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 | ₩23,758 | ₩24,943 | ₩23,758 | ₩24,267 | +2.14% | 9.1만 |
| 2026.10.08 | ₩25,030 | ₩25,451 | ₩23,818 | ₩23,945 | -4.33% | 10.1만 |
| 2026.10.07 | ₩25,793 | ₩25,866 | ₩24,755 | ₩25,043 | -2.91% | 8.2만 |
| 2026.10.06 | ₩26,181 | ₩26,649 | ₩25,471 | ₩25,619 | -2.15% | 12.7만 |
| 2026.10.05 | ₩25,177 | ₩26,810 | ₩25,083 | ₩26,234 | +4.20% | 14.8만 |
| 2026.10.02 | ₩25,284 | ₩26,087 | ₩24,822 | ₩25,445 | +0.64% | 14.4만 |
| 2026.10.01 | ₩25,297 | ₩26,234 | ₩24,702 | ₩25,097 | -0.79% | 21.3만 |
| 2026.09.30 | ₩25,217 | ₩26,100 | ₩24,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,297 |
| +0.32% |
| 19.1만 |
| 2026.09.29 | ₩23,825 | ₩25,418 | ₩23,798 | ₩25,150 | +5.56% | 16.2만 |
|---|
| 2026.09.28 | ₩22,687 | ₩24,517 | ₩22,165 | ₩24,026 | +5.90% | 15.5만 |
|---|
| 2026.09.25 | ₩22,861 | ₩23,330 | ₩22,500 | ₩22,741 | -0.53% | 7.7만 |
|---|
| 2026.09.24 | ₩23,035 | ₩23,290 | ₩22,507 | ₩22,768 | -1.16% | 8만 |
|---|
| 2026.09.23 | ₩23,611 | ₩24,160 | ₩22,754 | ₩23,249 | -1.53% | 9.8만 |
|---|
| 2026.09.22 | ₩23,343 | ₩24,320 | ₩23,095 | ₩23,571 | +0.97% | 10.8만 |
|---|
| 2026.09.21 | ₩24,655 | ₩25,016 | ₩22,881 | ₩23,450 | -4.89% | 6.1만 |
|---|
| 2026.09.18 | ₩23,798 | ₩24,976 | ₩23,591 | ₩24,307 | +2.14% | 62.2만 |
|---|
| 2026.09.17 | ₩24,186 | ₩24,534 | ₩23,249 | ₩23,825 | -1.49% | 15.6만 |
|---|
| 2026.09.16 | ₩24,026 | ₩24,534 | ₩23,758 | ₩23,945 | -0.33% | 8.4만 |
|---|
| 2026.09.15 | ₩23,798 | ₩24,467 | ₩23,530 | ₩24,026 | +0.96% | 9.2만 |
|---|
| 2026.09.14 | ₩24,882 | ₩25,732 | ₩24,387 | ₩24,561 | -1.29% | 9.1만 |
|---|
| 2026.09.11 | ₩26,141 | ₩26,355 | ₩24,588 | ₩24,802 | -5.12% | 12.4만 |
|---|
| 2026.09.10 | ₩26,288 | ₩27,372 | ₩25,552 | ₩25,578 | -2.70% | 8만 |
|---|
| 2026.09.09 | ₩26,636 | ₩27,151 | ₩26,127 | ₩26,288 | -1.31% | 10.3만 |
|---|
| 2026.09.08 | ₩27,064 | ₩27,318 | ₩26,315 | ₩26,756 | -1.14% | 9.9만 |
|---|
| 2026.09.04 | ₩27,144 | ₩27,894 | ₩26,598 | ₩27,198 | +0.20% | 7.9만 |
|---|
| 2026.09.03 | ₩27,800 | ₩28,329 | ₩27,131 | ₩27,292 | -1.83% | 4.3만 |
|---|
| 2026.09.02 | ₩28,095 | ₩29,447 | ₩27,492 | ₩27,626 | -1.67% | 9.3만 |
|---|
| 2026.09.01 | ₩28,349 | ₩28,510 | ₩26,589 | ₩27,492 | -3.02% | 9.1만 |
|---|
| 2026.08.31 | ₩28,081 | ₩28,309 | ₩27,118 | ₩28,055 | -0.10% | 5.3만 |
|---|
| 2026.08.28 | ₩28,563 | ₩29,447 | ₩28,175 | ₩28,322 | -0.84% | 5.2만 |
|---|
| 2026.08.27 | ₩29,406 | ₩29,969 | ₩28,336 | ₩28,469 | -3.19% | 10.1만 |
