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 | ₩100,268 | ₩100,963 | ₩100,268 | ₩100,883 | +0.61% | 19.9만 |
| 2026.10.08 | ₩100,028 | ₩101,230 | ₩98,852 | ₩100,696 | +0.67% | 19.7만 |
| 2026.10.07 | ₩102,499 | ₩103,327 | ₩101,070 | ₩103,007 | +0.50% | 14.8만 |
| 2026.10.06 | ₩104,049 | ₩104,730 | ₩103,260 | ₩104,075 | +0.03% | 15.4만 |
| 2026.10.05 | ₩104,623 | ₩105,465 | ₩104,169 | ₩104,810 | +0.18% | 11.6만 |
| 2026.10.02 | ₩104,823 | ₩104,823 | ₩102,405 | ₩104,236 | -0.56% | 36만 |
| 2026.10.01 | ₩101,631 | ₩102,392 | ₩100,201 | ₩102,325 | +0.68% | 38.4만 |
| 2026.09.30 | ₩105,665 | ₩105,718 | ₩102,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,755 |
| -1.81% |
| 35.5만 |
| 2026.09.29 | ₩109,031 | ₩109,339 | ₩107,882 | ₩109,258 | +0.21% | 20.2만 |
|---|
| 2026.09.28 | ₩108,617 | ₩109,779 | ₩108,190 | ₩108,363 | -0.23% | 11.1만 |
|---|
| 2026.09.25 | ₩108,911 | ₩108,911 | ₩107,655 | ₩108,136 | -0.71% | 10만 |
|---|
| 2026.09.24 | ₩106,426 | ₩107,068 | ₩105,585 | ₩106,320 | -0.10% | 10.6만 |
|---|
| 2026.09.23 | ₩106,600 | ₩107,388 | ₩105,892 | ₩106,640 | +0.04% | 15.4만 |
|---|
| 2026.09.22 | ₩110,300 | ₩111,302 | ₩109,499 | ₩110,554 | +0.23% | 19.2만 |
|---|
| 2026.09.21 | ₩109,993 | ₩111,142 | ₩109,739 | ₩109,926 | -0.06% | 11.7만 |
|---|
| 2026.09.18 | ₩106,694 | ₩107,482 | ₩105,986 | ₩107,054 | +0.34% | 21.4만 |
|---|
| 2026.09.17 | ₩110,621 | ₩111,209 | ₩110,220 | ₩110,367 | -0.23% | 13.5만 |
|---|
| 2026.09.16 | ₩110,554 | ₩112,077 | ₩107,682 | ₩108,938 | -1.46% | 16.9만 |
|---|
| 2026.09.15 | ₩111,289 | ₩111,342 | ₩109,646 | ₩110,380 | -0.82% | 13.1만 |
|---|
| 2026.09.14 | ₩112,090 | ₩112,945 | ₩111,917 | ₩112,358 | +0.24% | 12.9만 |
|---|
| 2026.09.11 | ₩111,516 | ₩113,306 | ₩111,302 | ₩112,291 | +0.69% | 12만 |
|---|
| 2026.09.10 | ₩108,403 | ₩109,125 | ₩108,056 | ₩108,510 | +0.10% | 11.3만 |
|---|
| 2026.09.09 | ₩109,806 | ₩110,447 | ₩108,537 | ₩109,151 | -0.60% | 14.2만 |
|---|
| 2026.09.08 | ₩112,905 | ₩114,308 | ₩111,596 | ₩111,596 | -1.16% | 20.2만 |
|---|
| 2026.09.04 | ₩107,562 | ₩110,234 | ₩107,495 | ₩109,913 | +2.19% | 19.1만 |
|---|
| 2026.09.03 | ₩112,665 | ₩113,079 | ₩111,877 | ₩112,838 | +0.15% | 32.3만 |
|---|
| 2026.09.02 | ₩107,268 | ₩109,405 | ₩107,268 | ₩108,751 | +1.38% | 14.1만 |
|---|
| 2026.09.01 | ₩106,547 | ₩108,363 | ₩105,825 | ₩106,787 | +0.23% | 15.5만 |
|---|
| 2026.08.31 | ₩105,919 | ₩106,293 | ₩105,304 | ₩105,758 | -0.15% | 12.9만 |
|---|
| 2026.08.28 | ₩106,253 | ₩106,947 | ₩105,197 | ₩105,732 | -0.49% | 15.4만 |
