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 | ₩100,324 | ₩101,019 | ₩100,324 | ₩100,939 | +0.61% | 19.9만 |
| 2026.10.08 | ₩100,083 | ₩101,286 | ₩98,907 | ₩100,751 | +0.67% | 19.7만 |
| 2026.10.07 | ₩102,556 | ₩103,384 | ₩101,126 | ₩103,064 | +0.50% | 14.8만 |
| 2026.10.06 | ₩104,106 | ₩104,788 | ₩103,318 | ₩104,133 | +0.03% | 15.4만 |
| 2026.10.05 | ₩104,681 | ₩105,523 | ₩104,227 | ₩104,868 | +0.18% | 11.6만 |
| 2026.10.02 | ₩104,881 | ₩104,881 | ₩102,462 | ₩104,293 | -0.56% | 36만 |
| 2026.10.01 | ₩101,687 | ₩102,449 | ₩100,257 | ₩102,382 | +0.68% | 38.4만 |
| 2026.09.30 | ₩105,723 | ₩105,777 | ₩102,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,812 |
| -1.81% |
| 35.5만 |
| 2026.09.29 | ₩109,092 | ₩109,399 | ₩107,942 | ₩109,319 | +0.21% | 20.2만 |
|---|
| 2026.09.28 | ₩108,677 | ₩109,840 | ₩108,250 | ₩108,423 | -0.23% | 11.1만 |
|---|
| 2026.09.25 | ₩108,971 | ₩108,971 | ₩107,715 | ₩108,196 | -0.71% | 10만 |
|---|
| 2026.09.24 | ₩106,485 | ₩107,127 | ₩105,643 | ₩106,378 | -0.10% | 10.6만 |
|---|
| 2026.09.23 | ₩106,659 | ₩107,448 | ₩105,951 | ₩106,699 | +0.04% | 15.4만 |
|---|
| 2026.09.22 | ₩110,361 | ₩111,364 | ₩109,559 | ₩110,615 | +0.23% | 19.2만 |
|---|
| 2026.09.21 | ₩110,054 | ₩111,203 | ₩109,800 | ₩109,987 | -0.06% | 11.7만 |
|---|
| 2026.09.18 | ₩106,753 | ₩107,541 | ₩106,044 | ₩107,114 | +0.34% | 21.4만 |
|---|
| 2026.09.17 | ₩110,682 | ₩111,270 | ₩110,281 | ₩110,428 | -0.23% | 13.5만 |
|---|
| 2026.09.16 | ₩110,615 | ₩112,139 | ₩107,742 | ₩108,998 | -1.46% | 16.9만 |
|---|
| 2026.09.15 | ₩111,350 | ₩111,404 | ₩109,706 | ₩110,442 | -0.82% | 13.1만 |
|---|
| 2026.09.14 | ₩112,152 | ₩113,008 | ₩111,979 | ₩112,420 | +0.24% | 12.9만 |
|---|
| 2026.09.11 | ₩111,578 | ₩113,369 | ₩111,364 | ₩112,353 | +0.69% | 12만 |
|---|
| 2026.09.10 | ₩108,463 | ₩109,185 | ₩108,116 | ₩108,570 | +0.10% | 11.3만 |
|---|
| 2026.09.09 | ₩109,867 | ₩110,508 | ₩108,597 | ₩109,212 | -0.60% | 14.2만 |
|---|
| 2026.09.08 | ₩112,968 | ₩114,371 | ₩111,658 | ₩111,658 | -1.16% | 20.2만 |
|---|
| 2026.09.04 | ₩107,621 | ₩110,295 | ₩107,555 | ₩109,974 | +2.19% | 19.1만 |
|---|
| 2026.09.03 | ₩112,727 | ₩113,141 | ₩111,939 | ₩112,901 | +0.15% | 32.3만 |
|---|
| 2026.09.02 | ₩107,327 | ₩109,466 | ₩107,327 | ₩108,811 | +1.38% | 14.1만 |
|---|
| 2026.09.01 | ₩106,606 | ₩108,423 | ₩105,884 | ₩106,846 | +0.23% | 15.5만 |
|---|
| 2026.08.31 | ₩105,977 | ₩106,352 | ₩105,363 | ₩105,817 | -0.15% | 12.9만 |
|---|
| 2026.08.28 | ₩106,312 | ₩107,007 | ₩105,256 | ₩105,790 | -0.49% | 15.4만 |
