시장 데이터를 불러오는 중
전체 종목
숄더 이노베이션스 과거 주가
Shoulder Innovations, Inc. Common Stock · SI · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Shoulder Innovations, Inc. Common Stock · SI · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,801 | ₩24,988 | ₩23,801 | ₩24,311 | +2.14% | 9.1만 |
| 2026.10.08 | ₩25,075 | ₩25,497 | ₩23,861 | ₩23,989 | -4.33% | 10.1만 |
| 2026.10.07 | ₩25,839 | ₩25,913 | ₩24,800 | ₩25,088 | -2.91% | 8.2만 |
| 2026.10.06 | ₩26,228 | ₩26,697 | ₩25,517 | ₩25,665 | -2.15% | 12.7만 |
| 2026.10.05 | ₩25,222 | ₩26,858 | ₩25,128 | ₩26,282 | +4.20% | 14.8만 |
| 2026.10.02 | ₩25,330 | ₩26,134 | ₩24,867 | ₩25,491 | +0.64% | 14.4만 |
| 2026.10.01 | ₩25,343 | ₩26,282 | ₩24,746 | ₩25,142 | -0.79% | 21.3만 |
| 2026.09.30 | ₩25,263 | ₩26,148 | ₩24,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,343 |
| +0.32% |
| 19.1만 |
| 2026.09.29 | ₩23,868 | ₩25,464 | ₩23,841 | ₩25,196 | +5.56% | 16.2만 |
|---|
| 2026.09.28 | ₩22,728 | ₩24,561 | ₩22,205 | ₩24,069 | +5.90% | 15.5만 |
|---|
| 2026.09.25 | ₩22,903 | ₩23,372 | ₩22,541 | ₩22,782 | -0.53% | 7.7만 |
|---|
| 2026.09.24 | ₩23,077 | ₩23,332 | ₩22,547 | ₩22,809 | -1.16% | 8만 |
|---|
| 2026.09.23 | ₩23,653 | ₩24,203 | ₩22,795 | ₩23,291 | -1.53% | 9.8만 |
|---|
| 2026.09.22 | ₩23,385 | ₩24,364 | ₩23,137 | ₩23,613 | +0.97% | 10.8만 |
|---|
| 2026.09.21 | ₩24,699 | ₩25,061 | ₩22,923 | ₩23,493 | -4.89% | 6.1만 |
|---|
| 2026.09.18 | ₩23,841 | ₩25,021 | ₩23,633 | ₩24,351 | +2.14% | 62.2만 |
|---|
| 2026.09.17 | ₩24,230 | ₩24,579 | ₩23,291 | ₩23,868 | -1.49% | 15.6만 |
|---|
| 2026.09.16 | ₩24,069 | ₩24,579 | ₩23,801 | ₩23,989 | -0.33% | 8.4만 |
|---|
| 2026.09.15 | ₩23,841 | ₩24,512 | ₩23,573 | ₩24,069 | +0.96% | 9.2만 |
|---|
| 2026.09.14 | ₩24,927 | ₩25,779 | ₩24,431 | ₩24,606 | -1.29% | 9.1만 |
|---|
| 2026.09.11 | ₩26,188 | ₩26,402 | ₩24,632 | ₩24,847 | -5.12% | 12.4만 |
|---|
| 2026.09.10 | ₩26,335 | ₩27,421 | ₩25,598 | ₩25,625 | -2.70% | 8만 |
|---|
| 2026.09.09 | ₩26,684 | ₩27,200 | ₩26,174 | ₩26,335 | -1.31% | 10.3만 |
|---|
| 2026.09.08 | ₩27,113 | ₩27,368 | ₩26,362 | ₩26,805 | -1.14% | 9.9만 |
|---|
| 2026.09.04 | ₩27,193 | ₩27,944 | ₩26,646 | ₩27,247 | +0.20% | 7.9만 |
|---|
| 2026.09.03 | ₩27,850 | ₩28,380 | ₩27,180 | ₩27,341 | -1.83% | 4.3만 |
|---|
| 2026.09.02 | ₩28,145 | ₩29,500 | ₩27,542 | ₩27,676 | -1.67% | 9.3만 |
|---|
| 2026.09.01 | ₩28,400 | ₩28,561 | ₩26,637 | ₩27,542 | -3.02% | 9.1만 |
|---|
| 2026.08.31 | ₩28,132 | ₩28,360 | ₩27,167 | ₩28,105 | -0.10% | 5.3만 |