|---|
| 2026.08.27 | ₩104,129 | ₩104,757 | ₩103,888 | ₩104,155 | +0.03% | 11.4만 |
|---|
| 2026.08.26 | ₩103,207 | ₩104,089 | ₩103,113 | ₩103,528 | +0.31% | 10.4만 |
|---|
| 2026.08.25 | ₩101,791 | ₩102,619 | ₩101,591 | ₩102,606 | +0.80% | 11.6만 |
|---|
| 2026.08.24 | ₩99,346 | ₩100,402 | ₩99,012 | ₩100,241 | +0.90% | 16.1만 |
|---|
| 2026.08.21 | ₩100,068 | ₩100,335 | ₩99,400 | ₩99,694 | -0.37% | 15.8만 |
|---|
| 2026.08.20 | ₩96,902 | ₩96,902 | ₩95,459 | ₩95,793 | -1.14% | 11만 |
|---|
| 2026.08.19 | ₩101,510 | ₩101,778 | ₩98,077 | ₩98,264 | -3.20% | 19.6만 |
|---|
| 2026.08.18 | ₩100,495 | ₩100,869 | ₩99,627 | ₩100,001 | -0.49% | 11.8만 |
|---|
| 2026.08.17 | ₩101,217 | ₩101,978 | ₩101,003 | ₩101,417 | +0.20% | 7.6만 |
|---|
| 2026.08.14 | ₩100,442 | ₩101,417 | ₩100,255 | ₩100,669 | +0.23% | 10.6만 |
|---|
| 2026.08.13 | ₩99,507 | ₩100,308 | ₩99,293 | ₩99,948 | +0.44% | 23.6만 |
|---|
| 2026.08.12 | ₩98,104 | ₩98,518 | ₩97,396 | ₩98,398 | +0.30% | 17.1만 |
|---|
| 2026.08.11 | ₩98,438 | ₩99,133 | ₩97,556 | ₩97,717 | -0.73% | 19.3만 |
|---|
| 2026.08.10 | ₩98,799 | ₩99,079 | ₩97,396 | ₩98,892 | +0.09% | 19.9만 |
|---|
| 2026.08.07 | ₩103,140 | ₩103,581 | ₩100,228 | ₩101,270 | -1.81% | 29.4만 |
|---|
| 2026.08.06 | ₩99,240 | ₩99,827 | ₩98,558 | ₩99,186 | -0.05% | 16.8만 |
|---|
| 2026.08.05 | ₩96,501 | ₩97,890 | ₩96,421 | ₩96,688 | +0.19% | 22만 |
|---|
| 2026.08.04 | ₩95,072 | ₩96,848 | ₩95,072 | ₩95,740 | +0.70% | 19만 |
|---|
| 2026.08.03 | ₩95,406 | ₩95,860 | ₩94,497 | ₩95,085 | -0.34% | 19.9만 |
|---|
| 2026.07.31 | ₩95,606 | ₩95,606 | ₩92,974 | ₩93,415 | -2.29% | 30.7만 |
|---|
| 2026.07.30 | ₩94,831 | ₩96,715 | ₩94,724 | ₩96,648 | +1.92% | 30.4만 |
|---|
| 2026.07.29 | ₩91,371 | ₩93,148 | ₩91,238 | ₩91,465 | +0.10% | 25만 |
|---|
| 2026.07.28 | ₩93,188 | ₩93,749 | ₩91,919 | ₩93,255 | +0.07% | 23.3만 |
|---|
| 2026.07.27 | ₩96,100 | ₩96,621 | ₩95,005 | ₩95,513 | -0.61% | 15.2만 |
|---|
| 2026.07.24 | ₩97,730 | ₩97,730 | ₩95,179 | ₩95,499 | -2.28% | 41.3만 |
|---|
| 2026.07.23 | ₩94,898 | ₩97,383 | ₩94,444 | ₩95,713 | +0.86% | 27.2만 |
|---|
| 2026.07.22 | ₩95,205 | ₩96,434 | ₩94,257 | ₩94,377 | -0.87% | 20.6만 |
|---|
| 2026.07.21 | ₩95,018 | ₩96,555 | ₩94,938 | ₩96,034 | +1.07% | 18.1만 |
|---|
| 2026.07.20 | ₩92,707 | ₩93,308 | ₩91,812 | ₩92,293 | -0.45% | 17.5만 |
|---|
| 2026.07.17 | ₩93,682 | ₩95,606 | ₩93,148 | ₩94,524 | +0.90% | 15.5만 |
|---|
| 2026.07.16 | ₩95,806 | ₩97,049 | ₩95,472 | ₩95,579 | -0.24% | 17.4만 |
