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 | ₩100,400 | ₩101,095 | ₩100,400 | ₩101,015 | +0.61% | 19.9만 |
| 2026.10.08 | ₩100,159 | ₩101,363 | ₩98,982 | ₩100,828 | +0.67% | 19.7만 |
| 2026.10.07 | ₩102,633 | ₩103,463 | ₩101,202 | ₩103,142 | +0.50% | 14.8만 |
| 2026.10.06 | ₩104,185 | ₩104,867 | ₩103,396 | ₩104,212 | +0.03% | 15.4만 |
| 2026.10.05 | ₩104,760 | ₩105,603 | ₩104,305 | ₩104,947 | +0.18% | 11.6만 |
| 2026.10.02 | ₩104,961 | ₩104,961 | ₩102,540 | ₩104,372 | -0.56% | 36만 |
| 2026.10.01 | ₩101,764 | ₩102,526 | ₩100,333 | ₩102,459 | +0.68% | 38.4만 |
| 2026.09.30 | ₩105,803 | ₩105,857 | ₩102,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,891 |
| -1.81% |
| 35.5만 |
| 2026.09.29 | ₩109,174 | ₩109,482 | ₩108,024 | ₩109,401 | +0.21% | 20.2만 |
|---|
| 2026.09.28 | ₩108,759 | ₩109,923 | ₩108,331 | ₩108,505 | -0.23% | 11.1만 |
|---|
| 2026.09.25 | ₩109,054 | ₩109,054 | ₩107,796 | ₩108,278 | -0.71% | 10만 |
|---|
| 2026.09.24 | ₩106,566 | ₩107,208 | ₩105,723 | ₩106,459 | -0.10% | 10.6만 |
|---|
| 2026.09.23 | ₩106,740 | ₩107,529 | ₩106,031 | ₩106,780 | +0.04% | 15.4만 |
|---|
| 2026.09.22 | ₩110,445 | ₩111,448 | ₩109,642 | ₩110,699 | +0.23% | 19.2만 |
|---|
| 2026.09.21 | ₩110,137 | ₩111,287 | ₩109,883 | ₩110,070 | -0.06% | 11.7만 |
|---|
| 2026.09.18 | ₩106,833 | ₩107,622 | ₩106,124 | ₩107,194 | +0.34% | 21.4만 |
|---|
| 2026.09.17 | ₩110,766 | ₩111,354 | ₩110,365 | ₩110,512 | -0.23% | 13.5만 |
|---|
| 2026.09.16 | ₩110,699 | ₩112,224 | ₩107,823 | ₩109,080 | -1.46% | 16.9만 |
|---|
| 2026.09.15 | ₩111,435 | ₩111,488 | ₩109,789 | ₩110,525 | -0.82% | 13.1만 |
|---|
| 2026.09.14 | ₩112,237 | ₩113,093 | ₩112,063 | ₩112,505 | +0.24% | 12.9만 |
|---|
| 2026.09.11 | ₩111,662 | ₩113,454 | ₩111,448 | ₩112,438 | +0.69% | 12만 |
|---|
| 2026.09.10 | ₩108,545 | ₩109,268 | ₩108,198 | ₩108,652 | +0.10% | 11.3만 |
|---|
| 2026.09.09 | ₩109,950 | ₩110,592 | ₩108,679 | ₩109,294 | -0.60% | 14.2만 |
|---|
| 2026.09.08 | ₩113,053 | ₩114,458 | ₩111,742 | ₩111,742 | -1.16% | 20.2만 |
|---|
| 2026.09.04 | ₩107,703 | ₩110,378 | ₩107,636 | ₩110,057 | +2.19% | 19.1만 |
|---|
| 2026.09.03 | ₩112,812 | ₩113,227 | ₩112,023 | ₩112,986 | +0.15% | 32.3만 |
|---|
| 2026.09.02 | ₩107,408 | ₩109,549 | ₩107,408 | ₩108,893 | +1.38% | 14.1만 |
|---|
| 2026.09.01 | ₩106,686 | ₩108,505 | ₩105,964 | ₩106,927 | +0.23% | 15.5만 |
|---|
| 2026.08.31 | ₩106,058 | ₩106,432 | ₩105,442 | ₩105,897 | -0.15% | 12.9만 |
|---|
| 2026.08.28 | ₩106,392 | ₩107,087 | ₩105,335 | ₩105,870 | -0.49% | 15.4만 |
