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 | ₩100,294 | ₩100,988 | ₩100,294 | ₩100,908 | +0.61% | 19.9만 |
| 2026.10.08 | ₩100,053 | ₩101,256 | ₩98,877 | ₩100,721 | +0.67% | 19.7만 |
| 2026.10.07 | ₩102,525 | ₩103,354 | ₩101,095 | ₩103,033 | +0.50% | 14.8만 |
| 2026.10.06 | ₩104,075 | ₩104,757 | ₩103,287 | ₩104,102 | +0.03% | 15.4만 |
| 2026.10.05 | ₩104,650 | ₩105,491 | ₩104,195 | ₩104,837 | +0.18% | 11.6만 |
| 2026.10.02 | ₩104,850 | ₩104,850 | ₩102,432 | ₩104,262 | -0.56% | 36만 |
| 2026.10.01 | ₩101,657 | ₩102,418 | ₩100,227 | ₩102,351 | +0.68% | 38.4만 |
| 2026.09.30 | ₩105,692 | ₩105,745 | ₩102,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,781 |
| -1.81% |
| 35.5만 |
| 2026.09.29 | ₩109,059 | ₩109,366 | ₩107,910 | ₩109,286 | +0.21% | 20.2만 |
|---|
| 2026.09.28 | ₩108,645 | ₩109,807 | ₩108,217 | ₩108,391 | -0.23% | 11.1만 |
|---|
| 2026.09.25 | ₩108,939 | ₩108,939 | ₩107,683 | ₩108,164 | -0.71% | 10만 |
|---|
| 2026.09.24 | ₩106,453 | ₩107,095 | ₩105,612 | ₩106,347 | -0.10% | 10.6만 |
|---|
| 2026.09.23 | ₩106,627 | ₩107,416 | ₩105,919 | ₩106,667 | +0.04% | 15.4만 |
|---|
| 2026.09.22 | ₩110,328 | ₩111,331 | ₩109,527 | ₩110,582 | +0.23% | 19.2만 |
|---|
| 2026.09.21 | ₩110,021 | ₩111,170 | ₩109,767 | ₩109,954 | -0.06% | 11.7만 |
|---|
| 2026.09.18 | ₩106,721 | ₩107,509 | ₩106,013 | ₩107,081 | +0.34% | 21.4만 |
|---|
| 2026.09.17 | ₩110,649 | ₩111,237 | ₩110,248 | ₩110,395 | -0.23% | 13.5만 |
|---|
| 2026.09.16 | ₩110,582 | ₩112,106 | ₩107,709 | ₩108,965 | -1.46% | 16.9만 |
|---|
| 2026.09.15 | ₩111,317 | ₩111,371 | ₩109,674 | ₩110,409 | -0.82% | 13.1만 |
|---|
| 2026.09.14 | ₩112,119 | ₩112,974 | ₩111,945 | ₩112,386 | +0.24% | 12.9만 |
|---|
| 2026.09.11 | ₩111,544 | ₩113,335 | ₩111,331 | ₩112,319 | +0.69% | 12만 |
|---|
| 2026.09.10 | ₩108,431 | ₩109,153 | ₩108,084 | ₩108,538 | +0.10% | 11.3만 |
|---|
| 2026.09.09 | ₩109,834 | ₩110,475 | ₩108,565 | ₩109,179 | -0.60% | 14.2만 |
|---|
| 2026.09.08 | ₩112,934 | ₩114,337 | ₩111,624 | ₩111,624 | -1.16% | 20.2만 |
|---|
| 2026.09.04 | ₩107,589 | ₩110,262 | ₩107,522 | ₩109,941 | +2.19% | 19.1만 |
|---|
| 2026.09.03 | ₩112,693 | ₩113,108 | ₩111,905 | ₩112,867 | +0.15% | 32.3만 |
|---|
| 2026.09.02 | ₩107,295 | ₩109,433 | ₩107,295 | ₩108,778 | +1.38% | 14.1만 |
|---|
| 2026.09.01 | ₩106,574 | ₩108,391 | ₩105,852 | ₩106,814 | +0.23% | 15.5만 |
|---|
| 2026.08.31 | ₩105,946 | ₩106,320 | ₩105,331 | ₩105,785 | -0.15% | 12.9만 |
|---|
| 2026.08.28 | ₩106,280 | ₩106,975 | ₩105,224 | ₩105,759 | -0.49% | 15.4만 |