|---|
| 2026.08.28 | ₩28,615 | ₩29,500 | ₩28,226 | ₩28,373 | -0.84% | 5.2만 |
|---|
| 2026.08.27 | ₩29,460 | ₩30,023 | ₩28,387 | ₩28,521 | -3.19% | 10.1만 |
|---|
| 2026.08.26 | ₩29,567 | ₩30,640 | ₩28,776 | ₩30,076 | +1.72% | 12.2만 |
|---|
| 2026.08.25 | ₩29,915 | ₩29,929 | ₩28,695 | ₩29,929 | +0.04% | 9.7만 |
|---|
| 2026.08.24 | ₩29,755 | ₩30,452 | ₩29,124 | ₩29,795 | +0.14% | 7.5만 |
|---|
| 2026.08.21 | ₩29,620 | ₩30,546 | ₩29,339 | ₩29,580 | -0.14% | 10.6만 |
|---|
| 2026.08.20 | ₩30,680 | ₩30,680 | ₩28,963 | ₩29,634 | -3.41% | 9.7만 |
|---|
| 2026.08.19 | ₩28,440 | ₩31,270 | ₩27,770 | ₩31,189 | +9.67% | 22.9만 |
|---|
| 2026.08.18 | ₩26,778 | ₩28,990 | ₩26,778 | ₩28,333 | +5.81% | 12.8만 |
|---|
| 2026.08.17 | ₩27,757 | ₩27,763 | ₩26,148 | ₩26,711 | -3.77% | 8.3만 |
|---|
| 2026.08.14 | ₩25,732 | ₩28,186 | ₩25,316 | ₩27,797 | +8.03% | 25만 |
|---|
| 2026.08.13 | ₩26,349 | ₩26,786 | ₩25,692 | ₩25,786 | -2.14% | 8.7만 |
|---|
| 2026.08.12 | ₩26,241 | ₩26,322 | ₩25,008 | ₩25,933 | -1.18% | 10.3만 |
|---|
| 2026.08.11 | ₩27,958 | ₩28,588 | ₩26,121 | ₩26,322 | -5.85% | 15.5만 |
|---|
| 2026.08.10 | ₩27,328 | ₩28,534 | ₩26,496 | ₩27,824 | +1.82% | 14.9만 |
|---|
| 2026.08.07 | ₩30,680 | ₩30,680 | ₩25,162 | ₩27,609 | -10.01% | 28.7만 |
|---|
| 2026.08.06 | ₩29,835 | ₩31,050 | ₩29,560 | ₩30,076 | +0.81% | 4만 |
|---|
| 2026.08.05 | ₩30,841 | ₩30,841 | ₩29,862 | ₩30,304 | -1.74% | 5.5만 |
|---|
| 2026.08.04 | ₩29,674 | ₩30,928 | ₩29,674 | ₩30,425 | +2.53% | 17.9만 |
|---|
| 2026.08.03 | ₩30,586 | ₩31,243 | ₩29,969 | ₩30,009 | -1.89% | 6.6만 |
|---|
| 2026.07.31 | ₩30,841 | ₩31,169 | ₩30,090 | ₩30,492 | -1.13% | 7.9만 |
|---|
| 2026.07.30 | ₩31,310 | ₩32,088 | ₩30,479 | ₩31,095 | -0.69% | 11.2만 |
|---|
| 2026.07.29 | ₩32,048 | ₩32,979 | ₩30,935 | ₩31,806 | -0.75% | 16.7만 |
|---|
| 2026.07.28 | ₩29,017 | ₩32,906 | ₩28,281 | ₩32,517 | +12.06% | 14.4만 |
|---|
| 2026.07.27 | ₩27,448 | ₩28,406 | ₩27,140 | ₩28,105 | +2.39% | 5.2만 |
|---|
| 2026.07.24 | ₩27,623 | ₩27,636 | ₩27,019 | ₩27,368 | -0.92% | 4.4만 |
|---|
| 2026.07.23 | ₩26,778 | ₩27,495 | ₩26,161 | ₩27,220 | +1.65% | 6.7만 |
|---|
| 2026.07.22 | ₩27,743 | ₩27,824 | ₩26,778 | ₩27,234 | -1.84% | 7.7만 |
|---|
| 2026.07.21 | ₩27,730 | ₩29,370 | ₩27,354 | ₩27,891 | +0.58% | 11.1만 |
|---|
| 2026.07.20 | ₩28,521 | ₩29,044 | ₩27,810 | ₩28,145 | -1.32% | 5.8만 |
|---|
| 2026.07.17 | ₩29,915 | ₩30,733 | ₩28,803 | ₩28,950 | -3.23% | 8.1만 |
|---|
