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 | ₩100,204 | ₩100,898 | ₩100,204 | ₩100,818 | +0.61% | 19.9만 |
| 2026.10.08 | ₩99,963 | ₩101,165 | ₩98,789 | ₩100,631 | +0.67% | 19.7만 |
| 2026.10.07 | ₩102,433 | ₩103,261 | ₩101,005 | ₩102,940 | +0.50% | 14.8만 |
| 2026.10.06 | ₩103,982 | ₩104,662 | ₩103,194 | ₩104,008 | +0.03% | 15.4만 |
| 2026.10.05 | ₩104,556 | ₩105,397 | ₩104,102 | ₩104,743 | +0.18% | 11.6만 |
| 2026.10.02 | ₩104,756 | ₩104,756 | ₩102,340 | ₩104,168 | -0.56% | 36만 |
| 2026.10.01 | ₩101,565 | ₩102,326 | ₩100,137 | ₩102,259 | +0.68% | 38.4만 |
| 2026.09.30 | ₩105,597 | ₩105,650 | ₩102,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,688 |
| -1.81% |
| 35.5만 |
| 2026.09.29 | ₩108,961 | ₩109,268 | ₩107,813 | ₩109,188 | +0.21% | 20.2만 |
|---|
| 2026.09.28 | ₩108,547 | ₩109,709 | ₩108,120 | ₩108,294 | -0.23% | 11.1만 |
|---|
| 2026.09.25 | ₩108,841 | ₩108,841 | ₩107,586 | ₩108,067 | -0.71% | 10만 |
|---|
| 2026.09.24 | ₩106,358 | ₩106,999 | ₩105,517 | ₩106,251 | -0.10% | 10.6만 |
|---|
| 2026.09.23 | ₩106,531 | ₩107,319 | ₩105,824 | ₩106,571 | +0.04% | 15.4만 |
|---|
| 2026.09.22 | ₩110,229 | ₩111,231 | ₩109,428 | ₩110,483 | +0.23% | 19.2만 |
|---|
| 2026.09.21 | ₩109,922 | ₩111,070 | ₩109,669 | ₩109,856 | -0.06% | 11.7만 |
|---|
| 2026.09.18 | ₩106,625 | ₩107,412 | ₩105,917 | ₩106,985 | +0.34% | 21.4만 |
|---|
| 2026.09.17 | ₩110,550 | ₩111,137 | ₩110,149 | ₩110,296 | -0.23% | 13.5만 |
|---|
| 2026.09.16 | ₩110,483 | ₩112,005 | ₩107,613 | ₩108,868 | -1.46% | 16.9만 |
|---|
| 2026.09.15 | ₩111,217 | ₩111,271 | ₩109,575 | ₩110,309 | -0.82% | 13.1만 |
|---|
| 2026.09.14 | ₩112,018 | ₩112,873 | ₩111,845 | ₩112,285 | +0.24% | 12.9만 |
|---|
| 2026.09.11 | ₩111,444 | ₩113,233 | ₩111,231 | ₩112,218 | +0.69% | 12만 |
|---|
| 2026.09.10 | ₩108,334 | ₩109,055 | ₩107,987 | ₩108,440 | +0.10% | 11.3만 |
|---|
| 2026.09.09 | ₩109,735 | ₩110,376 | ₩108,467 | ₩109,081 | -0.60% | 14.2만 |
|---|
| 2026.09.08 | ₩112,833 | ₩114,234 | ₩111,524 | ₩111,524 | -1.16% | 20.2만 |
|---|
| 2026.09.04 | ₩107,493 | ₩110,163 | ₩107,426 | ₩109,842 | +2.19% | 19.1만 |
|---|
| 2026.09.03 | ₩112,592 | ₩113,006 | ₩111,805 | ₩112,766 | +0.15% | 32.3만 |
|---|
| 2026.09.02 | ₩107,199 | ₩109,335 | ₩107,199 | ₩108,681 | +1.38% | 14.1만 |
|---|
| 2026.09.01 | ₩106,478 | ₩108,294 | ₩105,757 | ₩106,718 | +0.23% | 15.5만 |
|---|
| 2026.08.31 | ₩105,851 | ₩106,224 | ₩105,236 | ₩105,690 | -0.15% | 12.9만 |
|---|
| 2026.08.28 | ₩106,184 | ₩106,878 | ₩105,130 | ₩105,664 | -0.49% | 15.4만 |