|---|
| 2026.08.27 | ₩104,155 | ₩104,783 | ₩103,915 | ₩104,182 | +0.03% | 11.4만 |
|---|
| 2026.08.26 | ₩103,233 | ₩104,115 | ₩103,140 | ₩103,554 | +0.31% | 10.4만 |
|---|
| 2026.08.25 | ₩101,817 | ₩102,645 | ₩101,616 | ₩102,632 | +0.80% | 11.6만 |
|---|
| 2026.08.24 | ₩99,372 | ₩100,427 | ₩99,038 | ₩100,267 | +0.90% | 16.1만 |
|---|
| 2026.08.21 | ₩100,093 | ₩100,360 | ₩99,425 | ₩99,719 | -0.37% | 15.8만 |
|---|
| 2026.08.20 | ₩96,926 | ₩96,926 | ₩95,483 | ₩95,817 | -1.14% | 11만 |
|---|
| 2026.08.19 | ₩101,536 | ₩101,804 | ₩98,102 | ₩98,289 | -3.20% | 19.6만 |
|---|
| 2026.08.18 | ₩100,521 | ₩100,895 | ₩99,652 | ₩100,026 | -0.49% | 11.8만 |
|---|
| 2026.08.17 | ₩101,242 | ₩102,004 | ₩101,029 | ₩101,443 | +0.20% | 7.6만 |
|---|
| 2026.08.14 | ₩100,467 | ₩101,443 | ₩100,280 | ₩100,695 | +0.23% | 10.6만 |
|---|
| 2026.08.13 | ₩99,532 | ₩100,334 | ₩99,318 | ₩99,973 | +0.44% | 23.6만 |
|---|
| 2026.08.12 | ₩98,129 | ₩98,543 | ₩97,421 | ₩98,423 | +0.30% | 17.1만 |
|---|
| 2026.08.11 | ₩98,463 | ₩99,158 | ₩97,581 | ₩97,742 | -0.73% | 19.3만 |
|---|
| 2026.08.10 | ₩98,824 | ₩99,104 | ₩97,421 | ₩98,917 | +0.09% | 19.9만 |
|---|
| 2026.08.07 | ₩103,166 | ₩103,607 | ₩100,254 | ₩101,296 | -1.81% | 29.4만 |
|---|
| 2026.08.06 | ₩99,265 | ₩99,853 | ₩98,583 | ₩99,211 | -0.05% | 16.8만 |
|---|
| 2026.08.05 | ₩96,526 | ₩97,915 | ₩96,445 | ₩96,713 | +0.19% | 22만 |
|---|
| 2026.08.04 | ₩95,096 | ₩96,873 | ₩95,096 | ₩95,764 | +0.70% | 19만 |
|---|
| 2026.08.03 | ₩95,430 | ₩95,884 | ₩94,521 | ₩95,109 | -0.34% | 19.9만 |
|---|
| 2026.07.31 | ₩95,630 | ₩95,630 | ₩92,998 | ₩93,439 | -2.29% | 30.7만 |
|---|
| 2026.07.30 | ₩94,855 | ₩96,739 | ₩94,749 | ₩96,673 | +1.92% | 30.4만 |
|---|
| 2026.07.29 | ₩91,395 | ₩93,172 | ₩91,261 | ₩91,488 | +0.10% | 25만 |
|---|
| 2026.07.28 | ₩93,212 | ₩93,773 | ₩91,943 | ₩93,279 | +0.07% | 23.3만 |
|---|
| 2026.07.27 | ₩96,125 | ₩96,646 | ₩95,029 | ₩95,537 | -0.61% | 15.2만 |
|---|
| 2026.07.24 | ₩97,755 | ₩97,755 | ₩95,203 | ₩95,524 | -2.28% | 41.3만 |
|---|
| 2026.07.23 | ₩94,922 | ₩97,408 | ₩94,468 | ₩95,737 | +0.86% | 27.2만 |
|---|
| 2026.07.22 | ₩95,230 | ₩96,459 | ₩94,281 | ₩94,401 | -0.87% | 20.6만 |
|---|
| 2026.07.21 | ₩95,042 | ₩96,579 | ₩94,962 | ₩96,058 | +1.07% | 18.1만 |
|---|
| 2026.07.20 | ₩92,731 | ₩93,332 | ₩91,836 | ₩92,317 | -0.45% | 17.5만 |
|---|
| 2026.07.17 | ₩93,706 | ₩95,630 | ₩93,172 | ₩94,548 | +0.90% | 15.5만 |
|---|
| 2026.07.16 | ₩95,831 | ₩97,073 | ₩95,497 | ₩95,604 | -0.24% | 17.4만 |
