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 | ₩100,279 | ₩100,973 | ₩100,279 | ₩100,893 | +0.61% | 19.9만 |
| 2026.10.08 | ₩100,038 | ₩101,241 | ₩98,863 | ₩100,706 | +0.67% | 19.7만 |
| 2026.10.07 | ₩102,510 | ₩103,338 | ₩101,080 | ₩103,017 | +0.50% | 14.8만 |
| 2026.10.06 | ₩104,059 | ₩104,741 | ₩103,271 | ₩104,086 | +0.03% | 15.4만 |
| 2026.10.05 | ₩104,634 | ₩105,476 | ₩104,180 | ₩104,821 | +0.18% | 11.6만 |
| 2026.10.02 | ₩104,834 | ₩104,834 | ₩102,416 | ₩104,247 | -0.56% | 36만 |
| 2026.10.01 | ₩101,641 | ₩102,403 | ₩100,212 | ₩102,336 | +0.68% | 38.4만 |
| 2026.09.30 | ₩105,676 | ₩105,729 | ₩102,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,766 |
| -1.81% |
| 35.5만 |
| 2026.09.29 | ₩109,043 | ₩109,350 | ₩107,894 | ₩109,270 | +0.21% | 20.2만 |
|---|
| 2026.09.28 | ₩108,629 | ₩109,791 | ₩108,201 | ₩108,375 | -0.23% | 11.1만 |
|---|
| 2026.09.25 | ₩108,922 | ₩108,922 | ₩107,667 | ₩108,148 | -0.71% | 10만 |
|---|
| 2026.09.24 | ₩106,438 | ₩107,079 | ₩105,596 | ₩106,331 | -0.10% | 10.6만 |
|---|
| 2026.09.23 | ₩106,611 | ₩107,399 | ₩105,903 | ₩106,651 | +0.04% | 15.4만 |
|---|
| 2026.09.22 | ₩110,312 | ₩111,314 | ₩109,510 | ₩110,566 | +0.23% | 19.2만 |
|---|
| 2026.09.21 | ₩110,005 | ₩111,154 | ₩109,751 | ₩109,938 | -0.06% | 11.7만 |
|---|
| 2026.09.18 | ₩106,705 | ₩107,493 | ₩105,997 | ₩107,065 | +0.34% | 21.4만 |
|---|
| 2026.09.17 | ₩110,633 | ₩111,220 | ₩110,232 | ₩110,379 | -0.23% | 13.5만 |
|---|
| 2026.09.16 | ₩110,566 | ₩112,089 | ₩107,693 | ₩108,949 | -1.46% | 16.9만 |
|---|
| 2026.09.15 | ₩111,300 | ₩111,354 | ₩109,657 | ₩110,392 | -0.82% | 13.1만 |
|---|
| 2026.09.14 | ₩112,102 | ₩112,957 | ₩111,928 | ₩112,369 | +0.24% | 12.9만 |
|---|
| 2026.09.11 | ₩111,528 | ₩113,318 | ₩111,314 | ₩112,302 | +0.69% | 12만 |
|---|
| 2026.09.10 | ₩108,415 | ₩109,136 | ₩108,067 | ₩108,522 | +0.10% | 11.3만 |
|---|
| 2026.09.09 | ₩109,818 | ₩110,459 | ₩108,548 | ₩109,163 | -0.60% | 14.2만 |
|---|
| 2026.09.08 | ₩112,917 | ₩114,320 | ₩111,608 | ₩111,608 | -1.16% | 20.2만 |
|---|
| 2026.09.04 | ₩107,573 | ₩110,245 | ₩107,506 | ₩109,924 | +2.19% | 19.1만 |
|---|
| 2026.09.03 | ₩112,677 | ₩113,091 | ₩111,888 | ₩112,850 | +0.15% | 32.3만 |
|---|
| 2026.09.02 | ₩107,279 | ₩109,417 | ₩107,279 | ₩108,762 | +1.38% | 14.1만 |
|---|
| 2026.09.01 | ₩106,558 | ₩108,375 | ₩105,836 | ₩106,798 | +0.23% | 15.5만 |
|---|
| 2026.08.31 | ₩105,930 | ₩106,304 | ₩105,315 | ₩105,770 | -0.15% | 12.9만 |
|---|
| 2026.08.28 | ₩106,264 | ₩106,959 | ₩105,208 | ₩105,743 | -0.49% | 15.4만 |