|---|
| 2026.08.26 | ₩29,513 | ₩30,584 | ₩28,724 | ₩30,022 | +1.72% | 12.2만 |
|---|
| 2026.08.25 | ₩29,861 | ₩29,875 | ₩28,643 | ₩29,875 | +0.04% | 9.7만 |
|---|
| 2026.08.24 | ₩29,701 | ₩30,397 | ₩29,072 | ₩29,741 | +0.14% | 7.5만 |
|---|
| 2026.08.21 | ₩29,567 | ₩30,491 | ₩29,286 | ₩29,527 | -0.14% | 10.6만 |
|---|
| 2026.08.20 | ₩30,624 | ₩30,624 | ₩28,911 | ₩29,580 | -3.41% | 9.7만 |
|---|
| 2026.08.19 | ₩28,389 | ₩31,213 | ₩27,720 | ₩31,133 | +9.67% | 22.9만 |
|---|
| 2026.08.18 | ₩26,729 | ₩28,938 | ₩26,729 | ₩28,282 | +5.81% | 12.8만 |
|---|
| 2026.08.17 | ₩27,707 | ₩27,713 | ₩26,100 | ₩26,663 | -3.77% | 8.3만 |
|---|
| 2026.08.14 | ₩25,685 | ₩28,135 | ₩25,271 | ₩27,747 | +8.03% | 25만 |
|---|
| 2026.08.13 | ₩26,301 | ₩26,737 | ₩25,645 | ₩25,739 | -2.14% | 8.7만 |
|---|
| 2026.08.12 | ₩26,194 | ₩26,274 | ₩24,963 | ₩25,886 | -1.18% | 10.3만 |
|---|
| 2026.08.11 | ₩27,907 | ₩28,536 | ₩26,074 | ₩26,274 | -5.85% | 15.5만 |
|---|
| 2026.08.10 | ₩27,278 | ₩28,483 | ₩26,448 | ₩27,773 | +1.82% | 14.9만 |
|---|
| 2026.08.07 | ₩30,624 | ₩30,624 | ₩25,117 | ₩27,559 | -10.01% | 28.7만 |
|---|
| 2026.08.06 | ₩29,781 | ₩30,994 | ₩29,507 | ₩30,022 | +0.81% | 4만 |
|---|
| 2026.08.05 | ₩30,785 | ₩30,785 | ₩29,808 | ₩30,250 | -1.74% | 5.5만 |
|---|
| 2026.08.04 | ₩29,621 | ₩30,872 | ₩29,621 | ₩30,370 | +2.53% | 17.9만 |
|---|
| 2026.08.03 | ₩30,531 | ₩31,187 | ₩29,915 | ₩29,955 | -1.89% | 6.6만 |
|---|
| 2026.07.31 | ₩30,785 | ₩31,113 | ₩30,035 | ₩30,437 | -1.13% | 7.9만 |
|---|
| 2026.07.30 | ₩31,254 | ₩32,030 | ₩30,424 | ₩31,039 | -0.69% | 11.2만 |
|---|
| 2026.07.29 | ₩31,990 | ₩32,920 | ₩30,879 | ₩31,749 | -0.75% | 16.7만 |
|---|
| 2026.07.28 | ₩28,965 | ₩32,846 | ₩28,230 | ₩32,458 | +12.06% | 14.4만 |
|---|
| 2026.07.27 | ₩27,399 | ₩28,354 | ₩27,091 | ₩28,055 | +2.39% | 5.2만 |
|---|
| 2026.07.24 | ₩27,573 | ₩27,586 | ₩26,970 | ₩27,318 | -0.92% | 4.4만 |
|---|
| 2026.07.23 | ₩26,729 | ₩27,446 | ₩26,114 | ₩27,171 | +1.65% | 6.7만 |
|---|
| 2026.07.22 | ₩27,693 | ₩27,773 | ₩26,729 | ₩27,185 | -1.84% | 7.7만 |
|---|
| 2026.07.21 | ₩27,680 | ₩29,317 | ₩27,305 | ₩27,840 | +0.58% | 11.1만 |
|---|
| 2026.07.20 | ₩28,469 | ₩28,991 | ₩27,760 | ₩28,095 | -1.32% | 5.8만 |
|---|
| 2026.07.17 | ₩29,861 | ₩30,678 | ₩28,751 | ₩28,898 | -3.23% | 8.1만 |
|---|
| 2026.07.16 | ₩29,594 | ₩30,785 | ₩29,594 | ₩30,156 | +1.90% | 9.2만 |
|---|
| 2026.07.15 | ₩28,643 | ₩30,638 | ₩28,313 | ₩29,206 | +1.96% | 7만 |
|---|