|---|
| 2026.07.15 | ₩95,403 | ₩96,365 | ₩95,069 | ₩95,430 | +0.03% | 23.8만 |
|---|
| 2026.07.14 | ₩97,140 | ₩98,076 | ₩94,895 | ₩95,230 | -1.97% | 41.8만 |
|---|
| 2026.07.13 | ₩97,648 | ₩98,570 | ₩97,154 | ₩97,514 | -0.14% | 20.7만 |
|---|
| 2026.07.10 | ₩97,421 | ₩98,610 | ₩97,341 | ₩97,915 | +0.51% | 15만 |
|---|
| 2026.07.09 | ₩94,214 | ₩94,414 | ₩92,811 | ₩94,308 | +0.10% | 36.8만 |
|---|
| 2026.07.08 | ₩94,241 | ₩96,018 | ₩93,666 | ₩96,005 | +1.87% | 24만 |
|---|
| 2026.07.07 | ₩95,577 | ₩96,298 | ₩94,481 | ₩95,323 | -0.27% | 17.4만 |
|---|
| 2026.07.06 | ₩93,052 | ₩94,695 | ₩92,971 | ₩94,187 | +1.22% | 28.6만 |
|---|
| 2026.07.02 | ₩88,188 | ₩90,339 | ₩88,175 | ₩89,364 | +1.33% | 27.1만 |
|---|
| 2026.07.01 | ₩82,830 | ₩84,179 | ₩82,295 | ₩83,538 | +0.85% | 32.3만 |
|---|
| 2026.06.30 | ₩83,819 | ₩84,674 | ₩83,284 | ₩84,513 | +0.83% | 31.6만 |
|---|
| 2026.06.29 | ₩83,525 | ₩84,380 | ₩82,977 | ₩84,019 | +0.59% | 27.9만 |
|---|
| 2026.06.26 | ₩80,224 | ₩81,547 | ₩79,877 | ₩80,545 | +0.40% | 30.4만 |
|---|
| 2026.06.25 | ₩83,511 | ₩83,765 | ₩82,282 | ₩82,830 | -0.82% | 52.5만 |
|---|
| 2026.06.24 | ₩84,447 | ₩84,781 | ₩83,177 | ₩83,538 | -1.08% | 38.1만 |
|---|
| 2026.06.23 | ₩85,435 | ₩88,014 | ₩85,435 | ₩87,253 | +2.13% | 30.7만 |
|---|
| 2026.06.22 | ₩86,825 | ₩89,163 | ₩86,103 | ₩88,402 | +1.82% | 49만 |
|---|
| 2026.06.18 | ₩89,190 | ₩90,206 | ₩88,829 | ₩89,056 | -0.15% | 26.7만 |
|---|
| 2026.06.17 | ₩91,729 | ₩92,637 | ₩90,032 | ₩90,312 | -1.54% | 32.6만 |
|---|
| 2026.06.16 | ₩95,350 | ₩95,470 | ₩94,455 | ₩94,976 | -0.39% | 18.8만 |
|---|
| 2026.06.15 | ₩92,998 | ₩95,216 | ₩92,918 | ₩93,199 | +0.22% | 40만 |
|---|
| 2026.06.12 | ₩88,402 | ₩90,433 | ₩88,402 | ₩89,925 | +1.72% | 14.3만 |
|---|
| 2026.06.11 | ₩86,651 | ₩87,961 | ₩85,141 | ₩87,627 | +1.13% | 30.1만 |
|---|
| 2026.06.10 | ₩87,065 | ₩87,894 | ₩85,836 | ₩85,876 | -1.37% | 25.2만 |
|---|
| 2026.06.09 | ₩89,444 | ₩89,738 | ₩86,411 | ₩88,175 | -1.42% | 41만 |
|---|
| 2026.06.08 | ₩86,584 | ₩86,758 | ₩84,700 | ₩85,395 | -1.37% | 27.8만 |
|---|
| 2026.06.05 | ₩91,248 | ₩92,183 | ₩89,578 | ₩89,751 | -1.64% | 47.2만 |
|---|
| 2026.06.04 | ₩86,491 | ₩89,096 | ₩86,491 | ₩88,281 | +2.07% | 25.2만 |
|---|
| 2026.06.03 | ₩85,529 | ₩86,277 | ₩85,088 | ₩85,475 | -0.06% | 26.2만 |
|---|
| 2026.06.02 | ₩84,260 | ₩87,052 | ₩84,260 | ₩86,745 | +2.95% | 18.6만 |
|---|
| 2026.06.01 | ₩83,311 | ₩83,738 | ₩82,215 | ₩83,284 | -0.03% | 25.2만 |
|---|
| 2026.05.29 | ₩84,059 | ₩84,794 | ₩83,311 | ₩84,300 | +0.29% | 35.9만 |