|---|
| 2026.08.27 | ₩104,186 | ₩104,815 | ₩103,946 | ₩104,213 | +0.03% | 11.4만 |
|---|
| 2026.08.26 | ₩103,264 | ₩104,146 | ₩103,171 | ₩103,585 | +0.31% | 10.4만 |
|---|
| 2026.08.25 | ₩101,847 | ₩102,676 | ₩101,647 | ₩102,663 | +0.80% | 11.6만 |
|---|
| 2026.08.24 | ₩99,401 | ₩100,457 | ₩99,067 | ₩100,297 | +0.90% | 16.1만 |
|---|
| 2026.08.21 | ₩100,123 | ₩100,391 | ₩99,455 | ₩99,749 | -0.37% | 15.8만 |
|---|
| 2026.08.20 | ₩96,956 | ₩96,956 | ₩95,512 | ₩95,846 | -1.14% | 11만 |
|---|
| 2026.08.19 | ₩101,567 | ₩101,834 | ₩98,132 | ₩98,319 | -3.20% | 19.6만 |
|---|
| 2026.08.18 | ₩100,551 | ₩100,925 | ₩99,682 | ₩100,056 | -0.49% | 11.8만 |
|---|
| 2026.08.17 | ₩101,273 | ₩102,035 | ₩101,059 | ₩101,473 | +0.20% | 7.6만 |
|---|
| 2026.08.14 | ₩100,497 | ₩101,473 | ₩100,310 | ₩100,725 | +0.23% | 10.6만 |
|---|
| 2026.08.13 | ₩99,562 | ₩100,364 | ₩99,348 | ₩100,003 | +0.44% | 23.6만 |
|---|
| 2026.08.12 | ₩98,158 | ₩98,573 | ₩97,450 | ₩98,452 | +0.30% | 17.1만 |
|---|
| 2026.08.11 | ₩98,493 | ₩99,188 | ₩97,610 | ₩97,771 | -0.73% | 19.3만 |
|---|
| 2026.08.10 | ₩98,853 | ₩99,134 | ₩97,450 | ₩98,947 | +0.09% | 19.9만 |
|---|
| 2026.08.07 | ₩103,197 | ₩103,638 | ₩100,284 | ₩101,326 | -1.81% | 29.4만 |
|---|
| 2026.08.06 | ₩99,295 | ₩99,883 | ₩98,613 | ₩99,241 | -0.05% | 16.8만 |
|---|
| 2026.08.05 | ₩96,555 | ₩97,945 | ₩96,474 | ₩96,742 | +0.19% | 22만 |
|---|
| 2026.08.04 | ₩95,124 | ₩96,902 | ₩95,124 | ₩95,793 | +0.70% | 19만 |
|---|
| 2026.08.03 | ₩95,459 | ₩95,913 | ₩94,550 | ₩95,138 | -0.34% | 19.9만 |
|---|
| 2026.07.31 | ₩95,659 | ₩95,659 | ₩93,026 | ₩93,467 | -2.29% | 30.7만 |
|---|
| 2026.07.30 | ₩94,884 | ₩96,768 | ₩94,777 | ₩96,702 | +1.92% | 30.4만 |
|---|
| 2026.07.29 | ₩91,422 | ₩93,200 | ₩91,288 | ₩91,516 | +0.10% | 25만 |
|---|
| 2026.07.28 | ₩93,240 | ₩93,801 | ₩91,970 | ₩93,307 | +0.07% | 23.3만 |
|---|
| 2026.07.27 | ₩96,154 | ₩96,675 | ₩95,058 | ₩95,565 | -0.61% | 15.2만 |
|---|
| 2026.07.24 | ₩97,784 | ₩97,784 | ₩95,231 | ₩95,552 | -2.28% | 41.3만 |
|---|
| 2026.07.23 | ₩94,951 | ₩97,437 | ₩94,496 | ₩95,766 | +0.86% | 27.2만 |
|---|
| 2026.07.22 | ₩95,258 | ₩96,488 | ₩94,309 | ₩94,429 | -0.87% | 20.6만 |
|---|
| 2026.07.21 | ₩95,071 | ₩96,608 | ₩94,991 | ₩96,087 | +1.07% | 18.1만 |
|---|
| 2026.07.20 | ₩92,759 | ₩93,360 | ₩91,863 | ₩92,344 | -0.45% | 17.5만 |
|---|
| 2026.07.17 | ₩93,734 | ₩95,659 | ₩93,200 | ₩94,576 | +0.90% | 15.5만 |
|---|
| 2026.07.16 | ₩95,860 | ₩97,103 | ₩95,525 | ₩95,632 | -0.24% | 17.4만 |
