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 | ₩100,384 | ₩101,080 | ₩100,384 | ₩101,000 | +0.61% | 19.9만 |
| 2026.10.08 | ₩100,144 | ₩101,347 | ₩98,967 | ₩100,812 | +0.67% | 19.7만 |
| 2026.10.07 | ₩102,618 | ₩103,447 | ₩101,187 | ₩103,126 | +0.50% | 14.8만 |
| 2026.10.06 | ₩104,169 | ₩104,851 | ₩103,380 | ₩104,196 | +0.03% | 15.4만 |
| 2026.10.05 | ₩104,744 | ₩105,587 | ₩104,290 | ₩104,932 | +0.18% | 11.6만 |
| 2026.10.02 | ₩104,945 | ₩104,945 | ₩102,524 | ₩104,357 | -0.56% | 36만 |
| 2026.10.01 | ₩101,749 | ₩102,511 | ₩100,318 | ₩102,444 | +0.68% | 38.4만 |
| 2026.09.30 | ₩105,788 | ₩105,841 | ₩102,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,875 |
| -1.81% |
| 35.5만 |
| 2026.09.29 | ₩109,158 | ₩109,465 | ₩108,008 | ₩109,385 | +0.21% | 20.2만 |
|---|
| 2026.09.28 | ₩108,743 | ₩109,907 | ₩108,315 | ₩108,489 | -0.23% | 11.1만 |
|---|
| 2026.09.25 | ₩109,037 | ₩109,037 | ₩107,780 | ₩108,262 | -0.71% | 10만 |
|---|
| 2026.09.24 | ₩106,550 | ₩107,192 | ₩105,707 | ₩106,443 | -0.10% | 10.6만 |
|---|
| 2026.09.23 | ₩106,724 | ₩107,513 | ₩106,015 | ₩106,764 | +0.04% | 15.4만 |
|---|
| 2026.09.22 | ₩110,428 | ₩111,431 | ₩109,626 | ₩110,682 | +0.23% | 19.2만 |
|---|
| 2026.09.21 | ₩110,121 | ₩111,271 | ₩109,867 | ₩110,054 | -0.06% | 11.7만 |
|---|
| 2026.09.18 | ₩106,817 | ₩107,606 | ₩106,109 | ₩107,178 | +0.34% | 21.4만 |
|---|
| 2026.09.17 | ₩110,749 | ₩111,338 | ₩110,348 | ₩110,495 | -0.23% | 13.5만 |
|---|
| 2026.09.16 | ₩110,682 | ₩112,207 | ₩107,807 | ₩109,064 | -1.46% | 16.9만 |
|---|
| 2026.09.15 | ₩111,418 | ₩111,471 | ₩109,773 | ₩110,509 | -0.82% | 13.1만 |
|---|
| 2026.09.14 | ₩112,220 | ₩113,076 | ₩112,047 | ₩112,488 | +0.24% | 12.9만 |
|---|
| 2026.09.11 | ₩111,645 | ₩113,437 | ₩111,431 | ₩112,421 | +0.69% | 12만 |
|---|
| 2026.09.10 | ₩108,529 | ₩109,251 | ₩108,181 | ₩108,636 | +0.10% | 11.3만 |
|---|
| 2026.09.09 | ₩109,933 | ₩110,575 | ₩108,663 | ₩109,278 | -0.60% | 14.2만 |
|---|
| 2026.09.08 | ₩113,036 | ₩114,440 | ₩111,726 | ₩111,726 | -1.16% | 20.2만 |
|---|
| 2026.09.04 | ₩107,687 | ₩110,361 | ₩107,620 | ₩110,040 | +2.19% | 19.1만 |
|---|
| 2026.09.03 | ₩112,795 | ₩113,210 | ₩112,006 | ₩112,969 | +0.15% | 32.3만 |
|---|
| 2026.09.02 | ₩107,392 | ₩109,532 | ₩107,392 | ₩108,877 | +1.38% | 14.1만 |
|---|
| 2026.09.01 | ₩106,670 | ₩108,489 | ₩105,948 | ₩106,911 | +0.23% | 15.5만 |
|---|
| 2026.08.31 | ₩106,042 | ₩106,416 | ₩105,426 | ₩105,881 | -0.15% | 12.9만 |
|---|
| 2026.08.28 | ₩106,376 | ₩107,071 | ₩105,319 | ₩105,854 | -0.49% | 15.4만 |
