시장 데이터를 불러오는 중
전체 종목
SHF Holdings, Inc. - Class A Common Stock 과거 주가
SHF Holdings, Inc. - Class A Common Stock · SHFS · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SHF Holdings, Inc. - Class A Common Stock · SHFS · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩574 | ₩621 | ₩507 | ₩573 | -0.23% | 73.4만 |
| 2026.10.08 | ₩708 | ₩714 | ₩547 | ₩606 | -14.34% | 205.7만 |
| 2026.10.07 | ₩868 | ₩881 | ₩736 | ₩831 | -4.31% | 386만 |
| 2026.10.06 | ₩1,216 | ₩1,216 | ₩873 | ₩935 | -23.16% | 98만 |
| 2026.10.05 | ₩1,536 | ₩1,560 | ₩1,150 | ₩1,178 | -23.30% | 50.9만 |
| 2026.10.02 | ₩1,656 | ₩1,843 | ₩1,522 | ₩1,576 | -4.84% | 72.8만 |
| 2026.10.01 | ₩1,562 | ₩1,816 | ₩1,469 | ₩1,736 | +11.11% | 84.6만 |
| 2026.09.30 | ₩1,976 | ₩2,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,736 |
| ₩1,963 |
| -0.68% |
| 43만 |
| 2026.09.29 | ₩1,763 | ₩1,971 | ₩1,682 | ₩1,891 | +7.27% | 19만 |
|---|
| 2026.09.28 | ₩2,083 | ₩2,131 | ₩1,634 | ₩1,747 | -16.15% | 32.4만 |
|---|
| 2026.09.25 | ₩2,580 | ₩2,628 | ₩2,484 | ₩2,516 | -2.48% | 1.5만 |
|---|
| 2026.09.24 | ₩2,596 | ₩2,804 | ₩2,580 | ₩2,676 | +3.09% | 7.4천 |
|---|
| 2026.09.23 | ₩2,772 | ₩2,836 | ₩2,596 | ₩2,660 | -4.05% | 2.6만 |
|---|
| 2026.09.22 | ₩2,596 | ₩2,836 | ₩2,404 | ₩2,836 | +9.26% | 3.9만 |
|---|
| 2026.09.21 | ₩2,644 | ₩2,772 | ₩2,436 | ₩2,580 | -2.42% | 3.8만 |
|---|
| 2026.09.18 | ₩2,772 | ₩2,772 | ₩2,548 | ₩2,612 | -5.78% | 6.3만 |
|---|
| 2026.09.17 | ₩2,516 | ₩2,804 | ₩2,516 | ₩2,772 | +10.19% | 7.3만 |
|---|
| 2026.09.16 | ₩2,420 | ₩2,644 | ₩2,259 | ₩2,500 | +3.31% | 14.2만 |
|---|
| 2026.09.15 | ₩2,371 | ₩2,371 | ₩2,259 | ₩2,323 | -2.03% | 6.8만 |
|---|
| 2026.09.14 | ₩2,484 | ₩2,804 | ₩2,339 | ₩2,548 | +2.58% | 87.4만 |
|---|
| 2026.09.11 | ₩2,532 | ₩2,612 | ₩2,404 | ₩2,468 | -2.53% | 2.5만 |
|---|
| 2026.09.10 | ₩2,564 | ₩2,564 | ₩2,404 | ₩2,468 | -3.75% | 7.3천 |
|---|
| 2026.09.09 | ₩2,404 | ₩2,548 | ₩2,404 | ₩2,532 | +5.33% | 1.7만 |
|---|
| 2026.09.08 | ₩2,548 | ₩2,644 | ₩2,420 | ₩2,468 | -3.14% | 7.6천 |
|---|
| 2026.09.04 | ₩2,468 | ₩2,612 | ₩2,468 | ₩2,548 | +3.25% | 5.5만 |
|---|
| 2026.09.03 | ₩2,596 | ₩2,644 | ₩2,516 | ₩2,532 | -2.47% | 2.4만 |
|---|
| 2026.09.02 | ₩2,532 | ₩2,692 | ₩2,452 | ₩2,580 | +1.90% | 5만 |
|---|
| 2026.09.01 | ₩2,564 | ₩2,628 | ₩2,436 | ₩2,436 | -5.00% | 8.5천 |
|---|
| 2026.08.31 | ₩2,516 | ₩2,628 | ₩2,516 | ₩2,548 | +1.27% | 8.4천 |
|---|