|---|
| 2026.08.27 | ₩104,140 | ₩104,768 | ₩103,899 | ₩104,166 | +0.03% | 11.4만 |
|---|
| 2026.08.26 | ₩103,218 | ₩104,100 | ₩103,124 | ₩103,538 | +0.31% | 10.4만 |
|---|
| 2026.08.25 | ₩101,802 | ₩102,630 | ₩101,601 | ₩102,617 | +0.80% | 11.6만 |
|---|
| 2026.08.24 | ₩99,357 | ₩100,412 | ₩99,023 | ₩100,252 | +0.90% | 16.1만 |
|---|
| 2026.08.21 | ₩100,078 | ₩100,345 | ₩99,410 | ₩99,704 | -0.37% | 15.8만 |
|---|
| 2026.08.20 | ₩96,912 | ₩96,912 | ₩95,469 | ₩95,803 | -1.14% | 11만 |
|---|
| 2026.08.19 | ₩101,521 | ₩101,788 | ₩98,088 | ₩98,275 | -3.20% | 19.6만 |
|---|
| 2026.08.18 | ₩100,506 | ₩100,880 | ₩99,637 | ₩100,011 | -0.49% | 11.8만 |
|---|
| 2026.08.17 | ₩101,227 | ₩101,989 | ₩101,013 | ₩101,428 | +0.20% | 7.6만 |
|---|
| 2026.08.14 | ₩100,452 | ₩101,428 | ₩100,265 | ₩100,679 | +0.23% | 10.6만 |
|---|
| 2026.08.13 | ₩99,517 | ₩100,319 | ₩99,303 | ₩99,958 | +0.44% | 23.6만 |
|---|
| 2026.08.12 | ₩98,114 | ₩98,529 | ₩97,406 | ₩98,408 | +0.30% | 17.1만 |
|---|
| 2026.08.11 | ₩98,448 | ₩99,143 | ₩97,567 | ₩97,727 | -0.73% | 19.3만 |
|---|
| 2026.08.10 | ₩98,809 | ₩99,090 | ₩97,406 | ₩98,903 | +0.09% | 19.9만 |
|---|
| 2026.08.07 | ₩103,151 | ₩103,592 | ₩100,239 | ₩101,281 | -1.81% | 29.4만 |
|---|
| 2026.08.06 | ₩99,250 | ₩99,838 | ₩98,569 | ₩99,197 | -0.05% | 16.8만 |
|---|
| 2026.08.05 | ₩96,511 | ₩97,901 | ₩96,431 | ₩96,698 | +0.19% | 22만 |
|---|
| 2026.08.04 | ₩95,082 | ₩96,859 | ₩95,082 | ₩95,750 | +0.70% | 19만 |
|---|
| 2026.08.03 | ₩95,416 | ₩95,870 | ₩94,507 | ₩95,095 | -0.34% | 19.9만 |
|---|
| 2026.07.31 | ₩95,616 | ₩95,616 | ₩92,984 | ₩93,425 | -2.29% | 30.7만 |
|---|
| 2026.07.30 | ₩94,841 | ₩96,725 | ₩94,734 | ₩96,658 | +1.92% | 30.4만 |
|---|
| 2026.07.29 | ₩91,381 | ₩93,158 | ₩91,247 | ₩91,475 | +0.10% | 25만 |
|---|
| 2026.07.28 | ₩93,198 | ₩93,759 | ₩91,929 | ₩93,265 | +0.07% | 23.3만 |
|---|
| 2026.07.27 | ₩96,110 | ₩96,631 | ₩95,015 | ₩95,523 | -0.61% | 15.2만 |
|---|
| 2026.07.24 | ₩97,740 | ₩97,740 | ₩95,189 | ₩95,509 | -2.28% | 41.3만 |
|---|
| 2026.07.23 | ₩94,908 | ₩97,393 | ₩94,454 | ₩95,723 | +0.86% | 27.2만 |
|---|
| 2026.07.22 | ₩95,215 | ₩96,444 | ₩94,267 | ₩94,387 | -0.87% | 20.6만 |
|---|
| 2026.07.21 | ₩95,028 | ₩96,565 | ₩94,948 | ₩96,044 | +1.07% | 18.1만 |
|---|
| 2026.07.20 | ₩92,717 | ₩93,318 | ₩91,822 | ₩92,303 | -0.45% | 17.5만 |
|---|
| 2026.07.17 | ₩93,692 | ₩95,616 | ₩93,158 | ₩94,534 | +0.90% | 15.5만 |
|---|
| 2026.07.16 | ₩95,816 | ₩97,059 | ₩95,482 | ₩95,589 | -0.24% | 17.4만 |