|---|
| 2026.08.27 | ₩104,250 | ₩104,878 | ₩104,009 | ₩104,276 | +0.03% | 11.4만 |
|---|
| 2026.08.26 | ₩103,327 | ₩104,209 | ₩103,233 | ₩103,648 | +0.31% | 10.4만 |
|---|
| 2026.08.25 | ₩101,909 | ₩102,738 | ₩101,709 | ₩102,725 | +0.80% | 11.6만 |
|---|
| 2026.08.24 | ₩99,462 | ₩100,518 | ₩99,127 | ₩100,358 | +0.90% | 16.1만 |
|---|
| 2026.08.21 | ₩100,184 | ₩100,451 | ₩99,515 | ₩99,809 | -0.37% | 15.8만 |
|---|
| 2026.08.20 | ₩97,014 | ₩97,014 | ₩95,570 | ₩95,904 | -1.14% | 11만 |
|---|
| 2026.08.19 | ₩101,628 | ₩101,896 | ₩98,191 | ₩98,378 | -3.20% | 19.6만 |
|---|
| 2026.08.18 | ₩100,612 | ₩100,986 | ₩99,743 | ₩100,117 | -0.49% | 11.8만 |
|---|
| 2026.08.17 | ₩101,334 | ₩102,096 | ₩101,120 | ₩101,535 | +0.20% | 7.6만 |
|---|
| 2026.08.14 | ₩100,558 | ₩101,535 | ₩100,371 | ₩100,786 | +0.23% | 10.6만 |
|---|
| 2026.08.13 | ₩99,622 | ₩100,425 | ₩99,408 | ₩100,064 | +0.44% | 23.6만 |
|---|
| 2026.08.12 | ₩98,218 | ₩98,633 | ₩97,509 | ₩98,512 | +0.30% | 17.1만 |
|---|
| 2026.08.11 | ₩98,552 | ₩99,248 | ₩97,670 | ₩97,830 | -0.73% | 19.3만 |
|---|
| 2026.08.10 | ₩98,913 | ₩99,194 | ₩97,509 | ₩99,007 | +0.09% | 19.9만 |
|---|
| 2026.08.07 | ₩103,260 | ₩103,701 | ₩100,344 | ₩101,388 | -1.81% | 29.4만 |
|---|
| 2026.08.06 | ₩99,355 | ₩99,943 | ₩98,673 | ₩99,301 | -0.05% | 16.8만 |
|---|
| 2026.08.05 | ₩96,613 | ₩98,004 | ₩96,533 | ₩96,800 | +0.19% | 22만 |
|---|
| 2026.08.04 | ₩95,182 | ₩96,961 | ₩95,182 | ₩95,851 | +0.70% | 19만 |
|---|
| 2026.08.03 | ₩95,516 | ₩95,971 | ₩94,607 | ₩95,195 | -0.34% | 19.9만 |
|---|
| 2026.07.31 | ₩95,717 | ₩95,717 | ₩93,082 | ₩93,524 | -2.29% | 30.7만 |
|---|
| 2026.07.30 | ₩94,941 | ₩96,827 | ₩94,834 | ₩96,760 | +1.92% | 30.4만 |
|---|
| 2026.07.29 | ₩91,477 | ₩93,256 | ₩91,344 | ₩91,571 | +0.10% | 25만 |
|---|
| 2026.07.28 | ₩93,296 | ₩93,858 | ₩92,026 | ₩93,363 | +0.07% | 23.3만 |
|---|
| 2026.07.27 | ₩96,212 | ₩96,733 | ₩95,115 | ₩95,623 | -0.61% | 15.2만 |
|---|
| 2026.07.24 | ₩97,843 | ₩97,843 | ₩95,289 | ₩95,610 | -2.28% | 41.3만 |
|---|
| 2026.07.23 | ₩95,008 | ₩97,496 | ₩94,553 | ₩95,824 | +0.86% | 27.2만 |
|---|
| 2026.07.22 | ₩95,316 | ₩96,546 | ₩94,366 | ₩94,487 | -0.87% | 20.6만 |
|---|
| 2026.07.21 | ₩95,129 | ₩96,667 | ₩95,048 | ₩96,145 | +1.07% | 18.1만 |
|---|
| 2026.07.20 | ₩92,815 | ₩93,417 | ₩91,919 | ₩92,400 | -0.45% | 17.5만 |
|---|
| 2026.07.17 | ₩93,791 | ₩95,717 | ₩93,256 | ₩94,634 | +0.90% | 15.5만 |
|---|
| 2026.07.16 | ₩95,918 | ₩97,161 | ₩95,583 | ₩95,690 | -0.24% | 17.4만 |