|---|
| 2026.07.15 | ₩95,432 | ₩96,394 | ₩95,098 | ₩95,459 | +0.03% | 23.8만 |
|---|
| 2026.07.14 | ₩97,169 | ₩98,105 | ₩94,924 | ₩95,258 | -1.97% | 41.8만 |
|---|
| 2026.07.13 | ₩97,677 | ₩98,600 | ₩97,183 | ₩97,544 | -0.14% | 20.7만 |
|---|
| 2026.07.10 | ₩97,450 | ₩98,640 | ₩97,370 | ₩97,945 | +0.51% | 15만 |
|---|
| 2026.07.09 | ₩94,242 | ₩94,443 | ₩92,839 | ₩94,336 | +0.10% | 36.8만 |
|---|
| 2026.07.08 | ₩94,269 | ₩96,047 | ₩93,694 | ₩96,033 | +1.87% | 24만 |
|---|
| 2026.07.07 | ₩95,606 | ₩96,327 | ₩94,510 | ₩95,352 | -0.27% | 17.4만 |
|---|
| 2026.07.06 | ₩93,079 | ₩94,723 | ₩92,999 | ₩94,216 | +1.22% | 28.6만 |
|---|
| 2026.07.02 | ₩88,214 | ₩90,366 | ₩88,201 | ₩89,390 | +1.33% | 27.1만 |
|---|
| 2026.07.01 | ₩82,855 | ₩84,205 | ₩82,320 | ₩83,563 | +0.85% | 32.3만 |
|---|
| 2026.06.30 | ₩83,844 | ₩84,699 | ₩83,309 | ₩84,539 | +0.83% | 31.6만 |
|---|
| 2026.06.29 | ₩83,550 | ₩84,405 | ₩83,002 | ₩84,044 | +0.59% | 27.9만 |
|---|
| 2026.06.26 | ₩80,248 | ₩81,571 | ₩79,901 | ₩80,569 | +0.40% | 30.4만 |
|---|
| 2026.06.25 | ₩83,536 | ₩83,790 | ₩82,307 | ₩82,855 | -0.82% | 52.5만 |
|---|
| 2026.06.24 | ₩84,472 | ₩84,806 | ₩83,202 | ₩83,563 | -1.08% | 38.1만 |
|---|
| 2026.06.23 | ₩85,461 | ₩88,041 | ₩85,461 | ₩87,279 | +2.13% | 30.7만 |
|---|
| 2026.06.22 | ₩86,851 | ₩89,190 | ₩86,129 | ₩88,428 | +1.82% | 49만 |
|---|
| 2026.06.18 | ₩89,217 | ₩90,233 | ₩88,856 | ₩89,083 | -0.15% | 26.7만 |
|---|
| 2026.06.17 | ₩91,756 | ₩92,665 | ₩90,059 | ₩90,339 | -1.54% | 32.6만 |
|---|
| 2026.06.16 | ₩95,378 | ₩95,499 | ₩94,483 | ₩95,004 | -0.39% | 18.8만 |
|---|
| 2026.06.15 | ₩93,026 | ₩95,245 | ₩92,946 | ₩93,226 | +0.22% | 40만 |
|---|
| 2026.06.12 | ₩88,428 | ₩90,460 | ₩88,428 | ₩89,952 | +1.72% | 14.3만 |
|---|
| 2026.06.11 | ₩86,677 | ₩87,987 | ₩85,167 | ₩87,653 | +1.13% | 30.1만 |
|---|
| 2026.06.10 | ₩87,092 | ₩87,920 | ₩85,862 | ₩85,902 | -1.37% | 25.2만 |
|---|
| 2026.06.09 | ₩89,471 | ₩89,765 | ₩86,437 | ₩88,201 | -1.42% | 41만 |
|---|
| 2026.06.08 | ₩86,610 | ₩86,784 | ₩84,726 | ₩85,421 | -1.37% | 27.8만 |
|---|
| 2026.06.05 | ₩91,275 | ₩92,211 | ₩89,604 | ₩89,778 | -1.64% | 47.2만 |
|---|
| 2026.06.04 | ₩86,517 | ₩89,123 | ₩86,517 | ₩88,308 | +2.07% | 25.2만 |
|---|
| 2026.06.03 | ₩85,554 | ₩86,303 | ₩85,113 | ₩85,501 | -0.06% | 26.2만 |
|---|
| 2026.06.02 | ₩84,285 | ₩87,078 | ₩84,285 | ₩86,771 | +2.95% | 18.6만 |
|---|
| 2026.06.01 | ₩83,336 | ₩83,763 | ₩82,240 | ₩83,309 | -0.03% | 25.2만 |
|---|
| 2026.05.29 | ₩84,084 | ₩84,819 | ₩83,336 | ₩84,325 | +0.29% | 35.9만 |