|---|
| 2026.05.28 | ₩83,511 | ₩84,741 | ₩82,870 | ₩84,193 | +0.82% | 33.1만 |
|---|
| 2026.05.27 | ₩86,050 | ₩86,518 | ₩84,366 | ₩85,248 | -0.93% | 26.1만 |
|---|
| 2026.05.26 | ₩86,531 | ₩86,892 | ₩86,037 | ₩86,250 | -0.32% | 16.8만 |
|---|
| 2026.05.22 | ₩86,705 | ₩87,346 | ₩85,743 | ₩85,930 | -0.89% | 15.1만 |
|---|
| 2026.05.21 | ₩84,647 | ₩86,437 | ₩84,059 | ₩85,622 | +1.15% | 20.2만 |
|---|
| 2026.05.20 | ₩84,781 | ₩86,424 | ₩83,912 | ₩85,809 | +1.21% | 23.3만 |
|---|
| 2026.05.19 | ₩84,300 | ₩85,449 | ₩83,485 | ₩84,420 | +0.14% | 23.8만 |
|---|
| 2026.05.18 | ₩85,863 | ₩85,863 | ₩84,433 | ₩85,008 | -1.00% | 34.8만 |
|---|
| 2026.05.15 | ₩85,195 | ₩85,983 | ₩84,807 | ₩85,689 | +0.58% | 17.2만 |
|---|
| 2026.05.14 | ₩86,371 | ₩88,001 | ₩86,371 | ₩87,346 | +1.13% | 19.8만 |
|---|
| 2026.05.13 | ₩86,037 | ₩86,531 | ₩85,141 | ₩85,863 | -0.20% | 34.2만 |
|---|
| 2026.05.12 | ₩86,878 | ₩87,800 | ₩86,184 | ₩87,774 | +1.03% | 26.9만 |
|---|
| 2026.05.11 | ₩90,606 | ₩90,633 | ₩88,281 | ₩89,056 | -1.71% | 28.5만 |
|---|
| 2026.05.08 | ₩91,568 | ₩92,504 | ₩89,818 | ₩91,582 | +0.01% | 20.7만 |
|---|
| 2026.05.07 | ₩91,916 | ₩92,090 | ₩90,072 | ₩90,553 | -1.48% | 20.6만 |
|---|
| 2026.05.06 | ₩91,796 | ₩91,836 | ₩89,938 | ₩91,542 | -0.28% | 20.5만 |
|---|
| 2026.05.05 | ₩89,324 | ₩91,421 | ₩89,324 | ₩90,713 | +1.56% | 19만 |
|---|
| 2026.05.04 | ₩89,043 | ₩89,631 | ₩88,201 | ₩88,522 | -0.59% | 15.7만 |
|---|
| 2026.05.01 | ₩91,341 | ₩92,343 | ₩90,807 | ₩91,328 | -0.01% | 11.2만 |
|---|
| 2026.04.30 | ₩90,099 | ₩92,277 | ₩90,005 | ₩91,983 | +2.09% | 16.3만 |
|---|
| 2026.04.29 | ₩89,778 | ₩90,366 | ₩88,816 | ₩89,003 | -0.86% | 23.2만 |
|---|
| 2026.04.28 | ₩89,511 | ₩90,393 | ₩88,696 | ₩89,390 | -0.13% | 19.1만 |
|---|
| 2026.04.27 | ₩89,711 | ₩90,085 | ₩88,749 | ₩89,243 | -0.52% | 16.4만 |
|---|
| 2026.04.24 | ₩89,818 | ₩89,912 | ₩88,215 | ₩88,696 | -1.25% | 21.6만 |
|---|
| 2026.04.23 | ₩89,030 | ₩90,112 | ₩88,268 | ₩89,163 | +0.15% | 42.9만 |
|---|
| 2026.04.22 | ₩89,591 | ₩89,591 | ₩86,972 | ₩87,613 | -2.21% | 51.4만 |
|---|
| 2026.04.21 | ₩91,355 | ₩91,435 | ₩88,522 | ₩88,976 | -2.60% | 17.9만 |
|---|
| 2026.04.20 | ₩91,408 | ₩91,943 | ₩90,927 | ₩91,127 | -0.31% | 14.2만 |
|---|
| 2026.04.17 | ₩90,860 | ₩93,332 | ₩90,847 | ₩92,343 | +1.63% | 13.3만 |
|---|
| 2026.04.16 | ₩89,578 | ₩90,860 | ₩88,722 | ₩89,952 | +0.42% | 23.7만 |
|---|
| 2026.04.15 | ₩91,154 | ₩91,274 | ₩87,386 | ₩88,295 | -3.14% | 63만 |
|---|