|---|
| 2026.07.15 | ₩95,490 | ₩96,453 | ₩95,155 | ₩95,516 | +0.03% | 23.8만 |
|---|
| 2026.07.14 | ₩97,228 | ₩98,164 | ₩94,981 | ₩95,316 | -1.97% | 41.8만 |
|---|
| 2026.07.13 | ₩97,736 | ₩98,659 | ₩97,242 | ₩97,603 | -0.14% | 20.7만 |
|---|
| 2026.07.10 | ₩97,509 | ₩98,699 | ₩97,429 | ₩98,004 | +0.51% | 15만 |
|---|
| 2026.07.09 | ₩94,299 | ₩94,500 | ₩92,895 | ₩94,393 | +0.10% | 36.8만 |
|---|
| 2026.07.08 | ₩94,326 | ₩96,105 | ₩93,751 | ₩96,091 | +1.87% | 24만 |
|---|
| 2026.07.07 | ₩95,664 | ₩96,386 | ₩94,567 | ₩95,409 | -0.27% | 17.4만 |
|---|
| 2026.07.06 | ₩93,136 | ₩94,781 | ₩93,056 | ₩94,273 | +1.22% | 28.6만 |
|---|
| 2026.07.02 | ₩88,268 | ₩90,421 | ₩88,254 | ₩89,445 | +1.33% | 27.1만 |
|---|
| 2026.07.01 | ₩82,905 | ₩84,256 | ₩82,370 | ₩83,614 | +0.85% | 32.3만 |
|---|
| 2026.06.30 | ₩83,894 | ₩84,750 | ₩83,360 | ₩84,590 | +0.83% | 31.6만 |
|---|
| 2026.06.29 | ₩83,600 | ₩84,456 | ₩83,052 | ₩84,095 | +0.59% | 27.9만 |
|---|
| 2026.06.26 | ₩80,297 | ₩81,621 | ₩79,949 | ₩80,618 | +0.40% | 30.4만 |
|---|
| 2026.06.25 | ₩83,587 | ₩83,841 | ₩82,356 | ₩82,905 | -0.82% | 52.5만 |
|---|
| 2026.06.24 | ₩84,523 | ₩84,857 | ₩83,253 | ₩83,614 | -1.08% | 38.1만 |
|---|
| 2026.06.23 | ₩85,513 | ₩88,094 | ₩85,513 | ₩87,332 | +2.13% | 30.7만 |
|---|
| 2026.06.22 | ₩86,904 | ₩89,244 | ₩86,181 | ₩88,482 | +1.82% | 49만 |
|---|
| 2026.06.18 | ₩89,271 | ₩90,287 | ₩88,910 | ₩89,137 | -0.15% | 26.7만 |
|---|
| 2026.06.17 | ₩91,812 | ₩92,721 | ₩90,113 | ₩90,394 | -1.54% | 32.6만 |
|---|
| 2026.06.16 | ₩95,436 | ₩95,557 | ₩94,540 | ₩95,062 | -0.39% | 18.8만 |
|---|
| 2026.06.15 | ₩93,082 | ₩95,302 | ₩93,002 | ₩93,283 | +0.22% | 40만 |
|---|
| 2026.06.12 | ₩88,482 | ₩90,515 | ₩88,482 | ₩90,006 | +1.72% | 14.3만 |
|---|
| 2026.06.11 | ₩86,730 | ₩88,040 | ₩85,218 | ₩87,706 | +1.13% | 30.1만 |
|---|
| 2026.06.10 | ₩87,144 | ₩87,974 | ₩85,914 | ₩85,954 | -1.37% | 25.2만 |
|---|
| 2026.06.09 | ₩89,525 | ₩89,819 | ₩86,489 | ₩88,254 | -1.42% | 41만 |
|---|
| 2026.06.08 | ₩86,663 | ₩86,837 | ₩84,777 | ₩85,473 | -1.37% | 27.8만 |
|---|
| 2026.06.05 | ₩91,330 | ₩92,267 | ₩89,659 | ₩89,832 | -1.64% | 47.2만 |
|---|
| 2026.06.04 | ₩86,569 | ₩89,177 | ₩86,569 | ₩88,361 | +2.07% | 25.2만 |
|---|
| 2026.06.03 | ₩85,606 | ₩86,355 | ₩85,165 | ₩85,553 | -0.06% | 26.2만 |
|---|
| 2026.06.02 | ₩84,336 | ₩87,131 | ₩84,336 | ₩86,823 | +2.95% | 18.6만 |
|---|
| 2026.06.01 | ₩83,386 | ₩83,814 | ₩82,290 | ₩83,360 | -0.03% | 25.2만 |
|---|
| 2026.05.29 | ₩84,135 | ₩84,871 | ₩83,386 | ₩84,376 | +0.29% | 35.9만 |