| 2026.08.28 | ₩2,564 | ₩2,660 | ₩2,516 | ₩2,564 | 0.00% | 2.9만 |
|---|
| 2026.08.27 | ₩2,692 | ₩2,692 | ₩2,564 | ₩2,564 | -4.76% | 1.3만 |
|---|
| 2026.08.26 | ₩2,644 | ₩2,692 | ₩2,628 | ₩2,676 | +1.21% | 1.1만 |
|---|
| 2026.08.25 | ₩2,708 | ₩2,708 | ₩2,564 | ₩2,628 | -2.96% | 2.7만 |
|---|
| 2026.08.24 | ₩2,644 | ₩2,724 | ₩2,644 | ₩2,708 | +2.42% | 6.4천 |
|---|
| 2026.08.21 | ₩2,660 | ₩2,724 | ₩2,612 | ₩2,644 | -0.60% | 1.2만 |
|---|
| 2026.08.20 | ₩2,628 | ₩2,756 | ₩2,580 | ₩2,724 | +3.66% | 2만 |
|---|
| 2026.08.19 | ₩2,724 | ₩2,724 | ₩2,612 | ₩2,724 | 0.00% | 1.2만 |
|---|
| 2026.08.18 | ₩2,596 | ₩2,836 | ₩2,564 | ₩2,660 | +2.47% | 1.2만 |
|---|
| 2026.08.17 | ₩2,692 | ₩2,788 | ₩2,564 | ₩2,612 | -2.98% | 3.2만 |
|---|
| 2026.08.14 | ₩2,836 | ₩2,884 | ₩2,644 | ₩2,740 | -3.39% | 1.3만 |
|---|
| 2026.08.13 | ₩2,932 | ₩2,964 | ₩2,756 | ₩2,772 | -5.46% | 1.4만 |
|---|
| 2026.08.12 | ₩2,884 | ₩2,980 | ₩2,804 | ₩2,820 | -2.22% | 1.2만 |
|---|
| 2026.08.11 | ₩2,916 | ₩3,012 | ₩2,772 | ₩2,804 | -3.85% | 3.5만 |
|---|
| 2026.08.10 | ₩3,044 | ₩3,044 | ₩2,724 | ₩2,916 | -4.21% | 3.9만 |
|---|
| 2026.08.07 | ₩2,852 | ₩2,932 | ₩2,756 | ₩2,804 | -1.69% | 3.3만 |
|---|
| 2026.08.06 | ₩3,125 | ₩3,173 | ₩2,836 | ₩2,836 | -9.23% | 6.4만 |
|---|
| 2026.08.05 | ₩3,205 | ₩3,317 | ₩2,964 | ₩2,996 | -6.50% | 2.7만 |
|---|
| 2026.08.04 | ₩3,173 | ₩3,365 | ₩3,093 | ₩3,157 | -0.51% | 6.8만 |
|---|
| 2026.08.03 | ₩3,173 | ₩3,189 | ₩2,900 | ₩3,093 | -2.53% | 2.1만 |
|---|
| 2026.07.31 | ₩2,916 | ₩3,125 | ₩2,788 | ₩2,948 | +1.10% | 3.2만 |
|---|
| 2026.07.30 | ₩2,788 | ₩2,964 | ₩2,724 | ₩2,820 | +1.15% | 3.3만 |
|---|
| 2026.07.29 | ₩3,189 | ₩3,189 | ₩2,660 | ₩2,788 | -12.56% | 1.5만 |
|---|
| 2026.07.28 | ₩2,916 | ₩3,109 | ₩2,916 | ₩3,109 | +6.59% | 1.8만 |
|---|
| 2026.07.27 | ₩3,173 | ₩3,173 | ₩2,916 | ₩2,932 | -7.58% | 4.2만 |
|---|
| 2026.07.24 | ₩3,173 | ₩3,317 | ₩2,996 | ₩3,109 | -2.02% | 1만 |
|---|
| 2026.07.23 | ₩3,333 | ₩3,349 | ₩3,061 | ₩3,253 | -2.40% | 1.6만 |
|---|
| 2026.07.22 | ₩3,285 | ₩3,445 | ₩3,285 | ₩3,381 | +2.93% | 1.5만 |
|---|
| 2026.07.21 | ₩3,365 | ₩3,509 | ₩3,365 | ₩3,429 | +1.90% | 9.2천 |
|---|
| 2026.07.20 | ₩3,285 | ₩3,445 | ₩3,253 | ₩3,429 | +4.39% | 1.1만 |
|---|
| 2026.07.17 | ₩3,445 | ₩3,493 | ₩3,301 | ₩3,349 | -2.79% | 2.8만 |
|---|
| 2026.07.16 | ₩3,301 | ₩3,557 | ₩3,253 | ₩3,381 | +2.43% | 2.7만 |
|---|
| 2026.07.15 | ₩3,317 | ₩3,397 | ₩3,221 | ₩3,365 | +1.45% | 1.3만 |
|---|