|---|
| 2026.07.15 | ₩95,389 | ₩96,351 | ₩95,055 | ₩95,416 | +0.03% | 23.8만 |
|---|
| 2026.07.14 | ₩97,126 | ₩98,061 | ₩94,881 | ₩95,215 | -1.97% | 41.8만 |
|---|
| 2026.07.13 | ₩97,633 | ₩98,555 | ₩97,139 | ₩97,500 | -0.14% | 20.7만 |
|---|
| 2026.07.10 | ₩97,406 | ₩98,595 | ₩97,326 | ₩97,901 | +0.51% | 15만 |
|---|
| 2026.07.09 | ₩94,200 | ₩94,400 | ₩92,797 | ₩94,293 | +0.10% | 36.8만 |
|---|
| 2026.07.08 | ₩94,227 | ₩96,004 | ₩93,652 | ₩95,990 | +1.87% | 24만 |
|---|
| 2026.07.07 | ₩95,563 | ₩96,284 | ₩94,467 | ₩95,309 | -0.27% | 17.4만 |
|---|
| 2026.07.06 | ₩93,038 | ₩94,681 | ₩92,957 | ₩94,173 | +1.22% | 28.6만 |
|---|
| 2026.07.02 | ₩88,175 | ₩90,326 | ₩88,161 | ₩89,350 | +1.33% | 27.1만 |
|---|
| 2026.07.01 | ₩82,817 | ₩84,167 | ₩82,283 | ₩83,525 | +0.85% | 32.3만 |
|---|
| 2026.06.30 | ₩83,806 | ₩84,661 | ₩83,272 | ₩84,501 | +0.83% | 31.6만 |
|---|
| 2026.06.29 | ₩83,512 | ₩84,367 | ₩82,964 | ₩84,006 | +0.59% | 27.9만 |
|---|
| 2026.06.26 | ₩80,212 | ₩81,535 | ₩79,865 | ₩80,533 | +0.40% | 30.4만 |
|---|
| 2026.06.25 | ₩83,499 | ₩83,753 | ₩82,270 | ₩82,817 | -0.82% | 52.5만 |
|---|
| 2026.06.24 | ₩84,434 | ₩84,768 | ₩83,165 | ₩83,525 | -1.08% | 38.1만 |
|---|
| 2026.06.23 | ₩85,423 | ₩88,001 | ₩85,423 | ₩87,239 | +2.13% | 30.7만 |
|---|
| 2026.06.22 | ₩86,812 | ₩89,150 | ₩86,091 | ₩88,388 | +1.82% | 49만 |
|---|
| 2026.06.18 | ₩89,177 | ₩90,192 | ₩88,816 | ₩89,043 | -0.15% | 26.7만 |
|---|
| 2026.06.17 | ₩91,715 | ₩92,623 | ₩90,018 | ₩90,299 | -1.54% | 32.6만 |
|---|
| 2026.06.16 | ₩95,336 | ₩95,456 | ₩94,440 | ₩94,961 | -0.39% | 18.8만 |
|---|
| 2026.06.15 | ₩92,984 | ₩95,202 | ₩92,904 | ₩93,185 | +0.22% | 40만 |
|---|
| 2026.06.12 | ₩88,388 | ₩90,419 | ₩88,388 | ₩89,911 | +1.72% | 14.3만 |
|---|
| 2026.06.11 | ₩86,638 | ₩87,948 | ₩85,129 | ₩87,614 | +1.13% | 30.1만 |
|---|
| 2026.06.10 | ₩87,052 | ₩87,881 | ₩85,823 | ₩85,863 | -1.37% | 25.2만 |
|---|
| 2026.06.09 | ₩89,431 | ₩89,724 | ₩86,398 | ₩88,161 | -1.42% | 41만 |
|---|
| 2026.06.08 | ₩86,572 | ₩86,745 | ₩84,688 | ₩85,382 | -1.37% | 27.8만 |
|---|
| 2026.06.05 | ₩91,234 | ₩92,169 | ₩89,564 | ₩89,738 | -1.64% | 47.2만 |
|---|
| 2026.06.04 | ₩86,478 | ₩89,083 | ₩86,478 | ₩88,268 | +2.07% | 25.2만 |
|---|
| 2026.06.03 | ₩85,516 | ₩86,264 | ₩85,075 | ₩85,463 | -0.06% | 26.2만 |
|---|
| 2026.06.02 | ₩84,247 | ₩87,039 | ₩84,247 | ₩86,732 | +2.95% | 18.6만 |
|---|
| 2026.06.01 | ₩83,298 | ₩83,726 | ₩82,203 | ₩83,272 | -0.03% | 25.2만 |
|---|
| 2026.05.29 | ₩84,047 | ₩84,781 | ₩83,298 | ₩84,287 | +0.29% | 35.9만 |