|---|
| 2026.08.27 | ₩104,265 | ₩104,894 | ₩104,024 | ₩104,292 | +0.03% | 11.4만 |
|---|
| 2026.08.26 | ₩103,342 | ₩104,225 | ₩103,249 | ₩103,663 | +0.31% | 10.4만 |
|---|
| 2026.08.25 | ₩101,924 | ₩102,754 | ₩101,724 | ₩102,740 | +0.80% | 11.6만 |
|---|
| 2026.08.24 | ₩99,477 | ₩100,533 | ₩99,142 | ₩100,373 | +0.90% | 16.1만 |
|---|
| 2026.08.21 | ₩100,199 | ₩100,466 | ₩99,530 | ₩99,824 | -0.37% | 15.8만 |
|---|
| 2026.08.20 | ₩97,029 | ₩97,029 | ₩95,584 | ₩95,919 | -1.14% | 11만 |
|---|
| 2026.08.19 | ₩101,643 | ₩101,911 | ₩98,206 | ₩98,393 | -3.20% | 19.6만 |
|---|
| 2026.08.18 | ₩100,627 | ₩101,001 | ₩99,757 | ₩100,132 | -0.49% | 11.8만 |
|---|
| 2026.08.17 | ₩101,349 | ₩102,112 | ₩101,135 | ₩101,550 | +0.20% | 7.6만 |
|---|
| 2026.08.14 | ₩100,573 | ₩101,550 | ₩100,386 | ₩100,801 | +0.23% | 10.6만 |
|---|
| 2026.08.13 | ₩99,637 | ₩100,440 | ₩99,423 | ₩100,078 | +0.44% | 23.6만 |
|---|
| 2026.08.12 | ₩98,233 | ₩98,647 | ₩97,524 | ₩98,527 | +0.30% | 17.1만 |
|---|
| 2026.08.11 | ₩98,567 | ₩99,263 | ₩97,684 | ₩97,845 | -0.73% | 19.3만 |
|---|
| 2026.08.10 | ₩98,928 | ₩99,209 | ₩97,524 | ₩99,022 | +0.09% | 19.9만 |
|---|
| 2026.08.07 | ₩103,275 | ₩103,717 | ₩100,359 | ₩101,403 | -1.81% | 29.4만 |
|---|
| 2026.08.06 | ₩99,370 | ₩99,958 | ₩98,687 | ₩99,316 | -0.05% | 16.8만 |
|---|
| 2026.08.05 | ₩96,627 | ₩98,019 | ₩96,547 | ₩96,815 | +0.19% | 22만 |
|---|
| 2026.08.04 | ₩95,196 | ₩96,975 | ₩95,196 | ₩95,865 | +0.70% | 19만 |
|---|
| 2026.08.03 | ₩95,531 | ₩95,985 | ₩94,621 | ₩95,210 | -0.34% | 19.9만 |
|---|
| 2026.07.31 | ₩95,731 | ₩95,731 | ₩93,096 | ₩93,538 | -2.29% | 30.7만 |
|---|
| 2026.07.30 | ₩94,956 | ₩96,842 | ₩94,849 | ₩96,775 | +1.92% | 30.4만 |
|---|
| 2026.07.29 | ₩91,491 | ₩93,270 | ₩91,357 | ₩91,585 | +0.10% | 25만 |
|---|
| 2026.07.28 | ₩93,310 | ₩93,872 | ₩92,040 | ₩93,377 | +0.07% | 23.3만 |
|---|
| 2026.07.27 | ₩96,226 | ₩96,748 | ₩95,129 | ₩95,638 | -0.61% | 15.2만 |
|---|
| 2026.07.24 | ₩97,858 | ₩97,858 | ₩95,303 | ₩95,624 | -2.28% | 41.3만 |
|---|
| 2026.07.23 | ₩95,022 | ₩97,510 | ₩94,568 | ₩95,838 | +0.86% | 27.2만 |
|---|
| 2026.07.22 | ₩95,330 | ₩96,561 | ₩94,380 | ₩94,501 | -0.87% | 20.6만 |
|---|
| 2026.07.21 | ₩95,143 | ₩96,681 | ₩95,063 | ₩96,159 | +1.07% | 18.1만 |
|---|
| 2026.07.20 | ₩92,829 | ₩93,431 | ₩91,933 | ₩92,414 | -0.45% | 17.5만 |
|---|
| 2026.07.17 | ₩93,805 | ₩95,731 | ₩93,270 | ₩94,648 | +0.90% | 15.5만 |
|---|
| 2026.07.16 | ₩95,932 | ₩97,176 | ₩95,598 | ₩95,705 | -0.24% | 17.4만 |