|---|
| 2026.05.28 | ₩83,536 | ₩84,766 | ₩82,895 | ₩84,218 | +0.82% | 33.1만 |
|---|
| 2026.05.27 | ₩86,076 | ₩86,544 | ₩84,392 | ₩85,274 | -0.93% | 26.1만 |
|---|
| 2026.05.26 | ₩86,557 | ₩86,918 | ₩86,062 | ₩86,276 | -0.32% | 16.8만 |
|---|
| 2026.05.22 | ₩86,731 | ₩87,372 | ₩85,768 | ₩85,955 | -0.89% | 15.1만 |
|---|
| 2026.05.21 | ₩84,672 | ₩86,463 | ₩84,084 | ₩85,648 | +1.15% | 20.2만 |
|---|
| 2026.05.20 | ₩84,806 | ₩86,450 | ₩83,937 | ₩85,835 | +1.21% | 23.3만 |
|---|
| 2026.05.19 | ₩84,325 | ₩85,474 | ₩83,510 | ₩84,445 | +0.14% | 23.8만 |
|---|
| 2026.05.18 | ₩85,889 | ₩85,889 | ₩84,458 | ₩85,033 | -1.00% | 34.8만 |
|---|
| 2026.05.15 | ₩85,220 | ₩86,009 | ₩84,833 | ₩85,715 | +0.58% | 17.2만 |
|---|
| 2026.05.14 | ₩86,397 | ₩88,027 | ₩86,397 | ₩87,372 | +1.13% | 19.8만 |
|---|
| 2026.05.13 | ₩86,062 | ₩86,557 | ₩85,167 | ₩85,889 | -0.20% | 34.2만 |
|---|
| 2026.05.12 | ₩86,904 | ₩87,827 | ₩86,209 | ₩87,800 | +1.03% | 26.9만 |
|---|
| 2026.05.11 | ₩90,633 | ₩90,660 | ₩88,308 | ₩89,083 | -1.71% | 28.5만 |
|---|
| 2026.05.08 | ₩91,596 | ₩92,531 | ₩89,845 | ₩91,609 | +0.01% | 20.7만 |
|---|
| 2026.05.07 | ₩91,943 | ₩92,117 | ₩90,099 | ₩90,580 | -1.48% | 20.6만 |
|---|
| 2026.05.06 | ₩91,823 | ₩91,863 | ₩89,965 | ₩91,569 | -0.28% | 20.5만 |
|---|
| 2026.05.05 | ₩89,350 | ₩91,449 | ₩89,350 | ₩90,740 | +1.56% | 19만 |
|---|
| 2026.05.04 | ₩89,070 | ₩89,658 | ₩88,228 | ₩88,548 | -0.59% | 15.7만 |
|---|
| 2026.05.01 | ₩91,369 | ₩92,371 | ₩90,834 | ₩91,355 | -0.01% | 11.2만 |
|---|
| 2026.04.30 | ₩90,126 | ₩92,304 | ₩90,032 | ₩92,010 | +2.09% | 16.3만 |
|---|
| 2026.04.29 | ₩89,805 | ₩90,393 | ₩88,842 | ₩89,030 | -0.86% | 23.2만 |
|---|
| 2026.04.28 | ₩89,537 | ₩90,420 | ₩88,722 | ₩89,417 | -0.13% | 19.1만 |
|---|
| 2026.04.27 | ₩89,738 | ₩90,112 | ₩88,776 | ₩89,270 | -0.52% | 16.4만 |
|---|
| 2026.04.24 | ₩89,845 | ₩89,938 | ₩88,241 | ₩88,722 | -1.25% | 21.6만 |
|---|
| 2026.04.23 | ₩89,056 | ₩90,139 | ₩88,294 | ₩89,190 | +0.15% | 42.9만 |
|---|
| 2026.04.22 | ₩89,618 | ₩89,618 | ₩86,998 | ₩87,640 | -2.21% | 51.4만 |
|---|
| 2026.04.21 | ₩91,382 | ₩91,462 | ₩88,548 | ₩89,003 | -2.60% | 17.9만 |
|---|
| 2026.04.20 | ₩91,435 | ₩91,970 | ₩90,954 | ₩91,155 | -0.31% | 14.2만 |
|---|
| 2026.04.17 | ₩90,887 | ₩93,360 | ₩90,874 | ₩92,371 | +1.63% | 13.3만 |
|---|
| 2026.04.16 | ₩89,604 | ₩90,887 | ₩88,749 | ₩89,979 | +0.42% | 23.7만 |
|---|
| 2026.04.15 | ₩91,181 | ₩91,302 | ₩87,412 | ₩88,321 | -3.14% | 63만 |
|---|