|---|
| 2026.05.28 | ₩83,587 | ₩84,817 | ₩82,945 | ₩84,269 | +0.82% | 33.1만 |
|---|
| 2026.05.27 | ₩86,128 | ₩86,596 | ₩84,443 | ₩85,325 | -0.93% | 26.1만 |
|---|
| 2026.05.26 | ₩86,609 | ₩86,970 | ₩86,115 | ₩86,329 | -0.32% | 16.8만 |
|---|
| 2026.05.22 | ₩86,783 | ₩87,425 | ₩85,820 | ₩86,008 | -0.89% | 15.1만 |
|---|
| 2026.05.21 | ₩84,724 | ₩86,516 | ₩84,135 | ₩85,700 | +1.15% | 20.2만 |
|---|
| 2026.05.20 | ₩84,857 | ₩86,502 | ₩83,988 | ₩85,887 | +1.21% | 23.3만 |
|---|
| 2026.05.19 | ₩84,376 | ₩85,526 | ₩83,560 | ₩84,496 | +0.14% | 23.8만 |
|---|
| 2026.05.18 | ₩85,941 | ₩85,941 | ₩84,510 | ₩85,085 | -1.00% | 34.8만 |
|---|
| 2026.05.15 | ₩85,272 | ₩86,061 | ₩84,884 | ₩85,767 | +0.58% | 17.2만 |
|---|
| 2026.05.14 | ₩86,449 | ₩88,081 | ₩86,449 | ₩87,425 | +1.13% | 19.8만 |
|---|
| 2026.05.13 | ₩86,115 | ₩86,609 | ₩85,218 | ₩85,941 | -0.20% | 34.2만 |
|---|
| 2026.05.12 | ₩86,957 | ₩87,880 | ₩86,262 | ₩87,853 | +1.03% | 26.9만 |
|---|
| 2026.05.11 | ₩90,688 | ₩90,715 | ₩88,361 | ₩89,137 | -1.71% | 28.5만 |
|---|
| 2026.05.08 | ₩91,651 | ₩92,588 | ₩89,899 | ₩91,665 | +0.01% | 20.7만 |
|---|
| 2026.05.07 | ₩91,999 | ₩92,173 | ₩90,153 | ₩90,635 | -1.48% | 20.6만 |
|---|
| 2026.05.06 | ₩91,879 | ₩91,919 | ₩90,020 | ₩91,625 | -0.28% | 20.5만 |
|---|
| 2026.05.05 | ₩89,405 | ₩91,504 | ₩89,405 | ₩90,795 | +1.56% | 19만 |
|---|
| 2026.05.04 | ₩89,124 | ₩89,712 | ₩88,281 | ₩88,602 | -0.59% | 15.7만 |
|---|
| 2026.05.01 | ₩91,424 | ₩92,427 | ₩90,889 | ₩91,411 | -0.01% | 11.2만 |
|---|
| 2026.04.30 | ₩90,180 | ₩92,360 | ₩90,087 | ₩92,066 | +2.09% | 16.3만 |
|---|
| 2026.04.29 | ₩89,859 | ₩90,448 | ₩88,896 | ₩89,084 | -0.86% | 23.2만 |
|---|
| 2026.04.28 | ₩89,592 | ₩90,474 | ₩88,776 | ₩89,471 | -0.13% | 19.1만 |
|---|
| 2026.04.27 | ₩89,792 | ₩90,167 | ₩88,829 | ₩89,324 | -0.52% | 16.4만 |
|---|
| 2026.04.24 | ₩89,899 | ₩89,993 | ₩88,294 | ₩88,776 | -1.25% | 21.6만 |
|---|
| 2026.04.23 | ₩89,110 | ₩90,194 | ₩88,348 | ₩89,244 | +0.15% | 42.9만 |
|---|
| 2026.04.22 | ₩89,672 | ₩89,672 | ₩87,051 | ₩87,693 | -2.21% | 51.4만 |
|---|
| 2026.04.21 | ₩91,437 | ₩91,518 | ₩88,602 | ₩89,057 | -2.60% | 17.9만 |
|---|
| 2026.04.20 | ₩91,491 | ₩92,026 | ₩91,009 | ₩91,210 | -0.31% | 14.2만 |
|---|
| 2026.04.17 | ₩90,943 | ₩93,417 | ₩90,929 | ₩92,427 | +1.63% | 13.3만 |
|---|
| 2026.04.16 | ₩89,659 | ₩90,943 | ₩88,803 | ₩90,033 | +0.42% | 23.7만 |
|---|
| 2026.04.15 | ₩91,237 | ₩91,357 | ₩87,465 | ₩88,375 | -3.14% | 63만 |
|---|