|---|
| 2026.05.28 | ₩83,499 | ₩84,728 | ₩82,857 | ₩84,180 | +0.82% | 33.1만 |
|---|
| 2026.05.27 | ₩86,037 | ₩86,505 | ₩84,354 | ₩85,236 | -0.93% | 26.1만 |
|---|
| 2026.05.26 | ₩86,518 | ₩86,879 | ₩86,024 | ₩86,238 | -0.32% | 16.8만 |
|---|
| 2026.05.22 | ₩86,692 | ₩87,333 | ₩85,730 | ₩85,917 | -0.89% | 15.1만 |
|---|
| 2026.05.21 | ₩84,634 | ₩86,425 | ₩84,047 | ₩85,610 | +1.15% | 20.2만 |
|---|
| 2026.05.20 | ₩84,768 | ₩86,411 | ₩83,900 | ₩85,797 | +1.21% | 23.3만 |
|---|
| 2026.05.19 | ₩84,287 | ₩85,436 | ₩83,472 | ₩84,407 | +0.14% | 23.8만 |
|---|
| 2026.05.18 | ₩85,850 | ₩85,850 | ₩84,421 | ₩84,995 | -1.00% | 34.8만 |
|---|
| 2026.05.15 | ₩85,182 | ₩85,970 | ₩84,795 | ₩85,676 | +0.58% | 17.2만 |
|---|
| 2026.05.14 | ₩86,358 | ₩87,988 | ₩86,358 | ₩87,333 | +1.13% | 19.8만 |
|---|
| 2026.05.13 | ₩86,024 | ₩86,518 | ₩85,129 | ₩85,850 | -0.20% | 34.2만 |
|---|
| 2026.05.12 | ₩86,865 | ₩87,787 | ₩86,171 | ₩87,761 | +1.03% | 26.9만 |
|---|
| 2026.05.11 | ₩90,593 | ₩90,620 | ₩88,268 | ₩89,043 | -1.71% | 28.5만 |
|---|
| 2026.05.08 | ₩91,555 | ₩92,490 | ₩89,805 | ₩91,568 | +0.01% | 20.7만 |
|---|
| 2026.05.07 | ₩91,902 | ₩92,076 | ₩90,058 | ₩90,539 | -1.48% | 20.6만 |
|---|
| 2026.05.06 | ₩91,782 | ₩91,822 | ₩89,925 | ₩91,528 | -0.28% | 20.5만 |
|---|
| 2026.05.05 | ₩89,310 | ₩91,408 | ₩89,310 | ₩90,700 | +1.56% | 19만 |
|---|
| 2026.05.04 | ₩89,030 | ₩89,618 | ₩88,188 | ₩88,509 | -0.59% | 15.7만 |
|---|
| 2026.05.01 | ₩91,328 | ₩92,330 | ₩90,793 | ₩91,314 | -0.01% | 11.2만 |
|---|
| 2026.04.30 | ₩90,085 | ₩92,263 | ₩89,992 | ₩91,969 | +2.09% | 16.3만 |
|---|
| 2026.04.29 | ₩89,764 | ₩90,352 | ₩88,803 | ₩88,990 | -0.86% | 23.2만 |
|---|
| 2026.04.28 | ₩89,497 | ₩90,379 | ₩88,682 | ₩89,377 | -0.13% | 19.1만 |
|---|
| 2026.04.27 | ₩89,698 | ₩90,072 | ₩88,736 | ₩89,230 | -0.52% | 16.4만 |
|---|
| 2026.04.24 | ₩89,805 | ₩89,898 | ₩88,201 | ₩88,682 | -1.25% | 21.6만 |
|---|
| 2026.04.23 | ₩89,016 | ₩90,098 | ₩88,255 | ₩89,150 | +0.15% | 42.9만 |
|---|
| 2026.04.22 | ₩89,577 | ₩89,577 | ₩86,959 | ₩87,600 | -2.21% | 51.4만 |
|---|
| 2026.04.21 | ₩91,341 | ₩91,421 | ₩88,509 | ₩88,963 | -2.60% | 17.9만 |
|---|
| 2026.04.20 | ₩91,394 | ₩91,929 | ₩90,913 | ₩91,114 | -0.31% | 14.2만 |
|---|
| 2026.04.17 | ₩90,847 | ₩93,318 | ₩90,833 | ₩92,330 | +1.63% | 13.3만 |
|---|
| 2026.04.16 | ₩89,564 | ₩90,847 | ₩88,709 | ₩89,938 | +0.42% | 23.7만 |
|---|
| 2026.04.15 | ₩91,141 | ₩91,261 | ₩87,373 | ₩88,282 | -3.14% | 63만 |
|---|