| 2026.04.14 | ₩90,834 | ₩91,409 | ₩90,339 | ₩91,262 | +0.47% | 23.6만 |
|---|
| 2026.04.13 | ₩89,123 | ₩90,954 | ₩88,308 | ₩90,767 | +1.84% | 26만 |
|---|
| 2026.04.10 | ₩89,965 | ₩90,446 | ₩89,243 | ₩89,965 | 0.00% | 17.1만 |
|---|
| 2026.04.09 | ₩87,346 | ₩89,404 | ₩87,346 | ₩89,070 | +1.97% | 15.4만 |
|---|
| 2026.04.08 | ₩88,482 | ₩89,310 | ₩86,757 | ₩88,762 | +0.32% | 25.1만 |
|---|
| 2026.04.07 | ₩83,015 | ₩83,670 | ₩81,919 | ₩83,603 | +0.71% | 21.8만 |
|---|
| 2026.04.06 | ₩83,750 | ₩84,071 | ₩83,109 | ₩83,884 | +0.16% | 16만 |
|---|
| 2026.04.02 | ₩80,983 | ₩83,750 | ₩80,983 | ₩83,082 | +2.59% | 16.4만 |
|---|
| 2026.04.01 | ₩83,510 | ₩84,352 | ₩83,015 | ₩83,536 | +0.03% | 22.1만 |
|---|
| 2026.03.31 | ₩78,123 | ₩81,959 | ₩78,123 | ₩81,959 | +4.91% | 39.9만 |
|---|
| 2026.03.30 | ₩80,663 | ₩80,930 | ₩79,527 | ₩79,740 | -1.14% | 23.4만 |
|---|
| 2026.03.27 | ₩81,812 | ₩82,962 | ₩80,930 | ₩81,304 | -0.62% | 28.1만 |
|---|
| 2026.03.26 | ₩82,146 | ₩82,962 | ₩81,398 | ₩81,424 | -0.88% | 43.9만 |
|---|
| 2026.03.25 | ₩82,908 | ₩83,362 | ₩82,293 | ₩82,520 | -0.47% | 34만 |
|---|
| 2026.03.24 | ₩80,890 | ₩82,173 | ₩80,101 | ₩81,785 | +1.11% | 50.2만 |
|---|
| 2026.03.23 | ₩82,734 | ₩83,937 | ₩82,200 | ₩83,068 | +0.40% | 31.1만 |
|---|
| 2026.03.20 | ₩83,844 | ₩84,926 | ₩81,812 | ₩82,494 | -1.61% | 53.3만 |
|---|
| 2026.03.19 | ₩80,876 | ₩84,378 | ₩80,876 | ₩83,763 | +3.57% | 45.9만 |
|---|
| 2026.03.18 | ₩82,601 | ₩82,895 | ₩81,237 | ₩81,291 | -1.59% | 39.8만 |
|---|
| 2026.03.17 | ₩81,906 | ₩82,748 | ₩81,424 | ₩81,799 | -0.13% | 27.4만 |
|---|
| 2026.03.16 | ₩80,382 | ₩81,398 | ₩79,821 | ₩80,810 | +0.53% | 34.2만 |
|---|
| 2026.03.13 | ₩80,128 | ₩80,582 | ₩78,524 | ₩78,578 | -1.93% | 50.5만 |
|---|
| 2026.03.12 | ₩80,409 | ₩80,756 | ₩78,658 | ₩79,166 | -1.55% | 38.7만 |
|---|
| 2026.03.11 | ₩81,866 | ₩81,892 | ₩80,556 | ₩81,077 | -0.96% | 21.7만 |
|---|
| 2026.03.10 | ₩81,906 | ₩83,095 | ₩80,836 | ₩81,451 | -0.55% | 33.1만 |
|---|
| 2026.03.09 | ₩78,631 | ₩82,360 | ₩78,444 | ₩82,293 | +4.66% | 33.7만 |
|---|
| 2026.03.06 | ₩79,821 | ₩80,623 | ₩78,257 | ₩79,834 | +0.02% | 51.3만 |
|---|
| 2026.03.05 | ₩83,389 | ₩83,389 | ₩79,794 | ₩81,358 | -2.44% | 89.4만 |
|---|
| 2026.03.04 | ₩84,539 | ₩86,116 | ₩83,256 | ₩85,621 | +1.28% | 58.3만 |
|---|
| 2026.03.03 | ₩84,525 | ₩85,595 | ₩82,333 | ₩85,234 | +0.84% | 36만 |
|---|
| 2026.03.02 | ₩85,541 | ₩87,626 | ₩81,117 | ₩87,546 | +2.34% | 64.1만 |
|---|
| 2026.02.27 | ₩91,248 | ₩91,248 | ₩88,682 | ₩89,297 | -2.14% | 28.3만 |