|---|
| 2026.08.27 | ₩104,062 | ₩104,689 | ₩103,821 | ₩104,088 | +0.03% | 11.4만 |
|---|
| 2026.08.26 | ₩103,141 | ₩104,022 | ₩103,047 | ₩103,461 | +0.31% | 10.4만 |
|---|
| 2026.08.25 | ₩101,725 | ₩102,553 | ₩101,525 | ₩102,540 | +0.80% | 11.6만 |
|---|
| 2026.08.24 | ₩99,282 | ₩100,337 | ₩98,949 | ₩100,177 | +0.90% | 16.1만 |
|---|
| 2026.08.21 | ₩100,003 | ₩100,270 | ₩99,336 | ₩99,630 | -0.37% | 15.8만 |
|---|
| 2026.08.20 | ₩96,839 | ₩96,839 | ₩95,398 | ₩95,731 | -1.14% | 11만 |
|---|
| 2026.08.19 | ₩101,445 | ₩101,712 | ₩98,014 | ₩98,201 | -3.20% | 19.6만 |
|---|
| 2026.08.18 | ₩100,431 | ₩100,804 | ₩99,563 | ₩99,937 | -0.49% | 11.8만 |
|---|
| 2026.08.17 | ₩101,151 | ₩101,912 | ₩100,938 | ₩101,352 | +0.20% | 7.6만 |
|---|
| 2026.08.14 | ₩100,377 | ₩101,352 | ₩100,190 | ₩100,604 | +0.23% | 10.6만 |
|---|
| 2026.08.13 | ₩99,443 | ₩100,244 | ₩99,229 | ₩99,883 | +0.44% | 23.6만 |
|---|
| 2026.08.12 | ₩98,041 | ₩98,455 | ₩97,333 | ₩98,335 | +0.30% | 17.1만 |
|---|
| 2026.08.11 | ₩98,375 | ₩99,069 | ₩97,494 | ₩97,654 | -0.73% | 19.3만 |
|---|
| 2026.08.10 | ₩98,735 | ₩99,015 | ₩97,333 | ₩98,829 | +0.09% | 19.9만 |
|---|
| 2026.08.07 | ₩103,074 | ₩103,514 | ₩100,164 | ₩101,205 | -1.81% | 29.4만 |
|---|
| 2026.08.06 | ₩99,176 | ₩99,763 | ₩98,495 | ₩99,122 | -0.05% | 16.8만 |
|---|
| 2026.08.05 | ₩96,439 | ₩97,827 | ₩96,359 | ₩96,626 | +0.19% | 22만 |
|---|
| 2026.08.04 | ₩95,011 | ₩96,786 | ₩95,011 | ₩95,678 | +0.70% | 19만 |
|---|
| 2026.08.03 | ₩95,344 | ₩95,798 | ₩94,436 | ₩95,024 | -0.34% | 19.9만 |
|---|
| 2026.07.31 | ₩95,545 | ₩95,545 | ₩92,915 | ₩93,355 | -2.29% | 30.7만 |
|---|
| 2026.07.30 | ₩94,770 | ₩96,653 | ₩94,663 | ₩96,586 | +1.92% | 30.4만 |
|---|
| 2026.07.29 | ₩91,313 | ₩93,088 | ₩91,179 | ₩91,406 | +0.10% | 25만 |
|---|
| 2026.07.28 | ₩93,128 | ₩93,689 | ₩91,860 | ₩93,195 | +0.07% | 23.3만 |
|---|
| 2026.07.27 | ₩96,038 | ₩96,559 | ₩94,944 | ₩95,451 | -0.61% | 15.2만 |
|---|
| 2026.07.24 | ₩97,667 | ₩97,667 | ₩95,117 | ₩95,438 | -2.28% | 41.3만 |
|---|
| 2026.07.23 | ₩94,837 | ₩97,320 | ₩94,383 | ₩95,651 | +0.86% | 27.2만 |
|---|
| 2026.07.22 | ₩95,144 | ₩96,372 | ₩94,196 | ₩94,316 | -0.87% | 20.6만 |
|---|
| 2026.07.21 | ₩94,957 | ₩96,492 | ₩94,877 | ₩95,972 | +1.07% | 18.1만 |
|---|
| 2026.07.20 | ₩92,648 | ₩93,248 | ₩91,753 | ₩92,234 | -0.45% | 17.5만 |
|---|
| 2026.07.17 | ₩93,622 | ₩95,545 | ₩93,088 | ₩94,463 | +0.90% | 15.5만 |
|---|
| 2026.07.16 | ₩95,745 | ₩96,986 | ₩95,411 | ₩95,518 | -0.24% | 17.4만 |