| 2026.04.14 | ₩90,793 | ₩91,368 | ₩90,299 | ₩91,221 | +0.47% | 23.6만 |
|---|
| 2026.04.13 | ₩89,083 | ₩90,913 | ₩88,268 | ₩90,726 | +1.84% | 26만 |
|---|
| 2026.04.10 | ₩89,925 | ₩90,406 | ₩89,203 | ₩89,925 | 0.00% | 17.1만 |
|---|
| 2026.04.09 | ₩87,306 | ₩89,364 | ₩87,306 | ₩89,030 | +1.97% | 15.4만 |
|---|
| 2026.04.08 | ₩88,442 | ₩89,270 | ₩86,718 | ₩88,722 | +0.32% | 25.1만 |
|---|
| 2026.04.07 | ₩82,978 | ₩83,632 | ₩81,882 | ₩83,566 | +0.71% | 21.8만 |
|---|
| 2026.04.06 | ₩83,713 | ₩84,033 | ₩83,071 | ₩83,846 | +0.16% | 16만 |
|---|
| 2026.04.02 | ₩80,947 | ₩83,713 | ₩80,947 | ₩83,045 | +2.59% | 16.4만 |
|---|
| 2026.04.01 | ₩83,472 | ₩84,314 | ₩82,978 | ₩83,499 | +0.03% | 22.1만 |
|---|
| 2026.03.31 | ₩78,088 | ₩81,922 | ₩78,088 | ₩81,922 | +4.91% | 39.9만 |
|---|
| 2026.03.30 | ₩80,626 | ₩80,894 | ₩79,491 | ₩79,705 | -1.14% | 23.4만 |
|---|
| 2026.03.27 | ₩81,775 | ₩82,924 | ₩80,894 | ₩81,268 | -0.62% | 28.1만 |
|---|
| 2026.03.26 | ₩82,109 | ₩82,924 | ₩81,361 | ₩81,388 | -0.88% | 43.9만 |
|---|
| 2026.03.25 | ₩82,871 | ₩83,325 | ₩82,256 | ₩82,483 | -0.47% | 34만 |
|---|
| 2026.03.24 | ₩80,854 | ₩82,136 | ₩80,065 | ₩81,749 | +1.11% | 50.2만 |
|---|
| 2026.03.23 | ₩82,697 | ₩83,900 | ₩82,163 | ₩83,031 | +0.40% | 31.1만 |
|---|
| 2026.03.20 | ₩83,806 | ₩84,888 | ₩81,775 | ₩82,457 | -1.61% | 53.3만 |
|---|
| 2026.03.19 | ₩80,840 | ₩84,340 | ₩80,840 | ₩83,726 | +3.57% | 45.9만 |
|---|
| 2026.03.18 | ₩82,564 | ₩82,857 | ₩81,201 | ₩81,254 | -1.59% | 39.8만 |
|---|
| 2026.03.17 | ₩81,869 | ₩82,711 | ₩81,388 | ₩81,762 | -0.13% | 27.4만 |
|---|
| 2026.03.16 | ₩80,346 | ₩81,361 | ₩79,785 | ₩80,773 | +0.53% | 34.2만 |
|---|
| 2026.03.13 | ₩80,092 | ₩80,546 | ₩78,489 | ₩78,542 | -1.93% | 50.5만 |
|---|
| 2026.03.12 | ₩80,373 | ₩80,720 | ₩78,622 | ₩79,130 | -1.55% | 38.7만 |
|---|
| 2026.03.11 | ₩81,829 | ₩81,855 | ₩80,520 | ₩81,041 | -0.96% | 21.7만 |
|---|
| 2026.03.10 | ₩81,869 | ₩83,058 | ₩80,800 | ₩81,415 | -0.55% | 33.1만 |
|---|
| 2026.03.09 | ₩78,596 | ₩82,323 | ₩78,409 | ₩82,256 | +4.66% | 33.7만 |
|---|
| 2026.03.06 | ₩79,785 | ₩80,586 | ₩78,222 | ₩79,798 | +0.02% | 51.3만 |
|---|
| 2026.03.05 | ₩83,352 | ₩83,352 | ₩79,758 | ₩81,321 | -2.44% | 89.4만 |
|---|
| 2026.03.04 | ₩84,501 | ₩86,077 | ₩83,218 | ₩85,583 | +1.28% | 58.3만 |
|---|
| 2026.03.03 | ₩84,487 | ₩85,556 | ₩82,296 | ₩85,195 | +0.84% | 36만 |
|---|
| 2026.03.02 | ₩85,503 | ₩87,587 | ₩81,081 | ₩87,507 | +2.34% | 64.1만 |
|---|
| 2026.02.27 | ₩91,207 | ₩91,207 | ₩88,642 | ₩89,257 | -2.14% | 28.3만 |