| 2026.07.14 | ₩3,205 | ₩3,525 | ₩3,093 | ₩3,349 | +4.50% | 3.5만 |
|---|
| 2026.07.13 | ₩3,285 | ₩3,365 | ₩3,093 | ₩3,285 | 0.00% | 4.2만 |
|---|
| 2026.07.10 | ₩3,701 | ₩3,701 | ₩2,884 | ₩3,317 | -10.39% | 10.9만 |
|---|
| 2026.07.09 | ₩3,221 | ₩4,086 | ₩3,141 | ₩3,685 | +14.43% | 114.5만 |
|---|
| 2026.07.08 | ₩3,669 | ₩3,701 | ₩3,429 | ₩3,557 | -3.06% | 1.8만 |
|---|
| 2026.07.07 | ₩3,798 | ₩3,894 | ₩3,557 | ₩3,669 | -3.38% | 3.7만 |
|---|
| 2026.07.06 | ₩3,990 | ₩3,990 | ₩3,782 | ₩3,782 | -5.22% | 1.2만 |
|---|
| 2026.07.02 | ₩4,054 | ₩4,054 | ₩3,878 | ₩3,878 | -4.35% | 1.4만 |
|---|
| 2026.07.01 | ₩3,798 | ₩4,150 | ₩3,750 | ₩3,894 | +2.53% | 3.9만 |
|---|
| 2026.06.30 | ₩3,814 | ₩3,958 | ₩3,685 | ₩3,846 | +0.84% | 3.9만 |
|---|
| 2026.06.29 | ₩3,846 | ₩3,926 | ₩3,669 | ₩3,926 | +2.08% | 2.4만 |
|---|
| 2026.06.26 | ₩3,653 | ₩3,942 | ₩3,653 | ₩3,926 | +7.46% | 4.5만 |
|---|
| 2026.06.25 | ₩3,701 | ₩3,878 | ₩3,525 | ₩3,750 | +1.30% | 6.9만 |
|---|
| 2026.06.24 | ₩3,798 | ₩4,006 | ₩3,685 | ₩3,798 | 0.00% | 2.8만 |
|---|
| 2026.06.23 | ₩3,637 | ₩3,926 | ₩3,621 | ₩3,798 | +4.41% | 4.8만 |
|---|
| 2026.06.22 | ₩3,910 | ₩4,006 | ₩3,846 | ₩4,006 | +2.46% | 3.4만 |
|---|
| 2026.06.18 | ₩4,022 | ₩4,134 | ₩3,701 | ₩3,958 | -1.59% | 11.3만 |
|---|
| 2026.06.17 | ₩4,246 | ₩4,455 | ₩3,878 | ₩4,134 | -2.64% | 13만 |
|---|
| 2026.06.16 | ₩4,022 | ₩4,567 | ₩4,006 | ₩4,567 | +13.55% | 20.9만 |
|---|
| 2026.06.15 | ₩3,910 | ₩4,423 | ₩3,846 | ₩4,246 | +8.61% | 51.2만 |
|---|
| 2026.06.12 | ₩3,910 | ₩7,659 | ₩3,814 | ₩4,423 | +13.11% | 1121.6만 |
|---|
| 2026.06.11 | ₩4,455 | ₩4,967 | ₩3,798 | ₩3,798 | -14.75% | 299.4만 |
|---|
| 2026.06.10 | ₩5,768 | ₩6,025 | ₩5,047 | ₩5,047 | -12.50% | 1.6만 |
|---|
| 2026.06.09 | ₩5,929 | ₩5,929 | ₩5,160 | ₩5,640 | -4.86% | 1.2만 |
|---|
| 2026.06.08 | ₩6,169 | ₩6,409 | ₩5,849 | ₩5,865 | -4.94% | 6만 |
|---|
| 2026.06.05 | ₩7,211 | ₩7,211 | ₩6,057 | ₩6,185 | -14.22% | 1.9만 |
|---|
| 2026.06.04 | ₩7,066 | ₩7,403 | ₩6,842 | ₩6,890 | -2.49% | 1.1만 |
|---|
| 2026.06.03 | ₩7,114 | ₩7,307 | ₩7,050 | ₩7,066 | -0.68% | 6.1천 |
|---|
| 2026.06.02 | ₩7,771 | ₩8,012 | ₩6,890 | ₩7,291 | -6.19% | 8.4만 |
|---|
| 2026.06.01 | ₩7,531 | ₩8,012 | ₩7,483 | ₩7,531 | 0.00% | 9.9천 |
|---|
| 2026.05.29 | ₩7,803 | ₩8,012 | ₩7,451 | ₩7,852 | +0.62% | 4.4천 |
|---|
| 2026.05.28 | ₩7,852 | ₩7,996 | ₩7,371 | ₩7,451 | -5.10% | 1.4만 |
|---|
| 2026.05.27 | ₩7,691 | ₩8,332 | ₩7,691 | ₩7,868 | +2.29% | 7.3천 |