|---|
| 2026.07.15 | ₩95,504 | ₩96,467 | ₩95,170 | ₩95,531 | +0.03% | 23.8만 |
|---|
| 2026.07.14 | ₩97,243 | ₩98,179 | ₩94,996 | ₩95,330 | -1.97% | 41.8만 |
|---|
| 2026.07.13 | ₩97,751 | ₩98,674 | ₩97,256 | ₩97,617 | -0.14% | 20.7만 |
|---|
| 2026.07.10 | ₩97,524 | ₩98,714 | ₩97,443 | ₩98,019 | +0.51% | 15만 |
|---|
| 2026.07.09 | ₩94,313 | ₩94,514 | ₩92,909 | ₩94,407 | +0.10% | 36.8만 |
|---|
| 2026.07.08 | ₩94,340 | ₩96,119 | ₩93,765 | ₩96,106 | +1.87% | 24만 |
|---|
| 2026.07.07 | ₩95,678 | ₩96,400 | ₩94,581 | ₩95,424 | -0.27% | 17.4만 |
|---|
| 2026.07.06 | ₩93,150 | ₩94,795 | ₩93,070 | ₩94,287 | +1.22% | 28.6만 |
|---|
| 2026.07.02 | ₩88,281 | ₩90,434 | ₩88,268 | ₩89,458 | +1.33% | 27.1만 |
|---|
| 2026.07.01 | ₩82,917 | ₩84,268 | ₩82,382 | ₩83,626 | +0.85% | 32.3만 |
|---|
| 2026.06.30 | ₩83,907 | ₩84,763 | ₩83,372 | ₩84,603 | +0.83% | 31.6만 |
|---|
| 2026.06.29 | ₩83,613 | ₩84,469 | ₩83,064 | ₩84,108 | +0.59% | 27.9만 |
|---|
| 2026.06.26 | ₩80,309 | ₩81,633 | ₩79,961 | ₩80,630 | +0.40% | 30.4만 |
|---|
| 2026.06.25 | ₩83,599 | ₩83,854 | ₩82,369 | ₩82,917 | -0.82% | 52.5만 |
|---|
| 2026.06.24 | ₩84,536 | ₩84,870 | ₩83,265 | ₩83,626 | -1.08% | 38.1만 |
|---|
| 2026.06.23 | ₩85,526 | ₩88,107 | ₩85,526 | ₩87,345 | +2.13% | 30.7만 |
|---|
| 2026.06.22 | ₩86,917 | ₩89,257 | ₩86,194 | ₩88,495 | +1.82% | 49만 |
|---|
| 2026.06.18 | ₩89,284 | ₩90,301 | ₩88,923 | ₩89,150 | -0.15% | 26.7만 |
|---|
| 2026.06.17 | ₩91,826 | ₩92,735 | ₩90,127 | ₩90,408 | -1.54% | 32.6만 |
|---|
| 2026.06.16 | ₩95,450 | ₩95,571 | ₩94,554 | ₩95,076 | -0.39% | 18.8만 |
|---|
| 2026.06.15 | ₩93,096 | ₩95,317 | ₩93,016 | ₩93,297 | +0.22% | 40만 |
|---|
| 2026.06.12 | ₩88,495 | ₩90,528 | ₩88,495 | ₩90,020 | +1.72% | 14.3만 |
|---|
| 2026.06.11 | ₩86,743 | ₩88,054 | ₩85,231 | ₩87,719 | +1.13% | 30.1만 |
|---|
| 2026.06.10 | ₩87,157 | ₩87,987 | ₩85,927 | ₩85,967 | -1.37% | 25.2만 |
|---|
| 2026.06.09 | ₩89,538 | ₩89,833 | ₩86,502 | ₩88,268 | -1.42% | 41만 |
|---|
| 2026.06.08 | ₩86,676 | ₩86,850 | ₩84,790 | ₩85,485 | -1.37% | 27.8만 |
|---|
| 2026.06.05 | ₩91,344 | ₩92,280 | ₩89,672 | ₩89,846 | -1.64% | 47.2만 |
|---|
| 2026.06.04 | ₩86,582 | ₩89,191 | ₩86,582 | ₩88,375 | +2.07% | 25.2만 |
|---|
| 2026.06.03 | ₩85,619 | ₩86,368 | ₩85,178 | ₩85,566 | -0.06% | 26.2만 |
|---|
| 2026.06.02 | ₩84,348 | ₩87,144 | ₩84,348 | ₩86,836 | +2.95% | 18.6만 |
|---|
| 2026.06.01 | ₩83,399 | ₩83,827 | ₩82,302 | ₩83,372 | -0.03% | 25.2만 |
|---|
| 2026.05.29 | ₩84,148 | ₩84,883 | ₩83,399 | ₩84,389 | +0.29% | 35.9만 |