| 2026.07.14 | ₩30,464 | ₩30,624 | ₩28,523 | ₩28,898 | -5.14% | 7.9만 |
|---|
| 2026.07.13 | ₩26,810 | ₩30,156 | ₩26,542 | ₩29,955 | +11.73% | 17.3만 |
|---|
| 2026.07.10 | ₩28,416 | ₩28,503 | ₩26,569 | ₩26,984 | -5.04% | 6.3만 |
|---|
| 2026.07.09 | ₩27,185 | ₩28,791 | ₩26,663 | ₩28,416 | +4.53% | 7.2만 |
|---|
| 2026.07.08 | ₩28,108 | ₩29,313 | ₩26,984 | ₩27,171 | -3.33% | 12.4만 |
|---|
| 2026.07.07 | ₩28,523 | ₩29,995 | ₩27,680 | ₩28,577 | +0.19% | 10.2만 |
|---|
| 2026.07.06 | ₩28,456 | ₩29,192 | ₩27,211 | ₩28,630 | +0.61% | 14.3만 |
|---|
| 2026.07.02 | ₩27,479 | ₩29,687 | ₩26,756 | ₩28,469 | +3.60% | 19.9만 |
|---|
| 2026.07.01 | ₩27,292 | ₩29,781 | ₩27,292 | ₩27,599 | +1.13% | 11.3만 |
|---|
| 2026.06.30 | ₩27,800 | ₩27,947 | ₩26,609 | ₩27,144 | -2.36% | 10.8만 |
|---|
| 2026.06.29 | ₩28,376 | ₩29,661 | ₩27,626 | ₩28,229 | -0.52% | 12.3만 |
|---|
| 2026.06.26 | ₩28,804 | ₩30,678 | ₩27,986 | ₩30,504 | +5.90% | 76.7만 |
|---|
| 2026.06.25 | ₩26,368 | ₩29,072 | ₩26,007 | ₩28,925 | +9.70% | 19.5만 |
|---|
| 2026.06.24 | ₩25,833 | ₩27,747 | ₩25,578 | ₩26,462 | +2.44% | 26.8만 |
|---|
| 2026.06.23 | ₩23,651 | ₩26,756 | ₩23,604 | ₩25,819 | +9.17% | 16.5만 |
|---|
| 2026.06.22 | ₩24,561 | ₩24,775 | ₩23,718 | ₩23,785 | -3.16% | 3.8만 |
|---|
| 2026.06.18 | ₩24,601 | ₩25,284 | ₩23,638 | ₩24,829 | +0.92% | 9만 |
|---|
| 2026.06.17 | ₩24,762 | ₩25,752 | ₩23,731 | ₩24,052 | -2.86% | 10만 |
|---|
| 2026.06.16 | ₩24,267 | ₩25,926 | ₩23,664 | ₩24,989 | +2.98% | 16.5만 |
|---|
| 2026.06.15 | ₩25,163 | ₩26,489 | ₩24,066 | ₩24,253 | -3.62% | 14.7만 |
|---|
| 2026.06.12 | ₩25,324 | ₩25,819 | ₩24,601 | ₩25,030 | -1.16% | 7.8만 |
|---|
| 2026.06.11 | ₩23,745 | ₩25,873 | ₩23,745 | ₩25,110 | +5.75% | 12.9만 |
|---|
| 2026.06.10 | ₩20,519 | ₩23,972 | ₩20,506 | ₩23,945 | +16.70% | 21.1만 |
|---|
| 2026.06.09 | ₩18,739 | ₩20,773 | ₩18,739 | ₩20,506 | +9.43% | 18.3만 |
|---|
| 2026.06.08 | ₩19,127 | ₩19,542 | ₩18,806 | ₩18,939 | -0.98% | 2.4만 |
|---|
| 2026.06.05 | ₩19,502 | ₩19,502 | ₩18,993 | ₩19,113 | -1.99% | 3.3만 |
|---|
| 2026.06.04 | ₩18,672 | ₩19,508 | ₩18,411 | ₩19,381 | +3.80% | 6.7만 |
|---|
| 2026.06.03 | ₩18,632 | ₩18,806 | ₩18,130 | ₩18,511 | -0.65% | 7.4만 |
|---|
| 2026.06.02 | ₩18,725 | ₩19,113 | ₩18,203 | ₩18,739 | +0.07% | 5.9만 |
|---|
| 2026.06.01 | ₩19,796 | ₩19,981 | ₩18,873 | ₩18,980 | -4.12% | 5.2만 |
|---|
| 2026.05.29 | ₩20,211 | ₩20,278 | ₩19,629 | ₩19,676 | -2.65% | 3.4만 |
|---|
| 2026.05.28 | ₩20,077 | ₩20,572 | ₩19,925 | ₩20,251 | +0.87% | 5.9만 |
