시장 데이터를 불러오는 중
전체 종목
Shuttle Pharmaceuticals Holdings, Inc. - common stock 과거 주가
Shuttle Pharmaceuticals Holdings, Inc. - common stock · SHPH · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Shuttle Pharmaceuticals Holdings, Inc. - common stock · SHPH · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,134 | ₩7,336 | ₩6,853 | ₩7,148 | +0.19% | 2.9만 |
| 2026.10.08 | ₩6,571 | ₩7,711 | ₩6,451 | ₩7,443 | +13.27% | 28.2만 |
| 2026.10.07 | ₩5,378 | ₩6,370 | ₩5,378 | ₩6,316 | +17.46% | 11.6만 |
| 2026.10.06 | ₩5,398 | ₩5,592 | ₩5,297 | ₩5,445 | +0.87% | 1.7만 |
| 2026.10.05 | ₩5,378 | ₩5,498 | ₩5,244 | ₩5,378 | 0.00% | 1.3만 |
| 2026.10.02 | ₩5,337 | ₩5,592 | ₩5,250 | ₩5,592 | +4.77% | 4.4천 |
| 2026.10.01 | ₩5,418 | ₩5,472 | ₩5,284 | ₩5,297 | -2.23% | 1.2만 |
| 2026.09.30 | ₩5,244 | ₩5,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,418 |
| +3.32% |
| 3.1만 |
| 2026.09.29 | ₩5,311 | ₩5,418 | ₩5,163 | ₩5,257 | -1.01% | 1.7만 |
|---|
| 2026.09.28 | ₩5,351 | ₩5,525 | ₩5,150 | ₩5,512 | +3.01% | 3.1만 |
|---|
| 2026.09.25 | ₩5,190 | ₩5,663 | ₩5,190 | ₩5,378 | +3.62% | 2.1만 |
|---|
| 2026.09.24 | ₩4,814 | ₩5,485 | ₩4,694 | ₩5,364 | +11.42% | 4.8만 |
|---|
| 2026.09.23 | ₩4,962 | ₩5,230 | ₩4,708 | ₩4,814 | -2.97% | 4.9만 |
|---|
| 2026.09.22 | ₩4,573 | ₩5,498 | ₩4,452 | ₩5,042 | +10.26% | 8.8만 |
|---|
| 2026.09.21 | ₩4,305 | ₩4,808 | ₩4,305 | ₩4,654 | +8.10% | 3.6만 |
|---|
| 2026.09.18 | ₩4,446 | ₩4,700 | ₩4,305 | ₩4,305 | -3.17% | 2.4만 |
|---|
| 2026.09.17 | ₩4,291 | ₩4,533 | ₩4,198 | ₩4,533 | +5.63% | 1.6만 |
|---|
| 2026.09.16 | ₩4,855 | ₩4,855 | ₩4,191 | ₩4,198 | -13.54% | 2.6만 |
|---|
| 2026.09.15 | ₩4,680 | ₩4,841 | ₩4,586 | ₩4,734 | +1.15% | 2.3만 |
|---|
| 2026.09.14 | ₩4,694 | ₩4,813 | ₩4,627 | ₩4,627 | -1.43% | 5.3천 |
|---|
| 2026.09.11 | ₩4,734 | ₩4,761 | ₩4,640 | ₩4,734 | 0.00% | 1.1만 |
|---|
| 2026.09.10 | ₩4,586 | ₩4,734 | ₩4,584 | ₩4,734 | +3.22% | 1.6만 |
|---|
| 2026.09.09 | ₩4,747 | ₩4,853 | ₩4,568 | ₩4,694 | -1.13% | 1.3만 |
|---|
| 2026.09.08 | ₩4,667 | ₩4,841 | ₩4,593 | ₩4,747 | +1.72% | 1.1만 |
|---|
| 2026.09.04 | ₩4,721 | ₩4,814 | ₩4,560 | ₩4,694 | -0.57% | 8.1천 |
|---|
| 2026.09.03 | ₩4,694 | ₩4,781 | ₩4,561 | ₩4,667 | -0.57% | 1.2만 |
|---|
| 2026.09.02 | ₩4,814 | ₩4,895 | ₩4,586 | ₩4,680 | -2.79% | 2.4만 |
|---|
| 2026.09.01 | ₩4,519 | ₩5,498 | ₩4,519 | ₩4,841 | +7.12% | 15.3만 |
|---|
| 2026.08.31 | ₩4,694 | ₩4,855 | ₩4,506 | ₩4,506 | -4.00% | 5.2만 |
