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 | ₩23,724 | ₩24,907 | ₩23,724 | ₩24,232 | +2.14% | 9.1만 |
| 2026.10.08 | ₩24,994 | ₩25,415 | ₩23,784 | ₩23,911 | -4.33% | 10.1만 |
| 2026.10.07 | ₩25,756 | ₩25,829 | ₩24,720 | ₩25,007 | -2.91% | 8.2만 |
| 2026.10.06 | ₩26,144 | ₩26,611 | ₩25,435 | ₩25,582 | -2.15% | 12.7만 |
| 2026.10.05 | ₩25,141 | ₩26,772 | ₩25,048 | ₩26,197 | +4.20% | 14.8만 |
| 2026.10.02 | ₩25,248 | ₩26,050 | ₩24,787 | ₩25,408 | +0.64% | 14.4만 |
| 2026.10.01 | ₩25,261 | ₩26,197 | ₩24,667 | ₩25,061 | -0.79% | 21.3만 |
| 2026.09.30 | ₩25,181 | ₩26,063 | ₩24,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,261 |
| +0.32% |
| 19.1만 |
| 2026.09.29 | ₩23,791 | ₩25,382 | ₩23,764 | ₩25,114 | +5.56% | 16.2만 |
|---|
| 2026.09.28 | ₩22,655 | ₩24,482 | ₩22,134 | ₩23,992 | +5.90% | 15.5만 |
|---|
| 2026.09.25 | ₩22,829 | ₩23,297 | ₩22,468 | ₩22,708 | -0.53% | 7.7만 |
|---|
| 2026.09.24 | ₩23,003 | ₩23,256 | ₩22,475 | ₩22,735 | -1.16% | 8만 |
|---|
| 2026.09.23 | ₩23,577 | ₩24,125 | ₩22,722 | ₩23,216 | -1.53% | 9.8만 |
|---|
| 2026.09.22 | ₩23,310 | ₩24,286 | ₩23,063 | ₩23,537 | +0.97% | 10.8만 |
|---|
| 2026.09.21 | ₩24,620 | ₩24,981 | ₩22,849 | ₩23,417 | -4.89% | 6.1만 |
|---|
| 2026.09.18 | ₩23,764 | ₩24,941 | ₩23,557 | ₩24,272 | +2.14% | 62.2만 |
|---|
| 2026.09.17 | ₩24,152 | ₩24,500 | ₩23,216 | ₩23,791 | -1.49% | 15.6만 |
|---|
| 2026.09.16 | ₩23,992 | ₩24,500 | ₩23,724 | ₩23,911 | -0.33% | 8.4만 |
|---|
| 2026.09.15 | ₩23,764 | ₩24,433 | ₩23,497 | ₩23,992 | +0.96% | 9.2만 |
|---|
| 2026.09.14 | ₩24,847 | ₩25,696 | ₩24,352 | ₩24,526 | -1.29% | 9.1만 |
|---|
| 2026.09.11 | ₩26,103 | ₩26,317 | ₩24,553 | ₩24,767 | -5.12% | 12.4만 |
|---|
| 2026.09.10 | ₩26,250 | ₩27,333 | ₩25,515 | ₩25,542 | -2.70% | 8만 |
|---|
| 2026.09.09 | ₩26,598 | ₩27,113 | ₩26,090 | ₩26,250 | -1.31% | 10.3만 |
|---|
| 2026.09.08 | ₩27,026 | ₩27,280 | ₩26,277 | ₩26,718 | -1.14% | 9.9만 |
|---|
| 2026.09.04 | ₩27,106 | ₩27,854 | ₩26,561 | ₩27,159 | +0.20% | 7.9만 |
|---|
| 2026.09.03 | ₩27,761 | ₩28,289 | ₩27,092 | ₩27,253 | -1.83% | 4.3만 |
|---|
| 2026.09.02 | ₩28,055 | ₩29,405 | ₩27,453 | ₩27,587 | -1.67% | 9.3만 |
|---|
| 2026.09.01 | ₩28,309 | ₩28,469 | ₩26,551 | ₩27,453 | -3.02% | 9.1만 |
|---|
| 2026.08.31 | ₩28,041 | ₩28,269 | ₩27,079 | ₩28,015 | -0.10% | 5.3만 |
|---|
| 2026.08.28 | ₩28,523 | ₩29,405 | ₩28,135 | ₩28,282 | -0.84% | 5.2만 |
|---|
| 2026.08.27 | ₩29,365 | ₩29,926 | ₩28,295 | ₩28,429 | -3.19% | 10.1만 |