|---|
| 2026.07.15 | ₩95,379 | ₩96,341 | ₩95,045 | ₩95,406 | +0.03% | 23.8만 |
|---|
| 2026.07.14 | ₩97,116 | ₩98,051 | ₩94,871 | ₩95,205 | -1.97% | 41.8만 |
|---|
| 2026.07.13 | ₩97,623 | ₩98,545 | ₩97,129 | ₩97,490 | -0.14% | 20.7만 |
|---|
| 2026.07.10 | ₩97,396 | ₩98,585 | ₩97,316 | ₩97,890 | +0.51% | 15만 |
|---|
| 2026.07.09 | ₩94,190 | ₩94,390 | ₩92,787 | ₩94,284 | +0.10% | 36.8만 |
|---|
| 2026.07.08 | ₩94,217 | ₩95,993 | ₩93,642 | ₩95,980 | +1.87% | 24만 |
|---|
| 2026.07.07 | ₩95,553 | ₩96,274 | ₩94,457 | ₩95,299 | -0.27% | 17.4만 |
|---|
| 2026.07.06 | ₩93,028 | ₩94,671 | ₩92,948 | ₩94,163 | +1.22% | 28.6만 |
|---|
| 2026.07.02 | ₩88,165 | ₩90,316 | ₩88,152 | ₩89,341 | +1.33% | 27.1만 |
|---|
| 2026.07.01 | ₩82,809 | ₩84,158 | ₩82,274 | ₩83,517 | +0.85% | 32.3만 |
|---|
| 2026.06.30 | ₩83,797 | ₩84,652 | ₩83,263 | ₩84,492 | +0.83% | 31.6만 |
|---|
| 2026.06.29 | ₩83,503 | ₩84,358 | ₩82,956 | ₩83,998 | +0.59% | 27.9만 |
|---|
| 2026.06.26 | ₩80,204 | ₩81,526 | ₩79,857 | ₩80,524 | +0.40% | 30.4만 |
|---|
| 2026.06.25 | ₩83,490 | ₩83,744 | ₩82,261 | ₩82,809 | -0.82% | 52.5만 |
|---|
| 2026.06.24 | ₩84,425 | ₩84,759 | ₩83,156 | ₩83,517 | -1.08% | 38.1만 |
|---|
| 2026.06.23 | ₩85,414 | ₩87,992 | ₩85,414 | ₩87,230 | +2.13% | 30.7만 |
|---|
| 2026.06.22 | ₩86,803 | ₩89,141 | ₩86,082 | ₩88,379 | +1.82% | 49만 |
|---|
| 2026.06.18 | ₩89,167 | ₩90,183 | ₩88,807 | ₩89,034 | -0.15% | 26.7만 |
|---|
| 2026.06.17 | ₩91,705 | ₩92,614 | ₩90,009 | ₩90,289 | -1.54% | 32.6만 |
|---|
| 2026.06.16 | ₩95,326 | ₩95,446 | ₩94,431 | ₩94,952 | -0.39% | 18.8만 |
|---|
| 2026.06.15 | ₩92,974 | ₩95,192 | ₩92,894 | ₩93,175 | +0.22% | 40만 |
|---|
| 2026.06.12 | ₩88,379 | ₩90,410 | ₩88,379 | ₩89,902 | +1.72% | 14.3만 |
|---|
| 2026.06.11 | ₩86,629 | ₩87,938 | ₩85,120 | ₩87,604 | +1.13% | 30.1만 |
|---|
| 2026.06.10 | ₩87,043 | ₩87,872 | ₩85,814 | ₩85,854 | -1.37% | 25.2만 |
|---|
| 2026.06.09 | ₩89,421 | ₩89,715 | ₩86,389 | ₩88,152 | -1.42% | 41만 |
|---|
| 2026.06.08 | ₩86,562 | ₩86,736 | ₩84,679 | ₩85,374 | -1.37% | 27.8만 |
|---|
| 2026.06.05 | ₩91,225 | ₩92,160 | ₩89,555 | ₩89,728 | -1.64% | 47.2만 |
|---|
| 2026.06.04 | ₩86,469 | ₩89,074 | ₩86,469 | ₩88,259 | +2.07% | 25.2만 |
|---|
| 2026.06.03 | ₩85,507 | ₩86,255 | ₩85,066 | ₩85,454 | -0.06% | 26.2만 |
|---|
| 2026.06.02 | ₩84,238 | ₩87,030 | ₩84,238 | ₩86,723 | +2.95% | 18.6만 |
|---|
| 2026.06.01 | ₩83,290 | ₩83,717 | ₩82,194 | ₩83,263 | -0.03% | 25.2만 |
|---|
| 2026.05.29 | ₩84,038 | ₩84,772 | ₩83,290 | ₩84,278 | +0.29% | 35.9만 |