|---|
| 2026.02.26 | ₩95,218 | ₩95,218 | ₩91,663 | ₩92,946 | -2.39% | 24.4만 |
|---|
| 2026.02.25 | ₩93,761 | ₩94,643 | ₩93,534 | ₩94,643 | +0.94% | 26.5만 |
|---|
| 2026.02.24 | ₩92,799 | ₩94,389 | ₩92,625 | ₩94,135 | +1.44% | 23.3만 |
|---|
| 2026.02.23 | ₩94,723 | ₩95,098 | ₩93,293 | ₩93,454 | -1.34% | 15.3만 |
|---|
| 2026.02.20 | ₩93,561 | ₩95,860 | ₩93,093 | ₩95,860 | +2.46% | 23.7만 |
|---|
| 2026.02.19 | ₩93,293 | ₩93,387 | ₩92,465 | ₩93,013 | -0.30% | 22만 |
|---|
| 2026.02.18 | ₩93,106 | ₩93,761 | ₩92,371 | ₩93,427 | +0.34% | 20.9만 |
|---|
| 2026.02.17 | ₩92,678 | ₩94,002 | ₩91,422 | ₩92,545 | -0.14% | 17.5만 |
|---|
| 2026.02.13 | ₩93,400 | ₩94,028 | ₩92,331 | ₩93,333 | -0.07% | 45.4만 |
|---|
| 2026.02.12 | ₩97,049 | ₩98,105 | ₩92,812 | ₩93,267 | -3.90% | 55만 |
|---|
| 2026.02.11 | ₩92,732 | ₩93,547 | ₩90,687 | ₩91,222 | -1.63% | 38.5만 |
|---|
| 2026.02.10 | ₩89,123 | ₩90,246 | ₩88,802 | ₩89,150 | +0.03% | 28만 |
|---|
| 2026.02.09 | ₩86,076 | ₩86,971 | ₩85,648 | ₩86,410 | +0.39% | 22만 |
|---|
| 2026.02.06 | ₩86,904 | ₩87,733 | ₩85,448 | ₩87,092 | +0.22% | 27.1만 |
|---|
| 2026.02.05 | ₩80,810 | ₩82,962 | ₩80,810 | ₩82,587 | +2.20% | 32.4만 |
|---|
| 2026.02.04 | ₩82,601 | ₩82,774 | ₩80,596 | ₩80,930 | -2.02% | 26.6만 |
|---|
| 2026.02.03 | ₩81,879 | ₩82,507 | ₩80,222 | ₩80,756 | -1.37% | 31.4만 |
|---|
| 2026.02.02 | ₩76,706 | ₩78,270 | ₩76,573 | ₩78,257 | +2.02% | 19.2만 |
|---|
| 2026.01.30 | ₩78,350 | ₩78,898 | ₩77,401 | ₩77,963 | -0.49% | 15.2만 |
|---|
| 2026.01.29 | ₩79,326 | ₩79,968 | ₩78,190 | ₩79,687 | +0.45% | 14.7만 |
|---|
| 2026.01.28 | ₩79,647 | ₩79,647 | ₩77,802 | ₩78,738 | -1.14% | 24만 |
|---|
| 2026.01.27 | ₩80,075 | ₩81,184 | ₩79,700 | ₩81,184 | +1.39% | 26.2만 |
|---|
| 2026.01.26 | ₩77,762 | ₩78,056 | ₩76,760 | ₩77,415 | -0.45% | 18만 |
|---|
| 2026.01.23 | ₩76,492 | ₩78,110 | ₩75,998 | ₩77,856 | +1.78% | 15.6만 |
|---|
| 2026.01.22 | ₩76,573 | ₩76,573 | ₩75,517 | ₩76,292 | -0.37% | 26.7만 |
|---|
| 2026.01.21 | ₩74,915 | ₩76,626 | ₩74,554 | ₩76,573 | +2.21% | 45.4만 |
|---|
| 2026.01.20 | ₩73,338 | ₩74,394 | ₩72,977 | ₩74,367 | +1.40% | 38.5만 |
|---|
| 2026.01.16 | ₩71,975 | ₩72,309 | ₩71,413 | ₩71,975 | 0.00% | 88.7만 |
|---|
| 2026.01.15 | ₩72,870 | ₩73,218 | ₩72,122 | ₩72,309 | -0.77% | 12.1만 |
|---|
| 2026.01.14 | ₩72,175 | ₩73,124 | ₩72,042 | ₩73,098 | +1.28% | 12.6만 |
|---|
| 2026.01.13 | ₩71,387 | ₩71,627 | ₩70,879 | ₩71,106 | -0.39% | 11.3만 |
|---|
| 2026.01.12 | ₩71,788 | ₩71,895 | ₩71,200 | ₩71,627 | -0.22% | 12.5만 |