|---|
| 2026.08.26 | ₩29,472 | ₩30,541 | ₩28,683 | ₩29,979 | +1.72% | 12.2만 |
|---|
| 2026.08.25 | ₩29,819 | ₩29,832 | ₩28,603 | ₩29,832 | +0.04% | 9.7만 |
|---|
| 2026.08.24 | ₩29,659 | ₩30,354 | ₩29,031 | ₩29,699 | +0.14% | 7.5만 |
|---|
| 2026.08.21 | ₩29,525 | ₩30,447 | ₩29,244 | ₩29,485 | -0.14% | 10.6만 |
|---|
| 2026.08.20 | ₩30,581 | ₩30,581 | ₩28,870 | ₩29,538 | -3.41% | 9.7만 |
|---|
| 2026.08.19 | ₩28,349 | ₩31,169 | ₩27,681 | ₩31,089 | +9.67% | 22.9만 |
|---|
| 2026.08.18 | ₩26,692 | ₩28,897 | ₩26,692 | ₩28,242 | +5.81% | 12.8만 |
|---|
| 2026.08.17 | ₩27,667 | ₩27,674 | ₩26,063 | ₩26,625 | -3.77% | 8.3만 |
|---|
| 2026.08.14 | ₩25,649 | ₩28,095 | ₩25,235 | ₩27,707 | +8.03% | 25만 |
|---|
| 2026.08.13 | ₩26,264 | ₩26,700 | ₩25,609 | ₩25,702 | -2.14% | 8.7만 |
|---|
| 2026.08.12 | ₩26,157 | ₩26,237 | ₩24,927 | ₩25,849 | -1.18% | 10.3만 |
|---|
| 2026.08.11 | ₩27,868 | ₩28,496 | ₩26,037 | ₩26,237 | -5.85% | 15.5만 |
|---|
| 2026.08.10 | ₩27,239 | ₩28,442 | ₩26,411 | ₩27,734 | +1.82% | 14.9만 |
|---|
| 2026.08.07 | ₩30,581 | ₩30,581 | ₩25,081 | ₩27,520 | -10.01% | 28.7만 |
|---|
| 2026.08.06 | ₩29,739 | ₩30,950 | ₩29,465 | ₩29,979 | +0.81% | 4만 |
|---|
| 2026.08.05 | ₩30,741 | ₩30,741 | ₩29,766 | ₩30,207 | -1.74% | 5.5만 |
|---|
| 2026.08.04 | ₩29,579 | ₩30,828 | ₩29,579 | ₩30,327 | +2.53% | 17.9만 |
|---|
| 2026.08.03 | ₩30,487 | ₩31,142 | ₩29,873 | ₩29,913 | -1.89% | 6.6만 |
|---|
| 2026.07.31 | ₩30,741 | ₩31,069 | ₩29,993 | ₩30,394 | -1.13% | 7.9만 |
|---|
| 2026.07.30 | ₩31,209 | ₩31,984 | ₩30,380 | ₩30,995 | -0.69% | 11.2만 |
|---|
| 2026.07.29 | ₩31,944 | ₩32,873 | ₩30,835 | ₩31,704 | -0.75% | 16.7만 |
|---|
| 2026.07.28 | ₩28,924 | ₩32,800 | ₩28,190 | ₩32,412 | +12.06% | 14.4만 |
|---|
| 2026.07.27 | ₩27,360 | ₩28,314 | ₩27,052 | ₩28,015 | +2.39% | 5.2만 |
|---|
| 2026.07.24 | ₩27,534 | ₩27,547 | ₩26,932 | ₩27,280 | -0.92% | 4.4만 |
|---|
| 2026.07.23 | ₩26,692 | ₩27,407 | ₩26,077 | ₩27,133 | +1.65% | 6.7만 |
|---|
| 2026.07.22 | ₩27,654 | ₩27,734 | ₩26,692 | ₩27,146 | -1.84% | 7.7만 |
|---|
| 2026.07.21 | ₩27,640 | ₩29,275 | ₩27,266 | ₩27,801 | +0.58% | 11.1만 |
|---|
| 2026.07.20 | ₩28,429 | ₩28,950 | ₩27,721 | ₩28,055 | -1.32% | 5.8만 |
|---|
| 2026.07.17 | ₩29,819 | ₩30,634 | ₩28,710 | ₩28,857 | -3.23% | 8.1만 |
|---|
| 2026.07.16 | ₩29,552 | ₩30,741 | ₩29,552 | ₩30,113 | +1.90% | 9.2만 |
|---|
| 2026.07.15 | ₩28,603 | ₩30,594 | ₩28,273 | ₩29,164 | +1.96% | 7만 |
|---|