|---|
| 2026.05.27 | ₩20,024 | ₩20,468 | ₩19,502 | ₩20,037 | +0.07% | 4.6만 |
|---|
| 2026.05.26 | ₩19,395 | ₩20,255 | ₩19,087 | ₩20,158 | +3.93% | 17.1만 |
|---|
| 2026.05.22 | ₩20,211 | ₩20,211 | ₩19,341 | ₩19,542 | -3.31% | 8.2만 |
|---|
| 2026.05.21 | ₩19,984 | ₩20,586 | ₩19,709 | ₩20,211 | +1.14% | 12.7만 |
|---|
| 2026.05.20 | ₩19,836 | ₩20,144 | ₩19,763 | ₩19,917 | +0.40% | 7.9만 |
|---|
| 2026.05.19 | ₩19,769 | ₩20,151 | ₩19,361 | ₩19,984 | +1.08% | 7.7만 |
|---|
| 2026.05.18 | ₩20,613 | ₩20,773 | ₩19,087 | ₩19,783 | -4.03% | 7.4만 |
|---|
| 2026.05.15 | ₩20,680 | ₩21,467 | ₩20,519 | ₩20,920 | +1.17% | 29.5만 |
|---|
| 2026.05.14 | ₩19,408 | ₩21,202 | ₩18,906 | ₩20,867 | +7.52% | 23.7만 |
|---|
| 2026.05.13 | ₩17,748 | ₩18,284 | ₩17,701 | ₩18,110 | +2.04% | 4.4만 |
|---|
| 2026.05.12 | ₩17,695 | ₩17,909 | ₩17,470 | ₩17,895 | +1.13% | 3.6만 |
|---|
| 2026.05.11 | ₩17,655 | ₩18,431 | ₩17,655 | ₩17,695 | +0.23% | 5.9만 |
|---|
| 2026.05.08 | ₩17,266 | ₩17,829 | ₩16,430 | ₩17,668 | +2.33% | 7.1만 |
|---|
| 2026.05.07 | ₩17,454 | ₩17,655 | ₩16,825 | ₩17,092 | -2.07% | 4.5만 |
|---|
| 2026.05.06 | ₩17,588 | ₩17,588 | ₩16,691 | ₩17,253 | -1.90% | 5.9만 |
|---|
| 2026.05.05 | ₩17,440 | ₩18,131 | ₩16,865 | ₩17,293 | -0.84% | 6.8만 |
|---|
| 2026.05.04 | ₩17,815 | ₩18,217 | ₩17,347 | ₩17,440 | -2.10% | 5.2만 |
|---|
| 2026.05.01 | ₩16,865 | ₩18,404 | ₩16,865 | ₩18,083 | +7.22% | 7.3만 |
|---|
| 2026.04.30 | ₩16,437 | ₩17,260 | ₩16,135 | ₩17,119 | +4.15% | 7만 |
|---|
| 2026.04.29 | ₩16,999 | ₩17,280 | ₩16,430 | ₩16,437 | -3.31% | 7.3만 |
|---|
| 2026.04.28 | ₩18,029 | ₩18,846 | ₩17,066 | ₩17,133 | -4.97% | 4.1만 |
|---|
| 2026.04.27 | ₩17,119 | ₩18,377 | ₩17,119 | ₩18,110 | +5.79% | 4.8만 |
|---|
| 2026.04.24 | ₩17,521 | ₩17,877 | ₩17,032 | ₩17,360 | -0.92% | 4.6만 |
|---|
| 2026.04.23 | ₩18,471 | ₩18,471 | ₩17,440 | ₩17,494 | -5.29% | 5.8만 |
|---|
| 2026.04.22 | ₩18,685 | ₩18,926 | ₩17,956 | ₩18,324 | -1.93% | 8.8만 |
|---|
| 2026.04.21 | ₩19,850 | ₩19,970 | ₩18,404 | ₩18,578 | -6.41% | 5.8만 |
|---|
| 2026.04.20 | ₩20,024 | ₩20,479 | ₩19,662 | ₩19,943 | -0.40% | 5.1만 |
|---|
| 2026.04.17 | ₩19,073 | ₩20,378 | ₩19,073 | ₩20,077 | +5.26% | 7.5만 |
|---|
| 2026.04.16 | ₩20,251 | ₩20,479 | ₩18,792 | ₩18,899 | -6.68% | 8.1만 |
|---|
| 2026.04.15 | ₩20,077 | ₩20,639 | ₩19,816 | ₩20,305 | +1.13% | 16만 |
|---|
| 2026.04.14 | ₩19,622 | ₩20,158 | ₩19,622 | ₩20,091 | +2.39% | 3.3만 |
|---|