|---|
| 2026.08.28 | ₩4,949 | ₩5,016 | ₩4,694 | ₩4,747 | -4.07% | 5.5만 |
|---|
| 2026.08.27 | ₩5,029 | ₩5,351 | ₩4,868 | ₩5,203 | +3.47% | 12.3만 |
|---|
| 2026.08.26 | ₩4,613 | ₩4,860 | ₩4,613 | ₩4,814 | +4.36% | 42.7만 |
|---|
| 2026.08.25 | ₩4,707 | ₩4,774 | ₩4,413 | ₩4,613 | -1.99% | 1.4만 |
|---|
| 2026.08.24 | ₩5,016 | ₩5,016 | ₩4,707 | ₩4,721 | -5.88% | 1.6만 |
|---|
| 2026.08.21 | ₩4,989 | ₩5,150 | ₩4,912 | ₩5,042 | +1.08% | 9.6천 |
|---|
| 2026.08.20 | ₩4,949 | ₩5,083 | ₩4,734 | ₩4,975 | +0.54% | 2.1만 |
|---|
| 2026.08.19 | ₩5,364 | ₩5,834 | ₩4,962 | ₩5,042 | -6.00% | 1.9만 |
|---|
| 2026.08.18 | ₩5,445 | ₩5,498 | ₩5,190 | ₩5,257 | -3.45% | 4.6만 |
|---|
| 2026.08.17 | ₩5,418 | ₩5,807 | ₩5,399 | ₩5,498 | +1.49% | 4.7만 |
|---|
| 2026.08.14 | ₩6,182 | ₩6,182 | ₩5,371 | ₩5,458 | -11.71% | 4.4만 |
|---|
| 2026.08.13 | ₩5,619 | ₩6,437 | ₩5,619 | ₩6,142 | +9.31% | 9.5만 |
|---|
| 2026.08.12 | ₩5,807 | ₩5,807 | ₩5,525 | ₩5,673 | -2.31% | 1.6만 |
|---|
| 2026.08.11 | ₩5,445 | ₩5,793 | ₩5,288 | ₩5,780 | +6.16% | 2.1만 |
|---|
| 2026.08.10 | ₩5,646 | ₩5,646 | ₩5,217 | ₩5,458 | -3.33% | 3.6만 |
|---|
| 2026.08.07 | ₩6,048 | ₩6,088 | ₩5,793 | ₩5,847 | -3.33% | 5.7만 |
|---|
| 2026.08.06 | ₩5,753 | ₩6,048 | ₩5,445 | ₩5,874 | +2.10% | 8.2만 |
|---|
| 2026.08.05 | ₩5,405 | ₩6,169 | ₩5,150 | ₩6,169 | +14.14% | 159.3만 |
|---|
| 2026.08.04 | ₩4,519 | ₩4,895 | ₩4,373 | ₩4,895 | +8.31% | 11.8만 |
|---|
| 2026.08.03 | ₩4,506 | ₩4,828 | ₩4,224 | ₩4,519 | +0.30% | 18.5만 |
|---|
| 2026.07.31 | ₩4,063 | ₩5,901 | ₩3,916 | ₩5,096 | +25.41% | 307.3만 |
|---|
| 2026.07.30 | ₩3,835 | ₩4,224 | ₩3,755 | ₩4,144 | +8.04% | 20.1만 |
|---|
| 2026.07.29 | ₩3,742 | ₩3,742 | ₩3,455 | ₩3,728 | -0.36% | 20.7만 |
|---|
| 2026.07.28 | ₩3,835 | ₩3,889 | ₩3,634 | ₩3,742 | -2.45% | 6.7만 |
|---|
| 2026.07.27 | ₩3,835 | ₩3,929 | ₩3,728 | ₩3,916 | +2.10% | 12.3만 |
|---|
| 2026.07.24 | ₩3,929 | ₩3,929 | ₩3,728 | ₩3,876 | -1.37% | 9만 |
|---|
| 2026.07.23 | ₩4,023 | ₩4,077 | ₩3,889 | ₩4,010 | -0.33% | 11.4만 |
|---|
| 2026.07.22 | ₩4,077 | ₩4,358 | ₩4,037 | ₩4,104 | +0.66% | 13.1만 |
|---|
| 2026.07.21 | ₩4,198 | ₩4,560 | ₩4,144 | ₩4,493 | +7.03% | 158.7만 |
|---|
| 2026.07.20 | ₩4,265 | ₩4,305 | ₩3,970 | ₩4,063 | -4.72% | 310.2만 |
|---|
| 2026.07.17 | ₩4,560 | ₩4,560 | ₩4,050 | ₩4,238 | -7.06% | 13.3만 |
|---|
| 2026.07.16 | ₩4,774 | ₩4,962 | ₩4,493 | ₩4,761 | -0.28% | 16.4만 |
|---|
| 2026.07.15 | ₩5,150 | ₩5,391 | ₩4,358 | ₩4,895 | -4.95% | 95.9만 |
