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 | ₩23,691 | ₩24,872 | ₩23,691 | ₩24,198 | +2.14% | 9.1만 |
| 2026.10.08 | ₩24,959 | ₩25,379 | ₩23,751 | ₩23,877 | -4.33% | 10.1만 |
| 2026.10.07 | ₩25,719 | ₩25,793 | ₩24,685 | ₩24,972 | -2.91% | 8.2만 |
| 2026.10.06 | ₩26,106 | ₩26,573 | ₩25,399 | ₩25,546 | -2.15% | 12.7만 |
| 2026.10.05 | ₩25,105 | ₩26,734 | ₩25,012 | ₩26,160 | +4.20% | 14.8만 |
| 2026.10.02 | ₩25,212 | ₩26,013 | ₩24,752 | ₩25,372 | +0.64% | 14.4만 |
| 2026.10.01 | ₩25,225 | ₩26,160 | ₩24,632 | ₩25,025 | -0.79% | 21.3만 |
| 2026.09.30 | ₩25,145 | ₩26,026 | ₩24,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,225 |
| +0.32% |
| 19.1만 |
| 2026.09.29 | ₩23,757 | ₩25,346 | ₩23,731 | ₩25,079 | +5.56% | 16.2만 |
|---|
| 2026.09.28 | ₩22,623 | ₩24,447 | ₩22,102 | ₩23,958 | +5.90% | 15.5만 |
|---|
| 2026.09.25 | ₩22,796 | ₩23,263 | ₩22,436 | ₩22,676 | -0.53% | 7.7만 |
|---|
| 2026.09.24 | ₩22,970 | ₩23,223 | ₩22,443 | ₩22,703 | -1.16% | 8만 |
|---|
| 2026.09.23 | ₩23,544 | ₩24,091 | ₩22,690 | ₩23,183 | -1.53% | 9.8만 |
|---|
| 2026.09.22 | ₩23,277 | ₩24,251 | ₩23,030 | ₩23,504 | +0.97% | 10.8만 |
|---|
| 2026.09.21 | ₩24,585 | ₩24,945 | ₩22,816 | ₩23,384 | -4.89% | 6.1만 |
|---|
| 2026.09.18 | ₩23,731 | ₩24,905 | ₩23,524 | ₩24,238 | +2.14% | 62.2만 |
|---|
| 2026.09.17 | ₩24,118 | ₩24,465 | ₩23,183 | ₩23,757 | -1.49% | 15.6만 |
|---|
| 2026.09.16 | ₩23,958 | ₩24,465 | ₩23,691 | ₩23,877 | -0.33% | 8.4만 |
|---|
| 2026.09.15 | ₩23,731 | ₩24,398 | ₩23,464 | ₩23,958 | +0.96% | 9.2만 |
|---|
| 2026.09.14 | ₩24,812 | ₩25,659 | ₩24,318 | ₩24,491 | -1.29% | 9.1만 |
|---|
| 2026.09.11 | ₩26,066 | ₩26,280 | ₩24,518 | ₩24,732 | -5.12% | 12.4만 |
|---|
| 2026.09.10 | ₩26,213 | ₩27,294 | ₩25,479 | ₩25,506 | -2.70% | 8만 |
|---|
| 2026.09.09 | ₩26,560 | ₩27,074 | ₩26,053 | ₩26,213 | -1.31% | 10.3만 |
|---|
| 2026.09.08 | ₩26,987 | ₩27,241 | ₩26,240 | ₩26,680 | -1.14% | 9.9만 |
|---|
| 2026.09.04 | ₩27,067 | ₩27,815 | ₩26,523 | ₩27,121 | +0.20% | 7.9만 |
|---|
| 2026.09.03 | ₩27,721 | ₩28,249 | ₩27,054 | ₩27,214 | -1.83% | 4.3만 |
|---|
| 2026.09.02 | ₩28,015 | ₩29,363 | ₩27,414 | ₩27,548 | -1.67% | 9.3만 |