| 2026.07.16 | ₩29,647 | ₩30,841 | ₩29,647 | ₩30,210 | +1.90% | 9.2만 |
|---|
| 2026.07.15 | ₩28,695 | ₩30,693 | ₩28,364 | ₩29,258 | +1.96% | 7만 |
|---|
| 2026.07.14 | ₩30,519 | ₩30,680 | ₩28,575 | ₩28,950 | -5.14% | 7.9만 |
|---|
| 2026.07.13 | ₩26,858 | ₩30,210 | ₩26,590 | ₩30,009 | +11.73% | 17.3만 |
|---|
| 2026.07.10 | ₩28,467 | ₩28,554 | ₩26,617 | ₩27,033 | -5.04% | 6.3만 |
|---|
| 2026.07.09 | ₩27,234 | ₩28,843 | ₩26,711 | ₩28,467 | +4.53% | 7.2만 |
|---|
| 2026.07.08 | ₩28,159 | ₩29,366 | ₩27,033 | ₩27,220 | -3.33% | 12.4만 |
|---|
| 2026.07.07 | ₩28,575 | ₩30,050 | ₩27,730 | ₩28,628 | +0.19% | 10.2만 |
|---|
| 2026.07.06 | ₩28,508 | ₩29,245 | ₩27,260 | ₩28,682 | +0.61% | 14.3만 |
|---|
| 2026.07.02 | ₩27,529 | ₩29,741 | ₩26,805 | ₩28,521 | +3.60% | 19.9만 |
|---|
| 2026.07.01 | ₩27,341 | ₩29,835 | ₩27,341 | ₩27,649 | +1.13% | 11.3만 |
|---|
| 2026.06.30 | ₩27,850 | ₩27,998 | ₩26,657 | ₩27,193 | -2.36% | 10.8만 |
|---|
| 2026.06.29 | ₩28,427 | ₩29,714 | ₩27,676 | ₩28,280 | -0.52% | 12.3만 |
|---|
| 2026.06.26 | ₩28,856 | ₩30,733 | ₩28,037 | ₩30,559 | +5.90% | 76.7만 |
|---|
| 2026.06.25 | ₩26,416 | ₩29,124 | ₩26,054 | ₩28,977 | +9.70% | 19.5만 |
|---|
| 2026.06.24 | ₩25,879 | ₩27,797 | ₩25,625 | ₩26,510 | +2.44% | 26.8만 |
|---|
| 2026.06.23 | ₩23,694 | ₩26,805 | ₩23,647 | ₩25,866 | +9.17% | 16.5만 |
|---|
| 2026.06.22 | ₩24,606 | ₩24,820 | ₩23,761 | ₩23,828 | -3.16% | 3.8만 |
|---|
| 2026.06.18 | ₩24,646 | ₩25,330 | ₩23,680 | ₩24,874 | +0.92% | 9만 |
|---|
| 2026.06.17 | ₩24,807 | ₩25,799 | ₩23,774 | ₩24,096 | -2.86% | 10만 |
|---|
| 2026.06.16 | ₩24,311 | ₩25,973 | ₩23,707 | ₩25,035 | +2.98% | 16.5만 |
|---|
| 2026.06.15 | ₩25,209 | ₩26,536 | ₩24,109 | ₩24,297 | -3.62% | 14.7만 |
|---|
| 2026.06.12 | ₩25,370 | ₩25,866 | ₩24,646 | ₩25,075 | -1.16% | 7.8만 |
|---|
| 2026.06.11 | ₩23,788 | ₩25,920 | ₩23,788 | ₩25,155 | +5.75% | 12.9만 |
|---|
| 2026.06.10 | ₩20,556 | ₩24,016 | ₩20,543 | ₩23,989 | +16.70% | 21.1만 |
|---|
| 2026.06.09 | ₩18,773 | ₩20,811 | ₩18,773 | ₩20,543 | +9.43% | 18.3만 |
|---|
| 2026.06.08 | ₩19,161 | ₩19,577 | ₩18,840 | ₩18,974 | -0.98% | 2.4만 |
|---|
| 2026.06.05 | ₩19,537 | ₩19,537 | ₩19,027 | ₩19,148 | -1.99% | 3.3만 |
|---|
| 2026.06.04 | ₩18,706 | ₩19,544 | ₩18,444 | ₩19,416 | +3.80% | 6.7만 |
|---|
| 2026.06.03 | ₩18,665 | ₩18,840 | ₩18,162 | ₩18,545 | -0.65% | 7.4만 |
|---|
| 2026.06.02 | ₩18,759 | ₩19,148 | ₩18,236 | ₩18,773 | +0.07% | 5.9만 |
|---|
| 2026.06.01 | ₩19,832 | ₩20,017 | ₩18,907 | ₩19,014 | -4.12% | 5.2만 |
|---|