| 2026.07.14 | ₩30,421 | ₩30,581 | ₩28,483 | ₩28,857 | -5.14% | 7.9만 |
|---|
| 2026.07.13 | ₩26,772 | ₩30,113 | ₩26,504 | ₩29,913 | +11.73% | 17.3만 |
|---|
| 2026.07.10 | ₩28,376 | ₩28,462 | ₩26,531 | ₩26,945 | -5.04% | 6.3만 |
|---|
| 2026.07.09 | ₩27,146 | ₩28,750 | ₩26,625 | ₩28,376 | +4.53% | 7.2만 |
|---|
| 2026.07.08 | ₩28,068 | ₩29,271 | ₩26,945 | ₩27,133 | -3.33% | 12.4만 |
|---|
| 2026.07.07 | ₩28,483 | ₩29,953 | ₩27,640 | ₩28,536 | +0.19% | 10.2만 |
|---|
| 2026.07.06 | ₩28,416 | ₩29,151 | ₩27,173 | ₩28,589 | +0.61% | 14.3만 |
|---|
| 2026.07.02 | ₩27,440 | ₩29,645 | ₩26,718 | ₩28,429 | +3.60% | 19.9만 |
|---|
| 2026.07.01 | ₩27,253 | ₩29,739 | ₩27,253 | ₩27,560 | +1.13% | 11.3만 |
|---|
| 2026.06.30 | ₩27,761 | ₩27,908 | ₩26,571 | ₩27,106 | -2.36% | 10.8만 |
|---|
| 2026.06.29 | ₩28,335 | ₩29,619 | ₩27,587 | ₩28,188 | -0.52% | 12.3만 |
|---|
| 2026.06.26 | ₩28,763 | ₩30,634 | ₩27,947 | ₩30,461 | +5.90% | 76.7만 |
|---|
| 2026.06.25 | ₩26,331 | ₩29,031 | ₩25,970 | ₩28,883 | +9.70% | 19.5만 |
|---|
| 2026.06.24 | ₩25,796 | ₩27,707 | ₩25,542 | ₩26,424 | +2.44% | 26.8만 |
|---|
| 2026.06.23 | ₩23,617 | ₩26,718 | ₩23,571 | ₩25,783 | +9.17% | 16.5만 |
|---|
| 2026.06.22 | ₩24,526 | ₩24,740 | ₩23,684 | ₩23,751 | -3.16% | 3.8만 |
|---|
| 2026.06.18 | ₩24,566 | ₩25,248 | ₩23,604 | ₩24,794 | +0.92% | 9만 |
|---|
| 2026.06.17 | ₩24,727 | ₩25,716 | ₩23,698 | ₩24,018 | -2.86% | 10만 |
|---|
| 2026.06.16 | ₩24,232 | ₩25,890 | ₩23,631 | ₩24,954 | +2.98% | 16.5만 |
|---|
| 2026.06.15 | ₩25,128 | ₩26,451 | ₩24,032 | ₩24,219 | -3.62% | 14.7만 |
|---|
| 2026.06.12 | ₩25,288 | ₩25,783 | ₩24,566 | ₩24,994 | -1.16% | 7.8만 |
|---|
| 2026.06.11 | ₩23,711 | ₩25,836 | ₩23,711 | ₩25,074 | +5.75% | 12.9만 |
|---|
| 2026.06.10 | ₩20,490 | ₩23,938 | ₩20,476 | ₩23,911 | +16.70% | 21.1만 |
|---|
| 2026.06.09 | ₩18,712 | ₩20,744 | ₩18,712 | ₩20,476 | +9.43% | 18.3만 |
|---|
| 2026.06.08 | ₩19,100 | ₩19,514 | ₩18,779 | ₩18,913 | -0.98% | 2.4만 |
|---|
| 2026.06.05 | ₩19,474 | ₩19,474 | ₩18,966 | ₩19,086 | -1.99% | 3.3만 |
|---|
| 2026.06.04 | ₩18,645 | ₩19,481 | ₩18,385 | ₩19,354 | +3.80% | 6.7만 |
|---|
| 2026.06.03 | ₩18,605 | ₩18,779 | ₩18,104 | ₩18,485 | -0.65% | 7.4만 |
|---|
| 2026.06.02 | ₩18,699 | ₩19,086 | ₩18,177 | ₩18,712 | +0.07% | 5.9만 |
|---|
| 2026.06.01 | ₩19,768 | ₩19,952 | ₩18,846 | ₩18,953 | -4.12% | 5.2만 |
|---|
| 2026.05.29 | ₩20,182 | ₩20,249 | ₩19,601 | ₩19,648 | -2.65% | 3.4만 |
|---|
| 2026.05.28 | ₩20,049 | ₩20,543 | ₩19,896 | ₩20,222 | +0.87% | 5.9만 |