|---|
| 2026.05.28 | ₩83,490 | ₩84,719 | ₩82,849 | ₩84,171 | +0.82% | 33.1만 |
|---|
| 2026.05.27 | ₩86,028 | ₩86,496 | ₩84,345 | ₩85,227 | -0.93% | 26.1만 |
|---|
| 2026.05.26 | ₩86,509 | ₩86,870 | ₩86,015 | ₩86,228 | -0.32% | 16.8만 |
|---|
| 2026.05.22 | ₩86,683 | ₩87,324 | ₩85,721 | ₩85,908 | -0.89% | 15.1만 |
|---|
| 2026.05.21 | ₩84,625 | ₩86,415 | ₩84,038 | ₩85,601 | +1.15% | 20.2만 |
|---|
| 2026.05.20 | ₩84,759 | ₩86,402 | ₩83,891 | ₩85,788 | +1.21% | 23.3만 |
|---|
| 2026.05.19 | ₩84,278 | ₩85,427 | ₩83,463 | ₩84,398 | +0.14% | 23.8만 |
|---|
| 2026.05.18 | ₩85,841 | ₩85,841 | ₩84,412 | ₩84,986 | -1.00% | 34.8만 |
|---|
| 2026.05.15 | ₩85,173 | ₩85,961 | ₩84,786 | ₩85,667 | +0.58% | 17.2만 |
|---|
| 2026.05.14 | ₩86,349 | ₩87,978 | ₩86,349 | ₩87,324 | +1.13% | 19.8만 |
|---|
| 2026.05.13 | ₩86,015 | ₩86,509 | ₩85,120 | ₩85,841 | -0.20% | 34.2만 |
|---|
| 2026.05.12 | ₩86,856 | ₩87,778 | ₩86,162 | ₩87,751 | +1.03% | 26.9만 |
|---|
| 2026.05.11 | ₩90,583 | ₩90,610 | ₩88,259 | ₩89,034 | -1.71% | 28.5만 |
|---|
| 2026.05.08 | ₩91,545 | ₩92,480 | ₩89,795 | ₩91,558 | +0.01% | 20.7만 |
|---|
| 2026.05.07 | ₩91,892 | ₩92,066 | ₩90,049 | ₩90,530 | -1.48% | 20.6만 |
|---|
| 2026.05.06 | ₩91,772 | ₩91,812 | ₩89,915 | ₩91,518 | -0.28% | 20.5만 |
|---|
| 2026.05.05 | ₩89,301 | ₩91,398 | ₩89,301 | ₩90,690 | +1.56% | 19만 |
|---|
| 2026.05.04 | ₩89,020 | ₩89,608 | ₩88,179 | ₩88,499 | -0.59% | 15.7만 |
|---|
| 2026.05.01 | ₩91,318 | ₩92,320 | ₩90,784 | ₩91,305 | -0.01% | 11.2만 |
|---|
| 2026.04.30 | ₩90,076 | ₩92,253 | ₩89,982 | ₩91,959 | +2.09% | 16.3만 |
|---|
| 2026.04.29 | ₩89,755 | ₩90,343 | ₩88,793 | ₩88,980 | -0.86% | 23.2만 |
|---|
| 2026.04.28 | ₩89,488 | ₩90,370 | ₩88,673 | ₩89,368 | -0.13% | 19.1만 |
|---|
| 2026.04.27 | ₩89,688 | ₩90,062 | ₩88,726 | ₩89,221 | -0.52% | 16.4만 |
|---|
| 2026.04.24 | ₩89,795 | ₩89,889 | ₩88,192 | ₩88,673 | -1.25% | 21.6만 |
|---|
| 2026.04.23 | ₩89,007 | ₩90,089 | ₩88,246 | ₩89,141 | +0.15% | 42.9만 |
|---|
| 2026.04.22 | ₩89,568 | ₩89,568 | ₩86,950 | ₩87,591 | -2.21% | 51.4만 |
|---|
| 2026.04.21 | ₩91,331 | ₩91,412 | ₩88,499 | ₩88,954 | -2.60% | 17.9만 |
|---|
| 2026.04.20 | ₩91,385 | ₩91,919 | ₩90,904 | ₩91,104 | -0.31% | 14.2만 |
|---|
| 2026.04.17 | ₩90,837 | ₩93,308 | ₩90,824 | ₩92,320 | +1.63% | 13.3만 |
|---|
| 2026.04.16 | ₩89,555 | ₩90,837 | ₩88,700 | ₩89,929 | +0.42% | 23.7만 |
|---|
| 2026.04.15 | ₩91,131 | ₩91,251 | ₩87,364 | ₩88,272 | -3.14% | 63만 |
|---|