|---|
| 2026.07.15 | ₩95,318 | ₩96,279 | ₩94,984 | ₩95,344 | +0.03% | 23.8만 |
|---|
| 2026.07.14 | ₩97,053 | ₩97,988 | ₩94,810 | ₩95,144 | -1.97% | 41.8만 |
|---|
| 2026.07.13 | ₩97,560 | ₩98,481 | ₩97,066 | ₩97,427 | -0.14% | 20.7만 |
|---|
| 2026.07.10 | ₩97,333 | ₩98,522 | ₩97,253 | ₩97,827 | +0.51% | 15만 |
|---|
| 2026.07.09 | ₩94,129 | ₩94,330 | ₩92,728 | ₩94,223 | +0.10% | 36.8만 |
|---|
| 2026.07.08 | ₩94,156 | ₩95,932 | ₩93,582 | ₩95,918 | +1.87% | 24만 |
|---|
| 2026.07.07 | ₩95,491 | ₩96,212 | ₩94,396 | ₩95,237 | -0.27% | 17.4만 |
|---|
| 2026.07.06 | ₩92,968 | ₩94,610 | ₩92,888 | ₩94,103 | +1.22% | 28.6만 |
|---|
| 2026.07.02 | ₩88,109 | ₩90,258 | ₩88,095 | ₩89,283 | +1.33% | 27.1만 |
|---|
| 2026.07.01 | ₩82,755 | ₩84,104 | ₩82,221 | ₩83,463 | +0.85% | 32.3만 |
|---|
| 2026.06.30 | ₩83,743 | ₩84,598 | ₩83,209 | ₩84,437 | +0.83% | 31.6만 |
|---|
| 2026.06.29 | ₩83,450 | ₩84,304 | ₩82,902 | ₩83,944 | +0.59% | 27.9만 |
|---|
| 2026.06.26 | ₩80,152 | ₩81,474 | ₩79,805 | ₩80,473 | +0.40% | 30.4만 |
|---|
| 2026.06.25 | ₩83,436 | ₩83,690 | ₩82,208 | ₩82,755 | -0.82% | 52.5만 |
|---|
| 2026.06.24 | ₩84,371 | ₩84,704 | ₩83,103 | ₩83,463 | -1.08% | 38.1만 |
|---|
| 2026.06.23 | ₩85,359 | ₩87,935 | ₩85,359 | ₩87,174 | +2.13% | 30.7만 |
|---|
| 2026.06.22 | ₩86,747 | ₩89,083 | ₩86,026 | ₩88,322 | +1.82% | 49만 |
|---|
| 2026.06.18 | ₩89,110 | ₩90,125 | ₩88,749 | ₩88,976 | -0.15% | 26.7만 |
|---|
| 2026.06.17 | ₩91,646 | ₩92,554 | ₩89,951 | ₩90,231 | -1.54% | 32.6만 |
|---|
| 2026.06.16 | ₩95,264 | ₩95,384 | ₩94,370 | ₩94,890 | -0.39% | 18.8만 |
|---|
| 2026.06.15 | ₩92,915 | ₩95,131 | ₩92,835 | ₩93,115 | +0.22% | 40만 |
|---|
| 2026.06.12 | ₩88,322 | ₩90,351 | ₩88,322 | ₩89,844 | +1.72% | 14.3만 |
|---|
| 2026.06.11 | ₩86,573 | ₩87,882 | ₩85,065 | ₩87,548 | +1.13% | 30.1만 |
|---|
| 2026.06.10 | ₩86,987 | ₩87,815 | ₩85,759 | ₩85,799 | -1.37% | 25.2만 |
|---|
| 2026.06.09 | ₩89,364 | ₩89,657 | ₩86,333 | ₩88,095 | -1.42% | 41만 |
|---|
| 2026.06.08 | ₩86,507 | ₩86,680 | ₩84,624 | ₩85,319 | -1.37% | 27.8만 |
|---|
| 2026.06.05 | ₩91,166 | ₩92,100 | ₩89,497 | ₩89,671 | -1.64% | 47.2만 |
|---|
| 2026.06.04 | ₩86,413 | ₩89,016 | ₩86,413 | ₩88,202 | +2.07% | 25.2만 |
|---|
| 2026.06.03 | ₩85,452 | ₩86,200 | ₩85,012 | ₩85,399 | -0.06% | 26.2만 |
|---|
| 2026.06.02 | ₩84,184 | ₩86,974 | ₩84,184 | ₩86,667 | +2.95% | 18.6만 |
|---|
| 2026.06.01 | ₩83,236 | ₩83,663 | ₩82,141 | ₩83,209 | -0.03% | 25.2만 |
|---|
| 2026.05.29 | ₩83,984 | ₩84,718 | ₩83,236 | ₩84,224 | +0.29% | 35.9만 |