| 2026.04.14 | ₩90,807 | ₩91,381 | ₩90,312 | ₩91,234 | +0.47% | 23.6만 |
|---|
| 2026.04.13 | ₩89,096 | ₩90,927 | ₩88,281 | ₩90,740 | +1.84% | 26만 |
|---|
| 2026.04.10 | ₩89,938 | ₩90,419 | ₩89,217 | ₩89,938 | 0.00% | 17.1만 |
|---|
| 2026.04.09 | ₩87,319 | ₩89,377 | ₩87,319 | ₩89,043 | +1.97% | 15.4만 |
|---|
| 2026.04.08 | ₩88,455 | ₩89,284 | ₩86,731 | ₩88,736 | +0.32% | 25.1만 |
|---|
| 2026.04.07 | ₩82,990 | ₩83,645 | ₩81,894 | ₩83,578 | +0.71% | 21.8만 |
|---|
| 2026.04.06 | ₩83,725 | ₩84,046 | ₩83,084 | ₩83,859 | +0.16% | 16만 |
|---|
| 2026.04.02 | ₩80,959 | ₩83,725 | ₩80,959 | ₩83,057 | +2.59% | 16.4만 |
|---|
| 2026.04.01 | ₩83,485 | ₩84,326 | ₩82,990 | ₩83,511 | +0.03% | 22.1만 |
|---|
| 2026.03.31 | ₩78,100 | ₩81,935 | ₩78,100 | ₩81,935 | +4.91% | 39.9만 |
|---|
| 2026.03.30 | ₩80,638 | ₩80,906 | ₩79,503 | ₩79,716 | -1.14% | 23.4만 |
|---|
| 2026.03.27 | ₩81,788 | ₩82,937 | ₩80,906 | ₩81,280 | -0.62% | 28.1만 |
|---|
| 2026.03.26 | ₩82,122 | ₩82,937 | ₩81,373 | ₩81,400 | -0.88% | 43.9만 |
|---|
| 2026.03.25 | ₩82,883 | ₩83,338 | ₩82,269 | ₩82,496 | -0.47% | 34만 |
|---|
| 2026.03.24 | ₩80,866 | ₩82,148 | ₩80,077 | ₩81,761 | +1.11% | 50.2만 |
|---|
| 2026.03.23 | ₩82,710 | ₩83,912 | ₩82,175 | ₩83,044 | +0.40% | 31.1만 |
|---|
| 2026.03.20 | ₩83,819 | ₩84,901 | ₩81,788 | ₩82,469 | -1.61% | 53.3만 |
|---|
| 2026.03.19 | ₩80,852 | ₩84,353 | ₩80,852 | ₩83,738 | +3.57% | 45.9만 |
|---|
| 2026.03.18 | ₩82,576 | ₩82,870 | ₩81,213 | ₩81,266 | -1.59% | 39.8만 |
|---|
| 2026.03.17 | ₩81,881 | ₩82,723 | ₩81,400 | ₩81,774 | -0.13% | 27.4만 |
|---|
| 2026.03.16 | ₩80,358 | ₩81,373 | ₩79,797 | ₩80,785 | +0.53% | 34.2만 |
|---|
| 2026.03.13 | ₩80,104 | ₩80,558 | ₩78,501 | ₩78,554 | -1.93% | 50.5만 |
|---|
| 2026.03.12 | ₩80,385 | ₩80,732 | ₩78,634 | ₩79,142 | -1.55% | 38.7만 |
|---|
| 2026.03.11 | ₩81,841 | ₩81,868 | ₩80,532 | ₩81,053 | -0.96% | 21.7만 |
|---|
| 2026.03.10 | ₩81,881 | ₩83,070 | ₩80,812 | ₩81,427 | -0.55% | 33.1만 |
|---|
| 2026.03.09 | ₩78,607 | ₩82,335 | ₩78,420 | ₩82,269 | +4.66% | 33.7만 |
|---|
| 2026.03.06 | ₩79,797 | ₩80,598 | ₩78,233 | ₩79,810 | +0.02% | 51.3만 |
|---|
| 2026.03.05 | ₩83,364 | ₩83,364 | ₩79,770 | ₩81,333 | -2.44% | 89.4만 |
|---|
| 2026.03.04 | ₩84,513 | ₩86,090 | ₩83,231 | ₩85,596 | +1.28% | 58.3만 |
|---|
| 2026.03.03 | ₩84,500 | ₩85,569 | ₩82,309 | ₩85,208 | +0.84% | 36만 |
|---|
| 2026.03.02 | ₩85,516 | ₩87,600 | ₩81,093 | ₩87,520 | +2.34% | 64.1만 |
|---|
| 2026.02.27 | ₩91,221 | ₩91,221 | ₩88,656 | ₩89,270 | -2.14% | 28.3만 |