|---|
| 2026.09.01 | ₩28,269 | ₩28,429 | ₩26,513 | ₩27,414 | -3.02% | 9.1만 |
|---|
| 2026.08.31 | ₩28,002 | ₩28,228 | ₩27,041 | ₩27,975 | -0.10% | 5.3만 |
|---|
| 2026.08.28 | ₩28,482 | ₩29,363 | ₩28,095 | ₩28,242 | -0.84% | 5.2만 |
|---|
| 2026.08.27 | ₩29,323 | ₩29,883 | ₩28,255 | ₩28,389 | -3.19% | 10.1만 |
|---|
| 2026.08.26 | ₩29,430 | ₩30,497 | ₩28,642 | ₩29,937 | +1.72% | 12.2만 |
|---|
| 2026.08.25 | ₩29,777 | ₩29,790 | ₩28,562 | ₩29,790 | +0.04% | 9.7만 |
|---|
| 2026.08.24 | ₩29,617 | ₩30,311 | ₩28,989 | ₩29,657 | +0.14% | 7.5만 |
|---|
| 2026.08.21 | ₩29,483 | ₩30,404 | ₩29,203 | ₩29,443 | -0.14% | 10.6만 |
|---|
| 2026.08.20 | ₩30,537 | ₩30,537 | ₩28,829 | ₩29,496 | -3.41% | 9.7만 |
|---|
| 2026.08.19 | ₩28,309 | ₩31,125 | ₩27,641 | ₩31,045 | +9.67% | 22.9만 |
|---|
| 2026.08.18 | ₩26,654 | ₩28,856 | ₩26,654 | ₩28,202 | +5.81% | 12.8만 |
|---|
| 2026.08.17 | ₩27,628 | ₩27,635 | ₩26,026 | ₩26,587 | -3.77% | 8.3만 |
|---|
| 2026.08.14 | ₩25,613 | ₩28,055 | ₩25,199 | ₩27,668 | +8.03% | 25만 |
|---|
| 2026.08.13 | ₩26,226 | ₩26,662 | ₩25,572 | ₩25,666 | -2.14% | 8.7만 |
|---|
| 2026.08.12 | ₩26,120 | ₩26,200 | ₩24,892 | ₩25,813 | -1.18% | 10.3만 |
|---|
| 2026.08.11 | ₩27,828 | ₩28,455 | ₩26,000 | ₩26,200 | -5.85% | 15.5만 |
|---|
| 2026.08.10 | ₩27,201 | ₩28,402 | ₩26,373 | ₩27,695 | +1.82% | 14.9만 |
|---|
| 2026.08.07 | ₩30,537 | ₩30,537 | ₩25,045 | ₩27,481 | -10.01% | 28.7만 |
|---|
| 2026.08.06 | ₩29,697 | ₩30,906 | ₩29,423 | ₩29,937 | +0.81% | 4만 |
|---|
| 2026.08.05 | ₩30,698 | ₩30,698 | ₩29,723 | ₩30,164 | -1.74% | 5.5만 |
|---|
| 2026.08.04 | ₩29,536 | ₩30,784 | ₩29,536 | ₩30,284 | +2.53% | 17.9만 |
|---|
| 2026.08.03 | ₩30,444 | ₩31,098 | ₩29,830 | ₩29,870 | -1.89% | 6.6만 |
|---|
| 2026.07.31 | ₩30,698 | ₩31,025 | ₩29,950 | ₩30,351 | -1.13% | 7.9만 |
|---|
| 2026.07.30 | ₩31,165 | ₩31,939 | ₩30,337 | ₩30,951 | -0.69% | 11.2만 |
|---|
| 2026.07.29 | ₩31,899 | ₩32,826 | ₩30,791 | ₩31,659 | -0.75% | 16.7만 |
|---|
| 2026.07.28 | ₩28,882 | ₩32,753 | ₩28,150 | ₩32,366 | +12.06% | 14.4만 |
|---|
| 2026.07.27 | ₩27,321 | ₩28,274 | ₩27,014 | ₩27,975 | +2.39% | 5.2만 |
