시장 데이터를 불러오는 중
전체 종목
Shinhan Financial Group Co Ltd American Depositary Shares 과거 주가
Shinhan Financial Group Co Ltd American Depositary Shares · SHG · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Shinhan Financial Group Co Ltd American Depositary Shares · SHG · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩100,582 | ₩101,279 | ₩100,582 | ₩101,198 | +0.61% | 19.9만 |
| 2026.10.08 | ₩100,341 | ₩101,547 | ₩99,161 | ₩101,011 | +0.67% | 19.7만 |
| 2026.10.07 | ₩102,820 | ₩103,651 | ₩101,386 | ₩103,329 | +0.50% | 14.8만 |
| 2026.10.06 | ₩104,374 | ₩105,058 | ₩103,584 | ₩104,401 | +0.03% | 15.4만 |
| 2026.10.05 | ₩104,950 | ₩105,795 | ₩104,495 | ₩105,138 | +0.18% | 11.6만 |
| 2026.10.02 | ₩105,151 | ₩105,151 | ₩102,726 | ₩104,562 | -0.56% | 36만 |
| 2026.10.01 | ₩101,949 | ₩102,713 | ₩100,515 | ₩102,646 | +0.68% | 38.4만 |
| 2026.09.30 | ₩105,996 | ₩106,049 | ₩102,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,079 |
| -1.81% |
| 35.5만 |
| 2026.09.29 | ₩109,372 | ₩109,681 | ₩108,220 | ₩109,600 | +0.21% | 20.2만 |
|---|
| 2026.09.28 | ₩108,957 | ₩110,123 | ₩108,528 | ₩108,702 | -0.23% | 11.1만 |
|---|
| 2026.09.25 | ₩109,252 | ₩109,252 | ₩107,992 | ₩108,475 | -0.71% | 10만 |
|---|
| 2026.09.24 | ₩106,759 | ₩107,403 | ₩105,915 | ₩106,652 | -0.10% | 10.6만 |
|---|
| 2026.09.23 | ₩106,934 | ₩107,724 | ₩106,223 | ₩106,974 | +0.04% | 15.4만 |
|---|
| 2026.09.22 | ₩110,645 | ₩111,650 | ₩109,841 | ₩110,900 | +0.23% | 19.2만 |
|---|
| 2026.09.21 | ₩110,337 | ₩111,490 | ₩110,083 | ₩110,270 | -0.06% | 11.7만 |
|---|
| 2026.09.18 | ₩107,027 | ₩107,818 | ₩106,317 | ₩107,389 | +0.34% | 21.4만 |
|---|
| 2026.09.17 | ₩110,967 | ₩111,557 | ₩110,565 | ₩110,712 | -0.23% | 13.5만 |
|---|
| 2026.09.16 | ₩110,900 | ₩112,428 | ₩108,019 | ₩109,279 | -1.46% | 16.9만 |
|---|
| 2026.09.15 | ₩111,637 | ₩111,691 | ₩109,989 | ₩110,726 | -0.82% | 13.1만 |
|---|
| 2026.09.14 | ₩112,441 | ₩113,299 | ₩112,267 | ₩112,709 | +0.24% | 12.9만 |
|---|
| 2026.09.11 | ₩111,865 | ₩113,660 | ₩111,650 | ₩112,642 | +0.69% | 12만 |
|---|
| 2026.09.10 | ₩108,743 | ₩109,466 | ₩108,394 | ₩108,850 | +0.10% | 11.3만 |
|---|
| 2026.09.09 | ₩110,150 | ₩110,793 | ₩108,877 | ₩109,493 | -0.60% | 14.2만 |
|---|
| 2026.09.08 | ₩113,258 | ₩114,666 | ₩111,945 | ₩111,945 | -1.16% | 20.2만 |
|---|
| 2026.09.04 | ₩107,898 | ₩110,578 | ₩107,831 | ₩110,257 | +2.19% | 19.1만 |
|---|
| 2026.09.03 | ₩113,017 | ₩113,433 | ₩112,227 | ₩113,191 | +0.15% | 32.3만 |
|---|
| 2026.09.02 | ₩107,604 | ₩109,748 | ₩107,604 | ₩109,091 | +1.38% | 14.1만 |