| 2026.05.29 | ₩20,248 | ₩20,315 | ₩19,664 | ₩19,711 | -2.65% | 3.4만 |
|---|
| 2026.05.28 | ₩20,114 | ₩20,610 | ₩19,961 | ₩20,288 | +0.87% | 5.9만 |
|---|
| 2026.05.27 | ₩20,060 | ₩20,505 | ₩19,537 | ₩20,073 | +0.07% | 4.6만 |
|---|
| 2026.05.26 | ₩19,430 | ₩20,292 | ₩19,121 | ₩20,194 | +3.93% | 17.1만 |
|---|
| 2026.05.22 | ₩20,248 | ₩20,248 | ₩19,376 | ₩19,577 | -3.31% | 8.2만 |
|---|
| 2026.05.21 | ₩20,020 | ₩20,623 | ₩19,745 | ₩20,248 | +1.14% | 12.7만 |
|---|
| 2026.05.20 | ₩19,872 | ₩20,181 | ₩19,798 | ₩19,953 | +0.40% | 7.9만 |
|---|
| 2026.05.19 | ₩19,805 | ₩20,187 | ₩19,396 | ₩20,020 | +1.08% | 7.7만 |
|---|
| 2026.05.18 | ₩20,650 | ₩20,811 | ₩19,121 | ₩19,819 | -4.03% | 7.4만 |
|---|
| 2026.05.15 | ₩20,717 | ₩21,505 | ₩20,556 | ₩20,958 | +1.17% | 29.5만 |
|---|
| 2026.05.14 | ₩19,443 | ₩21,240 | ₩18,940 | ₩20,905 | +7.52% | 23.7만 |
|---|
| 2026.05.13 | ₩17,780 | ₩18,317 | ₩17,733 | ₩18,142 | +2.04% | 4.4만 |
|---|
| 2026.05.12 | ₩17,727 | ₩17,941 | ₩17,501 | ₩17,928 | +1.13% | 3.6만 |
|---|
| 2026.05.11 | ₩17,686 | ₩18,464 | ₩17,686 | ₩17,727 | +0.23% | 5.9만 |
|---|
| 2026.05.08 | ₩17,298 | ₩17,861 | ₩16,460 | ₩17,700 | +2.33% | 7.1만 |
|---|
| 2026.05.07 | ₩17,485 | ₩17,686 | ₩16,855 | ₩17,123 | -2.07% | 4.5만 |
|---|
| 2026.05.06 | ₩17,619 | ₩17,619 | ₩16,721 | ₩17,284 | -1.90% | 5.9만 |
|---|
| 2026.05.05 | ₩17,472 | ₩18,164 | ₩16,895 | ₩17,324 | -0.84% | 6.8만 |
|---|
| 2026.05.04 | ₩17,847 | ₩18,250 | ₩17,378 | ₩17,472 | -2.10% | 5.2만 |
|---|
| 2026.05.01 | ₩16,895 | ₩18,437 | ₩16,895 | ₩18,116 | +7.22% | 7.3만 |
|---|
| 2026.04.30 | ₩16,466 | ₩17,291 | ₩16,165 | ₩17,150 | +4.15% | 7만 |
|---|
| 2026.04.29 | ₩17,029 | ₩17,311 | ₩16,460 | ₩16,466 | -3.31% | 7.3만 |
|---|
| 2026.04.28 | ₩18,062 | ₩18,880 | ₩17,096 | ₩17,164 | -4.97% | 4.1만 |
|---|
| 2026.04.27 | ₩17,150 | ₩18,411 | ₩17,150 | ₩18,142 | +5.79% | 4.8만 |
|---|
| 2026.04.24 | ₩17,552 | ₩17,909 | ₩17,063 | ₩17,391 | -0.92% | 4.6만 |
|---|
| 2026.04.23 | ₩18,504 | ₩18,504 | ₩17,472 | ₩17,526 | -5.29% | 5.8만 |
|---|
| 2026.04.22 | ₩18,719 | ₩18,960 | ₩17,988 | ₩18,357 | -1.93% | 8.8만 |
|---|
| 2026.04.21 | ₩19,886 | ₩20,006 | ₩18,437 | ₩18,612 | -6.41% | 5.8만 |
|---|
| 2026.04.20 | ₩20,060 | ₩20,516 | ₩19,698 | ₩19,979 | -0.40% | 5.1만 |
|---|
| 2026.04.17 | ₩19,108 | ₩20,415 | ₩19,108 | ₩20,114 | +5.26% | 7.5만 |
|---|
| 2026.04.16 | ₩20,288 | ₩20,516 | ₩18,826 | ₩18,934 | -6.68% | 8.1만 |
|---|
| 2026.04.15 | ₩20,114 | ₩20,677 | ₩19,852 | ₩20,341 | +1.13% | 16만 |