|---|
| 2026.02.26 | ₩95,175 | ₩95,175 | ₩91,622 | ₩92,904 | -2.39% | 24.4만 |
|---|
| 2026.02.25 | ₩93,719 | ₩94,601 | ₩93,492 | ₩94,601 | +0.94% | 26.5만 |
|---|
| 2026.02.24 | ₩92,757 | ₩94,347 | ₩92,583 | ₩94,093 | +1.44% | 23.3만 |
|---|
| 2026.02.23 | ₩94,681 | ₩95,055 | ₩93,251 | ₩93,412 | -1.34% | 15.3만 |
|---|
| 2026.02.20 | ₩93,519 | ₩95,816 | ₩93,051 | ₩95,816 | +2.46% | 23.7만 |
|---|
| 2026.02.19 | ₩93,251 | ₩93,345 | ₩92,423 | ₩92,971 | -0.30% | 22만 |
|---|
| 2026.02.18 | ₩93,064 | ₩93,719 | ₩92,330 | ₩93,385 | +0.34% | 20.9만 |
|---|
| 2026.02.17 | ₩92,637 | ₩93,959 | ₩91,381 | ₩92,503 | -0.14% | 17.5만 |
|---|
| 2026.02.13 | ₩93,358 | ₩93,986 | ₩92,290 | ₩93,291 | -0.07% | 45.4만 |
|---|
| 2026.02.12 | ₩97,006 | ₩98,061 | ₩92,770 | ₩93,225 | -3.90% | 55만 |
|---|
| 2026.02.11 | ₩92,690 | ₩93,505 | ₩90,646 | ₩91,181 | -1.63% | 38.5만 |
|---|
| 2026.02.10 | ₩89,083 | ₩90,205 | ₩88,763 | ₩89,110 | +0.03% | 28만 |
|---|
| 2026.02.09 | ₩86,037 | ₩86,932 | ₩85,610 | ₩86,371 | +0.39% | 22만 |
|---|
| 2026.02.06 | ₩86,865 | ₩87,694 | ₩85,409 | ₩87,052 | +0.22% | 27.1만 |
|---|
| 2026.02.05 | ₩80,773 | ₩82,924 | ₩80,773 | ₩82,550 | +2.20% | 32.4만 |
|---|
| 2026.02.04 | ₩82,564 | ₩82,737 | ₩80,560 | ₩80,894 | -2.02% | 26.6만 |
|---|
| 2026.02.03 | ₩81,842 | ₩82,470 | ₩80,186 | ₩80,720 | -1.37% | 31.4만 |
|---|
| 2026.02.02 | ₩76,672 | ₩78,235 | ₩76,538 | ₩78,222 | +2.02% | 19.2만 |
|---|
| 2026.01.30 | ₩78,315 | ₩78,863 | ₩77,367 | ₩77,928 | -0.49% | 15.2만 |
|---|
| 2026.01.29 | ₩79,290 | ₩79,932 | ₩78,155 | ₩79,651 | +0.45% | 14.7만 |
|---|
| 2026.01.28 | ₩79,611 | ₩79,611 | ₩77,767 | ₩78,703 | -1.14% | 24만 |
|---|
| 2026.01.27 | ₩80,039 | ₩81,147 | ₩79,664 | ₩81,147 | +1.39% | 26.2만 |
|---|
| 2026.01.26 | ₩77,727 | ₩78,021 | ₩76,725 | ₩77,380 | -0.45% | 18만 |
|---|
| 2026.01.23 | ₩76,458 | ₩78,075 | ₩75,964 | ₩77,821 | +1.78% | 15.6만 |
|---|
| 2026.01.22 | ₩76,538 | ₩76,538 | ₩75,483 | ₩76,258 | -0.37% | 26.7만 |
|---|
| 2026.01.21 | ₩74,882 | ₩76,592 | ₩74,521 | ₩76,538 | +2.21% | 45.4만 |
|---|
| 2026.01.20 | ₩73,305 | ₩74,361 | ₩72,945 | ₩74,334 | +1.40% | 38.5만 |
|---|
| 2026.01.16 | ₩71,943 | ₩72,277 | ₩71,381 | ₩71,943 | 0.00% | 88.7만 |
|---|
| 2026.01.15 | ₩72,838 | ₩73,185 | ₩72,089 | ₩72,277 | -0.77% | 12.1만 |
|---|
| 2026.01.14 | ₩72,143 | ₩73,091 | ₩72,009 | ₩73,065 | +1.28% | 12.6만 |
|---|
| 2026.01.13 | ₩71,355 | ₩71,595 | ₩70,847 | ₩71,074 | -0.39% | 11.3만 |
|---|
| 2026.01.12 | ₩71,755 | ₩71,862 | ₩71,168 | ₩71,595 | -0.22% | 12.5만 |