| 2026.04.13 | ₩20,077 | ₩20,198 | ₩19,669 | ₩19,823 | -1.27% | 3.9만 |
|---|
| 2026.04.10 | ₩19,850 | ₩20,024 | ₩19,783 | ₩20,024 | +0.88% | 2만 |
|---|
| 2026.04.09 | ₩19,461 | ₩20,004 | ₩19,261 | ₩19,836 | +1.93% | 6.1만 |
|---|
| 2026.04.08 | ₩19,609 | ₩20,077 | ₩19,388 | ₩19,542 | -0.34% | 9.6만 |
|---|
| 2026.04.07 | ₩19,100 | ₩19,917 | ₩18,786 | ₩19,408 | +1.61% | 10.5만 |
|---|
| 2026.04.06 | ₩19,314 | ₩20,077 | ₩19,227 | ₩19,395 | +0.42% | 18.8만 |
|---|
| 2026.04.02 | ₩19,328 | ₩19,642 | ₩19,180 | ₩19,542 | +1.11% | 4.6만 |
|---|
| 2026.04.01 | ₩19,308 | ₩20,204 | ₩19,308 | ₩19,649 | +1.77% | 11.3만 |
|---|
| 2026.03.31 | ₩19,194 | ₩19,461 | ₩18,304 | ₩19,448 | +1.32% | 4.7만 |
|---|
| 2026.03.30 | ₩18,832 | ₩19,314 | ₩18,364 | ₩18,993 | +0.85% | 7.4만 |
|---|
| 2026.03.27 | ₩18,993 | ₩19,006 | ₩18,417 | ₩18,551 | -2.33% | 7.6만 |
|---|
| 2026.03.26 | ₩19,140 | ₩19,876 | ₩19,140 | ₩19,287 | +0.77% | 5.6만 |
|---|
| 2026.03.25 | ₩19,903 | ₩20,372 | ₩19,147 | ₩19,274 | -3.16% | 9.1만 |
|---|
| 2026.03.24 | ₩18,993 | ₩19,636 | ₩18,699 | ₩19,542 | +2.89% | 13.6만 |
|---|
| 2026.03.23 | ₩19,287 | ₩19,823 | ₩18,765 | ₩19,287 | 0.00% | 11.5만 |
|---|
| 2026.03.20 | ₩20,238 | ₩20,532 | ₩19,040 | ₩19,140 | -5.42% | 71.6만 |
|---|
| 2026.03.19 | ₩20,372 | ₩20,633 | ₩20,104 | ₩20,144 | -1.12% | 10.3만 |
|---|
| 2026.03.18 | ₩20,492 | ₩20,700 | ₩20,124 | ₩20,372 | -0.59% | 11.5만 |
|---|
| 2026.03.17 | ₩20,626 | ₩20,854 | ₩19,943 | ₩20,238 | -1.88% | 14.4만 |
|---|
| 2026.03.16 | ₩19,796 | ₩20,854 | ₩19,796 | ₩20,452 | +3.31% | 10.9만 |
|---|
| 2026.03.13 | ₩18,926 | ₩21,094 | ₩18,926 | ₩19,836 | +4.81% | 17.7만 |
|---|
| 2026.03.12 | ₩18,377 | ₩19,783 | ₩18,377 | ₩19,569 | +6.48% | 11.9만 |
|---|
| 2026.03.11 | ₩19,555 | ₩19,970 | ₩17,039 | ₩18,752 | -4.11% | 23만 |
|---|
| 2026.03.10 | ₩17,668 | ₩18,230 | ₩17,400 | ₩17,467 | -1.14% | 6.6만 |
|---|
| 2026.03.09 | ₩17,414 | ₩18,029 | ₩17,052 | ₩17,922 | +2.92% | 6.8만 |
|---|
| 2026.03.06 | ₩17,025 | ₩17,916 | ₩16,959 | ₩17,414 | +2.28% | 8.3만 |
|---|
| 2026.03.05 | ₩17,521 | ₩18,324 | ₩17,213 | ₩17,440 | -0.46% | 7.2만 |
|---|
| 2026.03.04 | ₩17,534 | ₩17,989 | ₩17,400 | ₩17,547 | +0.08% | 2.8만 |
|---|
| 2026.03.03 | ₩17,721 | ₩18,202 | ₩17,286 | ₩17,481 | -1.36% | 5.4만 |
|---|
| 2026.03.02 | ₩17,735 | ₩18,210 | ₩17,574 | ₩18,110 | +2.11% | 3만 |
|---|
| 2026.02.27 | ₩18,056 | ₩18,417 | ₩17,949 | ₩18,150 | +0.52% | 3.2만 |
|---|