|---|
| 2026.07.14 | ₩5,914 | ₩6,839 | ₩5,109 | ₩5,579 | -5.67% | 5336만 |
|---|
| 2026.07.13 | ₩3,876 | ₩4,254 | ₩3,634 | ₩3,970 | +2.42% | 1975.4만 |
|---|
| 2026.07.10 | ₩4,291 | ₩4,291 | ₩3,916 | ₩3,916 | -8.75% | 7.2만 |
|---|
| 2026.07.09 | ₩4,385 | ₩4,627 | ₩4,238 | ₩4,399 | +0.31% | 13.1만 |
|---|
| 2026.07.08 | ₩4,479 | ₩4,788 | ₩4,184 | ₩4,788 | +6.89% | 239.2만 |
|---|
| 2026.07.07 | ₩4,667 | ₩4,696 | ₩4,157 | ₩4,372 | -6.32% | 11.1만 |
|---|
| 2026.07.06 | ₩4,855 | ₩4,922 | ₩4,493 | ₩4,694 | -3.31% | 8.8만 |
|---|
| 2026.07.02 | ₩4,828 | ₩5,230 | ₩4,560 | ₩4,801 | -0.56% | 19.6만 |
|---|
| 2026.07.01 | ₩4,238 | ₩4,680 | ₩4,090 | ₩4,560 | +7.59% | 18만 |
|---|
| 2026.06.30 | ₩4,184 | ₩4,519 | ₩3,943 | ₩4,358 | +4.17% | 14.7만 |
|---|
| 2026.06.29 | ₩4,654 | ₩4,814 | ₩3,889 | ₩4,358 | -6.34% | 69.8만 |
|---|
| 2026.06.26 | ₩7,859 | ₩8,248 | ₩5,042 | ₩5,391 | -31.40% | 3158.8만 |
|---|
| 2026.06.25 | ₩4,975 | ₩5,458 | ₩4,667 | ₩5,069 | +1.89% | 1015.4만 |
|---|
| 2026.06.24 | ₩5,170 | ₩5,244 | ₩4,801 | ₩4,949 | -4.28% | 6.6만 |
|---|
| 2026.06.23 | ₩4,627 | ₩5,364 | ₩4,593 | ₩5,150 | +11.30% | 7.6만 |
|---|
| 2026.06.22 | ₩4,479 | ₩4,841 | ₩4,238 | ₩4,714 | +5.24% | 4.5만 |
|---|
| 2026.06.18 | ₩5,203 | ₩5,203 | ₩4,560 | ₩4,640 | -10.82% | 60.7만 |
|---|
| 2026.06.17 | ₩5,418 | ₩6,129 | ₩5,351 | ₩5,860 | +8.17% | 12.3만 |
|---|
| 2026.06.16 | ₩5,002 | ₩5,485 | ₩4,385 | ₩5,472 | +9.38% | 9.9만 |
|---|
| 2026.06.15 | ₩5,163 | ₩5,485 | ₩4,841 | ₩5,042 | -2.34% | 5.1만 |
|---|
| 2026.06.12 | ₩5,646 | ₩5,708 | ₩4,788 | ₩5,244 | -7.13% | 5.7만 |
|---|
| 2026.06.11 | ₩5,901 | ₩6,343 | ₩5,109 | ₩5,606 | -5.00% | 12.8만 |
|---|
| 2026.06.10 | ₩5,539 | ₩6,558 | ₩5,498 | ₩6,558 | +18.40% | 4.2만 |
|---|
| 2026.06.09 | ₩6,343 | ₩6,692 | ₩5,767 | ₩6,075 | -4.23% | 5.3만 |
|---|
| 2026.06.08 | ₩6,129 | ₩6,705 | ₩5,565 | ₩6,491 | +5.91% | 13.5만 |
|---|
| 2026.06.05 | ₩6,397 | ₩6,464 | ₩5,136 | ₩6,088 | -4.82% | 74.4만 |
|---|
| 2026.06.04 | ₩6,853 | ₩7,027 | ₩6,504 | ₩6,611 | -3.52% | 218.4만 |
|---|
| 2026.06.03 | ₩6,839 | ₩7,188 | ₩6,719 | ₩7,027 | +2.75% | 2.3만 |
|---|
| 2026.06.02 | ₩6,974 | ₩7,148 | ₩6,853 | ₩7,041 | +0.96% | 9.4천 |
|---|
| 2026.06.01 | ₩7,121 | ₩7,376 | ₩6,732 | ₩7,148 | +0.38% | 2.2만 |
|---|
| 2026.05.29 | ₩7,242 | ₩7,510 | ₩6,759 | ₩7,041 | -2.78% | 2.9만 |
|---|
| 2026.05.28 | ₩6,893 | ₩8,583 | ₩6,719 | ₩7,215 | +4.67% | 10.5만 |
|---|