|---|
| 2026.01.09 | ₩71,435 | ₩72,143 | ₩71,288 | ₩72,063 | +0.88% | 16.1만 |
|---|
| 2026.01.08 | ₩71,475 | ₩72,143 | ₩70,513 | ₩70,954 | -0.73% | 8.8만 |
|---|
| 2026.01.07 | ₩73,225 | ₩73,252 | ₩72,196 | ₩72,437 | -1.08% | 13.5만 |
|---|
| 2026.01.06 | ₩74,802 | ₩74,802 | ₩73,893 | ₩74,067 | -0.98% | 14.1만 |
|---|
| 2026.01.05 | ₩74,962 | ₩75,136 | ₩73,880 | ₩74,361 | -0.80% | 38.2만 |
|---|
| 2026.01.02 | ₩71,969 | ₩72,170 | ₩71,301 | ₩72,170 | +0.28% | 21.1만 |
|---|
| 2025.12.31 | ₩71,796 | ₩71,796 | ₩71,435 | ₩71,649 | -0.20% | 6.6만 |
|---|
| 2025.12.30 | ₩72,089 | ₩72,210 | ₩71,395 | ₩71,916 | -0.24% | 10.1만 |
|---|
| 2025.12.29 | ₩72,317 | ₩72,811 | ₩72,290 | ₩72,557 | +0.33% | 12만 |
|---|
| 2025.12.26 | ₩72,330 | ₩73,385 | ₩71,502 | ₩72,089 | -0.33% | 12.7만 |
|---|
| 2025.12.24 | ₩71,609 | ₩72,490 | ₩71,234 | ₩72,330 | +1.01% | 7.5만 |
|---|
| 2025.12.23 | ₩69,110 | ₩70,353 | ₩68,923 | ₩70,246 | +1.64% | 20.2만 |
|---|
| 2025.12.22 | ₩71,675 | ₩71,675 | ₩70,620 | ₩71,368 | -0.43% | 11.2만 |
|---|
| 2025.12.19 | ₩70,379 | ₩71,408 | ₩70,379 | ₩71,221 | +1.20% | 26.4만 |
|---|
| 2025.12.18 | ₩69,885 | ₩70,660 | ₩69,885 | ₩70,126 | +0.34% | 16.5만 |
|---|
| 2025.12.17 | ₩69,658 | ₩69,965 | ₩69,124 | ₩69,524 | -0.19% | 13.8만 |
|---|
| 2025.12.16 | ₩69,311 | ₩69,979 | ₩69,311 | ₩69,631 | +0.46% | 22.4만 |
|---|
| 2025.12.15 | ₩70,994 | ₩71,462 | ₩70,780 | ₩71,328 | +0.47% | 13.5만 |
|---|
| 2025.12.12 | ₩70,967 | ₩71,889 | ₩70,099 | ₩70,914 | -0.08% | 25.6만 |
|---|
| 2025.12.11 | ₩70,740 | ₩71,168 | ₩70,673 | ₩70,887 | +0.21% | 17.2만 |
|---|
| 2025.12.10 | ₩70,860 | ₩71,448 | ₩70,566 | ₩71,408 | +0.77% | 15.6만 |
|---|
| 2025.12.09 | ₩71,395 | ₩71,996 | ₩70,740 | ₩71,595 | +0.28% | 10.4만 |
|---|
| 2025.12.08 | ₩72,023 | ₩72,023 | ₩70,941 | ₩71,315 | -0.98% | 14.5만 |
|---|
| 2025.12.05 | ₩73,198 | ₩73,506 | ₩72,357 | ₩72,477 | -0.99% | 12.3만 |
|---|
| 2025.12.04 | ₩71,876 | ₩72,263 | ₩71,622 | ₩71,902 | +0.04% | 14.5만 |
|---|
| 2025.12.03 | ₩73,706 | ₩73,960 | ₩72,811 | ₩73,800 | +0.13% | 18.6만 |
|---|
| 2025.12.02 | ₩74,614 | ₩74,989 | ₩73,706 | ₩74,989 | +0.50% | 25.8만 |
|---|
| 2025.12.01 | ₩73,252 | ₩73,546 | ₩72,357 | ₩73,132 | -0.16% | 18.4만 |
|---|
| 2025.11.28 | ₩72,410 | ₩72,570 | ₩71,943 | ₩72,263 | -0.20% | 13만 |
|---|
| 2025.11.26 | ₩72,824 | ₩72,971 | ₩72,023 | ₩72,798 | -0.04% | 19.5만 |
|---|
| 2025.11.25 | ₩71,662 | ₩72,236 | ₩71,168 | ₩71,969 | +0.43% | 26.8만 |
|---|