|---|
| 2026.09.01 | ₩106,880 | ₩108,702 | ₩106,156 | ₩107,121 | +0.23% | 15.5만 |
|---|
| 2026.08.31 | ₩106,250 | ₩106,625 | ₩105,634 | ₩106,089 | -0.15% | 12.9만 |
|---|
| 2026.08.28 | ₩106,585 | ₩107,282 | ₩105,527 | ₩106,063 | -0.49% | 15.4만 |
|---|
| 2026.08.27 | ₩104,455 | ₩105,084 | ₩104,213 | ₩104,481 | +0.03% | 11.4만 |
|---|
| 2026.08.26 | ₩103,530 | ₩104,414 | ₩103,436 | ₩103,852 | +0.31% | 10.4만 |
|---|
| 2026.08.25 | ₩102,110 | ₩102,940 | ₩101,909 | ₩102,927 | +0.80% | 11.6만 |
|---|
| 2026.08.24 | ₩99,657 | ₩100,716 | ₩99,322 | ₩100,555 | +0.90% | 16.1만 |
|---|
| 2026.08.21 | ₩100,381 | ₩100,649 | ₩99,711 | ₩100,006 | -0.37% | 15.8만 |
|---|
| 2026.08.20 | ₩97,205 | ₩97,205 | ₩95,758 | ₩96,093 | -1.14% | 11만 |
|---|
| 2026.08.19 | ₩101,828 | ₩102,096 | ₩98,384 | ₩98,572 | -3.20% | 19.6만 |
|---|
| 2026.08.18 | ₩100,810 | ₩101,185 | ₩99,939 | ₩100,314 | -0.49% | 11.8만 |
|---|
| 2026.08.17 | ₩101,533 | ₩102,297 | ₩101,319 | ₩101,734 | +0.20% | 7.6만 |
|---|
| 2026.08.14 | ₩100,756 | ₩101,734 | ₩100,569 | ₩100,984 | +0.23% | 10.6만 |
|---|
| 2026.08.13 | ₩99,818 | ₩100,622 | ₩99,604 | ₩100,260 | +0.44% | 23.6만 |
|---|
| 2026.08.12 | ₩98,411 | ₩98,826 | ₩97,701 | ₩98,706 | +0.30% | 17.1만 |
|---|
| 2026.08.11 | ₩98,746 | ₩99,443 | ₩97,862 | ₩98,022 | -0.73% | 19.3만 |
|---|
| 2026.08.10 | ₩99,108 | ₩99,389 | ₩97,701 | ₩99,202 | +0.09% | 19.9만 |
|---|
| 2026.08.07 | ₩103,463 | ₩103,905 | ₩100,542 | ₩101,587 | -1.81% | 29.4만 |
|---|
| 2026.08.06 | ₩99,550 | ₩100,140 | ₩98,867 | ₩99,496 | -0.05% | 16.8만 |
|---|
| 2026.08.05 | ₩96,803 | ₩98,197 | ₩96,723 | ₩96,991 | +0.19% | 22만 |
|---|
| 2026.08.04 | ₩95,369 | ₩97,151 | ₩95,369 | ₩96,039 | +0.70% | 19만 |
|---|
| 2026.08.03 | ₩95,704 | ₩96,160 | ₩94,793 | ₩95,383 | -0.34% | 19.9만 |
|---|
| 2026.07.31 | ₩95,905 | ₩95,905 | ₩93,265 | ₩93,708 | -2.29% | 30.7만 |
|---|
| 2026.07.30 | ₩95,128 | ₩97,017 | ₩95,021 | ₩96,950 | +1.92% | 30.4만 |
|---|
| 2026.07.29 | ₩91,657 | ₩93,440 | ₩91,523 | ₩91,751 | +0.10% | 25만 |
|---|
| 2026.07.28 | ₩93,480 | ₩94,043 | ₩92,207 | ₩93,547 | +0.07% | 23.3만 |
|---|
| 2026.07.27 | ₩96,401 | ₩96,924 | ₩95,302 | ₩95,811 | -0.61% | 15.2만 |
|---|
| 2026.07.24 | ₩98,036 | ₩98,036 | ₩95,476 | ₩95,798 | -2.28% | 41.3만 |
|---|
| 2026.07.23 | ₩95,195 | ₩97,687 | ₩94,739 | ₩96,012 | +0.86% | 27.2만 |
|---|
| 2026.07.22 | ₩95,503 | ₩96,736 | ₩94,552 | ₩94,672 | -0.87% | 20.6만 |
|---|
| 2026.07.21 | ₩95,316 | ₩96,857 | ₩95,235 | ₩96,334 | +1.07% | 18.1만 |
|---|