|---|
| 2026.05.26 | ₩7,691 | ₩8,332 | ₩7,675 | ₩7,932 | +3.12% | 1.8만 |
|---|
| 2026.05.22 | ₩7,211 | ₩8,332 | ₩7,066 | ₩8,012 | +11.11% | 2.2만 |
|---|
| 2026.05.21 | ₩7,371 | ₩7,675 | ₩6,890 | ₩7,050 | -4.35% | 9.6천 |
|---|
| 2026.05.20 | ₩7,066 | ₩7,675 | ₩6,570 | ₩7,355 | +4.08% | 8.7천 |
|---|
| 2026.05.19 | ₩6,826 | ₩7,098 | ₩6,441 | ₩6,842 | +0.23% | 1.1만 |
|---|
| 2026.05.18 | ₩7,803 | ₩7,820 | ₩6,810 | ₩7,675 | -1.64% | 1.8만 |
|---|
| 2026.05.15 | ₩6,842 | ₩7,451 | ₩6,425 | ₩7,435 | +8.67% | 9.3천 |
|---|
| 2026.05.14 | ₩7,018 | ₩7,211 | ₩6,730 | ₩7,002 | -0.23% | 6.4천 |
|---|
| 2026.05.13 | ₩7,211 | ₩7,467 | ₩6,474 | ₩7,018 | -2.67% | 9.4천 |
|---|
| 2026.05.12 | ₩6,698 | ₩7,499 | ₩6,698 | ₩7,195 | +7.42% | 5.6천 |
|---|
| 2026.05.11 | ₩7,211 | ₩7,435 | ₩6,393 | ₩6,570 | -8.89% | 1.7만 |
|---|
| 2026.05.08 | ₩7,371 | ₩7,675 | ₩6,746 | ₩7,355 | -0.22% | 2.3만 |
|---|
| 2026.05.07 | ₩9,935 | ₩9,935 | ₩6,121 | ₩7,451 | -25.00% | 13.5만 |
|---|
| 2026.05.06 | ₩13,107 | ₩13,300 | ₩12,498 | ₩12,707 | -3.06% | 2.6만 |
|---|
| 2026.05.05 | ₩12,819 | ₩13,139 | ₩12,210 | ₩13,091 | +2.12% | 2.4만 |
|---|
| 2026.05.04 | ₩12,819 | ₩13,139 | ₩12,386 | ₩13,075 | +2.00% | 1.2만 |
|---|
| 2026.05.01 | ₩12,659 | ₩13,219 | ₩12,018 | ₩12,530 | -1.01% | 1.3만 |
|---|
| 2026.04.30 | ₩13,219 | ₩14,261 | ₩12,418 | ₩12,659 | -4.24% | 3.8만 |
|---|
| 2026.04.29 | ₩13,123 | ₩13,604 | ₩12,498 | ₩13,268 | +1.10% | 7.1천 |
|---|
| 2026.04.28 | ₩12,883 | ₩13,652 | ₩12,498 | ₩13,396 | +3.98% | 1.3만 |
|---|
| 2026.04.27 | ₩14,261 | ₩15,270 | ₩12,915 | ₩13,139 | -7.87% | 1.9만 |
|---|
| 2026.04.24 | ₩14,261 | ₩15,543 | ₩13,540 | ₩15,270 | +7.08% | 3만 |
|---|
| 2026.04.23 | ₩16,665 | ₩16,665 | ₩13,460 | ₩13,941 | -16.35% | 7.1만 |
|---|
| 2026.04.22 | ₩15,110 | ₩18,427 | ₩13,636 | ₩15,639 | +3.50% | 23.6만 |
|---|
| 2026.04.21 | ₩13,540 | ₩15,623 | ₩12,178 | ₩14,918 | +10.18% | 23.8만 |
|---|
| 2026.04.20 | ₩14,053 | ₩14,998 | ₩12,819 | ₩14,117 | +0.46% | 6.1천 |
|---|
| 2026.04.17 | ₩13,828 | ₩14,421 | ₩12,979 | ₩13,155 | -4.87% | 4.2천 |
|---|
| 2026.04.16 | ₩13,780 | ₩14,581 | ₩13,348 | ₩13,941 | +1.16% | 1.1만 |
|---|
| 2026.04.15 | ₩12,498 | ₩14,902 | ₩11,713 | ₩14,549 | +16.41% | 2.8만 |
|---|
| 2026.04.14 | ₩12,098 | ₩12,482 | ₩11,922 | ₩12,482 | +3.18% | 1.1천 |
|---|
| 2026.04.13 | ₩11,777 | ₩12,018 | ₩11,409 | ₩12,018 | +2.04% | 4.2천 |
|---|
| 2026.04.10 | ₩12,643 | ₩12,931 | ₩11,361 | ₩12,018 | -4.94% | 5.8천 |