|---|
| 2026.05.28 | ₩83,436 | ₩84,664 | ₩82,795 | ₩84,117 | +0.82% | 33.1만 |
|---|
| 2026.05.27 | ₩85,973 | ₩86,440 | ₩84,291 | ₩85,172 | -0.93% | 26.1만 |
|---|
| 2026.05.26 | ₩86,453 | ₩86,814 | ₩85,959 | ₩86,173 | -0.32% | 16.8만 |
|---|
| 2026.05.22 | ₩86,627 | ₩87,268 | ₩85,666 | ₩85,853 | -0.89% | 15.1만 |
|---|
| 2026.05.21 | ₩84,571 | ₩86,360 | ₩83,984 | ₩85,546 | +1.15% | 20.2만 |
|---|
| 2026.05.20 | ₩84,704 | ₩86,347 | ₩83,837 | ₩85,732 | +1.21% | 23.3만 |
|---|
| 2026.05.19 | ₩84,224 | ₩85,372 | ₩83,410 | ₩84,344 | +0.14% | 23.8만 |
|---|
| 2026.05.18 | ₩85,786 | ₩85,786 | ₩84,357 | ₩84,931 | -1.00% | 34.8만 |
|---|
| 2026.05.15 | ₩85,118 | ₩85,906 | ₩84,731 | ₩85,612 | +0.58% | 17.2만 |
|---|
| 2026.05.14 | ₩86,293 | ₩87,922 | ₩86,293 | ₩87,268 | +1.13% | 19.8만 |
|---|
| 2026.05.13 | ₩85,959 | ₩86,453 | ₩85,065 | ₩85,786 | -0.20% | 34.2만 |
|---|
| 2026.05.12 | ₩86,800 | ₩87,722 | ₩86,106 | ₩87,695 | +1.03% | 26.9만 |
|---|
| 2026.05.11 | ₩90,525 | ₩90,552 | ₩88,202 | ₩88,976 | -1.71% | 28.5만 |
|---|
| 2026.05.08 | ₩91,486 | ₩92,421 | ₩89,737 | ₩91,500 | +0.01% | 20.7만 |
|---|
| 2026.05.07 | ₩91,833 | ₩92,007 | ₩89,991 | ₩90,472 | -1.48% | 20.6만 |
|---|
| 2026.05.06 | ₩91,713 | ₩91,753 | ₩89,858 | ₩91,459 | -0.28% | 20.5만 |
|---|
| 2026.05.05 | ₩89,243 | ₩91,339 | ₩89,243 | ₩90,632 | +1.56% | 19만 |
|---|
| 2026.05.04 | ₩88,963 | ₩89,550 | ₩88,122 | ₩88,442 | -0.59% | 15.7만 |
|---|
| 2026.05.01 | ₩91,259 | ₩92,260 | ₩90,725 | ₩91,246 | -0.01% | 11.2만 |
|---|
| 2026.04.30 | ₩90,018 | ₩92,194 | ₩89,924 | ₩91,900 | +2.09% | 16.3만 |
|---|
| 2026.04.29 | ₩89,697 | ₩90,285 | ₩88,736 | ₩88,923 | -0.86% | 23.2만 |
|---|
| 2026.04.28 | ₩89,430 | ₩90,311 | ₩88,616 | ₩89,310 | -0.13% | 19.1만 |
|---|
| 2026.04.27 | ₩89,631 | ₩90,004 | ₩88,669 | ₩89,163 | -0.52% | 16.4만 |
|---|
| 2026.04.24 | ₩89,737 | ₩89,831 | ₩88,135 | ₩88,616 | -1.25% | 21.6만 |
|---|
| 2026.04.23 | ₩88,950 | ₩90,031 | ₩88,189 | ₩89,083 | +0.15% | 42.9만 |
|---|
| 2026.04.22 | ₩89,510 | ₩89,510 | ₩86,894 | ₩87,535 | -2.21% | 51.4만 |
|---|
| 2026.04.21 | ₩91,273 | ₩91,353 | ₩88,442 | ₩88,896 | -2.60% | 17.9만 |
|---|
| 2026.04.20 | ₩91,326 | ₩91,860 | ₩90,845 | ₩91,046 | -0.31% | 14.2만 |
|---|
| 2026.04.17 | ₩90,779 | ₩93,248 | ₩90,765 | ₩92,260 | +1.63% | 13.3만 |
|---|
| 2026.04.16 | ₩89,497 | ₩90,779 | ₩88,643 | ₩89,871 | +0.42% | 23.7만 |
|---|
| 2026.04.15 | ₩91,072 | ₩91,192 | ₩87,308 | ₩88,215 | -3.14% | 63만 |
|---|