|---|
| 2026.02.26 | ₩95,189 | ₩95,189 | ₩91,635 | ₩92,918 | -2.39% | 24.4만 |
|---|
| 2026.02.25 | ₩93,733 | ₩94,615 | ₩93,506 | ₩94,615 | +0.94% | 26.5만 |
|---|
| 2026.02.24 | ₩92,771 | ₩94,361 | ₩92,597 | ₩94,107 | +1.44% | 23.3만 |
|---|
| 2026.02.23 | ₩94,695 | ₩95,069 | ₩93,265 | ₩93,426 | -1.34% | 15.3만 |
|---|
| 2026.02.20 | ₩93,533 | ₩95,831 | ₩93,065 | ₩95,831 | +2.46% | 23.7만 |
|---|
| 2026.02.19 | ₩93,265 | ₩93,359 | ₩92,437 | ₩92,985 | -0.30% | 22만 |
|---|
| 2026.02.18 | ₩93,078 | ₩93,733 | ₩92,343 | ₩93,399 | +0.34% | 20.9만 |
|---|
| 2026.02.17 | ₩92,651 | ₩93,974 | ₩91,395 | ₩92,517 | -0.14% | 17.5만 |
|---|
| 2026.02.13 | ₩93,372 | ₩94,000 | ₩92,303 | ₩93,305 | -0.07% | 45.4만 |
|---|
| 2026.02.12 | ₩97,020 | ₩98,076 | ₩92,784 | ₩93,239 | -3.90% | 55만 |
|---|
| 2026.02.11 | ₩92,704 | ₩93,519 | ₩90,660 | ₩91,194 | -1.63% | 38.5만 |
|---|
| 2026.02.10 | ₩89,096 | ₩90,219 | ₩88,776 | ₩89,123 | +0.03% | 28만 |
|---|
| 2026.02.09 | ₩86,050 | ₩86,945 | ₩85,622 | ₩86,384 | +0.39% | 22만 |
|---|
| 2026.02.06 | ₩86,878 | ₩87,707 | ₩85,422 | ₩87,065 | +0.22% | 27.1만 |
|---|
| 2026.02.05 | ₩80,785 | ₩82,937 | ₩80,785 | ₩82,563 | +2.20% | 32.4만 |
|---|
| 2026.02.04 | ₩82,576 | ₩82,750 | ₩80,572 | ₩80,906 | -2.02% | 26.6만 |
|---|
| 2026.02.03 | ₩81,854 | ₩82,482 | ₩80,198 | ₩80,732 | -1.37% | 31.4만 |
|---|
| 2026.02.02 | ₩76,683 | ₩78,247 | ₩76,550 | ₩78,233 | +2.02% | 19.2만 |
|---|
| 2026.01.30 | ₩78,327 | ₩78,875 | ₩77,378 | ₩77,939 | -0.49% | 15.2만 |
|---|
| 2026.01.29 | ₩79,302 | ₩79,944 | ₩78,167 | ₩79,663 | +0.45% | 14.7만 |
|---|
| 2026.01.28 | ₩79,623 | ₩79,623 | ₩77,779 | ₩78,714 | -1.14% | 24만 |
|---|
| 2026.01.27 | ₩80,051 | ₩81,160 | ₩79,676 | ₩81,160 | +1.39% | 26.2만 |
|---|
| 2026.01.26 | ₩77,739 | ₩78,033 | ₩76,737 | ₩77,392 | -0.45% | 18만 |
|---|
| 2026.01.23 | ₩76,470 | ₩78,086 | ₩75,975 | ₩77,832 | +1.78% | 15.6만 |
|---|
| 2026.01.22 | ₩76,550 | ₩76,550 | ₩75,494 | ₩76,269 | -0.37% | 26.7만 |
|---|
| 2026.01.21 | ₩74,893 | ₩76,603 | ₩74,532 | ₩76,550 | +2.21% | 45.4만 |
|---|
| 2026.01.20 | ₩73,316 | ₩74,372 | ₩72,955 | ₩74,345 | +1.40% | 38.5만 |
|---|
| 2026.01.16 | ₩71,953 | ₩72,287 | ₩71,392 | ₩71,953 | 0.00% | 88.7만 |
|---|
| 2026.01.15 | ₩72,849 | ₩73,196 | ₩72,100 | ₩72,287 | -0.77% | 12.1만 |
|---|
| 2026.01.14 | ₩72,154 | ₩73,102 | ₩72,020 | ₩73,076 | +1.28% | 12.6만 |
|---|
| 2026.01.13 | ₩71,365 | ₩71,606 | ₩70,858 | ₩71,085 | -0.39% | 11.3만 |
|---|
| 2026.01.12 | ₩71,766 | ₩71,873 | ₩71,178 | ₩71,606 | -0.22% | 12.5만 |