|---|
| 2026.01.09 | ₩71,467 | ₩72,175 | ₩71,320 | ₩72,095 | +0.88% | 16.1만 |
|---|
| 2026.01.08 | ₩71,507 | ₩72,175 | ₩70,545 | ₩70,986 | -0.73% | 8.8만 |
|---|
| 2026.01.07 | ₩73,258 | ₩73,285 | ₩72,229 | ₩72,469 | -1.08% | 13.5만 |
|---|
| 2026.01.06 | ₩74,835 | ₩74,835 | ₩73,926 | ₩74,100 | -0.98% | 14.1만 |
|---|
| 2026.01.05 | ₩74,996 | ₩75,169 | ₩73,913 | ₩74,394 | -0.80% | 38.2만 |
|---|
| 2026.01.02 | ₩72,002 | ₩72,202 | ₩71,333 | ₩72,202 | +0.28% | 21.1만 |
|---|
| 2025.12.31 | ₩71,828 | ₩71,828 | ₩71,467 | ₩71,681 | -0.20% | 6.6만 |
|---|
| 2025.12.30 | ₩72,122 | ₩72,242 | ₩71,427 | ₩71,948 | -0.24% | 10.1만 |
|---|
| 2025.12.29 | ₩72,349 | ₩72,844 | ₩72,322 | ₩72,590 | +0.33% | 12만 |
|---|
| 2025.12.26 | ₩72,362 | ₩73,418 | ₩71,534 | ₩72,122 | -0.33% | 12.7만 |
|---|
| 2025.12.24 | ₩71,641 | ₩72,523 | ₩71,266 | ₩72,362 | +1.01% | 7.5만 |
|---|
| 2025.12.23 | ₩69,141 | ₩70,384 | ₩68,954 | ₩70,277 | +1.64% | 20.2만 |
|---|
| 2025.12.22 | ₩71,708 | ₩71,708 | ₩70,652 | ₩71,400 | -0.43% | 11.2만 |
|---|
| 2025.12.19 | ₩70,411 | ₩71,440 | ₩70,411 | ₩71,253 | +1.20% | 26.4만 |
|---|
| 2025.12.18 | ₩69,917 | ₩70,692 | ₩69,917 | ₩70,157 | +0.34% | 16.5만 |
|---|
| 2025.12.17 | ₩69,689 | ₩69,997 | ₩69,155 | ₩69,556 | -0.19% | 13.8만 |
|---|
| 2025.12.16 | ₩69,342 | ₩70,010 | ₩69,342 | ₩69,663 | +0.46% | 22.4만 |
|---|
| 2025.12.15 | ₩71,026 | ₩71,494 | ₩70,812 | ₩71,360 | +0.47% | 13.5만 |
|---|
| 2025.12.12 | ₩70,999 | ₩71,921 | ₩70,130 | ₩70,946 | -0.08% | 25.6만 |
|---|
| 2025.12.11 | ₩70,772 | ₩71,200 | ₩70,705 | ₩70,919 | +0.21% | 17.2만 |
|---|
| 2025.12.10 | ₩70,892 | ₩71,480 | ₩70,598 | ₩71,440 | +0.77% | 15.6만 |
|---|
| 2025.12.09 | ₩71,427 | ₩72,028 | ₩70,772 | ₩71,627 | +0.28% | 10.4만 |
|---|
| 2025.12.08 | ₩72,055 | ₩72,055 | ₩70,972 | ₩71,347 | -0.98% | 14.5만 |
|---|
| 2025.12.05 | ₩73,231 | ₩73,539 | ₩72,389 | ₩72,509 | -0.99% | 12.3만 |
|---|
| 2025.12.04 | ₩71,908 | ₩72,296 | ₩71,654 | ₩71,935 | +0.04% | 14.5만 |
|---|
| 2025.12.03 | ₩73,739 | ₩73,993 | ₩72,844 | ₩73,833 | +0.13% | 18.6만 |
|---|
| 2025.12.02 | ₩74,648 | ₩75,022 | ₩73,739 | ₩75,022 | +0.50% | 25.8만 |
|---|
| 2025.12.01 | ₩73,285 | ₩73,579 | ₩72,389 | ₩73,164 | -0.16% | 18.4만 |
|---|
| 2025.11.28 | ₩72,443 | ₩72,603 | ₩71,975 | ₩72,296 | -0.20% | 13만 |
|---|
| 2025.11.26 | ₩72,857 | ₩73,004 | ₩72,055 | ₩72,830 | -0.04% | 19.5만 |
|---|
| 2025.11.25 | ₩71,694 | ₩72,269 | ₩71,200 | ₩72,002 | +0.43% | 26.8만 |
|---|