|---|
| 2026.04.09 | ₩13,620 | ₩13,620 | ₩12,643 | ₩12,643 | -7.18% | 2.5천 |
|---|
| 2026.04.08 | ₩12,915 | ₩13,139 | ₩12,643 | ₩12,979 | +0.50% | 1.8천 |
|---|
| 2026.04.07 | ₩12,771 | ₩12,979 | ₩12,338 | ₩12,803 | +0.25% | 2.6천 |
|---|
| 2026.04.06 | ₩12,338 | ₩12,979 | ₩12,338 | ₩12,771 | +3.51% | 2천 |
|---|
| 2026.04.02 | ₩12,659 | ₩12,819 | ₩12,018 | ₩12,530 | -1.01% | 2.8천 |
|---|
| 2026.04.01 | ₩12,819 | ₩13,235 | ₩12,530 | ₩12,819 | 0.00% | 2.6천 |
|---|
| 2026.03.31 | ₩12,739 | ₩13,460 | ₩12,498 | ₩13,316 | +4.53% | 2.6천 |
|---|
| 2026.03.30 | ₩13,300 | ₩13,508 | ₩12,915 | ₩12,931 | -2.77% | 1.1천 |
|---|
| 2026.03.27 | ₩13,957 | ₩14,037 | ₩12,498 | ₩12,883 | -7.69% | 4.2천 |
|---|
| 2026.03.26 | ₩14,341 | ₩15,062 | ₩13,300 | ₩14,101 | -1.68% | 4.4천 |
|---|
| 2026.03.25 | ₩13,075 | ₩14,037 | ₩12,979 | ₩14,037 | +7.35% | 2.7천 |
|---|
| 2026.03.24 | ₩13,941 | ₩13,941 | ₩12,819 | ₩13,268 | -4.83% | 3.6천 |
|---|
| 2026.03.23 | ₩13,252 | ₩14,565 | ₩12,979 | ₩13,941 | +5.20% | 5.9천 |
|---|
| 2026.03.20 | ₩13,892 | ₩14,053 | ₩12,546 | ₩13,476 | -3.00% | 6.7천 |
|---|
| 2026.03.19 | ₩13,444 | ₩14,421 | ₩12,979 | ₩13,171 | -2.03% | 9.4천 |
|---|
| 2026.03.18 | ₩15,543 | ₩15,543 | ₩12,835 | ₩14,133 | -9.07% | 1.1만 |
|---|
| 2026.03.17 | ₩14,501 | ₩15,655 | ₩12,979 | ₩15,527 | +7.07% | 1.2만 |
|---|
| 2026.03.16 | ₩13,300 | ₩14,902 | ₩12,883 | ₩14,277 | +7.35% | 6.6천 |
|---|
| 2026.03.13 | ₩13,043 | ₩13,412 | ₩12,707 | ₩13,300 | +1.97% | 1.8천 |
|---|
| 2026.03.12 | ₩13,925 | ₩14,085 | ₩12,819 | ₩13,300 | -4.49% | 5.9천 |
|---|
| 2026.03.11 | ₩14,101 | ₩14,149 | ₩12,979 | ₩13,284 | -5.80% | 6천 |
|---|
| 2026.03.10 | ₩16,825 | ₩16,825 | ₩13,284 | ₩13,636 | -18.95% | 1.8만 |
|---|
| 2026.03.09 | ₩15,703 | ₩16,825 | ₩15,094 | ₩16,504 | +5.10% | 6.8만 |
|---|
| 2026.03.06 | ₩13,892 | ₩14,181 | ₩12,643 | ₩14,165 | +1.96% | 1.2만 |
|---|
| 2026.03.05 | ₩13,620 | ₩13,780 | ₩13,300 | ₩13,748 | +0.94% | 4.3천 |
|---|
| 2026.03.04 | ₩13,524 | ₩13,844 | ₩12,338 | ₩13,620 | +0.71% | 1.1만 |
|---|
| 2026.03.03 | ₩13,460 | ₩14,101 | ₩12,659 | ₩13,780 | +2.38% | 3.8만 |
|---|
| 2026.03.02 | ₩14,421 | ₩15,142 | ₩11,569 | ₩13,139 | -8.89% | 5.2천 |
|---|
| 2026.02.27 | ₩14,421 | ₩15,703 | ₩14,421 | ₩14,678 | +1.78% | 742 |
|---|
| 2026.02.26 | ₩15,222 | ₩15,703 | ₩14,902 | ₩15,094 | -0.84% | 1.2천 |
|---|
| 2026.02.25 | ₩15,062 | ₩15,831 | ₩15,062 | ₩15,078 | +0.11% | 867 |