| 2026.07.20 | ₩92,997 | ₩93,600 | ₩92,100 | ₩92,582 | -0.45% | 17.5만 |
|---|
| 2026.07.17 | ₩93,976 | ₩95,905 | ₩93,440 | ₩94,820 | +0.90% | 15.5만 |
|---|
| 2026.07.16 | ₩96,106 | ₩97,352 | ₩95,771 | ₩95,878 | -0.24% | 17.4만 |
|---|
| 2026.07.15 | ₩95,677 | ₩96,642 | ₩95,342 | ₩95,704 | +0.03% | 23.8만 |
|---|
| 2026.07.14 | ₩97,419 | ₩98,357 | ₩95,168 | ₩95,503 | -1.97% | 41.8만 |
|---|
| 2026.07.13 | ₩97,929 | ₩98,853 | ₩97,433 | ₩97,795 | -0.14% | 20.7만 |
|---|
| 2026.07.10 | ₩97,701 | ₩98,893 | ₩97,620 | ₩98,197 | +0.51% | 15만 |
|---|
| 2026.07.09 | ₩94,485 | ₩94,686 | ₩93,078 | ₩94,579 | +0.10% | 36.8만 |
|---|
| 2026.07.08 | ₩94,512 | ₩96,294 | ₩93,935 | ₩96,280 | +1.87% | 24만 |
|---|
| 2026.07.07 | ₩95,852 | ₩96,575 | ₩94,753 | ₩95,597 | -0.27% | 17.4만 |
|---|
| 2026.07.06 | ₩93,319 | ₩94,967 | ₩93,239 | ₩94,458 | +1.22% | 28.6만 |
|---|
| 2026.07.02 | ₩88,441 | ₩90,599 | ₩88,428 | ₩89,621 | +1.33% | 27.1만 |
|---|
| 2026.07.01 | ₩83,068 | ₩84,421 | ₩82,532 | ₩83,778 | +0.85% | 32.3만 |
|---|
| 2026.06.30 | ₩84,059 | ₩84,917 | ₩83,523 | ₩84,756 | +0.83% | 31.6만 |
|---|
| 2026.06.29 | ₩83,765 | ₩84,622 | ₩83,215 | ₩84,260 | +0.59% | 27.9만 |
|---|
| 2026.06.26 | ₩80,455 | ₩81,781 | ₩80,106 | ₩80,776 | +0.40% | 30.4만 |
|---|
| 2026.06.25 | ₩83,751 | ₩84,006 | ₩82,518 | ₩83,068 | -0.82% | 52.5만 |
|---|
| 2026.06.24 | ₩84,689 | ₩85,024 | ₩83,416 | ₩83,778 | -1.08% | 38.1만 |
|---|
| 2026.06.23 | ₩85,681 | ₩88,267 | ₩85,681 | ₩87,503 | +2.13% | 30.7만 |
|---|
| 2026.06.22 | ₩87,075 | ₩89,420 | ₩86,351 | ₩88,656 | +1.82% | 49만 |
|---|
| 2026.06.18 | ₩89,446 | ₩90,465 | ₩89,085 | ₩89,312 | -0.15% | 26.7만 |
|---|
| 2026.06.17 | ₩91,992 | ₩92,904 | ₩90,291 | ₩90,572 | -1.54% | 32.6만 |
|---|
| 2026.06.16 | ₩95,624 | ₩95,744 | ₩94,726 | ₩95,249 | -0.39% | 18.8만 |
|---|
| 2026.06.15 | ₩93,265 | ₩95,490 | ₩93,185 | ₩93,466 | +0.22% | 40만 |
|---|
| 2026.06.12 | ₩88,656 | ₩90,693 | ₩88,656 | ₩90,183 | +1.72% | 14.3만 |
|---|
| 2026.06.11 | ₩86,900 | ₩88,214 | ₩85,386 | ₩87,879 | +1.13% | 30.1만 |
|---|
| 2026.06.10 | ₩87,316 | ₩88,147 | ₩86,083 | ₩86,123 | -1.37% | 25.2만 |
|---|
| 2026.06.09 | ₩89,701 | ₩89,996 | ₩86,659 | ₩88,428 | -1.42% | 41만 |
|---|
| 2026.06.08 | ₩86,833 | ₩87,007 | ₩84,944 | ₩85,641 | -1.37% | 27.8만 |
|---|
| 2026.06.05 | ₩91,510 | ₩92,448 | ₩89,835 | ₩90,009 | -1.64% | 47.2만 |
|---|
| 2026.06.04 | ₩86,739 | ₩89,353 | ₩86,739 | ₩88,535 | +2.07% | 25.2만 |
|---|
| 2026.06.03 | ₩85,775 | ₩86,525 | ₩85,332 | ₩85,721 | -0.06% | 26.2만 |
|---|