|---|
| 2026.07.24 | ₩27,494 | ₩27,508 | ₩26,894 | ₩27,241 | -0.92% | 4.4만 |
|---|
| 2026.07.23 | ₩26,654 | ₩27,368 | ₩26,040 | ₩27,094 | +1.65% | 6.7만 |
|---|
| 2026.07.22 | ₩27,615 | ₩27,695 | ₩26,654 | ₩27,107 | -1.84% | 7.7만 |
|---|
| 2026.07.21 | ₩27,601 | ₩29,233 | ₩27,227 | ₩27,761 | +0.58% | 11.1만 |
|---|
| 2026.07.20 | ₩28,389 | ₩28,909 | ₩27,681 | ₩28,015 | -1.32% | 5.8만 |
|---|
| 2026.07.17 | ₩29,777 | ₩30,591 | ₩28,669 | ₩28,816 | -3.23% | 8.1만 |
|---|
| 2026.07.16 | ₩29,510 | ₩30,698 | ₩29,510 | ₩30,070 | +1.90% | 9.2만 |
|---|
| 2026.07.15 | ₩28,562 | ₩30,551 | ₩28,232 | ₩29,123 | +1.96% | 7만 |
|---|
| 2026.07.14 | ₩30,377 | ₩30,537 | ₩28,442 | ₩28,816 | -5.14% | 7.9만 |
|---|
| 2026.07.13 | ₩26,734 | ₩30,070 | ₩26,467 | ₩29,870 | +11.73% | 17.3만 |
|---|
| 2026.07.10 | ₩28,335 | ₩28,422 | ₩26,493 | ₩26,907 | -5.04% | 6.3만 |
|---|
| 2026.07.09 | ₩27,107 | ₩28,709 | ₩26,587 | ₩28,335 | +4.53% | 7.2만 |
|---|
| 2026.07.08 | ₩28,028 | ₩29,229 | ₩26,907 | ₩27,094 | -3.33% | 12.4만 |
|---|
| 2026.07.07 | ₩28,442 | ₩29,910 | ₩27,601 | ₩28,495 | +0.19% | 10.2만 |
|---|
| 2026.07.06 | ₩28,375 | ₩29,109 | ₩27,134 | ₩28,549 | +0.61% | 14.3만 |
|---|
| 2026.07.02 | ₩27,401 | ₩29,603 | ₩26,680 | ₩28,389 | +3.60% | 19.9만 |
|---|
| 2026.07.01 | ₩27,214 | ₩29,697 | ₩27,214 | ₩27,521 | +1.13% | 11.3만 |
|---|
| 2026.06.30 | ₩27,721 | ₩27,868 | ₩26,533 | ₩27,067 | -2.36% | 10.8만 |
|---|
| 2026.06.29 | ₩28,295 | ₩29,577 | ₩27,548 | ₩28,148 | -0.52% | 12.3만 |
|---|
| 2026.06.26 | ₩28,722 | ₩30,591 | ₩27,907 | ₩30,417 | +5.90% | 76.7만 |
|---|
| 2026.06.25 | ₩26,293 | ₩28,989 | ₩25,933 | ₩28,842 | +9.70% | 19.5만 |
|---|
| 2026.06.24 | ₩25,759 | ₩27,668 | ₩25,506 | ₩26,387 | +2.44% | 26.8만 |
|---|
| 2026.06.23 | ₩23,584 | ₩26,680 | ₩23,537 | ₩25,746 | +9.17% | 16.5만 |
|---|
| 2026.06.22 | ₩24,491 | ₩24,705 | ₩23,651 | ₩23,717 | -3.16% | 3.8만 |
|---|
| 2026.06.18 | ₩24,531 | ₩25,212 | ₩23,570 | ₩24,758 | +0.92% | 9만 |
|---|
| 2026.06.17 | ₩24,692 | ₩25,679 | ₩23,664 | ₩23,984 | -2.86% | 10만 |
|---|
| 2026.06.16 | ₩24,198 | ₩25,853 | ₩23,597 | ₩24,918 | +2.98% | 16.5만 |
