11.25 | ₩112,861 | ₩119,651 | ₩112,620 | ₩116,269 | +3.02% | 201.8만 |
|---|
| 2025.11.24 | ₩117,619 | ₩118,996 | ₩114,598 | ₩115,748 | -1.59% | 121.9만 |
|---|
| 2025.11.21 | ₩112,005 | ₩119,310 | ₩111,711 | ₩117,886 | +5.25% | 101.5만 |
|---|
| 2025.11.20 | ₩113,529 | ₩116,750 | ₩111,097 | ₩111,872 | -1.46% | 117.1만 |
|---|
| 2025.11.19 | ₩115,895 | ₩116,804 | ₩112,072 | ₩112,593 | -2.85% | 79.3만 |
|---|
| 2025.11.18 | ₩115,200 | ₩116,339 | ₩113,489 | ₩115,320 | +0.10% | 86.9만 |
|---|
| 2025.11.17 | ₩121,108 | ₩122,197 | ₩114,906 | ₩116,429 | -3.86% | 126.1만 |
|---|
| 2025.11.14 | ₩121,976 | ₩124,021 | ₩118,956 | ₩121,014 | -0.79% | 120.3만 |
|---|
| 2025.11.13 | ₩125,518 | ₩126,735 | ₩120,493 | ₩120,613 | -3.91% | 100.1만 |
|---|
| 2025.11.12 | ₩124,609 | ₩128,686 | ₩123,954 | ₩125,184 | +0.46% | 119.4만 |
|---|
| 2025.11.11 | ₩124,796 | ₩125,222 | ₩121,542 | ₩123,433 | -1.09% | 78.4만 |
|---|
| 2025.11.10 | ₩123,848 | ₩126,841 | ₩123,848 | ₩125,545 | +1.37% | 120만 |
|---|
| 2025.11.07 | ₩122,244 | ₩123,540 | ₩119,036 | ₩121,776 | -0.38% | 113.2만 |
|---|
| 2025.11.06 | ₩126,801 | ₩127,582 | ₩122,578 | ₩122,845 | -3.12% | 96.3만 |
|---|
| 2025.11.05 | ₩126,547 | ₩129,314 | ₩123,139 | ₩127,951 | +1.11% | 104.6만 |
|---|
| 2025.11.04 | ₩123,580 | ₩129,007 | ₩122,939 | ₩126,227 | +2.14% | 153.7만 |
|---|
| 2025.11.03 | ₩129,648 | ₩130,718 | ₩124,596 | ₩125,010 | -3.58% | 157.2만 |
|---|
| 2025.10.31 | ₩122,337 | ₩130,176 | ₩121,268 | ₩128,993 | +5.44% | 225.7만 |
|---|
| 2025.10.30 | ₩123,273 | ₩127,256 | ₩113,970 | ₩122,137 | -0.92% | 362만 |
|---|
| 2025.10.29 | ₩120,854 | ₩123,487 | ₩119,089 | ₩120,038 | -0.67% | 223.5만 |
|---|
| 2025.10.28 | ₩124,155 | ₩125,171 | ₩121,803 | ₩121,869 | -1.84% | 130.7만 |
|---|
| 2025.10.27 | ₩124,382 | ₩126,895 | ₩123,754 | ₩124,770 | +0.31% | 131.1만 |
|---|
| 2025.10.24 | ₩123,219 | ₩124,417 | ₩122,631 | ₩122,765 | -0.37% | 133.5만 |
|---|
| 2025.10.23 | ₩120,960 | ₩122,765 | ₩118,595 | ₩122,190 | +1.02% | 179.9만 |
|---|
| 2025.10.22 | ₩123,981 | ₩124,970 | ₩121,402 | ₩121,522 | -1.98% | 123.7만 |
|---|
| 2025.10.21 | ₩122,444 | ₩125,211 | ₩121,629 | ₩124,984 | +2.07% | 84.6만 |
|---|
| 2025.10.20 | ₩124,944 | ₩126,547 | ₩121,816 | ₩123,767 | -0.94% | 89.9만 |
|---|
| 2025.10.17 | ₩124,075 | ₩126,708 | ₩123,179 | ₩123,219 | -0.69% | 135.9만 |
|---|
| 2025.10.16 | ₩122,123 | ₩124,743 | ₩122,123 | ₩124,649 | +2.07% | 96.1만 |
|---|
| 2025.10.15 | ₩126,628 | ₩128,606 | ₩123,099 | ₩123,152 | -2.74% | 99.4만 |
|---|
| 2025.10.14 | ₩120,265 | ₩125,732 | ₩119,824 | ₩125,625 | +4.46% | 92.3만 |
|---|
| 2025.10.13 | ₩118,287 | ₩122,538 | ₩118,187 | ₩122,163 | +3.28% | 104.2만 |
|---|
| 2025.10.10 | ₩121,482 | ₩122,272 | ₩115,839 | ₩115,962 | -4.54% | 174.7만 |
|---|