|---|
| 2026.05.27 | ₩19,995 | ₩20,439 | ₩19,474 | ₩20,009 | +0.07% | 4.6만 |
|---|
| 2026.05.26 | ₩19,367 | ₩20,226 | ₩19,060 | ₩20,129 | +3.93% | 17.1만 |
|---|
| 2026.05.22 | ₩20,182 | ₩20,182 | ₩19,314 | ₩19,514 | -3.31% | 8.2만 |
|---|
| 2026.05.21 | ₩19,955 | ₩20,557 | ₩19,681 | ₩20,182 | +1.14% | 12.7만 |
|---|
| 2026.05.20 | ₩19,808 | ₩20,116 | ₩19,735 | ₩19,888 | +0.40% | 7.9만 |
|---|
| 2026.05.19 | ₩19,741 | ₩20,122 | ₩19,334 | ₩19,955 | +1.08% | 7.7만 |
|---|
| 2026.05.18 | ₩20,583 | ₩20,744 | ₩19,060 | ₩19,755 | -4.03% | 7.4만 |
|---|
| 2026.05.15 | ₩20,650 | ₩21,436 | ₩20,490 | ₩20,891 | +1.17% | 29.5만 |
|---|
| 2026.05.14 | ₩19,380 | ₩21,171 | ₩18,879 | ₩20,837 | +7.52% | 23.7만 |
|---|
| 2026.05.13 | ₩17,723 | ₩18,258 | ₩17,676 | ₩18,084 | +2.04% | 4.4만 |
|---|
| 2026.05.12 | ₩17,670 | ₩17,883 | ₩17,445 | ₩17,870 | +1.13% | 3.6만 |
|---|
| 2026.05.11 | ₩17,629 | ₩18,405 | ₩17,629 | ₩17,670 | +0.23% | 5.9만 |
|---|
| 2026.05.08 | ₩17,242 | ₩17,803 | ₩16,407 | ₩17,643 | +2.33% | 7.1만 |
|---|
| 2026.05.07 | ₩17,429 | ₩17,629 | ₩16,801 | ₩17,068 | -2.07% | 4.5만 |
|---|
| 2026.05.06 | ₩17,563 | ₩17,563 | ₩16,667 | ₩17,229 | -1.90% | 5.9만 |
|---|
| 2026.05.05 | ₩17,416 | ₩18,105 | ₩16,841 | ₩17,269 | -0.84% | 6.8만 |
|---|
| 2026.05.04 | ₩17,790 | ₩18,191 | ₩17,322 | ₩17,416 | -2.10% | 5.2만 |
|---|
| 2026.05.01 | ₩16,841 | ₩18,378 | ₩16,841 | ₩18,057 | +7.22% | 7.3만 |
|---|
| 2026.04.30 | ₩16,413 | ₩17,235 | ₩16,112 | ₩17,095 | +4.15% | 7만 |
|---|
| 2026.04.29 | ₩16,975 | ₩17,255 | ₩16,407 | ₩16,413 | -3.31% | 7.3만 |
|---|
| 2026.04.28 | ₩18,004 | ₩18,819 | ₩17,041 | ₩17,108 | -4.97% | 4.1만 |
|---|
| 2026.04.27 | ₩17,095 | ₩18,351 | ₩17,095 | ₩18,084 | +5.79% | 4.8만 |
|---|
| 2026.04.24 | ₩17,496 | ₩17,851 | ₩17,008 | ₩17,335 | -0.92% | 4.6만 |
|---|
| 2026.04.23 | ₩18,445 | ₩18,445 | ₩17,416 | ₩17,469 | -5.29% | 5.8만 |
|---|
| 2026.04.22 | ₩18,659 | ₩18,899 | ₩17,930 | ₩18,298 | -1.93% | 8.8만 |
|---|
| 2026.04.21 | ₩19,821 | ₩19,942 | ₩18,378 | ₩18,552 | -6.41% | 5.8만 |
|---|
| 2026.04.20 | ₩19,995 | ₩20,450 | ₩19,634 | ₩19,915 | -0.40% | 5.1만 |
|---|
| 2026.04.17 | ₩19,046 | ₩20,349 | ₩19,046 | ₩20,049 | +5.26% | 7.5만 |
|---|
| 2026.04.16 | ₩20,222 | ₩20,450 | ₩18,766 | ₩18,873 | -6.68% | 8.1만 |
|---|
| 2026.04.15 | ₩20,049 | ₩20,610 | ₩19,788 | ₩20,276 | +1.13% | 16만 |
|---|
| 2026.04.14 | ₩19,594 | ₩20,129 | ₩19,594 | ₩20,062 | +2.39% | 3.3만 |
|---|