|---|
| 2026.04.14 | ₩19,658 | ₩20,194 | ₩19,658 | ₩20,127 | +2.39% | 3.3만 |
|---|
| 2026.04.13 | ₩20,114 | ₩20,234 | ₩19,705 | ₩19,859 | -1.27% | 3.9만 |
|---|
| 2026.04.10 | ₩19,886 | ₩20,060 | ₩19,819 | ₩20,060 | +0.88% | 2만 |
|---|
| 2026.04.09 | ₩19,497 | ₩20,040 | ₩19,296 | ₩19,872 | +1.93% | 6.1만 |
|---|
| 2026.04.08 | ₩19,644 | ₩20,114 | ₩19,423 | ₩19,577 | -0.34% | 9.6만 |
|---|
| 2026.04.07 | ₩19,135 | ₩19,953 | ₩18,820 | ₩19,443 | +1.61% | 10.5만 |
|---|
| 2026.04.06 | ₩19,349 | ₩20,114 | ₩19,262 | ₩19,430 | +0.42% | 18.8만 |
|---|
| 2026.04.02 | ₩19,363 | ₩19,678 | ₩19,215 | ₩19,577 | +1.11% | 4.6만 |
|---|
| 2026.04.01 | ₩19,342 | ₩20,241 | ₩19,342 | ₩19,684 | +1.77% | 11.3만 |
|---|
| 2026.03.31 | ₩19,229 | ₩19,497 | ₩18,337 | ₩19,483 | +1.32% | 4.7만 |
|---|
| 2026.03.30 | ₩18,866 | ₩19,349 | ₩18,397 | ₩19,027 | +0.85% | 7.4만 |
|---|
| 2026.03.27 | ₩19,027 | ₩19,041 | ₩18,451 | ₩18,585 | -2.33% | 7.6만 |
|---|
| 2026.03.26 | ₩19,175 | ₩19,912 | ₩19,175 | ₩19,322 | +0.77% | 5.6만 |
|---|
| 2026.03.25 | ₩19,939 | ₩20,408 | ₩19,182 | ₩19,309 | -3.16% | 9.1만 |
|---|
| 2026.03.24 | ₩19,027 | ₩19,671 | ₩18,732 | ₩19,577 | +2.89% | 13.6만 |
|---|
| 2026.03.23 | ₩19,322 | ₩19,859 | ₩18,799 | ₩19,322 | 0.00% | 11.5만 |
|---|
| 2026.03.20 | ₩20,274 | ₩20,569 | ₩19,074 | ₩19,175 | -5.42% | 71.6만 |
|---|
| 2026.03.19 | ₩20,408 | ₩20,670 | ₩20,140 | ₩20,181 | -1.12% | 10.3만 |
|---|
| 2026.03.18 | ₩20,529 | ₩20,737 | ₩20,160 | ₩20,408 | -0.59% | 11.5만 |
|---|
| 2026.03.17 | ₩20,663 | ₩20,891 | ₩19,979 | ₩20,274 | -1.88% | 14.4만 |
|---|
| 2026.03.16 | ₩19,832 | ₩20,891 | ₩19,832 | ₩20,489 | +3.31% | 10.9만 |
|---|
| 2026.03.13 | ₩18,960 | ₩21,133 | ₩18,960 | ₩19,872 | +4.81% | 17.7만 |
|---|
| 2026.03.12 | ₩18,411 | ₩19,819 | ₩18,411 | ₩19,604 | +6.48% | 11.9만 |
|---|
| 2026.03.11 | ₩19,591 | ₩20,006 | ₩17,070 | ₩18,786 | -4.11% | 23만 |
|---|
| 2026.03.10 | ₩17,700 | ₩18,263 | ₩17,432 | ₩17,499 | -1.14% | 6.6만 |
|---|
| 2026.03.09 | ₩17,445 | ₩18,062 | ₩17,083 | ₩17,955 | +2.92% | 6.8만 |
|---|
| 2026.03.06 | ₩17,056 | ₩17,948 | ₩16,989 | ₩17,445 | +2.28% | 8.3만 |
|---|
| 2026.03.05 | ₩17,552 | ₩18,357 | ₩17,244 | ₩17,472 | -0.46% | 7.2만 |
|---|
| 2026.03.04 | ₩17,566 | ₩18,022 | ₩17,432 | ₩17,579 | +0.08% | 2.8만 |
|---|
| 2026.03.03 | ₩17,754 | ₩18,235 | ₩17,318 | ₩17,512 | -1.36% | 5.4만 |
|---|
| 2026.03.02 | ₩17,767 | ₩18,243 | ₩17,606 | ₩18,142 | +2.11% | 3만 |
|---|
| 2026.02.27 | ₩18,089 | ₩18,451 | ₩17,981 | ₩18,183 | +0.52% | 3.2만 |