|---|
| 2026.01.09 | ₩71,446 | ₩72,154 | ₩71,299 | ₩72,074 | +0.88% | 16.1만 |
|---|
| 2026.01.08 | ₩71,486 | ₩72,154 | ₩70,524 | ₩70,965 | -0.73% | 8.8만 |
|---|
| 2026.01.07 | ₩73,236 | ₩73,263 | ₩72,207 | ₩72,448 | -1.08% | 13.5만 |
|---|
| 2026.01.06 | ₩74,813 | ₩74,813 | ₩73,904 | ₩74,078 | -0.98% | 14.1만 |
|---|
| 2026.01.05 | ₩74,973 | ₩75,147 | ₩73,891 | ₩74,372 | -0.80% | 38.2만 |
|---|
| 2026.01.02 | ₩71,980 | ₩72,180 | ₩71,312 | ₩72,180 | +0.28% | 21.1만 |
|---|
| 2025.12.31 | ₩71,806 | ₩71,806 | ₩71,446 | ₩71,659 | -0.20% | 6.6만 |
|---|
| 2025.12.30 | ₩72,100 | ₩72,221 | ₩71,405 | ₩71,927 | -0.24% | 10.1만 |
|---|
| 2025.12.29 | ₩72,327 | ₩72,822 | ₩72,301 | ₩72,568 | +0.33% | 12만 |
|---|
| 2025.12.26 | ₩72,341 | ₩73,396 | ₩71,512 | ₩72,100 | -0.33% | 12.7만 |
|---|
| 2025.12.24 | ₩71,619 | ₩72,501 | ₩71,245 | ₩72,341 | +1.01% | 7.5만 |
|---|
| 2025.12.23 | ₩69,121 | ₩70,363 | ₩68,934 | ₩70,256 | +1.64% | 20.2만 |
|---|
| 2025.12.22 | ₩71,686 | ₩71,686 | ₩70,630 | ₩71,379 | -0.43% | 11.2만 |
|---|
| 2025.12.19 | ₩70,390 | ₩71,419 | ₩70,390 | ₩71,232 | +1.20% | 26.4만 |
|---|
| 2025.12.18 | ₩69,896 | ₩70,671 | ₩69,896 | ₩70,136 | +0.34% | 16.5만 |
|---|
| 2025.12.17 | ₩69,668 | ₩69,976 | ₩69,134 | ₩69,535 | -0.19% | 13.8만 |
|---|
| 2025.12.16 | ₩69,321 | ₩69,989 | ₩69,321 | ₩69,642 | +0.46% | 22.4만 |
|---|
| 2025.12.15 | ₩71,005 | ₩71,472 | ₩70,791 | ₩71,339 | +0.47% | 13.5만 |
|---|
| 2025.12.12 | ₩70,978 | ₩71,900 | ₩70,109 | ₩70,924 | -0.08% | 25.6만 |
|---|
| 2025.12.11 | ₩70,751 | ₩71,178 | ₩70,684 | ₩70,898 | +0.21% | 17.2만 |
|---|
| 2025.12.10 | ₩70,871 | ₩71,459 | ₩70,577 | ₩71,419 | +0.77% | 15.6만 |
|---|
| 2025.12.09 | ₩71,405 | ₩72,007 | ₩70,751 | ₩71,606 | +0.28% | 10.4만 |
|---|
| 2025.12.08 | ₩72,033 | ₩72,033 | ₩70,951 | ₩71,325 | -0.98% | 14.5만 |
|---|
| 2025.12.05 | ₩73,209 | ₩73,517 | ₩72,368 | ₩72,488 | -0.99% | 12.3만 |
|---|
| 2025.12.04 | ₩71,886 | ₩72,274 | ₩71,633 | ₩71,913 | +0.04% | 14.5만 |
|---|
| 2025.12.03 | ₩73,717 | ₩73,971 | ₩72,822 | ₩73,811 | +0.13% | 18.6만 |
|---|
| 2025.12.02 | ₩74,626 | ₩75,000 | ₩73,717 | ₩75,000 | +0.50% | 25.8만 |
|---|
| 2025.12.01 | ₩73,263 | ₩73,557 | ₩72,368 | ₩73,142 | -0.16% | 18.4만 |
|---|
| 2025.11.28 | ₩72,421 | ₩72,581 | ₩71,953 | ₩72,274 | -0.20% | 13만 |
|---|
| 2025.11.26 | ₩72,835 | ₩72,982 | ₩72,033 | ₩72,808 | -0.04% | 19.5만 |
|---|
| 2025.11.25 | ₩71,673 | ₩72,247 | ₩71,178 | ₩71,980 | +0.43% | 26.8만 |
|---|