| 2026.06.02 | ₩84,502 | ₩87,302 | ₩84,502 | ₩86,994 | +2.95% | 18.6만 |
|---|
| 2026.06.01 | ₩83,550 | ₩83,979 | ₩82,451 | ₩83,523 | -0.03% | 25.2만 |
|---|
| 2026.05.29 | ₩84,301 | ₩85,038 | ₩83,550 | ₩84,542 | +0.29% | 35.9만 |
|---|
| 2026.05.28 | ₩83,751 | ₩84,984 | ₩83,108 | ₩84,435 | +0.82% | 33.1만 |
|---|
| 2026.05.27 | ₩86,297 | ₩86,766 | ₩84,609 | ₩85,493 | -0.93% | 26.1만 |
|---|
| 2026.05.26 | ₩86,780 | ₩87,141 | ₩86,284 | ₩86,498 | -0.32% | 16.8만 |
|---|
| 2026.05.22 | ₩86,954 | ₩87,597 | ₩85,989 | ₩86,177 | -0.89% | 15.1만 |
|---|
| 2026.05.21 | ₩84,890 | ₩86,686 | ₩84,301 | ₩85,868 | +1.15% | 20.2만 |
|---|
| 2026.05.20 | ₩85,024 | ₩86,672 | ₩84,153 | ₩86,056 | +1.21% | 23.3만 |
|---|
| 2026.05.19 | ₩84,542 | ₩85,694 | ₩83,724 | ₩84,662 | +0.14% | 23.8만 |
|---|
| 2026.05.18 | ₩86,110 | ₩86,110 | ₩84,676 | ₩85,252 | -1.00% | 34.8만 |
|---|
| 2026.05.15 | ₩85,440 | ₩86,230 | ₩85,051 | ₩85,935 | +0.58% | 17.2만 |
|---|
| 2026.05.14 | ₩86,619 | ₩88,254 | ₩86,619 | ₩87,597 | +1.13% | 19.8만 |
|---|
| 2026.05.13 | ₩86,284 | ₩86,780 | ₩85,386 | ₩86,110 | -0.20% | 34.2만 |
|---|
| 2026.05.12 | ₩87,128 | ₩88,053 | ₩86,431 | ₩88,026 | +1.03% | 26.9만 |
|---|
| 2026.05.11 | ₩90,867 | ₩90,894 | ₩88,535 | ₩89,312 | -1.71% | 28.5만 |
|---|
| 2026.05.08 | ₩91,832 | ₩92,770 | ₩90,076 | ₩91,845 | +0.01% | 20.7만 |
|---|
| 2026.05.07 | ₩92,180 | ₩92,354 | ₩90,331 | ₩90,813 | -1.48% | 20.6만 |
|---|
| 2026.05.06 | ₩92,059 | ₩92,100 | ₩90,197 | ₩91,805 | -0.28% | 20.5만 |
|---|
| 2026.05.05 | ₩89,580 | ₩91,684 | ₩89,580 | ₩90,974 | +1.56% | 19만 |
|---|
| 2026.05.04 | ₩89,299 | ₩89,889 | ₩88,455 | ₩88,776 | -0.59% | 15.7만 |
|---|
| 2026.05.01 | ₩91,604 | ₩92,609 | ₩91,068 | ₩91,590 | -0.01% | 11.2만 |
|---|
| 2026.04.30 | ₩90,358 | ₩92,542 | ₩90,264 | ₩92,247 | +2.09% | 16.3만 |
|---|
| 2026.04.29 | ₩90,036 | ₩90,626 | ₩89,071 | ₩89,259 | -0.86% | 23.2만 |
|---|
| 2026.04.28 | ₩89,768 | ₩90,652 | ₩88,951 | ₩89,647 | -0.13% | 19.1만 |
|---|
| 2026.04.27 | ₩89,969 | ₩90,344 | ₩89,004 | ₩89,500 | -0.52% | 16.4만 |
|---|
| 2026.04.24 | ₩90,076 | ₩90,170 | ₩88,468 | ₩88,951 | -1.25% | 21.6만 |
|---|
| 2026.04.23 | ₩89,286 | ₩90,371 | ₩88,522 | ₩89,420 | +0.15% | 42.9만 |
|---|
| 2026.04.22 | ₩89,848 | ₩89,848 | ₩87,222 | ₩87,865 | -2.21% | 51.4만 |
|---|
| 2026.04.21 | ₩91,617 | ₩91,698 | ₩88,776 | ₩89,232 | -2.60% | 17.9만 |
|---|
| 2026.04.20 | ₩91,671 | ₩92,207 | ₩91,188 | ₩91,389 | -0.31% | 14.2만 |
|---|
| 2026.04.17 | ₩91,121 | ₩93,600 | ₩91,108 | ₩92,609 | +1.63% | 13.3만 |
|---|
| 2026.04.16 | ₩89,835 | ₩91,121 | ₩88,977 | ₩90,210 | +0.42% | 23.7만 |