|---|
| 2026.06.15 | ₩25,092 | ₩26,413 | ₩23,998 | ₩24,184 | -3.62% | 14.7만 |
|---|
| 2026.06.12 | ₩25,252 | ₩25,746 | ₩24,531 | ₩24,959 | -1.16% | 7.8만 |
|---|
| 2026.06.11 | ₩23,677 | ₩25,799 | ₩23,677 | ₩25,039 | +5.75% | 12.9만 |
|---|
| 2026.06.10 | ₩20,461 | ₩23,904 | ₩20,447 | ₩23,877 | +16.70% | 21.1만 |
|---|
| 2026.06.09 | ₩18,686 | ₩20,714 | ₩18,686 | ₩20,447 | +9.43% | 18.3만 |
|---|
| 2026.06.08 | ₩19,073 | ₩19,486 | ₩18,752 | ₩18,886 | -0.98% | 2.4만 |
|---|
| 2026.06.05 | ₩19,446 | ₩19,446 | ₩18,939 | ₩19,059 | -1.99% | 3.3만 |
|---|
| 2026.06.04 | ₩18,619 | ₩19,453 | ₩18,359 | ₩19,326 | +3.80% | 6.7만 |
|---|
| 2026.06.03 | ₩18,579 | ₩18,752 | ₩18,078 | ₩18,459 | -0.65% | 7.4만 |
|---|
| 2026.06.02 | ₩18,672 | ₩19,059 | ₩18,152 | ₩18,686 | +0.07% | 5.9만 |
|---|
| 2026.06.01 | ₩19,740 | ₩19,924 | ₩18,819 | ₩18,926 | -4.12% | 5.2만 |
|---|
| 2026.05.29 | ₩20,154 | ₩20,220 | ₩19,573 | ₩19,620 | -2.65% | 3.4만 |
|---|
| 2026.05.28 | ₩20,020 | ₩20,514 | ₩19,868 | ₩20,194 | +0.87% | 5.9만 |
|---|
| 2026.05.27 | ₩19,967 | ₩20,410 | ₩19,446 | ₩19,980 | +0.07% | 4.6만 |
|---|
| 2026.05.26 | ₩19,340 | ₩20,198 | ₩19,033 | ₩20,100 | +3.93% | 17.1만 |
|---|
| 2026.05.22 | ₩20,154 | ₩20,154 | ₩19,286 | ₩19,486 | -3.31% | 8.2만 |
|---|
| 2026.05.21 | ₩19,927 | ₩20,527 | ₩19,653 | ₩20,154 | +1.14% | 12.7만 |
|---|
| 2026.05.20 | ₩19,780 | ₩20,087 | ₩19,707 | ₩19,860 | +0.40% | 7.9만 |
|---|
| 2026.05.19 | ₩19,713 | ₩20,094 | ₩19,306 | ₩19,927 | +1.08% | 7.7만 |
|---|
| 2026.05.18 | ₩20,554 | ₩20,714 | ₩19,033 | ₩19,727 | -4.03% | 7.4만 |
|---|
| 2026.05.15 | ₩20,621 | ₩21,406 | ₩20,461 | ₩20,861 | +1.17% | 29.5만 |
|---|
| 2026.05.14 | ₩19,353 | ₩21,141 | ₩18,852 | ₩20,808 | +7.52% | 23.7만 |
|---|
| 2026.05.13 | ₩17,698 | ₩18,232 | ₩17,651 | ₩18,058 | +2.04% | 4.4만 |
|---|
| 2026.05.12 | ₩17,644 | ₩17,858 | ₩17,420 | ₩17,845 | +1.13% | 3.6만 |
|---|
| 2026.05.11 | ₩17,604 | ₩18,379 | ₩17,604 | ₩17,644 | +0.23% | 5.9만 |
|---|
| 2026.05.08 | ₩17,217 | ₩17,778 | ₩16,383 | ₩17,618 | +2.33% | 7.1만 |
|---|
| 2026.05.07 | ₩17,404 | ₩17,604 | ₩16,777 | ₩17,044 | -2.07% | 4.5만 |
|---|