| 2026.02.26 | ₩17,869 | ₩18,243 | ₩17,561 | ₩18,016 | +0.82% | 3.8만 |
|---|
| 2026.02.25 | ₩17,909 | ₩18,056 | ₩17,400 | ₩18,003 | +0.52% | 8.6만 |
|---|
| 2026.02.24 | ₩18,190 | ₩18,324 | ₩17,521 | ₩17,708 | -2.65% | 4.1만 |
|---|
| 2026.02.23 | ₩17,695 | ₩18,183 | ₩17,013 | ₩18,029 | +1.89% | 5.5만 |
|---|
| 2026.02.20 | ₩17,855 | ₩18,364 | ₩17,628 | ₩17,762 | -0.52% | 2.3만 |
|---|
| 2026.02.19 | ₩17,253 | ₩17,842 | ₩16,329 | ₩17,842 | +3.41% | 3.4만 |
|---|
| 2026.02.18 | ₩17,481 | ₩17,594 | ₩17,253 | ₩17,467 | -0.08% | 1.9만 |
|---|
| 2026.02.17 | ₩17,427 | ₩17,835 | ₩17,012 | ₩17,481 | +0.31% | 4만 |
|---|
| 2026.02.13 | ₩18,578 | ₩18,605 | ₩17,213 | ₩17,481 | -5.91% | 4만 |
|---|
| 2026.02.12 | ₩17,052 | ₩18,806 | ₩16,209 | ₩18,364 | +7.69% | 15.4만 |
|---|
| 2026.02.11 | ₩17,668 | ₩17,668 | ₩16,376 | ₩16,396 | -7.20% | 8.6만 |
|---|
| 2026.02.10 | ₩16,470 | ₩17,922 | ₩16,470 | ₩17,655 | +7.19% | 6만 |
|---|
| 2026.02.09 | ₩17,079 | ₩17,788 | ₩16,597 | ₩17,440 | +2.12% | 5.1만 |
|---|
| 2026.02.06 | ₩16,865 | ₩17,467 | ₩16,062 | ₩17,052 | +1.11% | 15.5만 |
|---|
| 2026.02.05 | ₩17,400 | ₩17,855 | ₩16,704 | ₩16,825 | -3.31% | 6.8만 |
|---|
| 2026.02.04 | ₩18,190 | ₩18,391 | ₩16,758 | ₩17,360 | -4.56% | 7.3만 |
|---|
| 2026.02.03 | ₩18,980 | ₩19,301 | ₩17,815 | ₩17,922 | -5.57% | 11.4만 |
|---|
| 2026.02.02 | ₩18,873 | ₩19,301 | ₩18,136 | ₩19,073 | +1.06% | 7.5만 |
|---|
| 2026.01.30 | ₩19,073 | ₩19,475 | ₩18,203 | ₩18,953 | -0.63% | 6.4만 |
|---|
| 2026.01.29 | ₩19,207 | ₩19,221 | ₩18,404 | ₩19,100 | -0.56% | 5.2만 |
|---|
| 2026.01.28 | ₩18,953 | ₩19,836 | ₩18,692 | ₩19,100 | +0.78% | 4.9만 |
|---|
| 2026.01.27 | ₩19,140 | ₩19,569 | ₩18,752 | ₩19,100 | -0.21% | 1.8만 |
|---|
| 2026.01.26 | ₩19,796 | ₩20,405 | ₩18,953 | ₩19,100 | -3.52% | 1.4만 |
|---|
| 2026.01.23 | ₩19,863 | ₩20,332 | ₩19,408 | ₩19,930 | +0.34% | 5.9만 |
|---|
| 2026.01.22 | ₩19,261 | ₩20,653 | ₩18,830 | ₩20,171 | +4.73% | 5.2만 |
|---|
| 2026.01.21 | ₩18,913 | ₩19,461 | ₩18,223 | ₩19,261 | +1.84% | 4.1만 |
|---|
| 2026.01.20 | ₩18,203 | ₩18,919 | ₩18,203 | ₩18,819 | +3.38% | 4.5만 |
|---|
| 2026.01.16 | ₩18,538 | ₩19,595 | ₩18,538 | ₩18,685 | +0.79% | 3.4만 |
|---|
| 2026.01.15 | ₩18,136 | ₩18,926 | ₩18,069 | ₩18,605 | +2.58% | 1.9만 |
|---|
| 2026.01.14 | ₩18,190 | ₩18,458 | ₩17,535 | ₩18,136 | -0.29% | 6만 |
|---|
| 2026.01.13 | ₩18,351 | ₩19,047 | ₩17,681 | ₩18,203 | -0.80% | 4.8만 |
|---|
| 2026.01.12 | ₩19,234 | ₩19,769 | ₩18,538 | ₩18,966 | -1.39% | 2.5만 |