|---|
| 2026.05.28 | ₩83,599 | ₩84,830 | ₩82,957 | ₩84,282 | +0.82% | 33.1만 |
|---|
| 2026.05.27 | ₩86,141 | ₩86,609 | ₩84,455 | ₩85,338 | -0.93% | 26.1만 |
|---|
| 2026.05.26 | ₩86,622 | ₩86,983 | ₩86,127 | ₩86,341 | -0.32% | 16.8만 |
|---|
| 2026.05.22 | ₩86,796 | ₩87,438 | ₩85,833 | ₩86,020 | -0.89% | 15.1만 |
|---|
| 2026.05.21 | ₩84,736 | ₩86,529 | ₩84,148 | ₩85,713 | +1.15% | 20.2만 |
|---|
| 2026.05.20 | ₩84,870 | ₩86,515 | ₩84,001 | ₩85,900 | +1.21% | 23.3만 |
|---|
| 2026.05.19 | ₩84,389 | ₩85,539 | ₩83,573 | ₩84,509 | +0.14% | 23.8만 |
|---|
| 2026.05.18 | ₩85,954 | ₩85,954 | ₩84,522 | ₩85,097 | -1.00% | 34.8만 |
|---|
| 2026.05.15 | ₩85,285 | ₩86,074 | ₩84,897 | ₩85,780 | +0.58% | 17.2만 |
|---|
| 2026.05.14 | ₩86,462 | ₩88,094 | ₩86,462 | ₩87,438 | +1.13% | 19.8만 |
|---|
| 2026.05.13 | ₩86,127 | ₩86,622 | ₩85,231 | ₩85,954 | -0.20% | 34.2만 |
|---|
| 2026.05.12 | ₩86,970 | ₩87,893 | ₩86,275 | ₩87,866 | +1.03% | 26.9만 |
|---|
| 2026.05.11 | ₩90,702 | ₩90,729 | ₩88,375 | ₩89,150 | -1.71% | 28.5만 |
|---|
| 2026.05.08 | ₩91,665 | ₩92,601 | ₩89,913 | ₩91,678 | +0.01% | 20.7만 |
|---|
| 2026.05.07 | ₩92,013 | ₩92,187 | ₩90,167 | ₩90,648 | -1.48% | 20.6만 |
|---|
| 2026.05.06 | ₩91,892 | ₩91,933 | ₩90,033 | ₩91,638 | -0.28% | 20.5만 |
|---|
| 2026.05.05 | ₩89,418 | ₩91,518 | ₩89,418 | ₩90,809 | +1.56% | 19만 |
|---|
| 2026.05.04 | ₩89,137 | ₩89,726 | ₩88,294 | ₩88,615 | -0.59% | 15.7만 |
|---|
| 2026.05.01 | ₩91,438 | ₩92,441 | ₩90,903 | ₩91,424 | -0.01% | 11.2만 |
|---|
| 2026.04.30 | ₩90,194 | ₩92,374 | ₩90,100 | ₩92,080 | +2.09% | 16.3만 |
|---|
| 2026.04.29 | ₩89,873 | ₩90,461 | ₩88,910 | ₩89,097 | -0.86% | 23.2만 |
|---|
| 2026.04.28 | ₩89,605 | ₩90,488 | ₩88,789 | ₩89,485 | -0.13% | 19.1만 |
|---|
| 2026.04.27 | ₩89,806 | ₩90,180 | ₩88,843 | ₩89,338 | -0.52% | 16.4만 |
|---|
| 2026.04.24 | ₩89,913 | ₩90,006 | ₩88,308 | ₩88,789 | -1.25% | 21.6만 |
|---|
| 2026.04.23 | ₩89,124 | ₩90,207 | ₩88,361 | ₩89,257 | +0.15% | 42.9만 |
|---|
| 2026.04.22 | ₩89,685 | ₩89,685 | ₩87,064 | ₩87,706 | -2.21% | 51.4만 |
|---|
| 2026.04.21 | ₩91,451 | ₩91,531 | ₩88,615 | ₩89,070 | -2.60% | 17.9만 |
|---|
| 2026.04.20 | ₩91,505 | ₩92,040 | ₩91,023 | ₩91,224 | -0.31% | 14.2만 |
|---|
| 2026.04.17 | ₩90,956 | ₩93,431 | ₩90,943 | ₩92,441 | +1.63% | 13.3만 |
|---|
| 2026.04.16 | ₩89,672 | ₩90,956 | ₩88,816 | ₩90,047 | +0.42% | 23.7만 |
|---|
| 2026.04.15 | ₩91,250 | ₩91,371 | ₩87,478 | ₩88,388 | -3.14% | 63만 |
|---|