| 2026.05.06 | ₩17,538 | ₩17,538 | ₩16,643 | ₩17,204 | -1.90% | 5.9만 |
|---|
| 2026.05.05 | ₩17,391 | ₩18,080 | ₩16,817 | ₩17,244 | -0.84% | 6.8만 |
|---|
| 2026.05.04 | ₩17,765 | ₩18,165 | ₩17,297 | ₩17,391 | -2.10% | 5.2만 |
|---|
| 2026.05.01 | ₩16,817 | ₩18,352 | ₩16,817 | ₩18,032 | +7.22% | 7.3만 |
|---|
| 2026.04.30 | ₩16,390 | ₩17,211 | ₩16,090 | ₩17,071 | +4.15% | 7만 |
|---|
| 2026.04.29 | ₩16,950 | ₩17,231 | ₩16,383 | ₩16,390 | -3.31% | 7.3만 |
|---|
| 2026.04.28 | ₩17,978 | ₩18,792 | ₩17,017 | ₩17,084 | -4.97% | 4.1만 |
|---|
| 2026.04.27 | ₩17,071 | ₩18,325 | ₩17,071 | ₩18,058 | +5.79% | 4.8만 |
|---|
| 2026.04.24 | ₩17,471 | ₩17,826 | ₩16,984 | ₩17,311 | -0.92% | 4.6만 |
|---|
| 2026.04.23 | ₩18,419 | ₩18,419 | ₩17,391 | ₩17,444 | -5.29% | 5.8만 |
|---|
| 2026.04.22 | ₩18,632 | ₩18,872 | ₩17,905 | ₩18,272 | -1.93% | 8.8만 |
|---|
| 2026.04.21 | ₩19,793 | ₩19,913 | ₩18,352 | ₩18,525 | -6.41% | 5.8만 |
|---|
| 2026.04.20 | ₩19,967 | ₩20,421 | ₩19,606 | ₩19,887 | -0.40% | 5.1만 |
|---|
| 2026.04.17 | ₩19,019 | ₩20,321 | ₩19,019 | ₩20,020 | +5.26% | 7.5만 |
|---|
| 2026.04.16 | ₩20,194 | ₩20,421 | ₩18,739 | ₩18,846 | -6.68% | 8.1만 |
|---|
| 2026.04.15 | ₩20,020 | ₩20,581 | ₩19,760 | ₩20,247 | +1.13% | 16만 |
|---|
| 2026.04.14 | ₩19,566 | ₩20,100 | ₩19,566 | ₩20,034 | +2.39% | 3.3만 |
|---|
| 2026.04.13 | ₩20,020 | ₩20,140 | ₩19,613 | ₩19,767 | -1.27% | 3.9만 |
|---|
| 2026.04.10 | ₩19,793 | ₩19,967 | ₩19,727 | ₩19,967 | +0.88% | 2만 |
|---|
| 2026.04.09 | ₩19,406 | ₩19,947 | ₩19,206 | ₩19,780 | +1.93% | 6.1만 |
|---|
| 2026.04.08 | ₩19,553 | ₩20,020 | ₩19,333 | ₩19,486 | -0.34% | 9.6만 |
|---|
| 2026.04.07 | ₩19,046 | ₩19,860 | ₩18,732 | ₩19,353 | +1.61% | 10.5만 |
|---|
| 2026.04.06 | ₩19,259 | ₩20,020 | ₩19,173 | ₩19,340 | +0.42% | 18.8만 |
|---|
| 2026.04.02 | ₩19,273 | ₩19,586 | ₩19,126 | ₩19,486 | +1.11% | 4.6만 |
|---|
| 2026.04.01 | ₩19,253 | ₩20,147 | ₩19,253 | ₩19,593 | +1.77% | 11.3만 |
|---|
| 2026.03.31 | ₩19,139 | ₩19,406 | ₩18,252 | ₩19,393 | +1.32% | 4.7만 |
|---|
| 2026.03.30 | ₩18,779 | ₩19,259 | ₩18,312 | ₩18,939 | +0.85% | 7.4만 |
|---|