| 2026.04.14 | ₩90,889 | ₩91,464 | ₩90,394 | ₩91,317 | +0.47% | 23.6만 |
|---|
| 2026.04.13 | ₩89,177 | ₩91,009 | ₩88,361 | ₩90,822 | +1.84% | 26만 |
|---|
| 2026.04.10 | ₩90,020 | ₩90,501 | ₩89,298 | ₩90,020 | 0.00% | 17.1만 |
|---|
| 2026.04.09 | ₩87,398 | ₩89,458 | ₩87,398 | ₩89,124 | +1.97% | 15.4만 |
|---|
| 2026.04.08 | ₩88,535 | ₩89,364 | ₩86,810 | ₩88,816 | +0.32% | 25.1만 |
|---|
| 2026.04.07 | ₩83,065 | ₩83,721 | ₩81,969 | ₩83,654 | +0.71% | 21.8만 |
|---|
| 2026.04.06 | ₩83,801 | ₩84,122 | ₩83,159 | ₩83,935 | +0.16% | 16만 |
|---|
| 2026.04.02 | ₩81,032 | ₩83,801 | ₩81,032 | ₩83,132 | +2.59% | 16.4만 |
|---|
| 2026.04.01 | ₩83,560 | ₩84,403 | ₩83,065 | ₩83,587 | +0.03% | 22.1만 |
|---|
| 2026.03.31 | ₩78,170 | ₩82,009 | ₩78,170 | ₩82,009 | +4.91% | 39.9만 |
|---|
| 2026.03.30 | ₩80,711 | ₩80,979 | ₩79,575 | ₩79,789 | -1.14% | 23.4만 |
|---|
| 2026.03.27 | ₩81,862 | ₩83,012 | ₩80,979 | ₩81,353 | -0.62% | 28.1만 |
|---|
| 2026.03.26 | ₩82,196 | ₩83,012 | ₩81,447 | ₩81,474 | -0.88% | 43.9만 |
|---|
| 2026.03.25 | ₩82,958 | ₩83,413 | ₩82,343 | ₩82,570 | -0.47% | 34만 |
|---|
| 2026.03.24 | ₩80,939 | ₩82,223 | ₩80,150 | ₩81,835 | +1.11% | 50.2만 |
|---|
| 2026.03.23 | ₩82,784 | ₩83,988 | ₩82,249 | ₩83,119 | +0.40% | 31.1만 |
|---|
| 2026.03.20 | ₩83,894 | ₩84,978 | ₩81,862 | ₩82,544 | -1.61% | 53.3만 |
|---|
| 2026.03.19 | ₩80,925 | ₩84,429 | ₩80,925 | ₩83,814 | +3.57% | 45.9만 |
|---|
| 2026.03.18 | ₩82,651 | ₩82,945 | ₩81,287 | ₩81,340 | -1.59% | 39.8만 |
|---|
| 2026.03.17 | ₩81,955 | ₩82,798 | ₩81,474 | ₩81,848 | -0.13% | 27.4만 |
|---|
| 2026.03.16 | ₩80,431 | ₩81,447 | ₩79,869 | ₩80,859 | +0.53% | 34.2만 |
|---|
| 2026.03.13 | ₩80,177 | ₩80,631 | ₩78,572 | ₩78,625 | -1.93% | 50.5만 |
|---|
| 2026.03.12 | ₩80,457 | ₩80,805 | ₩78,705 | ₩79,214 | -1.55% | 38.7만 |
|---|
| 2026.03.11 | ₩81,915 | ₩81,942 | ₩80,604 | ₩81,126 | -0.96% | 21.7만 |
|---|
| 2026.03.10 | ₩81,955 | ₩83,146 | ₩80,885 | ₩81,501 | -0.55% | 33.1만 |
|---|
| 2026.03.09 | ₩78,679 | ₩82,410 | ₩78,491 | ₩82,343 | +4.66% | 33.7만 |
|---|
| 2026.03.06 | ₩79,869 | ₩80,671 | ₩78,304 | ₩79,882 | +0.02% | 51.3만 |
|---|
| 2026.03.05 | ₩83,440 | ₩83,440 | ₩79,842 | ₩81,407 | -2.44% | 89.4만 |
|---|
| 2026.03.04 | ₩84,590 | ₩86,168 | ₩83,306 | ₩85,673 | +1.28% | 58.3만 |
|---|
| 2026.03.03 | ₩84,577 | ₩85,646 | ₩82,383 | ₩85,285 | +0.84% | 36만 |
|---|
| 2026.03.02 | ₩85,593 | ₩87,679 | ₩81,166 | ₩87,599 | +2.34% | 64.1만 |
|---|
| 2026.02.27 | ₩91,304 | ₩91,304 | ₩88,736 | ₩89,351 | -2.14% | 28.3만 |