| 2026.04.14 | ₩90,725 | ₩91,299 | ₩90,231 | ₩91,152 | +0.47% | 23.6만 |
|---|
| 2026.04.13 | ₩89,016 | ₩90,845 | ₩88,202 | ₩90,658 | +1.84% | 26만 |
|---|
| 2026.04.10 | ₩89,858 | ₩90,338 | ₩89,137 | ₩89,858 | 0.00% | 17.1만 |
|---|
| 2026.04.09 | ₩87,241 | ₩89,297 | ₩87,241 | ₩88,963 | +1.97% | 15.4만 |
|---|
| 2026.04.08 | ₩88,376 | ₩89,203 | ₩86,654 | ₩88,656 | +0.32% | 25.1만 |
|---|
| 2026.04.07 | ₩82,916 | ₩83,570 | ₩81,821 | ₩83,503 | +0.71% | 21.8만 |
|---|
| 2026.04.06 | ₩83,650 | ₩83,970 | ₩83,009 | ₩83,783 | +0.16% | 16만 |
|---|
| 2026.04.02 | ₩80,886 | ₩83,650 | ₩80,886 | ₩82,982 | +2.59% | 16.4만 |
|---|
| 2026.04.01 | ₩83,410 | ₩84,251 | ₩82,916 | ₩83,436 | +0.03% | 22.1만 |
|---|
| 2026.03.31 | ₩78,030 | ₩81,861 | ₩78,030 | ₩81,861 | +4.91% | 39.9만 |
|---|
| 2026.03.30 | ₩80,566 | ₩80,833 | ₩79,431 | ₩79,645 | -1.14% | 23.4만 |
|---|
| 2026.03.27 | ₩81,714 | ₩82,862 | ₩80,833 | ₩81,207 | -0.62% | 28.1만 |
|---|
| 2026.03.26 | ₩82,048 | ₩82,862 | ₩81,300 | ₩81,327 | -0.88% | 43.9만 |
|---|
| 2026.03.25 | ₩82,809 | ₩83,263 | ₩82,195 | ₩82,422 | -0.47% | 34만 |
|---|
| 2026.03.24 | ₩80,793 | ₩82,075 | ₩80,005 | ₩81,687 | +1.11% | 50.2만 |
|---|
| 2026.03.23 | ₩82,635 | ₩83,837 | ₩82,101 | ₩82,969 | +0.40% | 31.1만 |
|---|
| 2026.03.20 | ₩83,743 | ₩84,825 | ₩81,714 | ₩82,395 | -1.61% | 53.3만 |
|---|
| 2026.03.19 | ₩80,780 | ₩84,277 | ₩80,780 | ₩83,663 | +3.57% | 45.9만 |
|---|
| 2026.03.18 | ₩82,502 | ₩82,795 | ₩81,140 | ₩81,193 | -1.59% | 39.8만 |
|---|
| 2026.03.17 | ₩81,808 | ₩82,649 | ₩81,327 | ₩81,701 | -0.13% | 27.4만 |
|---|
| 2026.03.16 | ₩80,286 | ₩81,300 | ₩79,725 | ₩80,713 | +0.53% | 34.2만 |
|---|
| 2026.03.13 | ₩80,032 | ₩80,486 | ₩78,430 | ₩78,483 | -1.93% | 50.5만 |
|---|
| 2026.03.12 | ₩80,312 | ₩80,659 | ₩78,564 | ₩79,071 | -1.55% | 38.7만 |
|---|
| 2026.03.11 | ₩81,768 | ₩81,794 | ₩80,459 | ₩80,980 | -0.96% | 21.7만 |
|---|
| 2026.03.10 | ₩81,808 | ₩82,996 | ₩80,740 | ₩81,354 | -0.55% | 33.1만 |
|---|
| 2026.03.09 | ₩78,537 | ₩82,261 | ₩78,350 | ₩82,195 | +4.66% | 33.7만 |
|---|
| 2026.03.06 | ₩79,725 | ₩80,526 | ₩78,163 | ₩79,738 | +0.02% | 51.3만 |
|---|
| 2026.03.05 | ₩83,289 | ₩83,289 | ₩79,698 | ₩81,260 | -2.44% | 89.4만 |
|---|
| 2026.03.04 | ₩84,437 | ₩86,013 | ₩83,156 | ₩85,519 | +1.28% | 58.3만 |
|---|
| 2026.03.03 | ₩84,424 | ₩85,492 | ₩82,235 | ₩85,132 | +0.84% | 36만 |
|---|
| 2026.03.02 | ₩85,439 | ₩87,521 | ₩81,020 | ₩87,441 | +2.34% | 64.1만 |
|---|
| 2026.02.27 | ₩91,139 | ₩91,139 | ₩88,576 | ₩89,190 | -2.14% | 28.3만 |