| 2026.03.27 | ₩18,939 | ₩18,952 | ₩18,365 | ₩18,499 | -2.33% | 7.6만 |
|---|
| 2026.03.26 | ₩19,086 | ₩19,820 | ₩19,086 | ₩19,233 | +0.77% | 5.6만 |
|---|
| 2026.03.25 | ₩19,847 | ₩20,314 | ₩19,093 | ₩19,219 | -3.16% | 9.1만 |
|---|
| 2026.03.24 | ₩18,939 | ₩19,580 | ₩18,645 | ₩19,486 | +2.89% | 13.6만 |
|---|
| 2026.03.23 | ₩19,233 | ₩19,767 | ₩18,712 | ₩19,233 | 0.00% | 11.5만 |
|---|
| 2026.03.20 | ₩20,180 | ₩20,474 | ₩18,986 | ₩19,086 | -5.42% | 71.6만 |
|---|
| 2026.03.19 | ₩20,314 | ₩20,574 | ₩20,047 | ₩20,087 | -1.12% | 10.3만 |
|---|
| 2026.03.18 | ₩20,434 | ₩20,641 | ₩20,067 | ₩20,314 | -0.59% | 11.5만 |
|---|
| 2026.03.17 | ₩20,567 | ₩20,794 | ₩19,887 | ₩20,180 | -1.88% | 14.4만 |
|---|
| 2026.03.16 | ₩19,740 | ₩20,794 | ₩19,740 | ₩20,394 | +3.31% | 10.9만 |
|---|
| 2026.03.13 | ₩18,872 | ₩21,035 | ₩18,872 | ₩19,780 | +4.81% | 17.7만 |
|---|
| 2026.03.12 | ₩18,325 | ₩19,727 | ₩18,325 | ₩19,513 | +6.48% | 11.9만 |
|---|
| 2026.03.11 | ₩19,500 | ₩19,913 | ₩16,990 | ₩18,699 | -4.11% | 23만 |
|---|
| 2026.03.10 | ₩17,618 | ₩18,178 | ₩17,351 | ₩17,418 | -1.14% | 6.6만 |
|---|
| 2026.03.09 | ₩17,364 | ₩17,978 | ₩17,004 | ₩17,871 | +2.92% | 6.8만 |
|---|
| 2026.03.06 | ₩16,977 | ₩17,865 | ₩16,910 | ₩17,364 | +2.28% | 8.3만 |
|---|
| 2026.03.05 | ₩17,471 | ₩18,272 | ₩17,164 | ₩17,391 | -0.46% | 7.2만 |
|---|
| 2026.03.04 | ₩17,484 | ₩17,938 | ₩17,351 | ₩17,498 | +0.08% | 2.8만 |
|---|
| 2026.03.03 | ₩17,671 | ₩18,150 | ₩17,237 | ₩17,431 | -1.36% | 5.4만 |
|---|
| 2026.03.02 | ₩17,685 | ₩18,158 | ₩17,524 | ₩18,058 | +2.11% | 3만 |
|---|
| 2026.02.27 | ₩18,005 | ₩18,365 | ₩17,898 | ₩18,098 | +0.52% | 3.2만 |
|---|
| 2026.02.26 | ₩17,818 | ₩18,192 | ₩17,511 | ₩17,965 | +0.82% | 3.8만 |
|---|
| 2026.02.25 | ₩17,858 | ₩18,005 | ₩17,351 | ₩17,951 | +0.52% | 8.6만 |
|---|
| 2026.02.24 | ₩18,138 | ₩18,272 | ₩17,471 | ₩17,658 | -2.65% | 4.1만 |
|---|
| 2026.02.23 | ₩17,644 | ₩18,132 | ₩16,965 | ₩17,978 | +1.89% | 5.5만 |
|---|
| 2026.02.20 | ₩17,805 | ₩18,312 | ₩17,578 | ₩17,711 | -0.52% | 2.3만 |
|---|
| 2026.02.19 | ₩17,204 | ₩17,791 | ₩16,283 | ₩17,791 | +3.41% | 3.4만 |
|---|