| 2026.04.14 | ₩90,903 | ₩91,478 | ₩90,408 | ₩91,331 | +0.47% | 23.6만 |
|---|
| 2026.04.13 | ₩89,191 | ₩91,023 | ₩88,375 | ₩90,836 | +1.84% | 26만 |
|---|
| 2026.04.10 | ₩90,033 | ₩90,515 | ₩89,311 | ₩90,033 | 0.00% | 17.1만 |
|---|
| 2026.04.09 | ₩87,412 | ₩89,471 | ₩87,412 | ₩89,137 | +1.97% | 15.4만 |
|---|
| 2026.04.08 | ₩88,548 | ₩89,378 | ₩86,823 | ₩88,829 | +0.32% | 25.1만 |
|---|
| 2026.04.07 | ₩83,078 | ₩83,733 | ₩81,981 | ₩83,666 | +0.71% | 21.8만 |
|---|
| 2026.04.06 | ₩83,813 | ₩84,134 | ₩83,171 | ₩83,947 | +0.16% | 16만 |
|---|
| 2026.04.02 | ₩81,045 | ₩83,813 | ₩81,045 | ₩83,145 | +2.59% | 16.4만 |
|---|
| 2026.04.01 | ₩83,573 | ₩84,415 | ₩83,078 | ₩83,599 | +0.03% | 22.1만 |
|---|
| 2026.03.31 | ₩78,182 | ₩82,021 | ₩78,182 | ₩82,021 | +4.91% | 39.9만 |
|---|
| 2026.03.30 | ₩80,724 | ₩80,991 | ₩79,587 | ₩79,801 | -1.14% | 23.4만 |
|---|
| 2026.03.27 | ₩81,874 | ₩83,024 | ₩80,991 | ₩81,366 | -0.62% | 28.1만 |
|---|
| 2026.03.26 | ₩82,208 | ₩83,024 | ₩81,459 | ₩81,486 | -0.88% | 43.9만 |
|---|
| 2026.03.25 | ₩82,971 | ₩83,425 | ₩82,355 | ₩82,583 | -0.47% | 34만 |
|---|
| 2026.03.24 | ₩80,951 | ₩82,235 | ₩80,162 | ₩81,847 | +1.11% | 50.2만 |
|---|
| 2026.03.23 | ₩82,797 | ₩84,001 | ₩82,262 | ₩83,131 | +0.40% | 31.1만 |
|---|
| 2026.03.20 | ₩83,907 | ₩84,990 | ₩81,874 | ₩82,556 | -1.61% | 53.3만 |
|---|
| 2026.03.19 | ₩80,938 | ₩84,442 | ₩80,938 | ₩83,827 | +3.57% | 45.9만 |
|---|
| 2026.03.18 | ₩82,663 | ₩82,957 | ₩81,299 | ₩81,352 | -1.59% | 39.8만 |
|---|
| 2026.03.17 | ₩81,968 | ₩82,810 | ₩81,486 | ₩81,861 | -0.13% | 27.4만 |
|---|
| 2026.03.16 | ₩80,443 | ₩81,459 | ₩79,881 | ₩80,871 | +0.53% | 34.2만 |
|---|
| 2026.03.13 | ₩80,189 | ₩80,643 | ₩78,583 | ₩78,637 | -1.93% | 50.5만 |
|---|
| 2026.03.12 | ₩80,469 | ₩80,817 | ₩78,717 | ₩79,225 | -1.55% | 38.7만 |
|---|
| 2026.03.11 | ₩81,927 | ₩81,954 | ₩80,617 | ₩81,138 | -0.96% | 21.7만 |
|---|
| 2026.03.10 | ₩81,968 | ₩83,158 | ₩80,897 | ₩81,513 | -0.55% | 33.1만 |
|---|
| 2026.03.09 | ₩78,690 | ₩82,422 | ₩78,503 | ₩82,355 | +4.66% | 33.7만 |
|---|
| 2026.03.06 | ₩79,881 | ₩80,683 | ₩78,316 | ₩79,894 | +0.02% | 51.3만 |
|---|
| 2026.03.05 | ₩83,452 | ₩83,452 | ₩79,854 | ₩81,419 | -2.44% | 89.4만 |
|---|
| 2026.03.04 | ₩84,603 | ₩86,181 | ₩83,318 | ₩85,686 | +1.28% | 58.3만 |
|---|
| 2026.03.03 | ₩84,589 | ₩85,659 | ₩82,396 | ₩85,298 | +0.84% | 36만 |
|---|
| 2026.03.02 | ₩85,606 | ₩87,692 | ₩81,178 | ₩87,612 | +2.34% | 64.1만 |
|---|
| 2026.02.27 | ₩91,317 | ₩91,317 | ₩88,749 | ₩89,364 | -2.14% | 28.3만 |