|---|
| 2026.02.26 | ₩17,901 | ₩18,276 | ₩17,593 | ₩18,049 | +0.82% | 3.8만 |
|---|
| 2026.02.25 | ₩17,941 | ₩18,089 | ₩17,432 | ₩18,035 | +0.52% | 8.6만 |
|---|
| 2026.02.24 | ₩18,223 | ₩18,357 | ₩17,552 | ₩17,740 | -2.65% | 4.1만 |
|---|
| 2026.02.23 | ₩17,727 | ₩18,216 | ₩17,044 | ₩18,062 | +1.89% | 5.5만 |
|---|
| 2026.02.20 | ₩17,888 | ₩18,397 | ₩17,660 | ₩17,794 | -0.52% | 2.3만 |
|---|
| 2026.02.19 | ₩17,284 | ₩17,874 | ₩16,359 | ₩17,874 | +3.41% | 3.4만 |
|---|
| 2026.02.18 | ₩17,512 | ₩17,626 | ₩17,284 | ₩17,499 | -0.08% | 1.9만 |
|---|
| 2026.02.17 | ₩17,459 | ₩17,867 | ₩17,043 | ₩17,512 | +0.31% | 4만 |
|---|
| 2026.02.13 | ₩18,612 | ₩18,639 | ₩17,244 | ₩17,512 | -5.91% | 4만 |
|---|
| 2026.02.12 | ₩17,083 | ₩18,840 | ₩16,238 | ₩18,397 | +7.69% | 15.4만 |
|---|
| 2026.02.11 | ₩17,700 | ₩17,700 | ₩16,406 | ₩16,426 | -7.20% | 8.6만 |
|---|
| 2026.02.10 | ₩16,500 | ₩17,955 | ₩16,500 | ₩17,686 | +7.19% | 6만 |
|---|
| 2026.02.09 | ₩17,110 | ₩17,821 | ₩16,627 | ₩17,472 | +2.12% | 5.1만 |
|---|
| 2026.02.06 | ₩16,895 | ₩17,499 | ₩16,091 | ₩17,083 | +1.11% | 15.5만 |
|---|
| 2026.02.05 | ₩17,432 | ₩17,888 | ₩16,734 | ₩16,855 | -3.31% | 6.8만 |
|---|
| 2026.02.04 | ₩18,223 | ₩18,424 | ₩16,788 | ₩17,391 | -4.56% | 7.3만 |
|---|
| 2026.02.03 | ₩19,014 | ₩19,336 | ₩17,847 | ₩17,955 | -5.57% | 11.4만 |
|---|
| 2026.02.02 | ₩18,907 | ₩19,336 | ₩18,169 | ₩19,108 | +1.06% | 7.5만 |
|---|
| 2026.01.30 | ₩19,108 | ₩19,510 | ₩18,236 | ₩18,987 | -0.63% | 6.4만 |
|---|
| 2026.01.29 | ₩19,242 | ₩19,255 | ₩18,437 | ₩19,135 | -0.56% | 5.2만 |
|---|
| 2026.01.28 | ₩18,987 | ₩19,872 | ₩18,726 | ₩19,135 | +0.78% | 4.9만 |
|---|
| 2026.01.27 | ₩19,175 | ₩19,604 | ₩18,786 | ₩19,135 | -0.21% | 1.8만 |
|---|
| 2026.01.26 | ₩19,832 | ₩20,442 | ₩18,987 | ₩19,135 | -3.52% | 1.4만 |
|---|
| 2026.01.23 | ₩19,899 | ₩20,368 | ₩19,443 | ₩19,966 | +0.34% | 5.9만 |
|---|
| 2026.01.22 | ₩19,296 | ₩20,690 | ₩18,864 | ₩20,207 | +4.73% | 5.2만 |
|---|
| 2026.01.21 | ₩18,947 | ₩19,497 | ₩18,256 | ₩19,296 | +1.84% | 4.1만 |
|---|
| 2026.01.20 | ₩18,236 | ₩18,954 | ₩18,236 | ₩18,853 | +3.38% | 4.5만 |
|---|
| 2026.01.16 | ₩18,571 | ₩19,631 | ₩18,571 | ₩18,719 | +0.79% | 3.4만 |
|---|
| 2026.01.15 | ₩18,169 | ₩18,960 | ₩18,102 | ₩18,639 | +2.58% | 1.9만 |
|---|
| 2026.01.14 | ₩18,223 | ₩18,491 | ₩17,567 | ₩18,169 | -0.29% | 6만 |
|---|
| 2026.01.13 | ₩18,384 | ₩19,081 | ₩17,713 | ₩18,236 | -0.80% | 4.8만 |
|---|