| 2026.04.13 | ₩20,049 | ₩20,169 | ₩19,641 | ₩19,795 | -1.27% | 3.9만 |
|---|
| 2026.04.10 | ₩19,821 | ₩19,995 | ₩19,755 | ₩19,995 | +0.88% | 2만 |
|---|
| 2026.04.09 | ₩19,434 | ₩19,975 | ₩19,233 | ₩19,808 | +1.93% | 6.1만 |
|---|
| 2026.04.08 | ₩19,581 | ₩20,049 | ₩19,360 | ₩19,514 | -0.34% | 9.6만 |
|---|
| 2026.04.07 | ₩19,073 | ₩19,888 | ₩18,759 | ₩19,380 | +1.61% | 10.5만 |
|---|
| 2026.04.06 | ₩19,287 | ₩20,049 | ₩19,200 | ₩19,367 | +0.42% | 18.8만 |
|---|
| 2026.04.02 | ₩19,300 | ₩19,614 | ₩19,153 | ₩19,514 | +1.11% | 4.6만 |
|---|
| 2026.04.01 | ₩19,280 | ₩20,176 | ₩19,280 | ₩19,621 | +1.77% | 11.3만 |
|---|
| 2026.03.31 | ₩19,167 | ₩19,434 | ₩18,278 | ₩19,421 | +1.32% | 4.7만 |
|---|
| 2026.03.30 | ₩18,806 | ₩19,287 | ₩18,338 | ₩18,966 | +0.85% | 7.4만 |
|---|
| 2026.03.27 | ₩18,966 | ₩18,979 | ₩18,391 | ₩18,525 | -2.33% | 7.6만 |
|---|
| 2026.03.26 | ₩19,113 | ₩19,848 | ₩19,113 | ₩19,260 | +0.77% | 5.6만 |
|---|
| 2026.03.25 | ₩19,875 | ₩20,343 | ₩19,120 | ₩19,247 | -3.16% | 9.1만 |
|---|
| 2026.03.24 | ₩18,966 | ₩19,608 | ₩18,672 | ₩19,514 | +2.89% | 13.6만 |
|---|
| 2026.03.23 | ₩19,260 | ₩19,795 | ₩18,739 | ₩19,260 | 0.00% | 11.5만 |
|---|
| 2026.03.20 | ₩20,209 | ₩20,503 | ₩19,013 | ₩19,113 | -5.42% | 71.6만 |
|---|
| 2026.03.19 | ₩20,343 | ₩20,603 | ₩20,075 | ₩20,116 | -1.12% | 10.3만 |
|---|
| 2026.03.18 | ₩20,463 | ₩20,670 | ₩20,095 | ₩20,343 | -0.59% | 11.5만 |
|---|
| 2026.03.17 | ₩20,597 | ₩20,824 | ₩19,915 | ₩20,209 | -1.88% | 14.4만 |
|---|
| 2026.03.16 | ₩19,768 | ₩20,824 | ₩19,768 | ₩20,423 | +3.31% | 10.9만 |
|---|
| 2026.03.13 | ₩18,899 | ₩21,065 | ₩18,899 | ₩19,808 | +4.81% | 17.7만 |
|---|
| 2026.03.12 | ₩18,351 | ₩19,755 | ₩18,351 | ₩19,541 | +6.48% | 11.9만 |
|---|
| 2026.03.11 | ₩19,527 | ₩19,942 | ₩17,015 | ₩18,725 | -4.11% | 23만 |
|---|
| 2026.03.10 | ₩17,643 | ₩18,204 | ₩17,376 | ₩17,442 | -1.14% | 6.6만 |
|---|
| 2026.03.09 | ₩17,389 | ₩18,004 | ₩17,028 | ₩17,897 | +2.92% | 6.8만 |
|---|
| 2026.03.06 | ₩17,001 | ₩17,890 | ₩16,934 | ₩17,389 | +2.28% | 8.3만 |
|---|
| 2026.03.05 | ₩17,496 | ₩18,298 | ₩17,188 | ₩17,416 | -0.46% | 7.2만 |
|---|
| 2026.03.04 | ₩17,509 | ₩17,964 | ₩17,376 | ₩17,523 | +0.08% | 2.8만 |
|---|
| 2026.03.03 | ₩17,696 | ₩18,176 | ₩17,262 | ₩17,456 | -1.36% | 5.4만 |
|---|
| 2026.03.02 | ₩17,710 | ₩18,184 | ₩17,549 | ₩18,084 | +2.11% | 3만 |
|---|
| 2026.02.27 | ₩18,030 | ₩18,391 | ₩17,924 | ₩18,124 | +0.52% | 3.2만 |
|---|