|---|
| 2026.02.26 | ₩95,290 | ₩95,290 | ₩91,732 | ₩93,016 | -2.39% | 24.4만 |
|---|
| 2026.02.25 | ₩93,832 | ₩94,715 | ₩93,605 | ₩94,715 | +0.94% | 26.5만 |
|---|
| 2026.02.24 | ₩92,869 | ₩94,461 | ₩92,695 | ₩94,206 | +1.44% | 23.3만 |
|---|
| 2026.02.23 | ₩94,795 | ₩95,170 | ₩93,364 | ₩93,524 | -1.34% | 15.3만 |
|---|
| 2026.02.20 | ₩93,631 | ₩95,932 | ₩93,163 | ₩95,932 | +2.46% | 23.7만 |
|---|
| 2026.02.19 | ₩93,364 | ₩93,457 | ₩92,534 | ₩93,083 | -0.30% | 22만 |
|---|
| 2026.02.18 | ₩93,177 | ₩93,832 | ₩92,441 | ₩93,498 | +0.34% | 20.9만 |
|---|
| 2026.02.17 | ₩92,748 | ₩94,073 | ₩91,491 | ₩92,615 | -0.14% | 17.5만 |
|---|
| 2026.02.13 | ₩93,471 | ₩94,099 | ₩92,401 | ₩93,404 | -0.07% | 45.4만 |
|---|
| 2026.02.12 | ₩97,122 | ₩98,179 | ₩92,882 | ₩93,337 | -3.90% | 55만 |
|---|
| 2026.02.11 | ₩92,802 | ₩93,618 | ₩90,755 | ₩91,291 | -1.63% | 38.5만 |
|---|
| 2026.02.10 | ₩89,191 | ₩90,314 | ₩88,869 | ₩89,217 | +0.03% | 28만 |
|---|
| 2026.02.09 | ₩86,141 | ₩87,037 | ₩85,713 | ₩86,475 | +0.39% | 22만 |
|---|
| 2026.02.06 | ₩86,970 | ₩87,799 | ₩85,512 | ₩87,157 | +0.22% | 27.1만 |
|---|
| 2026.02.05 | ₩80,871 | ₩83,024 | ₩80,871 | ₩82,650 | +2.20% | 32.4만 |
|---|
| 2026.02.04 | ₩82,663 | ₩82,837 | ₩80,657 | ₩80,991 | -2.02% | 26.6만 |
|---|
| 2026.02.03 | ₩81,941 | ₩82,569 | ₩80,282 | ₩80,817 | -1.37% | 31.4만 |
|---|
| 2026.02.02 | ₩76,764 | ₩78,329 | ₩76,631 | ₩78,316 | +2.02% | 19.2만 |
|---|
| 2026.01.30 | ₩78,410 | ₩78,958 | ₩77,460 | ₩78,022 | -0.49% | 15.2만 |
|---|
| 2026.01.29 | ₩79,386 | ₩80,028 | ₩78,249 | ₩79,747 | +0.45% | 14.7만 |
|---|
| 2026.01.28 | ₩79,707 | ₩79,707 | ₩77,861 | ₩78,797 | -1.14% | 24만 |
|---|
| 2026.01.27 | ₩80,135 | ₩81,245 | ₩79,760 | ₩81,245 | +1.39% | 26.2만 |
|---|
| 2026.01.26 | ₩77,821 | ₩78,115 | ₩76,818 | ₩77,473 | -0.45% | 18만 |
|---|
| 2026.01.23 | ₩76,550 | ₩78,169 | ₩76,055 | ₩77,915 | +1.78% | 15.6만 |
|---|
| 2026.01.22 | ₩76,631 | ₩76,631 | ₩75,574 | ₩76,350 | -0.37% | 26.7만 |
|---|
| 2026.01.21 | ₩74,972 | ₩76,684 | ₩74,611 | ₩76,631 | +2.21% | 45.4만 |
|---|
| 2026.01.20 | ₩73,394 | ₩74,450 | ₩73,032 | ₩74,424 | +1.40% | 38.5만 |
|---|
| 2026.01.16 | ₩72,029 | ₩72,364 | ₩71,467 | ₩72,029 | 0.00% | 88.7만 |
|---|
| 2026.01.15 | ₩72,925 | ₩73,273 | ₩72,176 | ₩72,364 | -0.77% | 12.1만 |
|---|
| 2026.01.14 | ₩72,230 | ₩73,180 | ₩72,096 | ₩73,153 | +1.28% | 12.6만 |
|---|
| 2026.01.13 | ₩71,441 | ₩71,681 | ₩70,932 | ₩71,160 | -0.39% | 11.3만 |
|---|
| 2026.01.12 | ₩71,842 | ₩71,949 | ₩71,253 | ₩71,681 | -0.22% | 12.5만 |