| 2026.05.27 | ₩7,859 | ₩7,912 | ₩6,853 | ₩6,974 | -11.26% | 2.7만 |
|---|
| 2026.05.26 | ₩7,832 | ₩8,046 | ₩7,658 | ₩7,859 | +0.34% | 1만 |
|---|
| 2026.05.22 | ₩8,248 | ₩8,449 | ₩7,443 | ₩7,805 | -5.37% | 2.2만 |
|---|
| 2026.05.21 | ₩7,711 | ₩8,221 | ₩7,590 | ₩8,221 | +6.61% | 1.2만 |
|---|
| 2026.05.20 | ₩7,912 | ₩8,046 | ₩7,510 | ₩7,953 | +0.51% | 1.3만 |
|---|
| 2026.05.19 | ₩8,127 | ₩8,274 | ₩7,778 | ₩8,167 | +0.50% | 1.8만 |
|---|
| 2026.05.18 | ₩8,355 | ₩8,435 | ₩7,979 | ₩8,315 | -0.48% | 1.6만 |
|---|
| 2026.05.15 | ₩8,878 | ₩9,387 | ₩8,583 | ₩8,932 | +0.60% | 4.6만 |
|---|
| 2026.05.14 | ₩8,999 | ₩9,119 | ₩8,315 | ₩8,583 | -4.62% | 8.5만 |
|---|
| 2026.05.13 | ₩9,025 | ₩9,522 | ₩8,583 | ₩9,522 | +5.50% | 2.1만 |
|---|
| 2026.05.12 | ₩8,717 | ₩8,985 | ₩8,355 | ₩8,811 | +1.08% | 1.5만 |
|---|
| 2026.05.11 | ₩8,583 | ₩9,133 | ₩8,154 | ₩9,106 | +6.09% | 3.3만 |
|---|
| 2026.05.08 | ₩9,615 | ₩9,615 | ₩8,905 | ₩9,240 | -3.91% | 4만 |
|---|
| 2026.05.07 | ₩9,964 | ₩10,232 | ₩9,119 | ₩9,468 | -4.98% | 5.6만 |
|---|
| 2026.05.06 | ₩10,299 | ₩10,702 | ₩10,085 | ₩10,460 | +1.56% | 3만 |
|---|
| 2026.05.05 | ₩10,393 | ₩10,997 | ₩9,991 | ₩10,581 | +1.81% | 10.7만 |
|---|
| 2026.05.04 | ₩9,629 | ₩12,700 | ₩9,106 | ₩11,091 | +15.18% | 133.2만 |
|---|
| 2026.05.01 | ₩15,020 | ₩15,288 | ₩8,878 | ₩9,280 | -38.21% | 184만 |
|---|
| 2026.04.30 | ₩12,995 | ₩14,081 | ₩12,847 | ₩13,813 | +6.30% | 101.1만 |
|---|
| 2026.04.29 | ₩13,411 | ₩13,411 | ₩12,459 | ₩13,411 | 0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩13,947 | ₩14,215 | ₩13,277 | ₩14,081 | +0.96% | 9.5천 |
|---|
| 2026.04.27 | ₩13,947 | ₩14,752 | ₩13,545 | ₩14,081 | +0.96% | 1.1만 |
|---|
| 2026.04.24 | ₩12,539 | ₩13,813 | ₩12,526 | ₩13,813 | +10.16% | 1.5만 |
|---|
| 2026.04.23 | ₩12,338 | ₩12,794 | ₩10,916 | ₩12,579 | +1.96% | 3만 |
|---|
| 2026.04.22 | ₩13,545 | ₩14,081 | ₩10,125 | ₩12,070 | -10.89% | 5.2만 |
|---|
| 2026.04.21 | ₩13,008 | ₩14,081 | ₩12,874 | ₩13,545 | +4.12% | 6.8천 |
|---|
| 2026.04.20 | ₩12,606 | ₩13,813 | ₩12,606 | ₩13,277 | +5.32% | 7천 |
|---|
| 2026.04.17 | ₩13,545 | ₩13,679 | ₩12,874 | ₩13,679 | +0.99% | 7.3천 |
|---|
| 2026.04.16 | ₩12,338 | ₩15,959 | ₩12,244 | ₩13,813 | +11.96% | 6.4만 |
|---|
| 2026.04.15 | ₩10,997 | ₩12,405 | ₩10,058 | ₩12,405 | +12.80% | 6.5만 |
|---|
| 2026.04.14 | ₩9,924 | ₩11,721 | ₩9,428 | ₩11,721 | +18.11% | 1.3만 |
|---|
| 2026.04.13 | ₩9,092 | ₩9,884 | ₩8,784 | ₩9,884 | +8.70% | 3.9천 |