| 2026.02.26 | ₩17,843 | ₩18,218 | ₩17,536 | ₩17,990 | +0.82% | 3.8만 |
|---|
| 2026.02.25 | ₩17,883 | ₩18,030 | ₩17,376 | ₩17,977 | +0.52% | 8.6만 |
|---|
| 2026.02.24 | ₩18,164 | ₩18,298 | ₩17,496 | ₩17,683 | -2.65% | 4.1만 |
|---|
| 2026.02.23 | ₩17,670 | ₩18,157 | ₩16,989 | ₩18,004 | +1.89% | 5.5만 |
|---|
| 2026.02.20 | ₩17,830 | ₩18,338 | ₩17,603 | ₩17,736 | -0.52% | 2.3만 |
|---|
| 2026.02.19 | ₩17,229 | ₩17,817 | ₩16,306 | ₩17,817 | +3.41% | 3.4만 |
|---|
| 2026.02.18 | ₩17,456 | ₩17,569 | ₩17,229 | ₩17,442 | -0.08% | 1.9만 |
|---|
| 2026.02.17 | ₩17,402 | ₩17,810 | ₩16,988 | ₩17,456 | +0.31% | 4만 |
|---|
| 2026.02.13 | ₩18,552 | ₩18,578 | ₩17,188 | ₩17,456 | -5.91% | 4만 |
|---|
| 2026.02.12 | ₩17,028 | ₩18,779 | ₩16,186 | ₩18,338 | +7.69% | 15.4만 |
|---|
| 2026.02.11 | ₩17,643 | ₩17,643 | ₩16,353 | ₩16,373 | -7.20% | 8.6만 |
|---|
| 2026.02.10 | ₩16,447 | ₩17,897 | ₩16,447 | ₩17,629 | +7.19% | 6만 |
|---|
| 2026.02.09 | ₩17,055 | ₩17,763 | ₩16,574 | ₩17,416 | +2.12% | 5.1만 |
|---|
| 2026.02.06 | ₩16,841 | ₩17,442 | ₩16,039 | ₩17,028 | +1.11% | 15.5만 |
|---|
| 2026.02.05 | ₩17,376 | ₩17,830 | ₩16,681 | ₩16,801 | -3.31% | 6.8만 |
|---|
| 2026.02.04 | ₩18,164 | ₩18,365 | ₩16,734 | ₩17,335 | -4.56% | 7.3만 |
|---|
| 2026.02.03 | ₩18,953 | ₩19,273 | ₩17,790 | ₩17,897 | -5.57% | 11.4만 |
|---|
| 2026.02.02 | ₩18,846 | ₩19,273 | ₩18,111 | ₩19,046 | +1.06% | 7.5만 |
|---|
| 2026.01.30 | ₩19,046 | ₩19,447 | ₩18,177 | ₩18,926 | -0.63% | 6.4만 |
|---|
| 2026.01.29 | ₩19,180 | ₩19,193 | ₩18,378 | ₩19,073 | -0.56% | 5.2만 |
|---|
| 2026.01.28 | ₩18,926 | ₩19,808 | ₩18,665 | ₩19,073 | +0.78% | 4.9만 |
|---|
| 2026.01.27 | ₩19,113 | ₩19,541 | ₩18,725 | ₩19,073 | -0.21% | 1.8만 |
|---|
| 2026.01.26 | ₩19,768 | ₩20,376 | ₩18,926 | ₩19,073 | -3.52% | 1.4만 |
|---|
| 2026.01.23 | ₩19,835 | ₩20,303 | ₩19,380 | ₩19,902 | +0.34% | 5.9만 |
|---|
| 2026.01.22 | ₩19,233 | ₩20,623 | ₩18,803 | ₩20,142 | +4.73% | 5.2만 |
|---|
| 2026.01.21 | ₩18,886 | ₩19,434 | ₩18,198 | ₩19,233 | +1.84% | 4.1만 |
|---|
| 2026.01.20 | ₩18,177 | ₩18,893 | ₩18,177 | ₩18,792 | +3.38% | 4.5만 |
|---|
| 2026.01.16 | ₩18,512 | ₩19,568 | ₩18,512 | ₩18,659 | +0.79% | 3.4만 |
|---|
| 2026.01.15 | ₩18,111 | ₩18,899 | ₩18,044 | ₩18,578 | +2.58% | 1.9만 |
|---|
| 2026.01.14 | ₩18,164 | ₩18,431 | ₩17,511 | ₩18,111 | -0.29% | 6만 |
|---|
| 2026.01.13 | ₩18,325 | ₩19,020 | ₩17,656 | ₩18,177 | -0.80% | 4.8만 |
|---|
| 2026.01.12 | ₩19,207 | ₩19,741 | ₩18,512 | ₩18,939 | -1.39% | 2.5만 |