|---|
| 2026.01.09 | ₩71,521 | ₩72,230 | ₩71,374 | ₩72,150 | +0.88% | 16.1만 |
|---|
| 2026.01.08 | ₩71,561 | ₩72,230 | ₩70,598 | ₩71,039 | -0.73% | 8.8만 |
|---|
| 2026.01.07 | ₩73,313 | ₩73,340 | ₩72,283 | ₩72,524 | -1.08% | 13.5만 |
|---|
| 2026.01.06 | ₩74,892 | ₩74,892 | ₩73,982 | ₩74,156 | -0.98% | 14.1만 |
|---|
| 2026.01.05 | ₩75,052 | ₩75,226 | ₩73,969 | ₩74,450 | -0.80% | 38.2만 |
|---|
| 2026.01.02 | ₩72,056 | ₩72,257 | ₩71,387 | ₩72,257 | +0.28% | 21.1만 |
|---|
| 2025.12.31 | ₩71,882 | ₩71,882 | ₩71,521 | ₩71,735 | -0.20% | 6.6만 |
|---|
| 2025.12.30 | ₩72,176 | ₩72,297 | ₩71,481 | ₩72,002 | -0.24% | 10.1만 |
|---|
| 2025.12.29 | ₩72,404 | ₩72,899 | ₩72,377 | ₩72,645 | +0.33% | 12만 |
|---|
| 2025.12.26 | ₩72,417 | ₩73,474 | ₩71,588 | ₩72,176 | -0.33% | 12.7만 |
|---|
| 2025.12.24 | ₩71,695 | ₩72,578 | ₩71,320 | ₩72,417 | +1.01% | 7.5만 |
|---|
| 2025.12.23 | ₩69,194 | ₩70,437 | ₩69,006 | ₩70,330 | +1.64% | 20.2만 |
|---|
| 2025.12.22 | ₩71,762 | ₩71,762 | ₩70,705 | ₩71,454 | -0.43% | 11.2만 |
|---|
| 2025.12.19 | ₩70,464 | ₩71,494 | ₩70,464 | ₩71,307 | +1.20% | 26.4만 |
|---|
| 2025.12.18 | ₩69,969 | ₩70,745 | ₩69,969 | ₩70,210 | +0.34% | 16.5만 |
|---|
| 2025.12.17 | ₩69,742 | ₩70,050 | ₩69,207 | ₩69,608 | -0.19% | 13.8만 |
|---|
| 2025.12.16 | ₩69,394 | ₩70,063 | ₩69,394 | ₩69,715 | +0.46% | 22.4만 |
|---|
| 2025.12.15 | ₩71,080 | ₩71,548 | ₩70,866 | ₩71,414 | +0.47% | 13.5만 |
|---|
| 2025.12.12 | ₩71,053 | ₩71,976 | ₩70,183 | ₩70,999 | -0.08% | 25.6만 |
|---|
| 2025.12.11 | ₩70,825 | ₩71,253 | ₩70,759 | ₩70,973 | +0.21% | 17.2만 |
|---|
| 2025.12.10 | ₩70,946 | ₩71,534 | ₩70,652 | ₩71,494 | +0.77% | 15.6만 |
|---|
| 2025.12.09 | ₩71,481 | ₩72,083 | ₩70,825 | ₩71,681 | +0.28% | 10.4만 |
|---|
| 2025.12.08 | ₩72,109 | ₩72,109 | ₩71,026 | ₩71,401 | -0.98% | 14.5만 |
|---|
| 2025.12.05 | ₩73,287 | ₩73,594 | ₩72,444 | ₩72,564 | -0.99% | 12.3만 |
|---|
| 2025.12.04 | ₩71,962 | ₩72,350 | ₩71,708 | ₩71,989 | +0.04% | 14.5만 |
|---|
| 2025.12.03 | ₩73,795 | ₩74,049 | ₩72,899 | ₩73,888 | +0.13% | 18.6만 |
|---|
| 2025.12.02 | ₩74,704 | ₩75,079 | ₩73,795 | ₩75,079 | +0.50% | 25.8만 |
|---|
| 2025.12.01 | ₩73,340 | ₩73,634 | ₩72,444 | ₩73,220 | -0.16% | 18.4만 |
|---|
| 2025.11.28 | ₩72,497 | ₩72,658 | ₩72,029 | ₩72,350 | -0.20% | 13만 |
|---|
| 2025.11.26 | ₩72,912 | ₩73,059 | ₩72,109 | ₩72,885 | -0.04% | 19.5만 |
|---|
| 2025.11.25 | ₩71,748 | ₩72,323 | ₩71,253 | ₩72,056 | +0.43% | 26.8만 |
|---|