|---|
| 2026.01.09 | ₩20,479 | ₩20,479 | ₩19,100 | ₩19,261 | -5.95% | 4만 |
|---|
| 2026.01.08 | ₩19,341 | ₩20,599 | ₩19,341 | ₩20,158 | +4.22% | 10.6만 |
|---|
| 2026.01.07 | ₩19,662 | ₩19,876 | ₩19,381 | ₩19,461 | -1.02% | 1.6만 |
|---|
| 2026.01.06 | ₩19,033 | ₩19,636 | ₩18,565 | ₩19,555 | +2.74% | 3만 |
|---|
| 2026.01.05 | ₩19,140 | ₩19,502 | ₩19,140 | ₩19,234 | +0.49% | 1.1만 |
|---|
| 2026.01.02 | ₩19,381 | ₩20,576 | ₩18,819 | ₩19,234 | -0.76% | 3.3만 |
|---|
| 2025.12.31 | ₩20,746 | ₩20,746 | ₩18,993 | ₩19,140 | -7.74% | 2.6만 |
|---|
| 2025.12.30 | ₩20,586 | ₩20,746 | ₩20,104 | ₩20,278 | -1.50% | 7.2만 |
|---|
| 2025.12.29 | ₩20,479 | ₩20,572 | ₩19,779 | ₩20,452 | -0.13% | 1.5만 |
|---|
| 2025.12.26 | ₩20,425 | ₩21,456 | ₩19,930 | ₩20,412 | -0.07% | 6.8만 |
|---|
| 2025.12.24 | ₩20,345 | ₩20,813 | ₩20,332 | ₩20,465 | +0.59% | 10.4만 |
|---|
| 2025.12.23 | ₩20,506 | ₩21,001 | ₩20,224 | ₩20,265 | -1.17% | 4.3만 |
|---|
| 2025.12.22 | ₩20,439 | ₩21,242 | ₩20,091 | ₩20,733 | +1.44% | 2.5만 |
|---|
| 2025.12.19 | ₩20,131 | ₩20,934 | ₩19,796 | ₩20,506 | +1.86% | 10만 |
|---|
| 2025.12.18 | ₩20,358 | ₩20,820 | ₩19,702 | ₩20,091 | -1.31% | 5.9만 |
|---|
| 2025.12.17 | ₩22,486 | ₩23,066 | ₩20,077 | ₩20,412 | -9.23% | 8.7만 |
|---|
| 2025.12.16 | ₩19,528 | ₩22,326 | ₩19,528 | ₩21,951 | +12.41% | 10.1만 |
|---|
| 2025.12.15 | ₩19,368 | ₩19,917 | ₩18,725 | ₩19,341 | -0.14% | 3.7만 |
|---|
| 2025.12.12 | ₩20,104 | ₩20,425 | ₩19,167 | ₩19,234 | -4.33% | 7.1만 |
|---|
| 2025.12.11 | ₩20,158 | ₩20,514 | ₩18,846 | ₩19,997 | -0.80% | 5.9만 |
|---|
| 2025.12.10 | ₩19,769 | ₩20,425 | ₩19,060 | ₩19,823 | +0.27% | 2.9만 |
|---|
| 2025.12.09 | ₩19,676 | ₩20,251 | ₩19,428 | ₩19,984 | +1.56% | 4.7만 |
|---|
| 2025.12.08 | ₩20,439 | ₩20,519 | ₩19,328 | ₩19,783 | -3.21% | 2.1만 |
|---|
| 2025.12.05 | ₩20,238 | ₩20,733 | ₩20,238 | ₩20,345 | +0.53% | 2.3만 |
|---|
| 2025.12.04 | ₩20,519 | ₩20,661 | ₩20,131 | ₩20,238 | -1.37% | 1.9만 |
|---|
| 2025.12.03 | ₩20,746 | ₩21,078 | ₩20,064 | ₩20,385 | -1.74% | 3.7만 |
|---|
| 2025.12.02 | ₩19,582 | ₩20,506 | ₩18,551 | ₩20,372 | +4.03% | 6.8만 |
|---|
| 2025.12.01 | ₩20,358 | ₩20,945 | ₩19,187 | ₩19,381 | -4.80% | 6.4만 |
|---|
| 2025.11.28 | ₩21,335 | ₩21,335 | ₩20,506 | ₩20,666 | -3.14% | 1.9만 |
|---|
| 2025.11.26 | ₩20,037 | ₩21,603 | ₩19,990 | ₩21,523 | +7.41% | 12.1만 |
|---|
| 2025.11.25 | ₩19,087 | ₩20,345 | ₩19,087 | ₩20,144 | +5.54% | 5.4만 |
|---|