|---|
| 2026.04.15 | ₩91,416 | ₩91,537 | ₩87,637 | ₩88,549 | -3.14% | 63만 |
|---|
| 2026.04.14 | ₩91,068 | ₩91,644 | ₩90,572 | ₩91,497 | +0.47% | 23.6만 |
|---|
| 2026.04.13 | ₩89,353 | ₩91,188 | ₩88,535 | ₩91,001 | +1.84% | 26만 |
|---|
| 2026.04.10 | ₩90,197 | ₩90,679 | ₩89,473 | ₩90,197 | 0.00% | 17.1만 |
|---|
| 2026.04.09 | ₩87,570 | ₩89,634 | ₩87,570 | ₩89,299 | +1.97% | 15.4만 |
|---|
| 2026.04.08 | ₩88,709 | ₩89,540 | ₩86,981 | ₩88,991 | +0.32% | 25.1만 |
|---|
| 2026.04.07 | ₩83,229 | ₩83,885 | ₩82,130 | ₩83,818 | +0.71% | 21.8만 |
|---|
| 2026.04.06 | ₩83,966 | ₩84,287 | ₩83,322 | ₩84,100 | +0.16% | 16만 |
|---|
| 2026.04.02 | ₩81,192 | ₩83,966 | ₩81,192 | ₩83,296 | +2.59% | 16.4만 |
|---|
| 2026.04.01 | ₩83,724 | ₩84,569 | ₩83,229 | ₩83,751 | +0.03% | 22.1만 |
|---|
| 2026.03.31 | ₩78,324 | ₩82,170 | ₩78,324 | ₩82,170 | +4.91% | 39.9만 |
|---|
| 2026.03.30 | ₩80,870 | ₩81,138 | ₩79,731 | ₩79,946 | -1.14% | 23.4만 |
|---|
| 2026.03.27 | ₩82,023 | ₩83,175 | ₩81,138 | ₩81,513 | -0.62% | 28.1만 |
|---|
| 2026.03.26 | ₩82,358 | ₩83,175 | ₩81,607 | ₩81,634 | -0.88% | 43.9만 |
|---|
| 2026.03.25 | ₩83,121 | ₩83,577 | ₩82,505 | ₩82,733 | -0.47% | 34만 |
|---|
| 2026.03.24 | ₩81,098 | ₩82,384 | ₩80,307 | ₩81,996 | +1.11% | 50.2만 |
|---|
| 2026.03.23 | ₩82,947 | ₩84,153 | ₩82,411 | ₩83,282 | +0.40% | 31.1만 |
|---|
| 2026.03.20 | ₩84,059 | ₩85,145 | ₩82,023 | ₩82,706 | -1.61% | 53.3만 |
|---|
| 2026.03.19 | ₩81,085 | ₩84,595 | ₩81,085 | ₩83,979 | +3.57% | 45.9만 |
|---|
| 2026.03.18 | ₩82,813 | ₩83,108 | ₩81,446 | ₩81,500 | -1.59% | 39.8만 |
|---|
| 2026.03.17 | ₩82,116 | ₩82,961 | ₩81,634 | ₩82,009 | -0.13% | 27.4만 |
|---|
| 2026.03.16 | ₩80,589 | ₩81,607 | ₩80,026 | ₩81,018 | +0.53% | 34.2만 |
|---|
| 2026.03.13 | ₩80,334 | ₩80,790 | ₩78,726 | ₩78,780 | -1.93% | 50.5만 |
|---|
| 2026.03.12 | ₩80,616 | ₩80,964 | ₩78,860 | ₩79,369 | -1.55% | 38.7만 |
|---|
| 2026.03.11 | ₩82,076 | ₩82,103 | ₩80,763 | ₩81,286 | -0.96% | 21.7만 |
|---|
| 2026.03.10 | ₩82,116 | ₩83,309 | ₩81,044 | ₩81,661 | -0.55% | 33.1만 |
|---|
| 2026.03.09 | ₩78,833 | ₩82,572 | ₩78,646 | ₩82,505 | +4.66% | 33.7만 |
|---|
| 2026.03.06 | ₩80,026 | ₩80,830 | ₩78,458 | ₩80,039 | +0.02% | 51.3만 |
|---|
| 2026.03.05 | ₩83,604 | ₩83,604 | ₩79,999 | ₩81,567 | -2.44% | 89.4만 |
|---|
| 2026.03.04 | ₩84,756 | ₩86,337 | ₩83,470 | ₩85,842 | +1.28% | 58.3만 |
|---|
| 2026.03.03 | ₩84,743 | ₩85,815 | ₩82,545 | ₩85,453 | +0.84% | 36만 |
|---|
| 2026.03.02 | ₩85,761 | ₩87,852 | ₩81,326 | ₩87,771 | +2.34% | 64.1만 |