|---|
| 2026.02.26 | ₩95,104 | ₩95,104 | ₩91,553 | ₩92,835 | -2.39% | 24.4만 |
|---|
| 2026.02.25 | ₩93,649 | ₩94,530 | ₩93,422 | ₩94,530 | +0.94% | 26.5만 |
|---|
| 2026.02.24 | ₩92,688 | ₩94,276 | ₩92,514 | ₩94,023 | +1.44% | 23.3만 |
|---|
| 2026.02.23 | ₩94,610 | ₩94,984 | ₩93,182 | ₩93,342 | -1.34% | 15.3만 |
|---|
| 2026.02.20 | ₩93,449 | ₩95,745 | ₩92,981 | ₩95,745 | +2.46% | 23.7만 |
|---|
| 2026.02.19 | ₩93,182 | ₩93,275 | ₩92,354 | ₩92,901 | -0.30% | 22만 |
|---|
| 2026.02.18 | ₩92,995 | ₩93,649 | ₩92,260 | ₩93,315 | +0.34% | 20.9만 |
|---|
| 2026.02.17 | ₩92,568 | ₩93,889 | ₩91,313 | ₩92,434 | -0.14% | 17.5만 |
|---|
| 2026.02.13 | ₩93,288 | ₩93,916 | ₩92,220 | ₩93,222 | -0.07% | 45.4만 |
|---|
| 2026.02.12 | ₩96,933 | ₩97,988 | ₩92,701 | ₩93,155 | -3.90% | 55만 |
|---|
| 2026.02.11 | ₩92,621 | ₩93,435 | ₩90,578 | ₩91,112 | -1.63% | 38.5만 |
|---|
| 2026.02.10 | ₩89,016 | ₩90,138 | ₩88,696 | ₩89,043 | +0.03% | 28만 |
|---|
| 2026.02.09 | ₩85,973 | ₩86,867 | ₩85,546 | ₩86,306 | +0.39% | 22만 |
|---|
| 2026.02.06 | ₩86,800 | ₩87,628 | ₩85,345 | ₩86,987 | +0.22% | 27.1만 |
|---|
| 2026.02.05 | ₩80,713 | ₩82,862 | ₩80,713 | ₩82,488 | +2.20% | 32.4만 |
|---|
| 2026.02.04 | ₩82,502 | ₩82,675 | ₩80,499 | ₩80,833 | -2.02% | 26.6만 |
|---|
| 2026.02.03 | ₩81,781 | ₩82,408 | ₩80,126 | ₩80,659 | -1.37% | 31.4만 |
|---|
| 2026.02.02 | ₩76,615 | ₩78,176 | ₩76,481 | ₩78,163 | +2.02% | 19.2만 |
|---|
| 2026.01.30 | ₩78,257 | ₩78,804 | ₩77,309 | ₩77,869 | -0.49% | 15.2만 |
|---|
| 2026.01.29 | ₩79,231 | ₩79,872 | ₩78,096 | ₩79,592 | +0.45% | 14.7만 |
|---|
| 2026.01.28 | ₩79,551 | ₩79,551 | ₩77,709 | ₩78,644 | -1.14% | 24만 |
|---|
| 2026.01.27 | ₩79,979 | ₩81,087 | ₩79,605 | ₩81,087 | +1.39% | 26.2만 |
|---|
| 2026.01.26 | ₩77,669 | ₩77,963 | ₩76,668 | ₩77,322 | -0.45% | 18만 |
|---|
| 2026.01.23 | ₩76,401 | ₩78,016 | ₩75,907 | ₩77,763 | +1.78% | 15.6만 |
|---|
| 2026.01.22 | ₩76,481 | ₩76,481 | ₩75,426 | ₩76,201 | -0.37% | 26.7만 |
|---|
| 2026.01.21 | ₩74,826 | ₩76,534 | ₩74,465 | ₩76,481 | +2.21% | 45.4만 |
|---|
| 2026.01.20 | ₩73,250 | ₩74,305 | ₩72,890 | ₩74,278 | +1.40% | 38.5만 |
|---|
| 2026.01.16 | ₩71,889 | ₩72,222 | ₩71,328 | ₩71,889 | 0.00% | 88.7만 |
|---|
| 2026.01.15 | ₩72,783 | ₩73,130 | ₩72,036 | ₩72,222 | -0.77% | 12.1만 |
|---|
| 2026.01.14 | ₩72,089 | ₩73,037 | ₩71,955 | ₩73,010 | +1.28% | 12.6만 |
|---|
| 2026.01.13 | ₩71,301 | ₩71,542 | ₩70,794 | ₩71,021 | -0.39% | 11.3만 |
|---|
| 2026.01.12 | ₩71,702 | ₩71,809 | ₩71,114 | ₩71,542 | -0.22% | 12.5만 |