| 2025.11.24 | ₩19,876 | ₩20,115 | ₩19,475 | ₩20,037 | +0.81% | 3.8만 |
|---|
| 2025.11.21 | ₩18,377 | ₩19,917 | ₩18,310 | ₩19,662 | +6.99% | 3.8만 |
|---|
| 2025.11.20 | ₩19,167 | ₩20,062 | ₩18,110 | ₩18,525 | -3.35% | 5.9만 |
|---|
| 2025.11.19 | ₩19,984 | ₩20,117 | ₩18,752 | ₩18,926 | -5.29% | 5.4만 |
|---|
| 2025.11.18 | ₩19,100 | ₩20,144 | ₩19,006 | ₩19,876 | +4.06% | 12.1만 |
|---|
| 2025.11.17 | ₩19,689 | ₩20,104 | ₩19,234 | ₩19,368 | -1.63% | 4.4만 |
|---|
| 2025.11.14 | ₩19,542 | ₩19,997 | ₩19,026 | ₩19,676 | +0.68% | 5.1만 |
|---|
| 2025.11.13 | ₩20,278 | ₩20,278 | ₩19,221 | ₩19,676 | -2.97% | 14만 |
|---|
| 2025.11.12 | ₩19,408 | ₩20,746 | ₩18,049 | ₩20,077 | +3.45% | 49.1만 |
|---|
| 2025.11.11 | ₩14,723 | ₩15,312 | ₩14,616 | ₩15,205 | +3.27% | 6.1만 |
|---|
| 2025.11.10 | ₩14,723 | ₩15,486 | ₩14,697 | ₩14,737 | +0.09% | 6.7만 |
|---|
| 2025.11.07 | ₩15,018 | ₩15,379 | ₩14,723 | ₩14,790 | -1.52% | 3.9만 |
|---|
| 2025.11.06 | ₩15,205 | ₩15,219 | ₩15,018 | ₩15,018 | -1.23% | 2.9만 |
|---|
| 2025.11.05 | ₩15,178 | ₩15,192 | ₩14,857 | ₩15,111 | -0.44% | 3.5만 |
|---|
| 2025.11.04 | ₩14,991 | ₩15,521 | ₩14,897 | ₩14,951 | -0.27% | 4.1만 |
|---|
| 2025.11.03 | ₩15,567 | ₩15,890 | ₩14,978 | ₩15,098 | -3.01% | 5.6만 |
|---|
| 2025.10.31 | ₩15,888 | ₩16,162 | ₩15,687 | ₩15,687 | -1.26% | 3.5만 |
|---|
| 2025.10.30 | ₩15,620 | ₩16,082 | ₩15,567 | ₩15,928 | +1.97% | 4.3만 |
|---|
| 2025.10.29 | ₩16,129 | ₩16,293 | ₩15,640 | ₩15,687 | -2.74% | 5.7만 |
|---|
| 2025.10.28 | ₩16,463 | ₩16,704 | ₩16,115 | ₩16,196 | -1.63% | 5만 |
|---|
| 2025.10.27 | ₩16,490 | ₩16,845 | ₩16,289 | ₩16,477 | -0.08% | 7.5만 |
|---|
| 2025.10.24 | ₩17,025 | ₩17,025 | ₩16,329 | ₩16,463 | -3.30% | 6.3만 |
|---|
| 2025.10.23 | ₩17,293 | ₩17,434 | ₩16,677 | ₩16,811 | -2.79% | 1.8만 |
|---|
| 2025.10.22 | ₩16,557 | ₩17,367 | ₩16,343 | ₩17,186 | +3.80% | 5.9만 |
|---|
| 2025.10.21 | ₩17,025 | ₩17,025 | ₩16,490 | ₩16,557 | -2.75% | 3.6만 |
|---|
| 2025.10.20 | ₩16,825 | ₩17,084 | ₩16,396 | ₩16,785 | -0.24% | 4만 |
|---|
| 2025.10.17 | ₩16,249 | ₩16,798 | ₩15,941 | ₩16,731 | +2.97% | 5.6만 |
|---|
| 2025.10.16 | ₩16,530 | ₩16,597 | ₩15,928 | ₩16,463 | -0.40% | 4.6만 |
|---|
| 2025.10.15 | ₩16,731 | ₩17,206 | ₩16,115 | ₩16,209 | -3.12% | 5.5만 |
|---|
| 2025.10.14 | ₩16,182 | ₩16,898 | ₩16,129 | ₩16,704 | +3.23% | 5.6만 |
|---|
| 2025.10.13 | ₩16,731 | ₩16,865 | ₩16,216 | ₩16,276 | -2.72% | 4.1만 |
|---|
| 2025.10.10 | ₩17,400 | ₩17,708 | ₩16,584 | ₩16,584 | -4.69% | 4.6만 |
|---|