|---|
| 2026.02.27 | ₩91,483 | ₩91,483 | ₩88,910 | ₩89,527 | -2.14% | 28.3만 |
|---|
| 2026.02.26 | ₩95,463 | ₩95,463 | ₩91,899 | ₩93,185 | -2.39% | 24.4만 |
|---|
| 2026.02.25 | ₩94,002 | ₩94,887 | ₩93,775 | ₩94,887 | +0.94% | 26.5만 |
|---|
| 2026.02.24 | ₩93,038 | ₩94,632 | ₩92,863 | ₩94,378 | +1.44% | 23.3만 |
|---|
| 2026.02.23 | ₩94,967 | ₩95,342 | ₩93,533 | ₩93,694 | -1.34% | 15.3만 |
|---|
| 2026.02.20 | ₩93,801 | ₩96,106 | ₩93,332 | ₩96,106 | +2.46% | 23.7만 |
|---|
| 2026.02.19 | ₩93,533 | ₩93,627 | ₩92,703 | ₩93,252 | -0.30% | 22만 |
|---|
| 2026.02.18 | ₩93,346 | ₩94,002 | ₩92,609 | ₩93,667 | +0.34% | 20.9만 |
|---|
| 2026.02.17 | ₩92,917 | ₩94,244 | ₩91,657 | ₩92,783 | -0.14% | 17.5만 |
|---|
| 2026.02.13 | ₩93,641 | ₩94,270 | ₩92,569 | ₩93,574 | -0.07% | 45.4만 |
|---|
| 2026.02.12 | ₩97,299 | ₩98,357 | ₩93,051 | ₩93,507 | -3.90% | 55만 |
|---|
| 2026.02.11 | ₩92,971 | ₩93,788 | ₩90,920 | ₩91,456 | -1.63% | 38.5만 |
|---|
| 2026.02.10 | ₩89,353 | ₩90,478 | ₩89,031 | ₩89,379 | +0.03% | 28만 |
|---|
| 2026.02.09 | ₩86,297 | ₩87,195 | ₩85,868 | ₩86,632 | +0.39% | 22만 |
|---|
| 2026.02.06 | ₩87,128 | ₩87,959 | ₩85,667 | ₩87,316 | +0.22% | 27.1만 |
|---|
| 2026.02.05 | ₩81,018 | ₩83,175 | ₩81,018 | ₩82,800 | +2.20% | 32.4만 |
|---|
| 2026.02.04 | ₩82,813 | ₩82,987 | ₩80,803 | ₩81,138 | -2.02% | 26.6만 |
|---|
| 2026.02.03 | ₩82,090 | ₩82,719 | ₩80,428 | ₩80,964 | -1.37% | 31.4만 |
|---|
| 2026.02.02 | ₩76,904 | ₩78,472 | ₩76,770 | ₩78,458 | +2.02% | 19.2만 |
|---|
| 2026.01.30 | ₩78,552 | ₩79,101 | ₩77,601 | ₩78,163 | -0.49% | 15.2만 |
|---|
| 2026.01.29 | ₩79,530 | ₩80,173 | ₩78,391 | ₩79,892 | +0.45% | 14.7만 |
|---|
| 2026.01.28 | ₩79,852 | ₩79,852 | ₩78,003 | ₩78,941 | -1.14% | 24만 |
|---|
| 2026.01.27 | ₩80,281 | ₩81,393 | ₩79,905 | ₩81,393 | +1.39% | 26.2만 |
|---|
| 2026.01.26 | ₩77,962 | ₩78,257 | ₩76,957 | ₩77,614 | -0.45% | 18만 |
|---|
| 2026.01.23 | ₩76,689 | ₩78,311 | ₩76,194 | ₩78,056 | +1.78% | 15.6만 |
|---|
| 2026.01.22 | ₩76,770 | ₩76,770 | ₩75,711 | ₩76,488 | -0.37% | 26.7만 |
|---|
| 2026.01.21 | ₩75,108 | ₩76,823 | ₩74,746 | ₩76,770 | +2.21% | 45.4만 |
|---|
| 2026.01.20 | ₩73,527 | ₩74,586 | ₩73,165 | ₩74,559 | +1.40% | 38.5만 |
|---|
| 2026.01.16 | ₩72,160 | ₩72,495 | ₩71,597 | ₩72,160 | 0.00% | 88.7만 |
|---|
| 2026.01.15 | ₩73,058 | ₩73,406 | ₩72,307 | ₩72,495 | -0.77% | 12.1만 |
|---|
| 2026.01.14 | ₩72,361 | ₩73,312 | ₩72,227 | ₩73,286 | +1.28% | 12.6만 |
|---|
| 2026.01.13 | ₩71,570 | ₩71,812 | ₩71,061 | ₩71,289 | -0.39% | 11.3만 |