|---|
| 2026.02.24 | ₩15,126 | ₩16,184 | ₩14,421 | ₩15,062 | -0.42% | 2.8천 |
|---|
| 2026.02.23 | ₩15,543 | ₩16,488 | ₩14,918 | ₩15,687 | +0.93% | 9.7천 |
|---|
| 2026.02.20 | ₩14,405 | ₩15,222 | ₩13,716 | ₩15,062 | +4.56% | 5.3천 |
|---|
| 2026.02.19 | ₩13,300 | ₩14,021 | ₩13,219 | ₩14,021 | +5.42% | 2.3천 |
|---|
| 2026.02.18 | ₩14,549 | ₩14,790 | ₩13,620 | ₩13,620 | -6.39% | 2.7천 |
|---|
| 2026.02.17 | ₩14,101 | ₩14,405 | ₩13,043 | ₩14,021 | -0.57% | 3.7천 |
|---|
| 2026.02.13 | ₩15,190 | ₩15,527 | ₩14,101 | ₩14,101 | -7.17% | 3.2천 |
|---|
| 2026.02.12 | ₩15,703 | ₩16,665 | ₩14,758 | ₩15,014 | -4.39% | 2.7천 |
|---|
| 2026.02.11 | ₩16,504 | ₩16,665 | ₩15,927 | ₩15,927 | -3.50% | 1.8천 |
|---|
| 2026.02.10 | ₩16,008 | ₩17,466 | ₩14,758 | ₩16,665 | +4.10% | 3.6천 |
|---|
| 2026.02.09 | ₩16,024 | ₩18,267 | ₩15,863 | ₩16,985 | +6.00% | 2.7만 |
|---|
| 2026.02.06 | ₩14,085 | ₩16,184 | ₩13,780 | ₩15,799 | +12.17% | 5.7천 |
|---|
| 2026.02.05 | ₩14,886 | ₩15,222 | ₩13,860 | ₩14,085 | -5.38% | 5.5천 |
|---|
| 2026.02.04 | ₩16,184 | ₩16,504 | ₩14,902 | ₩15,158 | -6.34% | 5.8천 |
|---|
| 2026.02.03 | ₩16,665 | ₩17,946 | ₩16,024 | ₩16,104 | -3.37% | 6.8천 |
|---|
| 2026.02.02 | ₩17,626 | ₩17,866 | ₩16,184 | ₩16,344 | -7.27% | 5.1천 |
|---|
| 2026.01.30 | ₩17,946 | ₩18,908 | ₩17,145 | ₩18,107 | +0.89% | 5.2천 |
|---|
| 2026.01.29 | ₩18,267 | ₩18,507 | ₩17,305 | ₩17,786 | -2.63% | 5.3천 |
|---|
| 2026.01.28 | ₩19,709 | ₩19,709 | ₩17,786 | ₩18,267 | -7.32% | 1.8만 |
|---|
| 2026.01.27 | ₩17,626 | ₩20,831 | ₩17,145 | ₩20,030 | +13.64% | 3.3만 |
|---|
| 2026.01.26 | ₩17,626 | ₩18,107 | ₩16,665 | ₩16,665 | -5.45% | 5.8천 |
|---|
| 2026.01.23 | ₩19,228 | ₩19,709 | ₩16,184 | ₩17,946 | -6.67% | 1.5만 |
|---|
| 2026.01.22 | ₩20,670 | ₩21,632 | ₩18,748 | ₩19,389 | -6.20% | 4.4만 |
|---|
| 2026.01.21 | ₩20,190 | ₩22,593 | ₩18,427 | ₩19,709 | -2.38% | 8.9만 |
|---|
| 2026.01.20 | ₩19,869 | ₩21,456 | ₩18,908 | ₩19,869 | 0.00% | 1.3만 |
|---|
| 2026.01.16 | ₩17,322 | ₩20,590 | ₩16,665 | ₩19,869 | +14.71% | 5만 |
|---|
| 2026.01.15 | ₩16,985 | ₩17,626 | ₩16,344 | ₩16,504 | -2.83% | 5.8천 |
|---|
| 2026.01.14 | ₩17,626 | ₩17,866 | ₩16,665 | ₩16,665 | -5.45% | 6.1천 |
|---|
| 2026.01.13 | ₩18,107 | ₩18,107 | ₩16,985 | ₩17,466 | -3.54% | 4.4천 |
|---|
| 2026.01.12 | ₩17,946 | ₩18,571 | ₩16,985 | ₩17,946 | 0.00% | 5.1천 |
|---|
| 2026.01.09 | ₩18,748 | ₩18,908 | ₩17,626 | ₩17,626 | -5.98% | 4천 |