|---|
| 2026.01.09 | ₩71,381 | ₩72,089 | ₩71,235 | ₩72,009 | +0.88% | 16.1만 |
|---|
| 2026.01.08 | ₩71,421 | ₩72,089 | ₩70,460 | ₩70,901 | -0.73% | 8.8만 |
|---|
| 2026.01.07 | ₩73,170 | ₩73,197 | ₩72,142 | ₩72,383 | -1.08% | 13.5만 |
|---|
| 2026.01.06 | ₩74,746 | ₩74,746 | ₩73,838 | ₩74,011 | -0.98% | 14.1만 |
|---|
| 2026.01.05 | ₩74,906 | ₩75,079 | ₩73,824 | ₩74,305 | -0.80% | 38.2만 |
|---|
| 2026.01.02 | ₩71,915 | ₩72,116 | ₩71,248 | ₩72,116 | +0.28% | 21.1만 |
|---|
| 2025.12.31 | ₩71,742 | ₩71,742 | ₩71,381 | ₩71,595 | -0.20% | 6.6만 |
|---|
| 2025.12.30 | ₩72,036 | ₩72,156 | ₩71,341 | ₩71,862 | -0.24% | 10.1만 |
|---|
| 2025.12.29 | ₩72,262 | ₩72,756 | ₩72,236 | ₩72,503 | +0.33% | 12만 |
|---|
| 2025.12.26 | ₩72,276 | ₩73,330 | ₩71,448 | ₩72,036 | -0.33% | 12.7만 |
|---|
| 2025.12.24 | ₩71,555 | ₩72,436 | ₩71,181 | ₩72,276 | +1.01% | 7.5만 |
|---|
| 2025.12.23 | ₩69,059 | ₩70,300 | ₩68,872 | ₩70,193 | +1.64% | 20.2만 |
|---|
| 2025.12.22 | ₩71,622 | ₩71,622 | ₩70,567 | ₩71,315 | -0.43% | 11.2만 |
|---|
| 2025.12.19 | ₩70,327 | ₩71,355 | ₩70,327 | ₩71,168 | +1.20% | 26.4만 |
|---|
| 2025.12.18 | ₩69,833 | ₩70,607 | ₩69,833 | ₩70,073 | +0.34% | 16.5만 |
|---|
| 2025.12.17 | ₩69,606 | ₩69,913 | ₩69,072 | ₩69,472 | -0.19% | 13.8만 |
|---|
| 2025.12.16 | ₩69,259 | ₩69,926 | ₩69,259 | ₩69,579 | +0.46% | 22.4만 |
|---|
| 2025.12.15 | ₩70,941 | ₩71,408 | ₩70,727 | ₩71,275 | +0.47% | 13.5만 |
|---|
| 2025.12.12 | ₩70,914 | ₩71,835 | ₩70,046 | ₩70,861 | -0.08% | 25.6만 |
|---|
| 2025.12.11 | ₩70,687 | ₩71,114 | ₩70,620 | ₩70,834 | +0.21% | 17.2만 |
|---|
| 2025.12.10 | ₩70,807 | ₩71,395 | ₩70,514 | ₩71,355 | +0.77% | 15.6만 |
|---|
| 2025.12.09 | ₩71,341 | ₩71,942 | ₩70,687 | ₩71,542 | +0.28% | 10.4만 |
|---|
| 2025.12.08 | ₩71,969 | ₩71,969 | ₩70,887 | ₩71,261 | -0.98% | 14.5만 |
|---|
| 2025.12.05 | ₩73,144 | ₩73,451 | ₩72,303 | ₩72,423 | -0.99% | 12.3만 |
|---|
| 2025.12.04 | ₩71,822 | ₩72,209 | ₩71,568 | ₩71,849 | +0.04% | 14.5만 |
|---|
| 2025.12.03 | ₩73,651 | ₩73,904 | ₩72,756 | ₩73,744 | +0.13% | 18.6만 |
|---|
| 2025.12.02 | ₩74,559 | ₩74,932 | ₩73,651 | ₩74,932 | +0.50% | 25.8만 |
|---|
| 2025.12.01 | ₩73,197 | ₩73,491 | ₩72,303 | ₩73,077 | -0.16% | 18.4만 |
|---|
| 2025.11.28 | ₩72,356 | ₩72,516 | ₩71,889 | ₩72,209 | -0.20% | 13만 |
|---|
| 2025.11.26 | ₩72,770 | ₩72,917 | ₩71,969 | ₩72,743 | -0.04% | 19.5만 |
|---|
| 2025.11.25 | ₩71,608 | ₩72,182 | ₩71,114 | ₩71,915 | +0.43% | 26.8만 |
|---|