|---|
| 2026.01.12 | ₩71,972 | ₩72,080 | ₩71,383 | ₩71,812 | -0.22% | 12.5만 |
|---|
| 2026.01.09 | ₩71,651 | ₩72,361 | ₩71,503 | ₩72,281 | +0.88% | 16.1만 |
|---|
| 2026.01.08 | ₩71,691 | ₩72,361 | ₩70,726 | ₩71,168 | -0.73% | 8.8만 |
|---|
| 2026.01.07 | ₩73,446 | ₩73,473 | ₩72,415 | ₩72,656 | -1.08% | 13.5만 |
|---|
| 2026.01.06 | ₩75,028 | ₩75,028 | ₩74,117 | ₩74,291 | -0.98% | 14.1만 |
|---|
| 2026.01.05 | ₩75,189 | ₩75,363 | ₩74,103 | ₩74,586 | -0.80% | 38.2만 |
|---|
| 2026.01.02 | ₩72,187 | ₩72,388 | ₩71,517 | ₩72,388 | +0.28% | 21.1만 |
|---|
| 2025.12.31 | ₩72,013 | ₩72,013 | ₩71,651 | ₩71,865 | -0.20% | 6.6만 |
|---|
| 2025.12.30 | ₩72,307 | ₩72,428 | ₩71,611 | ₩72,133 | -0.24% | 10.1만 |
|---|
| 2025.12.29 | ₩72,535 | ₩73,031 | ₩72,508 | ₩72,776 | +0.33% | 12만 |
|---|
| 2025.12.26 | ₩72,549 | ₩73,607 | ₩71,718 | ₩72,307 | -0.33% | 12.7만 |
|---|
| 2025.12.24 | ₩71,825 | ₩72,709 | ₩71,450 | ₩72,549 | +1.01% | 7.5만 |
|---|
| 2025.12.23 | ₩69,319 | ₩70,565 | ₩69,132 | ₩70,458 | +1.64% | 20.2만 |
|---|
| 2025.12.22 | ₩71,892 | ₩71,892 | ₩70,833 | ₩71,584 | -0.43% | 11.2만 |
|---|
| 2025.12.19 | ₩70,592 | ₩71,624 | ₩70,592 | ₩71,436 | +1.20% | 26.4만 |
|---|
| 2025.12.18 | ₩70,096 | ₩70,874 | ₩70,096 | ₩70,338 | +0.34% | 16.5만 |
|---|
| 2025.12.17 | ₩69,869 | ₩70,177 | ₩69,333 | ₩69,735 | -0.19% | 13.8만 |
|---|
| 2025.12.16 | ₩69,520 | ₩70,190 | ₩69,520 | ₩69,842 | +0.46% | 22.4만 |
|---|
| 2025.12.15 | ₩71,209 | ₩71,678 | ₩70,994 | ₩71,544 | +0.47% | 13.5만 |
|---|
| 2025.12.12 | ₩71,182 | ₩72,106 | ₩70,311 | ₩71,128 | -0.08% | 25.6만 |
|---|
| 2025.12.11 | ₩70,954 | ₩71,383 | ₩70,887 | ₩71,101 | +0.21% | 17.2만 |
|---|
| 2025.12.10 | ₩71,075 | ₩71,664 | ₩70,780 | ₩71,624 | +0.77% | 15.6만 |
|---|
| 2025.12.09 | ₩71,611 | ₩72,214 | ₩70,954 | ₩71,812 | +0.28% | 10.4만 |
|---|
| 2025.12.08 | ₩72,240 | ₩72,240 | ₩71,155 | ₩71,530 | -0.98% | 14.5만 |
|---|
| 2025.12.05 | ₩73,420 | ₩73,728 | ₩72,575 | ₩72,696 | -0.99% | 12.3만 |
|---|
| 2025.12.04 | ₩72,093 | ₩72,482 | ₩71,838 | ₩72,120 | +0.04% | 14.5만 |
|---|
| 2025.12.03 | ₩73,929 | ₩74,184 | ₩73,031 | ₩74,023 | +0.13% | 18.6만 |
|---|
| 2025.12.02 | ₩74,840 | ₩75,215 | ₩73,929 | ₩75,215 | +0.50% | 25.8만 |
|---|
| 2025.12.01 | ₩73,473 | ₩73,768 | ₩72,575 | ₩73,353 | -0.16% | 18.4만 |
|---|
| 2025.11.28 | ₩72,629 | ₩72,790 | ₩72,160 | ₩72,482 | -0.20% | 13만 |
|---|
| 2025.11.26 | ₩73,044 | ₩73,192 | ₩72,240 | ₩73,018 | -0.04% | 19.5만 |
|---|
| 2025.11.25 | ₩71,879 | ₩72,455 | ₩71,383 | ₩72,187 | +0.43% | 26.8만 |