|---|
| 2026.01.09 | ₩20,450 | ₩20,450 | ₩19,073 | ₩19,233 | -5.95% | 4만 |
|---|
| 2026.01.08 | ₩19,314 | ₩20,570 | ₩19,314 | ₩20,129 | +4.22% | 10.6만 |
|---|
| 2026.01.07 | ₩19,634 | ₩19,848 | ₩19,354 | ₩19,434 | -1.02% | 1.6만 |
|---|
| 2026.01.06 | ₩19,006 | ₩19,608 | ₩18,538 | ₩19,527 | +2.74% | 3만 |
|---|
| 2026.01.05 | ₩19,113 | ₩19,474 | ₩19,113 | ₩19,207 | +0.49% | 1.1만 |
|---|
| 2026.01.02 | ₩19,354 | ₩20,547 | ₩18,792 | ₩19,207 | -0.76% | 3.3만 |
|---|
| 2025.12.31 | ₩20,717 | ₩20,717 | ₩18,966 | ₩19,113 | -7.74% | 2.6만 |
|---|
| 2025.12.30 | ₩20,557 | ₩20,717 | ₩20,075 | ₩20,249 | -1.50% | 7.2만 |
|---|
| 2025.12.29 | ₩20,450 | ₩20,543 | ₩19,751 | ₩20,423 | -0.13% | 1.5만 |
|---|
| 2025.12.26 | ₩20,396 | ₩21,425 | ₩19,902 | ₩20,383 | -0.07% | 6.8만 |
|---|
| 2025.12.24 | ₩20,316 | ₩20,784 | ₩20,303 | ₩20,436 | +0.59% | 10.4만 |
|---|
| 2025.12.23 | ₩20,476 | ₩20,971 | ₩20,196 | ₩20,236 | -1.17% | 4.3만 |
|---|
| 2025.12.22 | ₩20,410 | ₩21,212 | ₩20,062 | ₩20,704 | +1.44% | 2.5만 |
|---|
| 2025.12.19 | ₩20,102 | ₩20,904 | ₩19,768 | ₩20,476 | +1.86% | 10만 |
|---|
| 2025.12.18 | ₩20,329 | ₩20,791 | ₩19,674 | ₩20,062 | -1.31% | 5.9만 |
|---|
| 2025.12.17 | ₩22,455 | ₩23,033 | ₩20,049 | ₩20,383 | -9.23% | 8.7만 |
|---|
| 2025.12.16 | ₩19,501 | ₩22,294 | ₩19,501 | ₩21,920 | +12.41% | 10.1만 |
|---|
| 2025.12.15 | ₩19,340 | ₩19,888 | ₩18,699 | ₩19,314 | -0.14% | 3.7만 |
|---|
| 2025.12.12 | ₩20,075 | ₩20,396 | ₩19,140 | ₩19,207 | -4.33% | 7.1만 |
|---|
| 2025.12.11 | ₩20,129 | ₩20,484 | ₩18,819 | ₩19,969 | -0.80% | 5.9만 |
|---|
| 2025.12.10 | ₩19,741 | ₩20,396 | ₩19,033 | ₩19,795 | +0.27% | 2.9만 |
|---|
| 2025.12.09 | ₩19,648 | ₩20,222 | ₩19,400 | ₩19,955 | +1.56% | 4.7만 |
|---|
| 2025.12.08 | ₩20,410 | ₩20,490 | ₩19,300 | ₩19,755 | -3.21% | 2.1만 |
|---|
| 2025.12.05 | ₩20,209 | ₩20,704 | ₩20,209 | ₩20,316 | +0.53% | 2.3만 |
|---|
| 2025.12.04 | ₩20,490 | ₩20,631 | ₩20,102 | ₩20,209 | -1.37% | 1.9만 |
|---|
| 2025.12.03 | ₩20,717 | ₩21,048 | ₩20,035 | ₩20,356 | -1.74% | 3.7만 |
|---|
| 2025.12.02 | ₩19,554 | ₩20,476 | ₩18,525 | ₩20,343 | +4.03% | 6.8만 |
|---|
| 2025.12.01 | ₩20,329 | ₩20,915 | ₩19,160 | ₩19,354 | -4.80% | 6.4만 |
|---|
| 2025.11.28 | ₩21,305 | ₩21,305 | ₩20,476 | ₩20,637 | -3.14% | 1.9만 |
|---|
| 2025.11.26 | ₩20,009 | ₩21,572 | ₩19,962 | ₩21,492 | +7.41% | 12.1만 |
|---|
| 2025.11.25 | ₩19,060 | ₩20,316 | ₩19,060 | ₩20,116 | +5.54% | 5.4만 |
|---|