| 2026.01.12 | ₩19,269 | ₩19,805 | ₩18,571 | ₩19,001 | -1.39% | 2.5만 |
|---|
| 2026.01.09 | ₩20,516 | ₩20,516 | ₩19,135 | ₩19,296 | -5.95% | 4만 |
|---|
| 2026.01.08 | ₩19,376 | ₩20,636 | ₩19,376 | ₩20,194 | +4.22% | 10.6만 |
|---|
| 2026.01.07 | ₩19,698 | ₩19,912 | ₩19,416 | ₩19,497 | -1.02% | 1.6만 |
|---|
| 2026.01.06 | ₩19,068 | ₩19,671 | ₩18,598 | ₩19,591 | +2.74% | 3만 |
|---|
| 2026.01.05 | ₩19,175 | ₩19,537 | ₩19,175 | ₩19,269 | +0.49% | 1.1만 |
|---|
| 2026.01.02 | ₩19,416 | ₩20,614 | ₩18,853 | ₩19,269 | -0.76% | 3.3만 |
|---|
| 2025.12.31 | ₩20,784 | ₩20,784 | ₩19,027 | ₩19,175 | -7.74% | 2.6만 |
|---|
| 2025.12.30 | ₩20,623 | ₩20,784 | ₩20,140 | ₩20,315 | -1.50% | 7.2만 |
|---|
| 2025.12.29 | ₩20,516 | ₩20,610 | ₩19,814 | ₩20,489 | -0.13% | 1.5만 |
|---|
| 2025.12.26 | ₩20,462 | ₩21,495 | ₩19,966 | ₩20,449 | -0.07% | 6.8만 |
|---|
| 2025.12.24 | ₩20,382 | ₩20,851 | ₩20,368 | ₩20,502 | +0.59% | 10.4만 |
|---|
| 2025.12.23 | ₩20,543 | ₩21,039 | ₩20,261 | ₩20,301 | -1.17% | 4.3만 |
|---|
| 2025.12.22 | ₩20,476 | ₩21,280 | ₩20,127 | ₩20,771 | +1.44% | 2.5만 |
|---|
| 2025.12.19 | ₩20,167 | ₩20,972 | ₩19,832 | ₩20,543 | +1.86% | 10만 |
|---|
| 2025.12.18 | ₩20,395 | ₩20,858 | ₩19,738 | ₩20,127 | -1.31% | 5.9만 |
|---|
| 2025.12.17 | ₩22,527 | ₩23,108 | ₩20,114 | ₩20,449 | -9.23% | 8.7만 |
|---|
| 2025.12.16 | ₩19,564 | ₩22,366 | ₩19,564 | ₩21,991 | +12.41% | 10.1만 |
|---|
| 2025.12.15 | ₩19,403 | ₩19,953 | ₩18,759 | ₩19,376 | -0.14% | 3.7만 |
|---|
| 2025.12.12 | ₩20,140 | ₩20,462 | ₩19,202 | ₩19,269 | -4.33% | 7.1만 |
|---|
| 2025.12.11 | ₩20,194 | ₩20,551 | ₩18,880 | ₩20,033 | -0.80% | 5.9만 |
|---|
| 2025.12.10 | ₩19,805 | ₩20,462 | ₩19,094 | ₩19,859 | +0.27% | 2.9만 |
|---|
| 2025.12.09 | ₩19,711 | ₩20,288 | ₩19,463 | ₩20,020 | +1.56% | 4.7만 |
|---|
| 2025.12.08 | ₩20,476 | ₩20,556 | ₩19,363 | ₩19,819 | -3.21% | 2.1만 |
|---|
| 2025.12.05 | ₩20,274 | ₩20,771 | ₩20,274 | ₩20,382 | +0.53% | 2.3만 |
|---|
| 2025.12.04 | ₩20,556 | ₩20,698 | ₩20,167 | ₩20,274 | -1.37% | 1.9만 |
|---|
| 2025.12.03 | ₩20,784 | ₩21,116 | ₩20,100 | ₩20,422 | -1.74% | 3.7만 |
|---|
| 2025.12.02 | ₩19,617 | ₩20,543 | ₩18,585 | ₩20,408 | +4.03% | 6.8만 |
|---|
| 2025.12.01 | ₩20,395 | ₩20,982 | ₩19,222 | ₩19,416 | -4.80% | 6.4만 |
|---|
| 2025.11.28 | ₩21,374 | ₩21,374 | ₩20,543 | ₩20,703 | -3.14% | 1.9만 |
|---|
| 2025.11.26 | ₩20,073 | ₩21,642 | ₩20,026 | ₩21,562 | +7.41% | 12.1만 |
|---|
| 2025.11.25 | ₩19,121 | ₩20,382 | ₩19,121 | ₩20,181 | +5.54% | 5.4만 |
|---|