|---|
| 2025.11.24 | ₩69,936 | ₩71,557 | ₩69,627 | ₩71,557 | +2.32% | 33.7만 |
|---|
| 2025.11.21 | ₩69,426 | ₩70,954 | ₩69,292 | ₩70,713 | +1.85% | 19.1만 |
|---|
| 2025.11.20 | ₩70,659 | ₩70,659 | ₩69,172 | ₩69,279 | -1.95% | 25.9만 |
|---|
| 2025.11.19 | ₩70,485 | ₩70,941 | ₩69,976 | ₩70,552 | +0.10% | 13.9만 |
|---|
| 2025.11.18 | ₩69,681 | ₩71,168 | ₩69,681 | ₩70,927 | +1.79% | 12.4만 |
|---|
| 2025.11.17 | ₩71,905 | ₩72,133 | ₩71,061 | ₩71,222 | -0.95% | 11.7만 |
|---|
| 2025.11.14 | ₩73,098 | ₩73,875 | ₩72,843 | ₩73,661 | +0.77% | 9.6만 |
|---|
| 2025.11.13 | ₩73,433 | ₩75,041 | ₩72,830 | ₩72,910 | -0.71% | 14.7만 |
|---|
| 2025.11.12 | ₩73,956 | ₩74,612 | ₩73,379 | ₩73,473 | -0.65% | 30.1만 |
|---|
| 2025.11.11 | ₩72,173 | ₩72,508 | ₩71,838 | ₩71,959 | -0.30% | 16.8만 |
|---|
| 2025.11.10 | ₩73,018 | ₩73,674 | ₩72,428 | ₩73,272 | +0.35% | 15.6만 |
|---|
| 2025.11.07 | ₩71,771 | ₩71,771 | ₩70,753 | ₩71,356 | -0.58% | 18.3만 |
|---|
| 2025.11.06 | ₩73,554 | ₩74,291 | ₩73,312 | ₩73,782 | +0.31% | 21.1만 |
|---|
| 2025.11.05 | ₩70,190 | ₩70,967 | ₩69,748 | ₩70,927 | +1.05% | 19.6만 |
|---|
| 2025.11.04 | ₩70,619 | ₩71,785 | ₩70,512 | ₩71,075 | +0.65% | 23만 |
|---|
| 2025.11.03 | ₩69,694 | ₩70,445 | ₩69,694 | ₩70,244 | +0.79% | 19.6만 |
|---|
| 2025.10.31 | ₩69,078 | ₩69,413 | ₩68,435 | ₩69,266 | +0.27% | 16.3만 |
|---|
| 2025.10.30 | ₩69,989 | ₩70,646 | ₩68,140 | ₩68,904 | -1.55% | 41만 |
|---|
| 2025.10.29 | ₩70,847 | ₩71,530 | ₩70,123 | ₩70,552 | -0.42% | 46.1만 |
|---|
| 2025.10.28 | ₩69,681 | ₩70,713 | ₩69,373 | ₩70,579 | +1.29% | 25.1만 |
|---|
| 2025.10.27 | ₩70,150 | ₩71,008 | ₩70,043 | ₩70,405 | +0.36% | 22.5만 |
|---|
| 2025.10.24 | ₩68,770 | ₩69,239 | ₩68,676 | ₩69,132 | +0.53% | 15만 |
|---|
| 2025.10.23 | ₩68,984 | ₩69,319 | ₩68,730 | ₩69,011 | +0.04% | 23.8만 |
|---|
| 2025.10.22 | ₩69,909 | ₩70,110 | ₩69,614 | ₩69,842 | -0.10% | 41.7만 |
|---|
| 2025.10.21 | ₩69,936 | ₩70,324 | ₩69,815 | ₩69,842 | -0.13% | 25.8만 |
|---|
| 2025.10.20 | ₩70,686 | ₩71,584 | ₩70,686 | ₩70,927 | +0.34% | 24.2만 |
|---|
| 2025.10.17 | ₩68,957 | ₩70,458 | ₩68,957 | ₩70,177 | +1.77% | 26.8만 |
|---|
| 2025.10.16 | ₩69,212 | ₩69,788 | ₩68,850 | ₩69,105 | -0.15% | 31.1만 |
|---|
| 2025.10.15 | ₩67,470 | ₩68,167 | ₩67,215 | ₩67,832 | +0.54% | 28.2만 |
|---|
| 2025.10.14 | ₩64,040 | ₩66,237 | ₩63,048 | ₩65,581 | +2.41% | 35.4만 |
|---|
| 2025.10.13 | ₩66,612 | ₩66,653 | ₩65,969 | ₩66,545 | -0.10% | 20.2만 |
|---|
| 2025.10.10 | ₩68,582 | ₩68,837 | ₩66,050 | ₩66,103 | -3.61% | 67.8만 |
|---|