|---|
| 2026.04.10 | ₩9,870 | ₩9,870 | ₩8,717 | ₩9,387 | -4.89% | 8.3천 |
|---|
| 2026.04.09 | ₩9,991 | ₩9,991 | ₩9,401 | ₩9,723 | -2.68% | 3.4천 |
|---|
| 2026.04.08 | ₩10,058 | ₩10,326 | ₩9,387 | ₩10,058 | 0.00% | 1.1만 |
|---|
| 2026.04.07 | ₩9,924 | ₩9,991 | ₩9,133 | ₩9,991 | +0.68% | 7.2천 |
|---|
| 2026.04.06 | ₩9,991 | ₩10,071 | ₩9,401 | ₩9,991 | 0.00% | 1.3만 |
|---|
| 2026.04.02 | ₩9,012 | ₩10,594 | ₩8,744 | ₩10,179 | +12.95% | 2.2만 |
|---|
| 2026.04.01 | ₩9,387 | ₩10,058 | ₩8,717 | ₩9,025 | -3.86% | 1만 |
|---|
| 2026.03.31 | ₩7,242 | ₩9,119 | ₩7,175 | ₩9,106 | +25.74% | 1.8만 |
|---|
| 2026.03.30 | ₩8,663 | ₩8,717 | ₩6,705 | ₩7,175 | -17.18% | 2.9만 |
|---|
| 2026.03.27 | ₩11,801 | ₩11,895 | ₩6,960 | ₩8,891 | -24.66% | 12.2만 |
|---|
| 2026.03.26 | ₩11,868 | ₩12,606 | ₩11,533 | ₩11,533 | -2.82% | 17만 |
|---|
| 2026.03.25 | ₩12,137 | ₩12,740 | ₩11,788 | ₩12,016 | -0.99% | 1.2만 |
|---|
| 2026.03.24 | ₩11,681 | ₩12,861 | ₩11,372 | ₩12,579 | +7.69% | 5.1천 |
|---|
| 2026.03.23 | ₩12,244 | ₩12,244 | ₩11,587 | ₩11,882 | -2.96% | 2.4천 |
|---|
| 2026.03.20 | ₩12,472 | ₩12,740 | ₩11,426 | ₩11,909 | -4.52% | 7.2천 |
|---|
| 2026.03.19 | ₩12,740 | ₩12,888 | ₩12,365 | ₩12,713 | -0.21% | 4.5천 |
|---|
| 2026.03.18 | ₩13,169 | ₩13,411 | ₩12,606 | ₩13,397 | +1.73% | 5.4천 |
|---|
| 2026.03.17 | ₩13,746 | ₩14,081 | ₩13,142 | ₩13,813 | +0.49% | 1.3천 |
|---|
| 2026.03.16 | ₩12,338 | ₩14,215 | ₩12,204 | ₩13,679 | +10.87% | 1.1만 |
|---|
| 2026.03.13 | ₩12,499 | ₩12,606 | ₩12,177 | ₩12,606 | +0.86% | 3.8천 |
|---|
| 2026.03.12 | ₩12,070 | ₩12,539 | ₩12,070 | ₩12,418 | +2.89% | 4.7천 |
|---|
| 2026.03.11 | ₩12,311 | ₩12,874 | ₩12,070 | ₩12,083 | -1.85% | 2천 |
|---|
| 2026.03.10 | ₩12,874 | ₩13,679 | ₩11,815 | ₩11,868 | -7.81% | 2.2만 |
|---|
| 2026.03.09 | ₩12,298 | ₩13,411 | ₩12,070 | ₩13,277 | +7.96% | 1.5만 |
|---|
| 2026.03.06 | ₩11,439 | ₩13,813 | ₩10,729 | ₩12,298 | +7.50% | 3만 |
|---|
| 2026.03.05 | ₩11,801 | ₩12,257 | ₩11,413 | ₩11,654 | -1.25% | 5.7천 |
|---|
| 2026.03.04 | ₩11,936 | ₩12,874 | ₩11,533 | ₩12,432 | +4.16% | 7.9천 |
|---|
| 2026.03.03 | ₩12,472 | ₩12,472 | ₩11,936 | ₩11,936 | -4.30% | 4.3천 |
|---|
| 2026.03.02 | ₩13,277 | ₩13,411 | ₩12,673 | ₩12,740 | -4.04% | 4.3천 |
|---|
| 2026.02.27 | ₩14,349 | ₩14,349 | ₩13,411 | ₩13,411 | -6.54% | 5.6천 |
|---|
| 2026.02.26 | ₩14,752 | ₩14,953 | ₩14,215 | ₩14,618 | -0.91% | 4.1천 |
|---|
| 2026.02.25 | ₩14,081 | ₩14,886 | ₩13,679 | ₩14,484 | +2.86% | 4.2천 |