| 2025.11.24 | ₩19,912 | ₩20,151 | ₩19,510 | ₩20,073 | +0.81% | 3.8만 |
|---|
| 2025.11.21 | ₩18,411 | ₩19,953 | ₩18,344 | ₩19,698 | +6.99% | 3.8만 |
|---|
| 2025.11.20 | ₩19,202 | ₩20,099 | ₩18,142 | ₩18,558 | -3.35% | 5.9만 |
|---|
| 2025.11.19 | ₩20,020 | ₩20,154 | ₩18,786 | ₩18,960 | -5.29% | 5.4만 |
|---|
| 2025.11.18 | ₩19,135 | ₩20,181 | ₩19,041 | ₩19,912 | +4.06% | 12.1만 |
|---|
| 2025.11.17 | ₩19,725 | ₩20,140 | ₩19,269 | ₩19,403 | -1.63% | 4.4만 |
|---|
| 2025.11.14 | ₩19,577 | ₩20,033 | ₩19,061 | ₩19,711 | +0.68% | 5.1만 |
|---|
| 2025.11.13 | ₩20,315 | ₩20,315 | ₩19,255 | ₩19,711 | -2.97% | 14만 |
|---|
| 2025.11.12 | ₩19,443 | ₩20,784 | ₩18,082 | ₩20,114 | +3.45% | 49.1만 |
|---|
| 2025.11.11 | ₩14,750 | ₩15,340 | ₩14,643 | ₩15,233 | +3.27% | 6.1만 |
|---|
| 2025.11.10 | ₩14,750 | ₩15,514 | ₩14,723 | ₩14,763 | +0.09% | 6.7만 |
|---|
| 2025.11.07 | ₩15,045 | ₩15,407 | ₩14,750 | ₩14,817 | -1.52% | 3.9만 |
|---|
| 2025.11.06 | ₩15,233 | ₩15,246 | ₩15,045 | ₩15,045 | -1.23% | 2.9만 |
|---|
| 2025.11.05 | ₩15,206 | ₩15,219 | ₩14,884 | ₩15,139 | -0.44% | 3.5만 |
|---|
| 2025.11.04 | ₩15,018 | ₩15,549 | ₩14,924 | ₩14,978 | -0.27% | 4.1만 |
|---|
| 2025.11.03 | ₩15,595 | ₩15,919 | ₩15,005 | ₩15,125 | -3.01% | 5.6만 |
|---|
| 2025.10.31 | ₩15,916 | ₩16,191 | ₩15,715 | ₩15,715 | -1.26% | 3.5만 |
|---|
| 2025.10.30 | ₩15,648 | ₩16,111 | ₩15,595 | ₩15,957 | +1.97% | 4.3만 |
|---|
| 2025.10.29 | ₩16,158 | ₩16,323 | ₩15,668 | ₩15,715 | -2.74% | 5.7만 |
|---|
| 2025.10.28 | ₩16,493 | ₩16,734 | ₩16,144 | ₩16,225 | -1.63% | 5만 |
|---|
| 2025.10.27 | ₩16,520 | ₩16,875 | ₩16,319 | ₩16,506 | -0.08% | 7.5만 |
|---|
| 2025.10.24 | ₩17,056 | ₩17,056 | ₩16,359 | ₩16,493 | -3.30% | 6.3만 |
|---|
| 2025.10.23 | ₩17,324 | ₩17,465 | ₩16,708 | ₩16,842 | -2.79% | 1.8만 |
|---|
| 2025.10.22 | ₩16,587 | ₩17,398 | ₩16,372 | ₩17,217 | +3.80% | 5.9만 |
|---|
| 2025.10.21 | ₩17,056 | ₩17,056 | ₩16,520 | ₩16,587 | -2.75% | 3.6만 |
|---|
| 2025.10.20 | ₩16,855 | ₩17,115 | ₩16,426 | ₩16,815 | -0.24% | 4만 |
|---|
| 2025.10.17 | ₩16,279 | ₩16,828 | ₩15,970 | ₩16,761 | +2.97% | 5.6만 |
|---|
| 2025.10.16 | ₩16,560 | ₩16,627 | ₩15,957 | ₩16,493 | -0.40% | 4.6만 |
|---|
| 2025.10.15 | ₩16,761 | ₩17,237 | ₩16,144 | ₩16,238 | -3.12% | 5.5만 |
|---|
| 2025.10.14 | ₩16,211 | ₩16,929 | ₩16,158 | ₩16,734 | +3.23% | 5.6만 |
|---|
| 2025.10.13 | ₩16,761 | ₩16,895 | ₩16,245 | ₩16,305 | -2.72% | 4.1만 |
|---|
| 2025.10.10 | ₩17,432 | ₩17,740 | ₩16,614 | ₩16,614 | -4.69% | 4.6만 |
|---|