|---|
| 2026.02.26 | ₩95,276 | ₩95,276 | ₩91,718 | ₩93,002 | -2.39% | 24.4만 |
|---|
| 2026.02.25 | ₩93,818 | ₩94,701 | ₩93,591 | ₩94,701 | +0.94% | 26.5만 |
|---|
| 2026.02.24 | ₩92,855 | ₩94,446 | ₩92,681 | ₩94,192 | +1.44% | 23.3만 |
|---|
| 2026.02.23 | ₩94,781 | ₩95,155 | ₩93,350 | ₩93,510 | -1.34% | 15.3만 |
|---|
| 2026.02.20 | ₩93,617 | ₩95,918 | ₩93,149 | ₩95,918 | +2.46% | 23.7만 |
|---|
| 2026.02.19 | ₩93,350 | ₩93,443 | ₩92,521 | ₩93,069 | -0.30% | 22만 |
|---|
| 2026.02.18 | ₩93,163 | ₩93,818 | ₩92,427 | ₩93,484 | +0.34% | 20.9만 |
|---|
| 2026.02.17 | ₩92,735 | ₩94,059 | ₩91,477 | ₩92,601 | -0.14% | 17.5만 |
|---|
| 2026.02.13 | ₩93,457 | ₩94,085 | ₩92,387 | ₩93,390 | -0.07% | 45.4만 |
|---|
| 2026.02.12 | ₩97,108 | ₩98,164 | ₩92,868 | ₩93,323 | -3.90% | 55만 |
|---|
| 2026.02.11 | ₩92,788 | ₩93,604 | ₩90,742 | ₩91,277 | -1.63% | 38.5만 |
|---|
| 2026.02.10 | ₩89,177 | ₩90,301 | ₩88,856 | ₩89,204 | +0.03% | 28만 |
|---|
| 2026.02.09 | ₩86,128 | ₩87,024 | ₩85,700 | ₩86,462 | +0.39% | 22만 |
|---|
| 2026.02.06 | ₩86,957 | ₩87,786 | ₩85,499 | ₩87,144 | +0.22% | 27.1만 |
|---|
| 2026.02.05 | ₩80,859 | ₩83,012 | ₩80,859 | ₩82,637 | +2.20% | 32.4만 |
|---|
| 2026.02.04 | ₩82,651 | ₩82,825 | ₩80,645 | ₩80,979 | -2.02% | 26.6만 |
|---|
| 2026.02.03 | ₩81,929 | ₩82,557 | ₩80,270 | ₩80,805 | -1.37% | 31.4만 |
|---|
| 2026.02.02 | ₩76,753 | ₩78,318 | ₩76,619 | ₩78,304 | +2.02% | 19.2만 |
|---|
| 2026.01.30 | ₩78,398 | ₩78,946 | ₩77,448 | ₩78,010 | -0.49% | 15.2만 |
|---|
| 2026.01.29 | ₩79,374 | ₩80,016 | ₩78,237 | ₩79,735 | +0.45% | 14.7만 |
|---|
| 2026.01.28 | ₩79,695 | ₩79,695 | ₩77,849 | ₩78,786 | -1.14% | 24만 |
|---|
| 2026.01.27 | ₩80,123 | ₩81,233 | ₩79,749 | ₩81,233 | +1.39% | 26.2만 |
|---|
| 2026.01.26 | ₩77,809 | ₩78,104 | ₩76,806 | ₩77,462 | -0.45% | 18만 |
|---|
| 2026.01.23 | ₩76,539 | ₩78,157 | ₩76,044 | ₩77,903 | +1.78% | 15.6만 |
|---|
| 2026.01.22 | ₩76,619 | ₩76,619 | ₩75,563 | ₩76,338 | -0.37% | 26.7만 |
|---|
| 2026.01.21 | ₩74,961 | ₩76,673 | ₩74,600 | ₩76,619 | +2.21% | 45.4만 |
|---|
| 2026.01.20 | ₩73,383 | ₩74,439 | ₩73,021 | ₩74,412 | +1.40% | 38.5만 |
|---|
| 2026.01.16 | ₩72,018 | ₩72,353 | ₩71,457 | ₩72,018 | 0.00% | 88.7만 |
|---|
| 2026.01.15 | ₩72,915 | ₩73,262 | ₩72,166 | ₩72,353 | -0.77% | 12.1만 |
|---|
| 2026.01.14 | ₩72,219 | ₩73,169 | ₩72,085 | ₩73,142 | +1.28% | 12.6만 |
|---|
| 2026.01.13 | ₩71,430 | ₩71,671 | ₩70,922 | ₩71,149 | -0.39% | 11.3만 |
|---|
| 2026.01.12 | ₩71,831 | ₩71,938 | ₩71,243 | ₩71,671 | -0.22% | 12.5만 |