|---|
| 2026.02.24 | ₩13,813 | ₩14,484 | ₩13,411 | ₩14,081 | +1.94% | 7.9천 |
|---|
| 2026.02.23 | ₩13,545 | ₩14,752 | ₩13,545 | ₩13,813 | +1.98% | 3.4천 |
|---|
| 2026.02.20 | ₩15,154 | ₩15,892 | ₩13,947 | ₩14,215 | -6.19% | 6.7천 |
|---|
| 2026.02.19 | ₩14,484 | ₩15,959 | ₩14,484 | ₩15,825 | +9.26% | 7.3천 |
|---|
| 2026.02.18 | ₩13,679 | ₩14,618 | ₩13,411 | ₩14,484 | +5.88% | 1.3만 |
|---|
| 2026.02.17 | ₩14,752 | ₩14,980 | ₩14,081 | ₩14,484 | -1.82% | 5.5천 |
|---|
| 2026.02.13 | ₩13,813 | ₩15,691 | ₩13,813 | ₩14,886 | +7.77% | 1.1만 |
|---|
| 2026.02.12 | ₩15,825 | ₩15,825 | ₩13,746 | ₩13,813 | -12.71% | 1.2만 |
|---|
| 2026.02.11 | ₩19,311 | ₩19,311 | ₩14,618 | ₩15,020 | -22.22% | 3.3만 |
|---|
| 2026.02.10 | ₩20,921 | ₩21,323 | ₩19,580 | ₩19,848 | -5.13% | 6.9천 |
|---|
| 2026.02.09 | ₩20,652 | ₩21,323 | ₩20,357 | ₩21,323 | +3.25% | 1만 |
|---|
| 2026.02.06 | ₩20,921 | ₩22,128 | ₩20,250 | ₩21,859 | +4.49% | 5.8만 |
|---|
| 2026.02.05 | ₩21,591 | ₩23,066 | ₩20,921 | ₩21,055 | -2.48% | 1.2만 |
|---|
| 2026.02.04 | ₩24,273 | ₩24,273 | ₩21,591 | ₩21,591 | -11.05% | 1.6만 |
|---|
| 2026.02.03 | ₩24,273 | ₩25,749 | ₩23,871 | ₩24,676 | +1.66% | 1.2만 |
|---|
| 2026.02.02 | ₩25,480 | ₩26,151 | ₩23,871 | ₩24,005 | -5.79% | 2.5만 |
|---|
| 2026.01.30 | ₩27,626 | ₩29,504 | ₩26,419 | ₩27,090 | -1.94% | 2.8만 |
|---|
| 2026.01.29 | ₩28,162 | ₩30,442 | ₩26,956 | ₩29,369 | +4.29% | 3.6만 |
|---|
| 2026.01.28 | ₩29,235 | ₩31,515 | ₩25,614 | ₩29,235 | 0.00% | 37만 |
|---|
| 2026.01.27 | ₩29,235 | ₩31,287 | ₩26,821 | ₩27,224 | -6.88% | 45.2만 |
|---|
| 2026.01.26 | ₩30,979 | ₩33,393 | ₩27,157 | ₩29,772 | -3.90% | 5.5만 |
|---|
| 2026.01.23 | ₩31,917 | ₩35,807 | ₩31,448 | ₩33,527 | +5.04% | 7.9만 |
|---|
| 2026.01.22 | ₩26,017 | ₩33,393 | ₩26,017 | ₩31,649 | +21.65% | 11.6만 |
|---|
| 2026.01.21 | ₩26,285 | ₩29,504 | ₩24,139 | ₩27,358 | +4.08% | 15.9만 |
|---|
| 2026.01.20 | ₩52,570 | ₩59,544 | ₩27,894 | ₩28,699 | -45.41% | 1266만 |
|---|
| 2026.01.16 | ₩23,066 | ₩26,151 | ₩20,250 | ₩21,859 | -5.23% | 47.3만 |
|---|
| 2026.01.15 | ₩20,384 | ₩21,725 | ₩18,453 | ₩19,848 | -2.63% | 2.1만 |
|---|
| 2026.01.14 | ₩18,507 | ₩20,451 | ₩18,373 | ₩20,384 | +10.14% | 2.4만 |
|---|
| 2026.01.13 | ₩19,177 | ₩20,036 | ₩17,836 | ₩19,177 | 0.00% | 4.2만 |
|---|
| 2026.01.12 | ₩25,480 | ₩25,641 | ₩17,300 | ₩19,177 | -24.74% | 7.7만 |
|---|
| 2026.01.09 | ₩26,956 | ₩36,611 | ₩25,212 | ₩25,883 | -3.98% | 46.3만 |