| 2026.04.14 | ₩90,784 | ₩91,358 | ₩90,289 | ₩91,211 | +0.47% | 23.6만 |
|---|
| 2026.04.13 | ₩89,074 | ₩90,904 | ₩88,259 | ₩90,717 | +1.84% | 26만 |
|---|
| 2026.04.10 | ₩89,915 | ₩90,396 | ₩89,194 | ₩89,915 | 0.00% | 17.1만 |
|---|
| 2026.04.09 | ₩87,297 | ₩89,354 | ₩87,297 | ₩89,020 | +1.97% | 15.4만 |
|---|
| 2026.04.08 | ₩88,433 | ₩89,261 | ₩86,709 | ₩88,713 | +0.32% | 25.1만 |
|---|
| 2026.04.07 | ₩82,969 | ₩83,624 | ₩81,874 | ₩83,557 | +0.71% | 21.8만 |
|---|
| 2026.04.06 | ₩83,704 | ₩84,024 | ₩83,063 | ₩83,837 | +0.16% | 16만 |
|---|
| 2026.04.02 | ₩80,939 | ₩83,704 | ₩80,939 | ₩83,036 | +2.59% | 16.4만 |
|---|
| 2026.04.01 | ₩83,463 | ₩84,305 | ₩82,969 | ₩83,490 | +0.03% | 22.1만 |
|---|
| 2026.03.31 | ₩78,080 | ₩81,914 | ₩78,080 | ₩81,914 | +4.91% | 39.9만 |
|---|
| 2026.03.30 | ₩80,618 | ₩80,885 | ₩79,482 | ₩79,696 | -1.14% | 23.4만 |
|---|
| 2026.03.27 | ₩81,767 | ₩82,916 | ₩80,885 | ₩81,259 | -0.62% | 28.1만 |
|---|
| 2026.03.26 | ₩82,101 | ₩82,916 | ₩81,353 | ₩81,379 | -0.88% | 43.9만 |
|---|
| 2026.03.25 | ₩82,862 | ₩83,316 | ₩82,248 | ₩82,475 | -0.47% | 34만 |
|---|
| 2026.03.24 | ₩80,845 | ₩82,127 | ₩80,057 | ₩81,740 | +1.11% | 50.2만 |
|---|
| 2026.03.23 | ₩82,688 | ₩83,891 | ₩82,154 | ₩83,022 | +0.40% | 31.1만 |
|---|
| 2026.03.20 | ₩83,797 | ₩84,879 | ₩81,767 | ₩82,448 | -1.61% | 53.3만 |
|---|
| 2026.03.19 | ₩80,832 | ₩84,332 | ₩80,832 | ₩83,717 | +3.57% | 45.9만 |
|---|
| 2026.03.18 | ₩82,555 | ₩82,849 | ₩81,192 | ₩81,246 | -1.59% | 39.8만 |
|---|
| 2026.03.17 | ₩81,860 | ₩82,702 | ₩81,379 | ₩81,753 | -0.13% | 27.4만 |
|---|
| 2026.03.16 | ₩80,337 | ₩81,353 | ₩79,776 | ₩80,765 | +0.53% | 34.2만 |
|---|
| 2026.03.13 | ₩80,084 | ₩80,538 | ₩78,481 | ₩78,534 | -1.93% | 50.5만 |
|---|
| 2026.03.12 | ₩80,364 | ₩80,711 | ₩78,614 | ₩79,122 | -1.55% | 38.7만 |
|---|
| 2026.03.11 | ₩81,820 | ₩81,847 | ₩80,511 | ₩81,032 | -0.96% | 21.7만 |
|---|
| 2026.03.10 | ₩81,860 | ₩83,049 | ₩80,792 | ₩81,406 | -0.55% | 33.1만 |
|---|
| 2026.03.09 | ₩78,587 | ₩82,314 | ₩78,400 | ₩82,248 | +4.66% | 33.7만 |
|---|
| 2026.03.06 | ₩79,776 | ₩80,578 | ₩78,213 | ₩79,790 | +0.02% | 51.3만 |
|---|
| 2026.03.05 | ₩83,343 | ₩83,343 | ₩79,750 | ₩81,313 | -2.44% | 89.4만 |
|---|
| 2026.03.04 | ₩84,492 | ₩86,068 | ₩83,209 | ₩85,574 | +1.28% | 58.3만 |
|---|
| 2026.03.03 | ₩84,479 | ₩85,547 | ₩82,288 | ₩85,187 | +0.84% | 36만 |
|---|
| 2026.03.02 | ₩85,494 | ₩87,578 | ₩81,072 | ₩87,498 | +2.34% | 64.1만 |
|---|
| 2026.02.27 | ₩91,198 | ₩91,198 | ₩88,633 | ₩89,247 | -2.14% | 28.3만 |