|---|
| 2026.01.09 | ₩71,510 | ₩72,219 | ₩71,363 | ₩72,139 | +0.88% | 16.1만 |
|---|
| 2026.01.08 | ₩71,550 | ₩72,219 | ₩70,587 | ₩71,029 | -0.73% | 8.8만 |
|---|
| 2026.01.07 | ₩73,302 | ₩73,329 | ₩72,273 | ₩72,513 | -1.08% | 13.5만 |
|---|
| 2026.01.06 | ₩74,880 | ₩74,880 | ₩73,971 | ₩74,145 | -0.98% | 14.1만 |
|---|
| 2026.01.05 | ₩75,041 | ₩75,215 | ₩73,958 | ₩74,439 | -0.80% | 38.2만 |
|---|
| 2026.01.02 | ₩72,045 | ₩72,246 | ₩71,377 | ₩72,246 | +0.28% | 21.1만 |
|---|
| 2025.12.31 | ₩71,871 | ₩71,871 | ₩71,510 | ₩71,724 | -0.20% | 6.6만 |
|---|
| 2025.12.30 | ₩72,166 | ₩72,286 | ₩71,470 | ₩71,992 | -0.24% | 10.1만 |
|---|
| 2025.12.29 | ₩72,393 | ₩72,888 | ₩72,366 | ₩72,634 | +0.33% | 12만 |
|---|
| 2025.12.26 | ₩72,406 | ₩73,463 | ₩71,577 | ₩72,166 | -0.33% | 12.7만 |
|---|
| 2025.12.24 | ₩71,684 | ₩72,567 | ₩71,310 | ₩72,406 | +1.01% | 7.5만 |
|---|
| 2025.12.23 | ₩69,183 | ₩70,427 | ₩68,996 | ₩70,320 | +1.64% | 20.2만 |
|---|
| 2025.12.22 | ₩71,751 | ₩71,751 | ₩70,694 | ₩71,443 | -0.43% | 11.2만 |
|---|
| 2025.12.19 | ₩70,454 | ₩71,483 | ₩70,454 | ₩71,296 | +1.20% | 26.4만 |
|---|
| 2025.12.18 | ₩69,959 | ₩70,735 | ₩69,959 | ₩70,200 | +0.34% | 16.5만 |
|---|
| 2025.12.17 | ₩69,732 | ₩70,039 | ₩69,197 | ₩69,598 | -0.19% | 13.8만 |
|---|
| 2025.12.16 | ₩69,384 | ₩70,052 | ₩69,384 | ₩69,705 | +0.46% | 22.4만 |
|---|
| 2025.12.15 | ₩71,069 | ₩71,537 | ₩70,855 | ₩71,403 | +0.47% | 13.5만 |
|---|
| 2025.12.12 | ₩71,042 | ₩71,965 | ₩70,173 | ₩70,989 | -0.08% | 25.6만 |
|---|
| 2025.12.11 | ₩70,815 | ₩71,243 | ₩70,748 | ₩70,962 | +0.21% | 17.2만 |
|---|
| 2025.12.10 | ₩70,935 | ₩71,524 | ₩70,641 | ₩71,483 | +0.77% | 15.6만 |
|---|
| 2025.12.09 | ₩71,470 | ₩72,072 | ₩70,815 | ₩71,671 | +0.28% | 10.4만 |
|---|
| 2025.12.08 | ₩72,099 | ₩72,099 | ₩71,015 | ₩71,390 | -0.98% | 14.5만 |
|---|
| 2025.12.05 | ₩73,276 | ₩73,583 | ₩72,433 | ₩72,553 | -0.99% | 12.3만 |
|---|
| 2025.12.04 | ₩71,952 | ₩72,339 | ₩71,697 | ₩71,978 | +0.04% | 14.5만 |
|---|
| 2025.12.03 | ₩73,784 | ₩74,038 | ₩72,888 | ₩73,877 | +0.13% | 18.6만 |
|---|
| 2025.12.02 | ₩74,693 | ₩75,068 | ₩73,784 | ₩75,068 | +0.50% | 25.8만 |
|---|
| 2025.12.01 | ₩73,329 | ₩73,623 | ₩72,433 | ₩73,209 | -0.16% | 18.4만 |
|---|
| 2025.11.28 | ₩72,487 | ₩72,647 | ₩72,018 | ₩72,339 | -0.20% | 13만 |
|---|
| 2025.11.26 | ₩72,901 | ₩73,048 | ₩72,099 | ₩72,874 | -0.04% | 19.5만 |
|---|
| 2025.11.25 | ₩71,738 | ₩72,313 | ₩71,243 | ₩72,045 | +0.43% | 26.8만 |
|---|