|---|
| 2026.01.08 | ₩26,151 | ₩26,151 | ₩24,005 | ₩24,139 | -7.69% | 31.6만 |
|---|
| 2026.01.07 | ₩26,285 | ₩27,090 | ₩25,883 | ₩26,553 | +1.02% | 6천 |
|---|
| 2026.01.06 | ₩26,821 | ₩26,888 | ₩25,212 | ₩26,419 | -1.50% | 6.6천 |
|---|
| 2026.01.05 | ₩26,151 | ₩27,894 | ₩24,810 | ₩27,358 | +4.62% | 1.7만 |
|---|
| 2026.01.02 | ₩24,676 | ₩32,052 | ₩23,804 | ₩24,273 | -1.63% | 6.9만 |
|---|
| 2025.12.31 | ₩22,128 | ₩24,139 | ₩21,994 | ₩24,139 | +9.09% | 4.7천 |
|---|
| 2025.12.30 | ₩21,725 | ₩23,455 | ₩21,725 | ₩23,335 | +7.41% | 1.9천 |
|---|
| 2025.12.29 | ₩25,078 | ₩25,078 | ₩22,262 | ₩22,530 | -10.16% | 2.3천 |
|---|
| 2025.12.26 | ₩24,139 | ₩25,212 | ₩24,072 | ₩25,078 | +3.89% | 4.6천 |
|---|
| 2025.12.24 | ₩23,335 | ₩25,078 | ₩22,664 | ₩24,139 | +3.45% | 2.8천 |
|---|
| 2025.12.23 | ₩24,810 | ₩24,971 | ₩22,932 | ₩23,737 | -4.32% | 7.1천 |
|---|
| 2025.12.22 | ₩23,335 | ₩26,365 | ₩23,080 | ₩25,346 | +8.62% | 6천 |
|---|
| 2025.12.19 | ₩23,469 | ₩23,871 | ₩22,128 | ₩23,066 | -1.71% | 4.5천 |
|---|
| 2025.12.18 | ₩22,530 | ₩24,542 | ₩21,189 | ₩22,798 | +1.19% | 2만 |
|---|
| 2025.12.17 | ₩22,932 | ₩23,737 | ₩22,034 | ₩22,530 | -1.75% | 3.2천 |
|---|
| 2025.12.16 | ₩19,714 | ₩23,066 | ₩19,580 | ₩23,066 | +17.01% | 1.3만 |
|---|
| 2025.12.15 | ₩23,066 | ₩23,066 | ₩18,909 | ₩19,446 | -15.70% | 1.6만 |
|---|
| 2025.12.12 | ₩24,407 | ₩27,358 | ₩22,798 | ₩24,005 | -1.65% | 5.9만 |
|---|
| 2025.12.11 | ₩23,469 | ₩24,542 | ₩22,074 | ₩24,005 | +2.29% | 9.6만 |
|---|
| 2025.12.10 | ₩24,139 | ₩25,883 | ₩23,415 | ₩24,810 | +2.78% | 9.6천 |
|---|
| 2025.12.09 | ₩22,932 | ₩25,212 | ₩21,980 | ₩24,273 | +5.85% | 7.4천 |
|---|
| 2025.12.08 | ₩23,201 | ₩23,871 | ₩22,128 | ₩23,335 | +0.58% | 6.8천 |
|---|
| 2025.12.05 | ₩20,518 | ₩24,005 | ₩20,518 | ₩23,469 | +14.38% | 1.1만 |
|---|
| 2025.12.04 | ₩18,239 | ₩21,457 | ₩18,239 | ₩21,189 | +16.18% | 4.8천 |
|---|
| 2025.12.03 | ₩21,055 | ₩21,189 | ₩18,775 | ₩19,446 | -7.64% | 8.7천 |
|---|
| 2025.12.02 | ₩21,323 | ₩22,396 | ₩20,921 | ₩21,457 | +0.63% | 4.9천 |
|---|
| 2025.12.01 | ₩19,177 | ₩23,737 | ₩18,507 | ₩22,396 | +16.78% | 2.6만 |
|---|
| 2025.11.28 | ₩18,104 | ₩21,041 | ₩18,104 | ₩19,177 | +5.93% | 7.1천 |
|---|
| 2025.11.26 | ₩17,032 | ₩18,775 | ₩16,897 | ₩18,104 | +6.30% | 1.2만 |
|---|
| 2025.11.25 | ₩18,373 | ₩18,775 | ₩17,716 | ₩17,836 | -2.92% | 1.3만 |
|---|
| 2025.11.24 | ₩17,568 | ₩19,982 | ₩17,568 | ₩18,373 | +4.58% | 2.7만 |