| 2025.11.24 | ₩69,673 | ₩71,288 | ₩69,366 | ₩71,288 | +2.32% | 33.7만 |
|---|
| 2025.11.21 | ₩69,165 | ₩70,687 | ₩69,032 | ₩70,447 | +1.85% | 19.1만 |
|---|
| 2025.11.20 | ₩70,393 | ₩70,393 | ₩68,912 | ₩69,018 | -1.95% | 25.9만 |
|---|
| 2025.11.19 | ₩70,220 | ₩70,674 | ₩69,713 | ₩70,287 | +0.10% | 13.9만 |
|---|
| 2025.11.18 | ₩69,419 | ₩70,901 | ₩69,419 | ₩70,660 | +1.79% | 12.4만 |
|---|
| 2025.11.17 | ₩71,635 | ₩71,862 | ₩70,794 | ₩70,954 | -0.95% | 11.7만 |
|---|
| 2025.11.14 | ₩72,823 | ₩73,597 | ₩72,570 | ₩73,384 | +0.77% | 9.6만 |
|---|
| 2025.11.13 | ₩73,157 | ₩74,759 | ₩72,556 | ₩72,636 | -0.71% | 14.7만 |
|---|
| 2025.11.12 | ₩73,678 | ₩74,332 | ₩73,104 | ₩73,197 | -0.65% | 30.1만 |
|---|
| 2025.11.11 | ₩71,902 | ₩72,236 | ₩71,568 | ₩71,688 | -0.30% | 16.8만 |
|---|
| 2025.11.10 | ₩72,743 | ₩73,397 | ₩72,156 | ₩72,997 | +0.35% | 15.6만 |
|---|
| 2025.11.07 | ₩71,502 | ₩71,502 | ₩70,487 | ₩71,088 | -0.58% | 18.3만 |
|---|
| 2025.11.06 | ₩73,277 | ₩74,011 | ₩73,037 | ₩73,504 | +0.31% | 21.1만 |
|---|
| 2025.11.05 | ₩69,926 | ₩70,701 | ₩69,486 | ₩70,660 | +1.05% | 19.6만 |
|---|
| 2025.11.04 | ₩70,353 | ₩71,515 | ₩70,247 | ₩70,807 | +0.65% | 23만 |
|---|
| 2025.11.03 | ₩69,432 | ₩70,180 | ₩69,432 | ₩69,980 | +0.79% | 19.6만 |
|---|
| 2025.10.31 | ₩68,818 | ₩69,152 | ₩68,177 | ₩69,005 | +0.27% | 16.3만 |
|---|
| 2025.10.30 | ₩69,726 | ₩70,380 | ₩67,884 | ₩68,645 | -1.55% | 41만 |
|---|
| 2025.10.29 | ₩70,580 | ₩71,261 | ₩69,860 | ₩70,287 | -0.42% | 46.1만 |
|---|
| 2025.10.28 | ₩69,419 | ₩70,447 | ₩69,112 | ₩70,313 | +1.29% | 25.1만 |
|---|
| 2025.10.27 | ₩69,886 | ₩70,741 | ₩69,779 | ₩70,140 | +0.36% | 22.5만 |
|---|
| 2025.10.24 | ₩68,511 | ₩68,978 | ₩68,418 | ₩68,872 | +0.53% | 15만 |
|---|
| 2025.10.23 | ₩68,725 | ₩69,059 | ₩68,471 | ₩68,751 | +0.04% | 23.8만 |
|---|
| 2025.10.22 | ₩69,646 | ₩69,846 | ₩69,352 | ₩69,579 | -0.10% | 41.7만 |
|---|
| 2025.10.21 | ₩69,673 | ₩70,060 | ₩69,552 | ₩69,579 | -0.13% | 25.8만 |
|---|
| 2025.10.20 | ₩70,420 | ₩71,315 | ₩70,420 | ₩70,660 | +0.34% | 24.2만 |
|---|
| 2025.10.17 | ₩68,698 | ₩70,193 | ₩68,698 | ₩69,913 | +1.77% | 26.8만 |
|---|
| 2025.10.16 | ₩68,952 | ₩69,526 | ₩68,591 | ₩68,845 | -0.15% | 31.1만 |
|---|
| 2025.10.15 | ₩67,216 | ₩67,910 | ₩66,963 | ₩67,577 | +0.54% | 28.2만 |
|---|
| 2025.10.14 | ₩63,799 | ₩65,988 | ₩62,811 | ₩65,334 | +2.41% | 35.4만 |
|---|
| 2025.10.13 | ₩66,362 | ₩66,402 | ₩65,721 | ₩66,295 | -0.10% | 20.2만 |
|---|
| 2025.10.10 | ₩68,324 | ₩68,578 | ₩65,801 | ₩65,855 | -3.61% | 67.8만 |
|---|