|---|
| 2026.01.08 | ₩17,786 | ₩19,068 | ₩17,658 | ₩18,107 | +1.80% | 7.7천 |
|---|
| 2026.01.07 | ₩18,427 | ₩19,068 | ₩17,305 | ₩18,748 | +1.74% | 7.5천 |
|---|
| 2026.01.06 | ₩18,107 | ₩19,228 | ₩17,946 | ₩18,427 | +1.77% | 5.1천 |
|---|
| 2026.01.05 | ₩16,985 | ₩18,267 | ₩16,825 | ₩17,786 | +4.72% | 7.9천 |
|---|
| 2026.01.02 | ₩17,145 | ₩18,267 | ₩16,056 | ₩16,665 | -2.80% | 2.7천 |
|---|
| 2025.12.31 | ₩16,184 | ₩17,930 | ₩15,639 | ₩16,985 | +4.95% | 1.6만 |
|---|
| 2025.12.30 | ₩17,946 | ₩18,507 | ₩15,719 | ₩16,504 | -8.04% | 1.9만 |
|---|
| 2025.12.29 | ₩19,228 | ₩19,789 | ₩17,305 | ₩17,946 | -6.67% | 1만 |
|---|
| 2025.12.26 | ₩20,190 | ₩20,670 | ₩19,869 | ₩20,030 | -0.79% | 5.7천 |
|---|
| 2025.12.24 | ₩20,831 | ₩21,936 | ₩20,190 | ₩20,911 | +0.38% | 1.3만 |
|---|
| 2025.12.23 | ₩19,709 | ₩21,311 | ₩19,709 | ₩21,151 | +7.32% | 1.8만 |
|---|
| 2025.12.22 | ₩19,068 | ₩21,311 | ₩18,107 | ₩20,510 | +7.56% | 1.6만 |
|---|
| 2025.12.19 | ₩20,350 | ₩21,327 | ₩17,466 | ₩19,549 | -3.94% | 3.5만 |
|---|
| 2025.12.18 | ₩24,356 | ₩25,157 | ₩19,228 | ₩20,510 | -15.79% | 10.6만 |
|---|
| 2025.12.17 | ₩27,881 | ₩33,650 | ₩23,555 | ₩24,196 | -13.22% | 29.5만 |
|---|
| 2025.12.16 | ₩24,356 | ₩26,759 | ₩21,952 | ₩25,958 | +6.58% | 3.2만 |
|---|
| 2025.12.15 | ₩29,323 | ₩29,644 | ₩21,952 | ₩25,638 | -12.57% | 11.4만 |
|---|
| 2025.12.12 | ₩27,400 | ₩31,246 | ₩24,837 | ₩26,279 | -4.09% | 14.3만 |
|---|
| 2025.12.11 | ₩24,981 | ₩24,981 | ₩23,875 | ₩24,516 | -1.86% | 4.9만 |
|---|
| 2025.12.10 | ₩25,157 | ₩25,157 | ₩23,875 | ₩24,997 | -0.64% | 3.2천 |
|---|
| 2025.12.09 | ₩23,555 | ₩25,990 | ₩23,394 | ₩24,756 | +5.10% | 3.5천 |
|---|
| 2025.12.08 | ₩25,317 | ₩25,317 | ₩22,754 | ₩23,074 | -8.86% | 3.7천 |
|---|
| 2025.12.05 | ₩24,676 | ₩26,359 | ₩23,234 | ₩25,317 | +2.60% | 6.1천 |
|---|
| 2025.12.04 | ₩22,113 | ₩24,885 | ₩21,792 | ₩24,516 | +10.87% | 5.3천 |
|---|
| 2025.12.03 | ₩20,670 | ₩21,792 | ₩20,574 | ₩21,792 | +5.43% | 2.7천 |
|---|
| 2025.12.02 | ₩22,433 | ₩23,074 | ₩19,549 | ₩20,350 | -9.29% | 6.6천 |
|---|
| 2025.12.01 | ₩23,715 | ₩23,715 | ₩21,792 | ₩21,792 | -8.11% | 2.9천 |
|---|
| 2025.11.28 | ₩23,875 | ₩23,875 | ₩23,234 | ₩23,715 | -0.67% | 2.8천 |
|---|
| 2025.11.26 | ₩22,113 | ₩24,756 | ₩21,632 | ₩22,914 | +3.62% | 7.7천 |
|---|
| 2025.11.25 | ₩23,282 | ₩23,282 | ₩21,632 | ₩21,632 | -7.09% | 3.4천 |
|---|
| 2025.11.24 | ₩23,410 | ₩23,635 | ₩22,433 | ₩22,593 | -3.49% | 2.3천 |