| 2025.11.24 | ₩69,756 | ₩71,373 | ₩69,449 | ₩71,373 | +2.32% | 33.7만 |
|---|
| 2025.11.21 | ₩69,248 | ₩70,772 | ₩69,115 | ₩70,531 | +1.85% | 19.1만 |
|---|
| 2025.11.20 | ₩70,478 | ₩70,478 | ₩68,994 | ₩69,101 | -1.95% | 25.9만 |
|---|
| 2025.11.19 | ₩70,304 | ₩70,759 | ₩69,796 | ₩70,371 | +0.10% | 13.9만 |
|---|
| 2025.11.18 | ₩69,502 | ₩70,986 | ₩69,502 | ₩70,745 | +1.79% | 12.4만 |
|---|
| 2025.11.17 | ₩71,721 | ₩71,948 | ₩70,879 | ₩71,039 | -0.95% | 11.7만 |
|---|
| 2025.11.14 | ₩72,910 | ₩73,686 | ₩72,656 | ₩73,472 | +0.77% | 9.6만 |
|---|
| 2025.11.13 | ₩73,245 | ₩74,848 | ₩72,643 | ₩72,723 | -0.71% | 14.7만 |
|---|
| 2025.11.12 | ₩73,766 | ₩74,421 | ₩73,191 | ₩73,285 | -0.65% | 30.1만 |
|---|
| 2025.11.11 | ₩71,988 | ₩72,322 | ₩71,654 | ₩71,774 | -0.30% | 16.8만 |
|---|
| 2025.11.10 | ₩72,830 | ₩73,485 | ₩72,242 | ₩73,084 | +0.35% | 15.6만 |
|---|
| 2025.11.07 | ₩71,587 | ₩71,587 | ₩70,571 | ₩71,173 | -0.58% | 18.3만 |
|---|
| 2025.11.06 | ₩73,365 | ₩74,100 | ₩73,124 | ₩73,592 | +0.31% | 21.1만 |
|---|
| 2025.11.05 | ₩70,010 | ₩70,785 | ₩69,569 | ₩70,745 | +1.05% | 19.6만 |
|---|
| 2025.11.04 | ₩70,438 | ₩71,601 | ₩70,331 | ₩70,892 | +0.65% | 23만 |
|---|
| 2025.11.03 | ₩69,516 | ₩70,264 | ₩69,516 | ₩70,064 | +0.79% | 19.6만 |
|---|
| 2025.10.31 | ₩68,901 | ₩69,235 | ₩68,259 | ₩69,088 | +0.27% | 16.3만 |
|---|
| 2025.10.30 | ₩69,810 | ₩70,464 | ₩67,965 | ₩68,727 | -1.55% | 41만 |
|---|
| 2025.10.29 | ₩70,665 | ₩71,347 | ₩69,943 | ₩70,371 | -0.42% | 46.1만 |
|---|
| 2025.10.28 | ₩69,502 | ₩70,531 | ₩69,195 | ₩70,398 | +1.29% | 25.1만 |
|---|
| 2025.10.27 | ₩69,970 | ₩70,825 | ₩69,863 | ₩70,224 | +0.36% | 22.5만 |
|---|
| 2025.10.24 | ₩68,593 | ₩69,061 | ₩68,500 | ₩68,954 | +0.53% | 15만 |
|---|
| 2025.10.23 | ₩68,807 | ₩69,141 | ₩68,553 | ₩68,834 | +0.04% | 23.8만 |
|---|
| 2025.10.22 | ₩69,729 | ₩69,930 | ₩69,435 | ₩69,663 | -0.10% | 41.7만 |
|---|
| 2025.10.21 | ₩69,756 | ₩70,144 | ₩69,636 | ₩69,663 | -0.13% | 25.8만 |
|---|
| 2025.10.20 | ₩70,505 | ₩71,400 | ₩70,505 | ₩70,745 | +0.34% | 24.2만 |
|---|
| 2025.10.17 | ₩68,780 | ₩70,277 | ₩68,780 | ₩69,997 | +1.77% | 26.8만 |
|---|
| 2025.10.16 | ₩69,034 | ₩69,609 | ₩68,673 | ₩68,927 | -0.15% | 31.1만 |
|---|
| 2025.10.15 | ₩67,297 | ₩67,992 | ₩67,043 | ₩67,658 | +0.54% | 28.2만 |
|---|
| 2025.10.14 | ₩63,875 | ₩66,067 | ₩62,886 | ₩65,412 | +2.41% | 35.4만 |
|---|
| 2025.10.13 | ₩66,441 | ₩66,481 | ₩65,800 | ₩66,375 | -0.10% | 20.2만 |
|---|
| 2025.10.10 | ₩68,406 | ₩68,660 | ₩65,880 | ₩65,933 | -3.61% | 67.8만 |
|---|