| 2025.11.24 | ₩19,848 | ₩20,086 | ₩19,447 | ₩20,009 | +0.81% | 3.8만 |
|---|
| 2025.11.21 | ₩18,351 | ₩19,888 | ₩18,284 | ₩19,634 | +6.99% | 3.8만 |
|---|
| 2025.11.20 | ₩19,140 | ₩20,034 | ₩18,084 | ₩18,498 | -3.35% | 5.9만 |
|---|
| 2025.11.19 | ₩19,955 | ₩20,089 | ₩18,725 | ₩18,899 | -5.29% | 5.4만 |
|---|
| 2025.11.18 | ₩19,073 | ₩20,116 | ₩18,979 | ₩19,848 | +4.06% | 12.1만 |
|---|
| 2025.11.17 | ₩19,661 | ₩20,075 | ₩19,207 | ₩19,340 | -1.63% | 4.4만 |
|---|
| 2025.11.14 | ₩19,514 | ₩19,969 | ₩18,999 | ₩19,648 | +0.68% | 5.1만 |
|---|
| 2025.11.13 | ₩20,249 | ₩20,249 | ₩19,193 | ₩19,648 | -2.97% | 14만 |
|---|
| 2025.11.12 | ₩19,380 | ₩20,717 | ₩18,024 | ₩20,049 | +3.45% | 49.1만 |
|---|
| 2025.11.11 | ₩14,702 | ₩15,290 | ₩14,595 | ₩15,184 | +3.27% | 6.1만 |
|---|
| 2025.11.10 | ₩14,702 | ₩15,464 | ₩14,676 | ₩14,716 | +0.09% | 6.7만 |
|---|
| 2025.11.07 | ₩14,996 | ₩15,357 | ₩14,702 | ₩14,769 | -1.52% | 3.9만 |
|---|
| 2025.11.06 | ₩15,184 | ₩15,197 | ₩14,996 | ₩14,996 | -1.23% | 2.9만 |
|---|
| 2025.11.05 | ₩15,157 | ₩15,170 | ₩14,836 | ₩15,090 | -0.44% | 3.5만 |
|---|
| 2025.11.04 | ₩14,970 | ₩15,499 | ₩14,876 | ₩14,930 | -0.27% | 4.1만 |
|---|
| 2025.11.03 | ₩15,544 | ₩15,868 | ₩14,956 | ₩15,077 | -3.01% | 5.6만 |
|---|
| 2025.10.31 | ₩15,865 | ₩16,139 | ₩15,665 | ₩15,665 | -1.26% | 3.5만 |
|---|
| 2025.10.30 | ₩15,598 | ₩16,059 | ₩15,544 | ₩15,905 | +1.97% | 4.3만 |
|---|
| 2025.10.29 | ₩16,106 | ₩16,270 | ₩15,618 | ₩15,665 | -2.74% | 5.7만 |
|---|
| 2025.10.28 | ₩16,440 | ₩16,681 | ₩16,092 | ₩16,173 | -1.63% | 5만 |
|---|
| 2025.10.27 | ₩16,467 | ₩16,821 | ₩16,266 | ₩16,453 | -0.08% | 7.5만 |
|---|
| 2025.10.24 | ₩17,001 | ₩17,001 | ₩16,306 | ₩16,440 | -3.30% | 6.3만 |
|---|
| 2025.10.23 | ₩17,269 | ₩17,409 | ₩16,654 | ₩16,787 | -2.79% | 1.8만 |
|---|
| 2025.10.22 | ₩16,533 | ₩17,342 | ₩16,320 | ₩17,162 | +3.80% | 5.9만 |
|---|
| 2025.10.21 | ₩17,001 | ₩17,001 | ₩16,467 | ₩16,533 | -2.75% | 3.6만 |
|---|
| 2025.10.20 | ₩16,801 | ₩17,060 | ₩16,373 | ₩16,761 | -0.24% | 4만 |
|---|
| 2025.10.17 | ₩16,226 | ₩16,774 | ₩15,919 | ₩16,707 | +2.97% | 5.6만 |
|---|
| 2025.10.16 | ₩16,507 | ₩16,574 | ₩15,905 | ₩16,440 | -0.40% | 4.6만 |
|---|
| 2025.10.15 | ₩16,707 | ₩17,182 | ₩16,092 | ₩16,186 | -3.12% | 5.5만 |
|---|
| 2025.10.14 | ₩16,159 | ₩16,874 | ₩16,106 | ₩16,681 | +3.23% | 5.6만 |
|---|
| 2025.10.13 | ₩16,707 | ₩16,841 | ₩16,193 | ₩16,253 | -2.72% | 4.1만 |
|---|
| 2025.10.10 | ₩17,376 | ₩17,683 | ₩16,560 | ₩16,560 | -4.69% | 4.6만 |
|---|