| 2025.11.24 | ₩69,809 | ₩71,427 | ₩69,501 | ₩71,427 | +2.32% | 33.7만 |
|---|
| 2025.11.21 | ₩69,301 | ₩70,825 | ₩69,167 | ₩70,585 | +1.85% | 19.1만 |
|---|
| 2025.11.20 | ₩70,531 | ₩70,531 | ₩69,046 | ₩69,153 | -1.95% | 25.9만 |
|---|
| 2025.11.19 | ₩70,357 | ₩70,812 | ₩69,849 | ₩70,424 | +0.10% | 13.9만 |
|---|
| 2025.11.18 | ₩69,555 | ₩71,039 | ₩69,555 | ₩70,799 | +1.79% | 12.4만 |
|---|
| 2025.11.17 | ₩71,775 | ₩72,002 | ₩70,932 | ₩71,093 | -0.95% | 11.7만 |
|---|
| 2025.11.14 | ₩72,966 | ₩73,741 | ₩72,711 | ₩73,527 | +0.77% | 9.6만 |
|---|
| 2025.11.13 | ₩73,300 | ₩74,905 | ₩72,698 | ₩72,778 | -0.71% | 14.7만 |
|---|
| 2025.11.12 | ₩73,822 | ₩74,477 | ₩73,246 | ₩73,340 | -0.65% | 30.1만 |
|---|
| 2025.11.11 | ₩72,043 | ₩72,377 | ₩71,708 | ₩71,829 | -0.30% | 16.8만 |
|---|
| 2025.11.10 | ₩72,885 | ₩73,541 | ₩72,297 | ₩73,139 | +0.35% | 15.6만 |
|---|
| 2025.11.07 | ₩71,641 | ₩71,641 | ₩70,625 | ₩71,227 | -0.58% | 18.3만 |
|---|
| 2025.11.06 | ₩73,420 | ₩74,156 | ₩73,180 | ₩73,648 | +0.31% | 21.1만 |
|---|
| 2025.11.05 | ₩70,063 | ₩70,839 | ₩69,622 | ₩70,799 | +1.05% | 19.6만 |
|---|
| 2025.11.04 | ₩70,491 | ₩71,655 | ₩70,384 | ₩70,946 | +0.65% | 23만 |
|---|
| 2025.11.03 | ₩69,568 | ₩70,317 | ₩69,568 | ₩70,116 | +0.79% | 19.6만 |
|---|
| 2025.10.31 | ₩68,953 | ₩69,287 | ₩68,311 | ₩69,140 | +0.27% | 16.3만 |
|---|
| 2025.10.30 | ₩69,862 | ₩70,518 | ₩68,016 | ₩68,779 | -1.55% | 41만 |
|---|
| 2025.10.29 | ₩70,718 | ₩71,401 | ₩69,996 | ₩70,424 | -0.42% | 46.1만 |
|---|
| 2025.10.28 | ₩69,555 | ₩70,585 | ₩69,247 | ₩70,451 | +1.29% | 25.1만 |
|---|
| 2025.10.27 | ₩70,023 | ₩70,879 | ₩69,916 | ₩70,277 | +0.36% | 22.5만 |
|---|
| 2025.10.24 | ₩68,645 | ₩69,113 | ₩68,551 | ₩69,006 | +0.53% | 15만 |
|---|
| 2025.10.23 | ₩68,859 | ₩69,194 | ₩68,605 | ₩68,886 | +0.04% | 23.8만 |
|---|
| 2025.10.22 | ₩69,782 | ₩69,983 | ₩69,488 | ₩69,715 | -0.10% | 41.7만 |
|---|
| 2025.10.21 | ₩69,809 | ₩70,197 | ₩69,688 | ₩69,715 | -0.13% | 25.8만 |
|---|
| 2025.10.20 | ₩70,558 | ₩71,454 | ₩70,558 | ₩70,799 | +0.34% | 24.2만 |
|---|
| 2025.10.17 | ₩68,832 | ₩70,330 | ₩68,832 | ₩70,050 | +1.77% | 26.8만 |
|---|
| 2025.10.16 | ₩69,087 | ₩69,662 | ₩68,725 | ₩68,980 | -0.15% | 31.1만 |
|---|
| 2025.10.15 | ₩67,348 | ₩68,043 | ₩67,094 | ₩67,709 | +0.54% | 28.2만 |
|---|
| 2025.10.14 | ₩63,923 | ₩66,117 | ₩62,934 | ₩65,462 | +2.41% | 35.4만 |
|---|
| 2025.10.13 | ₩66,492 | ₩66,532 | ₩65,850 | ₩66,425 | -0.10% | 20.2만 |
|---|
| 2025.10.10 | ₩68,458 | ₩68,712 | ₩65,930 | ₩65,983 | -3.61% | 67.8만 |
|---|