|---|
| 2026.02.26 | ₩95,165 | ₩95,165 | ₩91,612 | ₩92,894 | -2.39% | 24.4만 |
|---|
| 2026.02.25 | ₩93,709 | ₩94,591 | ₩93,482 | ₩94,591 | +0.94% | 26.5만 |
|---|
| 2026.02.24 | ₩92,747 | ₩94,337 | ₩92,574 | ₩94,083 | +1.44% | 23.3만 |
|---|
| 2026.02.23 | ₩94,671 | ₩95,045 | ₩93,242 | ₩93,402 | -1.34% | 15.3만 |
|---|
| 2026.02.20 | ₩93,509 | ₩95,806 | ₩93,041 | ₩95,806 | +2.46% | 23.7만 |
|---|
| 2026.02.19 | ₩93,242 | ₩93,335 | ₩92,413 | ₩92,961 | -0.30% | 22만 |
|---|
| 2026.02.18 | ₩93,055 | ₩93,709 | ₩92,320 | ₩93,375 | +0.34% | 20.9만 |
|---|
| 2026.02.17 | ₩92,627 | ₩93,950 | ₩91,371 | ₩92,494 | -0.14% | 17.5만 |
|---|
| 2026.02.13 | ₩93,348 | ₩93,976 | ₩92,280 | ₩93,282 | -0.07% | 45.4만 |
|---|
| 2026.02.12 | ₩96,995 | ₩98,051 | ₩92,761 | ₩93,215 | -3.90% | 55만 |
|---|
| 2026.02.11 | ₩92,681 | ₩93,495 | ₩90,637 | ₩91,171 | -1.63% | 38.5만 |
|---|
| 2026.02.10 | ₩89,074 | ₩90,196 | ₩88,753 | ₩89,101 | +0.03% | 28만 |
|---|
| 2026.02.09 | ₩86,028 | ₩86,923 | ₩85,601 | ₩86,362 | +0.39% | 22만 |
|---|
| 2026.02.06 | ₩86,856 | ₩87,685 | ₩85,400 | ₩87,043 | +0.22% | 27.1만 |
|---|
| 2026.02.05 | ₩80,765 | ₩82,916 | ₩80,765 | ₩82,542 | +2.20% | 32.4만 |
|---|
| 2026.02.04 | ₩82,555 | ₩82,729 | ₩80,551 | ₩80,885 | -2.02% | 26.6만 |
|---|
| 2026.02.03 | ₩81,834 | ₩82,461 | ₩80,177 | ₩80,711 | -1.37% | 31.4만 |
|---|
| 2026.02.02 | ₩76,664 | ₩78,227 | ₩76,530 | ₩78,213 | +2.02% | 19.2만 |
|---|
| 2026.01.30 | ₩78,307 | ₩78,855 | ₩77,358 | ₩77,920 | -0.49% | 15.2만 |
|---|
| 2026.01.29 | ₩79,282 | ₩79,923 | ₩78,147 | ₩79,643 | +0.45% | 14.7만 |
|---|
| 2026.01.28 | ₩79,603 | ₩79,603 | ₩77,759 | ₩78,694 | -1.14% | 24만 |
|---|
| 2026.01.27 | ₩80,030 | ₩81,139 | ₩79,656 | ₩81,139 | +1.39% | 26.2만 |
|---|
| 2026.01.26 | ₩77,719 | ₩78,013 | ₩76,717 | ₩77,372 | -0.45% | 18만 |
|---|
| 2026.01.23 | ₩76,450 | ₩78,066 | ₩75,956 | ₩77,813 | +1.78% | 15.6만 |
|---|
| 2026.01.22 | ₩76,530 | ₩76,530 | ₩75,475 | ₩76,250 | -0.37% | 26.7만 |
|---|
| 2026.01.21 | ₩74,874 | ₩76,584 | ₩74,513 | ₩76,530 | +2.21% | 45.4만 |
|---|
| 2026.01.20 | ₩73,298 | ₩74,353 | ₩72,937 | ₩74,326 | +1.40% | 38.5만 |
|---|
| 2026.01.16 | ₩71,935 | ₩72,269 | ₩71,374 | ₩71,935 | 0.00% | 88.7만 |
|---|
| 2026.01.15 | ₩72,830 | ₩73,177 | ₩72,082 | ₩72,269 | -0.77% | 12.1만 |
|---|
| 2026.01.14 | ₩72,135 | ₩73,084 | ₩72,002 | ₩73,057 | +1.28% | 12.6만 |
|---|
| 2026.01.13 | ₩71,347 | ₩71,588 | ₩70,840 | ₩71,067 | -0.39% | 11.3만 |
|---|
| 2026.01.12 | ₩71,748 | ₩71,855 | ₩71,160 | ₩71,588 | -0.22% | 12.5만 |