| 2025.11.24 | ₩69,798 | ₩71,417 | ₩69,491 | ₩71,417 | +2.32% | 33.7만 |
|---|
| 2025.11.21 | ₩69,290 | ₩70,815 | ₩69,156 | ₩70,574 | +1.85% | 19.1만 |
|---|
| 2025.11.20 | ₩70,521 | ₩70,521 | ₩69,036 | ₩69,143 | -1.95% | 25.9만 |
|---|
| 2025.11.19 | ₩70,347 | ₩70,801 | ₩69,839 | ₩70,414 | +0.10% | 13.9만 |
|---|
| 2025.11.18 | ₩69,544 | ₩71,029 | ₩69,544 | ₩70,788 | +1.79% | 12.4만 |
|---|
| 2025.11.17 | ₩71,764 | ₩71,992 | ₩70,922 | ₩71,082 | -0.95% | 11.7만 |
|---|
| 2025.11.14 | ₩72,955 | ₩73,730 | ₩72,701 | ₩73,516 | +0.77% | 9.6만 |
|---|
| 2025.11.13 | ₩73,289 | ₩74,894 | ₩72,687 | ₩72,767 | -0.71% | 14.7만 |
|---|
| 2025.11.12 | ₩73,811 | ₩74,466 | ₩73,235 | ₩73,329 | -0.65% | 30.1만 |
|---|
| 2025.11.11 | ₩72,032 | ₩72,366 | ₩71,697 | ₩71,818 | -0.30% | 16.8만 |
|---|
| 2025.11.10 | ₩72,874 | ₩73,530 | ₩72,286 | ₩73,128 | +0.35% | 15.6만 |
|---|
| 2025.11.07 | ₩71,631 | ₩71,631 | ₩70,614 | ₩71,216 | -0.58% | 18.3만 |
|---|
| 2025.11.06 | ₩73,409 | ₩74,145 | ₩73,169 | ₩73,637 | +0.31% | 21.1만 |
|---|
| 2025.11.05 | ₩70,052 | ₩70,828 | ₩69,611 | ₩70,788 | +1.05% | 19.6만 |
|---|
| 2025.11.04 | ₩70,480 | ₩71,644 | ₩70,373 | ₩70,935 | +0.65% | 23만 |
|---|
| 2025.11.03 | ₩69,558 | ₩70,307 | ₩69,558 | ₩70,106 | +0.79% | 19.6만 |
|---|
| 2025.10.31 | ₩68,942 | ₩69,277 | ₩68,301 | ₩69,130 | +0.27% | 16.3만 |
|---|
| 2025.10.30 | ₩69,852 | ₩70,507 | ₩68,006 | ₩68,769 | -1.55% | 41만 |
|---|
| 2025.10.29 | ₩70,708 | ₩71,390 | ₩69,986 | ₩70,414 | -0.42% | 46.1만 |
|---|
| 2025.10.28 | ₩69,544 | ₩70,574 | ₩69,237 | ₩70,440 | +1.29% | 25.1만 |
|---|
| 2025.10.27 | ₩70,012 | ₩70,868 | ₩69,905 | ₩70,266 | +0.36% | 22.5만 |
|---|
| 2025.10.24 | ₩68,635 | ₩69,103 | ₩68,541 | ₩68,996 | +0.53% | 15만 |
|---|
| 2025.10.23 | ₩68,849 | ₩69,183 | ₩68,595 | ₩68,876 | +0.04% | 23.8만 |
|---|
| 2025.10.22 | ₩69,772 | ₩69,972 | ₩69,477 | ₩69,705 | -0.10% | 41.7만 |
|---|
| 2025.10.21 | ₩69,798 | ₩70,186 | ₩69,678 | ₩69,705 | -0.13% | 25.8만 |
|---|
| 2025.10.20 | ₩70,547 | ₩71,443 | ₩70,547 | ₩70,788 | +0.34% | 24.2만 |
|---|
| 2025.10.17 | ₩68,822 | ₩70,320 | ₩68,822 | ₩70,039 | +1.77% | 26.8만 |
|---|
| 2025.10.16 | ₩69,076 | ₩69,651 | ₩68,715 | ₩68,969 | -0.15% | 31.1만 |
|---|
| 2025.10.15 | ₩67,338 | ₩68,033 | ₩67,083 | ₩67,699 | +0.54% | 28.2만 |
|---|
| 2025.10.14 | ₩63,914 | ₩66,107 | ₩62,924 | ₩65,452 | +2.41% | 35.4만 |
|---|
| 2025.10.13 | ₩66,482 | ₩66,522 | ₩65,840 | ₩66,415 | -0.10% | 20.2만 |
|---|
| 2025.10.10 | ₩68,448 | ₩68,702 | ₩65,920 | ₩65,973 | -3.61% | 67.8만 |
|---|