|---|
| 2025.11.21 | ₩22,273 | ₩24,035 | ₩21,792 | ₩23,234 | +4.32% | 5.4천 |
|---|
| 2025.11.20 | ₩22,754 | ₩24,035 | ₩22,273 | ₩22,593 | -0.70% | 2.6천 |
|---|
| 2025.11.19 | ₩24,035 | ₩24,035 | ₩21,792 | ₩22,273 | -7.33% | 1.2천 |
|---|
| 2025.11.18 | ₩22,914 | ₩24,837 | ₩22,113 | ₩24,356 | +6.29% | 2.4천 |
|---|
| 2025.11.17 | ₩22,273 | ₩24,116 | ₩21,968 | ₩23,555 | +5.76% | 3천 |
|---|
| 2025.11.14 | ₩22,433 | ₩23,875 | ₩20,670 | ₩21,952 | -2.14% | 7.3천 |
|---|
| 2025.11.13 | ₩23,394 | ₩26,920 | ₩21,632 | ₩22,914 | -2.05% | 8.6천 |
|---|
| 2025.11.12 | ₩33,009 | ₩33,009 | ₩24,356 | ₩24,837 | -24.76% | 1.9만 |
|---|
| 2025.11.11 | ₩31,406 | ₩32,961 | ₩29,964 | ₩32,368 | +3.06% | 8.7천 |
|---|
| 2025.11.10 | ₩30,926 | ₩37,816 | ₩29,644 | ₩35,092 | +13.47% | 36.7만 |
|---|
| 2025.11.07 | ₩36,854 | ₩38,777 | ₩35,252 | ₩38,296 | +3.91% | 1.7천 |
|---|
| 2025.11.06 | ₩40,700 | ₩41,790 | ₩37,015 | ₩38,136 | -6.30% | 2.2천 |
|---|
| 2025.11.05 | ₩38,296 | ₩39,418 | ₩37,976 | ₩38,937 | +1.67% | 1.2천 |
|---|
| 2025.11.04 | ₩39,899 | ₩39,899 | ₩37,335 | ₩37,335 | -6.43% | 1천 |
|---|
| 2025.11.03 | ₩39,899 | ₩41,020 | ₩38,937 | ₩39,899 | 0.00% | 750 |
|---|
| 2025.10.31 | ₩42,302 | ₩42,623 | ₩38,777 | ₩40,700 | -3.79% | 3.1천 |
|---|
| 2025.10.30 | ₩42,783 | ₩45,187 | ₩42,463 | ₩42,463 | -0.75% | 1.2천 |
|---|
| 2025.10.29 | ₩48,071 | ₩48,391 | ₩41,982 | ₩43,905 | -8.67% | 2.3천 |
|---|
| 2025.10.28 | ₩50,795 | ₩50,955 | ₩47,270 | ₩48,872 | -3.79% | 2.9천 |
|---|
| 2025.10.27 | ₩55,121 | ₩56,451 | ₩49,994 | ₩51,276 | -6.98% | 2.1천 |
|---|
| 2025.10.24 | ₩51,276 | ₩53,198 | ₩50,154 | ₩52,718 | +2.81% | 908 |
|---|
| 2025.10.23 | ₩46,148 | ₩52,958 | ₩44,385 | ₩51,436 | +11.46% | 4.2천 |
|---|
| 2025.10.22 | ₩45,507 | ₩49,353 | ₩44,562 | ₩46,308 | +1.76% | 2만 |
|---|
| 2025.10.21 | ₩56,403 | ₩58,486 | ₩52,077 | ₩52,077 | -7.67% | 1.4만 |
|---|
| 2025.10.20 | ₩60,569 | ₩62,492 | ₩56,691 | ₩57,685 | -4.76% | 2천 |
|---|
| 2025.10.17 | ₩61,531 | ₩61,531 | ₩58,005 | ₩60,569 | -1.56% | 1.7천 |
|---|
| 2025.10.16 | ₩69,703 | ₩69,703 | ₩63,293 | ₩63,293 | -9.20% | 2.1천 |
|---|
| 2025.10.15 | ₩60,409 | ₩70,504 | ₩60,409 | ₩68,581 | +13.53% | 1.6만 |
|---|
| 2025.10.14 | ₩56,724 | ₩61,851 | ₩56,724 | ₩59,928 | +5.65% | 9.2천 |
|---|
| 2025.10.13 | ₩57,845 | ₩60,409 | ₩56,563 | ₩59,768 | +3.32% | 2.8천 |
|---|
| 2025.10.10 | ₩68,100 | ₩72,106 | ₩56,083 | ₩56,403 | -17.18% | 6.5천 |
|---|