|---|
| 2026.01.09 | ₩71,427 | ₩72,135 | ₩71,280 | ₩72,055 | +0.88% | 16.1만 |
|---|
| 2026.01.08 | ₩71,467 | ₩72,135 | ₩70,506 | ₩70,946 | -0.73% | 8.8만 |
|---|
| 2026.01.07 | ₩73,217 | ₩73,244 | ₩72,189 | ₩72,429 | -1.08% | 13.5만 |
|---|
| 2026.01.06 | ₩74,794 | ₩74,794 | ₩73,885 | ₩74,059 | -0.98% | 14.1만 |
|---|
| 2026.01.05 | ₩74,954 | ₩75,128 | ₩73,872 | ₩74,353 | -0.80% | 38.2만 |
|---|
| 2026.01.02 | ₩71,962 | ₩72,162 | ₩71,294 | ₩72,162 | +0.28% | 21.1만 |
|---|
| 2025.12.31 | ₩71,788 | ₩71,788 | ₩71,427 | ₩71,641 | -0.20% | 6.6만 |
|---|
| 2025.12.30 | ₩72,082 | ₩72,202 | ₩71,387 | ₩71,908 | -0.24% | 10.1만 |
|---|
| 2025.12.29 | ₩72,309 | ₩72,803 | ₩72,282 | ₩72,549 | +0.33% | 12만 |
|---|
| 2025.12.26 | ₩72,322 | ₩73,378 | ₩71,494 | ₩72,082 | -0.33% | 12.7만 |
|---|
| 2025.12.24 | ₩71,601 | ₩72,483 | ₩71,227 | ₩72,322 | +1.01% | 7.5만 |
|---|
| 2025.12.23 | ₩69,103 | ₩70,345 | ₩68,916 | ₩70,238 | +1.64% | 20.2만 |
|---|
| 2025.12.22 | ₩71,668 | ₩71,668 | ₩70,613 | ₩71,361 | -0.43% | 11.2만 |
|---|
| 2025.12.19 | ₩70,372 | ₩71,401 | ₩70,372 | ₩71,214 | +1.20% | 26.4만 |
|---|
| 2025.12.18 | ₩69,878 | ₩70,653 | ₩69,878 | ₩70,118 | +0.34% | 16.5만 |
|---|
| 2025.12.17 | ₩69,651 | ₩69,958 | ₩69,116 | ₩69,517 | -0.19% | 13.8만 |
|---|
| 2025.12.16 | ₩69,303 | ₩69,971 | ₩69,303 | ₩69,624 | +0.46% | 22.4만 |
|---|
| 2025.12.15 | ₩70,987 | ₩71,454 | ₩70,773 | ₩71,320 | +0.47% | 13.5만 |
|---|
| 2025.12.12 | ₩70,960 | ₩71,882 | ₩70,092 | ₩70,906 | -0.08% | 25.6만 |
|---|
| 2025.12.11 | ₩70,733 | ₩71,160 | ₩70,666 | ₩70,880 | +0.21% | 17.2만 |
|---|
| 2025.12.10 | ₩70,853 | ₩71,441 | ₩70,559 | ₩71,401 | +0.77% | 15.6만 |
|---|
| 2025.12.09 | ₩71,387 | ₩71,988 | ₩70,733 | ₩71,588 | +0.28% | 10.4만 |
|---|
| 2025.12.08 | ₩72,015 | ₩72,015 | ₩70,933 | ₩71,307 | -0.98% | 14.5만 |
|---|
| 2025.12.05 | ₩73,191 | ₩73,498 | ₩72,349 | ₩72,469 | -0.99% | 12.3만 |
|---|
| 2025.12.04 | ₩71,868 | ₩72,256 | ₩71,614 | ₩71,895 | +0.04% | 14.5만 |
|---|
| 2025.12.03 | ₩73,698 | ₩73,952 | ₩72,803 | ₩73,792 | +0.13% | 18.6만 |
|---|
| 2025.12.02 | ₩74,607 | ₩74,981 | ₩73,698 | ₩74,981 | +0.50% | 25.8만 |
|---|
| 2025.12.01 | ₩73,244 | ₩73,538 | ₩72,349 | ₩73,124 | -0.16% | 18.4만 |
|---|
| 2025.11.28 | ₩72,403 | ₩72,563 | ₩71,935 | ₩72,256 | -0.20% | 13만 |
|---|
| 2025.11.26 | ₩72,817 | ₩72,964 | ₩72,015 | ₩72,790 | -0.04% | 19.5만 |
|---|
| 2025.11.25 | ₩71,654 | ₩72,229 | ₩71,160 | ₩71,962 | +0.43% | 26.8만 |
|---|