| 2025.11.24 | ₩69,735 | ₩71,352 | ₩69,428 | ₩71,352 | +2.32% | 33.7만 |
|---|
| 2025.11.21 | ₩69,227 | ₩70,751 | ₩69,094 | ₩70,510 | +1.85% | 19.1만 |
|---|
| 2025.11.20 | ₩70,457 | ₩70,457 | ₩68,974 | ₩69,081 | -1.95% | 25.9만 |
|---|
| 2025.11.19 | ₩70,283 | ₩70,737 | ₩69,775 | ₩70,350 | +0.10% | 13.9만 |
|---|
| 2025.11.18 | ₩69,481 | ₩70,965 | ₩69,481 | ₩70,724 | +1.79% | 12.4만 |
|---|
| 2025.11.17 | ₩71,699 | ₩71,927 | ₩70,858 | ₩71,018 | -0.95% | 11.7만 |
|---|
| 2025.11.14 | ₩72,889 | ₩73,664 | ₩72,635 | ₩73,450 | +0.77% | 9.6만 |
|---|
| 2025.11.13 | ₩73,223 | ₩74,826 | ₩72,621 | ₩72,702 | -0.71% | 14.7만 |
|---|
| 2025.11.12 | ₩73,744 | ₩74,399 | ₩73,169 | ₩73,263 | -0.65% | 30.1만 |
|---|
| 2025.11.11 | ₩71,967 | ₩72,301 | ₩71,633 | ₩71,753 | -0.30% | 16.8만 |
|---|
| 2025.11.10 | ₩72,808 | ₩73,463 | ₩72,221 | ₩73,062 | +0.35% | 15.6만 |
|---|
| 2025.11.07 | ₩71,566 | ₩71,566 | ₩70,550 | ₩71,152 | -0.58% | 18.3만 |
|---|
| 2025.11.06 | ₩73,343 | ₩74,078 | ₩73,102 | ₩73,570 | +0.31% | 21.1만 |
|---|
| 2025.11.05 | ₩69,989 | ₩70,764 | ₩69,548 | ₩70,724 | +1.05% | 19.6만 |
|---|
| 2025.11.04 | ₩70,417 | ₩71,579 | ₩70,310 | ₩70,871 | +0.65% | 23만 |
|---|
| 2025.11.03 | ₩69,495 | ₩70,243 | ₩69,495 | ₩70,043 | +0.79% | 19.6만 |
|---|
| 2025.10.31 | ₩68,880 | ₩69,214 | ₩68,239 | ₩69,067 | +0.27% | 16.3만 |
|---|
| 2025.10.30 | ₩69,789 | ₩70,443 | ₩67,945 | ₩68,706 | -1.55% | 41만 |
|---|
| 2025.10.29 | ₩70,644 | ₩71,325 | ₩69,922 | ₩70,350 | -0.42% | 46.1만 |
|---|
| 2025.10.28 | ₩69,481 | ₩70,510 | ₩69,174 | ₩70,377 | +1.29% | 25.1만 |
|---|
| 2025.10.27 | ₩69,949 | ₩70,804 | ₩69,842 | ₩70,203 | +0.36% | 22.5만 |
|---|
| 2025.10.24 | ₩68,573 | ₩69,040 | ₩68,479 | ₩68,934 | +0.53% | 15만 |
|---|
| 2025.10.23 | ₩68,787 | ₩69,121 | ₩68,533 | ₩68,813 | +0.04% | 23.8만 |
|---|
| 2025.10.22 | ₩69,709 | ₩69,909 | ₩69,415 | ₩69,642 | -0.10% | 41.7만 |
|---|
| 2025.10.21 | ₩69,735 | ₩70,123 | ₩69,615 | ₩69,642 | -0.13% | 25.8만 |
|---|
| 2025.10.20 | ₩70,483 | ₩71,379 | ₩70,483 | ₩70,724 | +0.34% | 24.2만 |
|---|
| 2025.10.17 | ₩68,760 | ₩70,256 | ₩68,760 | ₩69,976 | +1.77% | 26.8만 |
|---|
| 2025.10.16 | ₩69,014 | ₩69,588 | ₩68,653 | ₩68,907 | -0.15% | 31.1만 |
|---|
| 2025.10.15 | ₩67,277 | ₩67,971 | ₩67,023 | ₩67,637 | +0.54% | 28.2만 |
|---|
| 2025.10.14 | ₩63,856 | ₩66,047 | ₩62,867 | ₩65,393 | +2.41% | 35.4만 |
|---|
| 2025.10.13 | ₩66,422 | ₩66,462 | ₩65,780 | ₩66,355 | -0.10% | 20.2만 |
|---|
| 2025.10.10 | ₩68,386 | ₩68,640 | ₩65,860 | ₩65,914 | -3.61% | 67.8만 |
|---|