| 2025.11.24 | ₩69,725 | ₩71,341 | ₩69,418 | ₩71,341 | +2.32% | 33.7만 |
|---|
| 2025.11.21 | ₩69,217 | ₩70,740 | ₩69,084 | ₩70,500 | +1.85% | 19.1만 |
|---|
| 2025.11.20 | ₩70,446 | ₩70,446 | ₩68,963 | ₩69,070 | -1.95% | 25.9만 |
|---|
| 2025.11.19 | ₩70,273 | ₩70,727 | ₩69,765 | ₩70,339 | +0.10% | 13.9만 |
|---|
| 2025.11.18 | ₩69,471 | ₩70,954 | ₩69,471 | ₩70,713 | +1.79% | 12.4만 |
|---|
| 2025.11.17 | ₩71,689 | ₩71,916 | ₩70,847 | ₩71,007 | -0.95% | 11.7만 |
|---|
| 2025.11.14 | ₩72,878 | ₩73,653 | ₩72,624 | ₩73,439 | +0.77% | 9.6만 |
|---|
| 2025.11.13 | ₩73,212 | ₩74,815 | ₩72,611 | ₩72,691 | -0.71% | 14.7만 |
|---|
| 2025.11.12 | ₩73,733 | ₩74,387 | ₩73,158 | ₩73,252 | -0.65% | 30.1만 |
|---|
| 2025.11.11 | ₩71,956 | ₩72,290 | ₩71,622 | ₩71,742 | -0.30% | 16.8만 |
|---|
| 2025.11.10 | ₩72,798 | ₩73,452 | ₩72,210 | ₩73,051 | +0.35% | 15.6만 |
|---|
| 2025.11.07 | ₩71,555 | ₩71,555 | ₩70,540 | ₩71,141 | -0.58% | 18.3만 |
|---|
| 2025.11.06 | ₩73,332 | ₩74,067 | ₩73,091 | ₩73,559 | +0.31% | 21.1만 |
|---|
| 2025.11.05 | ₩69,979 | ₩70,753 | ₩69,538 | ₩70,713 | +1.05% | 19.6만 |
|---|
| 2025.11.04 | ₩70,406 | ₩71,568 | ₩70,299 | ₩70,860 | +0.65% | 23만 |
|---|
| 2025.11.03 | ₩69,484 | ₩70,232 | ₩69,484 | ₩70,032 | +0.79% | 19.6만 |
|---|
| 2025.10.31 | ₩68,870 | ₩69,204 | ₩68,228 | ₩69,057 | +0.27% | 16.3만 |
|---|
| 2025.10.30 | ₩69,778 | ₩70,433 | ₩67,935 | ₩68,696 | -1.55% | 41만 |
|---|
| 2025.10.29 | ₩70,633 | ₩71,315 | ₩69,912 | ₩70,339 | -0.42% | 46.1만 |
|---|
| 2025.10.28 | ₩69,471 | ₩70,500 | ₩69,164 | ₩70,366 | +1.29% | 25.1만 |
|---|
| 2025.10.27 | ₩69,939 | ₩70,794 | ₩69,832 | ₩70,192 | +0.36% | 22.5만 |
|---|
| 2025.10.24 | ₩68,562 | ₩69,030 | ₩68,469 | ₩68,923 | +0.53% | 15만 |
|---|
| 2025.10.23 | ₩68,776 | ₩69,110 | ₩68,522 | ₩68,803 | +0.04% | 23.8만 |
|---|
| 2025.10.22 | ₩69,698 | ₩69,898 | ₩69,404 | ₩69,631 | -0.10% | 41.7만 |
|---|
| 2025.10.21 | ₩69,725 | ₩70,112 | ₩69,605 | ₩69,631 | -0.13% | 25.8만 |
|---|
| 2025.10.20 | ₩70,473 | ₩71,368 | ₩70,473 | ₩70,713 | +0.34% | 24.2만 |
|---|
| 2025.10.17 | ₩68,750 | ₩70,246 | ₩68,750 | ₩69,965 | +1.77% | 26.8만 |
|---|
| 2025.10.16 | ₩69,003 | ₩69,578 | ₩68,643 | ₩68,896 | -0.15% | 31.1만 |
|---|
| 2025.10.15 | ₩67,267 | ₩67,961 | ₩67,013 | ₩67,627 | +0.54% | 28.2만 |
|---|
| 2025.10.14 | ₩63,846 | ₩66,037 | ₩62,858 | ₩65,383 | +2.41% | 35.4만 |
|---|
| 2025.10.13 | ₩66,412 | ₩66,452 | ₩65,770 | ₩66,345 | -0.10% | 20.2만 |
|---|
| 2025.10.10 | ₩68,375 | ₩68,629 | ₩65,850 | ₩65,904 | -3.61% | 67.8만 |
|---|