|---|
| 2025.11.21 | ₩28,028 | ₩28,310 | ₩20,250 | ₩21,457 | -23.44% | 41.9만 |
|---|
| 2025.11.20 | ₩26,687 | ₩27,626 | ₩24,407 | ₩24,542 | -8.04% | 7.1만 |
|---|
| 2025.11.19 | ₩27,894 | ₩28,162 | ₩26,017 | ₩26,553 | -4.81% | 3.1천 |
|---|
| 2025.11.18 | ₩25,480 | ₩28,431 | ₩25,266 | ₩28,297 | +11.05% | 6.5천 |
|---|
| 2025.11.17 | ₩30,308 | ₩30,845 | ₩24,810 | ₩25,749 | -15.04% | 8.7천 |
|---|
| 2025.11.14 | ₩30,845 | ₩32,320 | ₩29,772 | ₩31,113 | +0.87% | 4.9천 |
|---|
| 2025.11.13 | ₩32,454 | ₩35,203 | ₩30,711 | ₩30,979 | -4.55% | 6.5천 |
|---|
| 2025.11.12 | ₩34,600 | ₩35,270 | ₩33,259 | ₩33,661 | -2.71% | 2.5천 |
|---|
| 2025.11.11 | ₩32,052 | ₩34,640 | ₩32,052 | ₩33,929 | +5.86% | 2.7천 |
|---|
| 2025.11.10 | ₩32,990 | ₩32,990 | ₩30,979 | ₩32,186 | -2.44% | 4.5천 |
|---|
| 2025.11.07 | ₩33,259 | ₩33,647 | ₩30,120 | ₩33,527 | +0.81% | 8.4천 |
|---|
| 2025.11.06 | ₩36,879 | ₩36,879 | ₩31,649 | ₩34,197 | -7.27% | 8.6천 |
|---|
| 2025.11.05 | ₩39,159 | ₩39,562 | ₩34,868 | ₩35,807 | -8.56% | 8.4천 |
|---|
| 2025.11.04 | ₩40,903 | ₩41,573 | ₩37,952 | ₩38,757 | -5.25% | 2.3만 |
|---|
| 2025.11.03 | ₩45,328 | ₩47,742 | ₩40,232 | ₩41,573 | -8.28% | 42.5만 |
|---|
| 2025.10.31 | ₩40,232 | ₩40,970 | ₩39,025 | ₩39,830 | -1.00% | 8.2천 |
|---|
| 2025.10.30 | ₩41,573 | ₩41,774 | ₩40,514 | ₩40,903 | -1.61% | 4.3천 |
|---|
| 2025.10.29 | ₩41,975 | ₩43,585 | ₩41,707 | ₩41,975 | 0.00% | 5.4천 |
|---|
| 2025.10.28 | ₩42,780 | ₩43,585 | ₩41,707 | ₩41,841 | -2.19% | 5.5천 |
|---|
| 2025.10.27 | ₩41,037 | ₩43,437 | ₩40,500 | ₩42,914 | +4.58% | 6.8천 |
|---|
| 2025.10.24 | ₩42,244 | ₩42,753 | ₩40,366 | ₩41,171 | -2.54% | 3.6천 |
|---|
| 2025.10.23 | ₩42,244 | ₩42,244 | ₩40,500 | ₩41,439 | -1.90% | 7.5천 |
|---|
| 2025.10.22 | ₩48,547 | ₩49,150 | ₩42,244 | ₩43,182 | -11.05% | 7.3만 |
|---|
| 2025.10.21 | ₩48,949 | ₩50,290 | ₩45,596 | ₩46,535 | -4.93% | 9.7만 |
|---|
| 2025.10.20 | ₩48,279 | ₩49,955 | ₩45,328 | ₩49,351 | +2.22% | 1.7천 |
|---|
| 2025.10.17 | ₩49,485 | ₩49,888 | ₩45,194 | ₩48,681 | -1.63% | 7.9천 |
|---|
| 2025.10.16 | ₩51,363 | ₩51,363 | ₩48,547 | ₩49,351 | -3.92% | 3.3천 |
|---|
| 2025.10.15 | ₩52,704 | ₩54,622 | ₩50,558 | ₩51,631 | -2.04% | 5.1천 |
|---|
| 2025.10.14 | ₩50,424 | ₩53,240 | ₩49,485 | ₩52,570 | +4.26% | 7.4천 |
|---|
| 2025.10.13 | ₩49,620 | ₩53,509 | ₩46,267 | ₩50,961 | +2.70% | 2.6만 |
|---|
| 2025.10.10 | ₩74,832 | ₩74,966 | ₩44,255 | ₩54,984 | -26.52% | 19.6만 |
|---|