| 2025.11.24 | ₩69,717 | ₩71,334 | ₩69,410 | ₩71,334 | +2.32% | 33.7만 |
|---|
| 2025.11.21 | ₩69,210 | ₩70,733 | ₩69,076 | ₩70,492 | +1.85% | 19.1만 |
|---|
| 2025.11.20 | ₩70,439 | ₩70,439 | ₩68,956 | ₩69,063 | -1.95% | 25.9만 |
|---|
| 2025.11.19 | ₩70,265 | ₩70,719 | ₩69,758 | ₩70,332 | +0.10% | 13.9만 |
|---|
| 2025.11.18 | ₩69,464 | ₩70,946 | ₩69,464 | ₩70,706 | +1.79% | 12.4만 |
|---|
| 2025.11.17 | ₩71,681 | ₩71,908 | ₩70,840 | ₩71,000 | -0.95% | 11.7만 |
|---|
| 2025.11.14 | ₩72,870 | ₩73,645 | ₩72,616 | ₩73,431 | +0.77% | 9.6만 |
|---|
| 2025.11.13 | ₩73,204 | ₩74,807 | ₩72,603 | ₩72,683 | -0.71% | 14.7만 |
|---|
| 2025.11.12 | ₩73,725 | ₩74,380 | ₩73,151 | ₩73,244 | -0.65% | 30.1만 |
|---|
| 2025.11.11 | ₩71,948 | ₩72,282 | ₩71,614 | ₩71,735 | -0.30% | 16.8만 |
|---|
| 2025.11.10 | ₩72,790 | ₩73,444 | ₩72,202 | ₩73,044 | +0.35% | 15.6만 |
|---|
| 2025.11.07 | ₩71,548 | ₩71,548 | ₩70,532 | ₩71,133 | -0.58% | 18.3만 |
|---|
| 2025.11.06 | ₩73,324 | ₩74,059 | ₩73,084 | ₩73,551 | +0.31% | 21.1만 |
|---|
| 2025.11.05 | ₩69,971 | ₩70,746 | ₩69,530 | ₩70,706 | +1.05% | 19.6만 |
|---|
| 2025.11.04 | ₩70,399 | ₩71,561 | ₩70,292 | ₩70,853 | +0.65% | 23만 |
|---|
| 2025.11.03 | ₩69,477 | ₩70,225 | ₩69,477 | ₩70,025 | +0.79% | 19.6만 |
|---|
| 2025.10.31 | ₩68,863 | ₩69,197 | ₩68,221 | ₩69,050 | +0.27% | 16.3만 |
|---|
| 2025.10.30 | ₩69,771 | ₩70,425 | ₩67,927 | ₩68,689 | -1.55% | 41만 |
|---|
| 2025.10.29 | ₩70,626 | ₩71,307 | ₩69,905 | ₩70,332 | -0.42% | 46.1만 |
|---|
| 2025.10.28 | ₩69,464 | ₩70,492 | ₩69,156 | ₩70,359 | +1.29% | 25.1만 |
|---|
| 2025.10.27 | ₩69,931 | ₩70,786 | ₩69,824 | ₩70,185 | +0.36% | 22.5만 |
|---|
| 2025.10.24 | ₩68,555 | ₩69,023 | ₩68,462 | ₩68,916 | +0.53% | 15만 |
|---|
| 2025.10.23 | ₩68,769 | ₩69,103 | ₩68,515 | ₩68,796 | +0.04% | 23.8만 |
|---|
| 2025.10.22 | ₩69,691 | ₩69,891 | ₩69,397 | ₩69,624 | -0.10% | 41.7만 |
|---|
| 2025.10.21 | ₩69,717 | ₩70,105 | ₩69,597 | ₩69,624 | -0.13% | 25.8만 |
|---|
| 2025.10.20 | ₩70,466 | ₩71,361 | ₩70,466 | ₩70,706 | +0.34% | 24.2만 |
|---|
| 2025.10.17 | ₩68,742 | ₩70,238 | ₩68,742 | ₩69,958 | +1.77% | 26.8만 |
|---|
| 2025.10.16 | ₩68,996 | ₩69,571 | ₩68,635 | ₩68,889 | -0.15% | 31.1만 |
|---|
| 2025.10.15 | ₩67,260 | ₩67,954 | ₩67,006 | ₩67,620 | +0.54% | 28.2만 |
|---|
| 2025.10.14 | ₩63,840 | ₩66,031 | ₩62,851 | ₩65,376 | +2.41% | 35.4만 |
|---|
| 2025.10.13 | ₩66,405 | ₩66,445 | ₩65,763 | ₩66,338 | -0.10% | 20.2만 |
|---|
| 2025.10.10 | ₩68,368 | ₩68,622 | ₩65,844 | ₩65,897 | -3.61% | 67.8만 |
|---|