| 2026.02.18 | ₩17,431 | ₩17,544 | ₩17,204 | ₩17,418 | -0.08% | 1.9만 |
|---|
| 2026.02.17 | ₩17,378 | ₩17,785 | ₩16,964 | ₩17,431 | +0.31% | 4만 |
|---|
| 2026.02.13 | ₩18,525 | ₩18,552 | ₩17,164 | ₩17,431 | -5.91% | 4만 |
|---|
| 2026.02.12 | ₩17,004 | ₩18,752 | ₩16,163 | ₩18,312 | +7.69% | 15.4만 |
|---|
| 2026.02.11 | ₩17,618 | ₩17,618 | ₩16,330 | ₩16,350 | -7.20% | 8.6만 |
|---|
| 2026.02.10 | ₩16,423 | ₩17,871 | ₩16,423 | ₩17,604 | +7.19% | 6만 |
|---|
| 2026.02.09 | ₩17,031 | ₩17,738 | ₩16,550 | ₩17,391 | +2.12% | 5.1만 |
|---|
| 2026.02.06 | ₩16,817 | ₩17,418 | ₩16,016 | ₩17,004 | +1.11% | 15.5만 |
|---|
| 2026.02.05 | ₩17,351 | ₩17,805 | ₩16,657 | ₩16,777 | -3.31% | 6.8만 |
|---|
| 2026.02.04 | ₩18,138 | ₩18,339 | ₩16,710 | ₩17,311 | -4.56% | 7.3만 |
|---|
| 2026.02.03 | ₩18,926 | ₩19,246 | ₩17,765 | ₩17,871 | -5.57% | 11.4만 |
|---|
| 2026.02.02 | ₩18,819 | ₩19,246 | ₩18,085 | ₩19,019 | +1.06% | 7.5만 |
|---|
| 2026.01.30 | ₩19,019 | ₩19,420 | ₩18,152 | ₩18,899 | -0.63% | 6.4만 |
|---|
| 2026.01.29 | ₩19,153 | ₩19,166 | ₩18,352 | ₩19,046 | -0.56% | 5.2만 |
|---|
| 2026.01.28 | ₩18,899 | ₩19,780 | ₩18,639 | ₩19,046 | +0.78% | 4.9만 |
|---|
| 2026.01.27 | ₩19,086 | ₩19,513 | ₩18,699 | ₩19,046 | -0.21% | 1.8만 |
|---|
| 2026.01.26 | ₩19,740 | ₩20,347 | ₩18,899 | ₩19,046 | -3.52% | 1.4만 |
|---|
| 2026.01.23 | ₩19,807 | ₩20,274 | ₩19,353 | ₩19,873 | +0.34% | 5.9만 |
|---|
| 2026.01.22 | ₩19,206 | ₩20,594 | ₩18,776 | ₩20,114 | +4.73% | 5.2만 |
|---|
| 2026.01.21 | ₩18,859 | ₩19,406 | ₩18,172 | ₩19,206 | +1.84% | 4.1만 |
|---|
| 2026.01.20 | ₩18,152 | ₩18,866 | ₩18,152 | ₩18,766 | +3.38% | 4.5만 |
|---|
| 2026.01.16 | ₩18,485 | ₩19,540 | ₩18,485 | ₩18,632 | +0.79% | 3.4만 |
|---|
| 2026.01.15 | ₩18,085 | ₩18,872 | ₩18,018 | ₩18,552 | +2.58% | 1.9만 |
|---|
| 2026.01.14 | ₩18,138 | ₩18,405 | ₩17,486 | ₩18,085 | -0.29% | 6만 |
|---|
| 2026.01.13 | ₩18,298 | ₩18,992 | ₩17,631 | ₩18,152 | -0.80% | 4.8만 |
|---|
| 2026.01.12 | ₩19,179 | ₩19,713 | ₩18,485 | ₩18,912 | -1.39% | 2.5만 |
|---|
| 2026.01.09 | ₩20,421 | ₩20,421 | ₩19,046 | ₩19,206 | -5.95% | 4만 |
|---|
| 2026.01.08 | ₩19,286 | ₩20,541 | ₩19,286 | ₩20,100 | +4.22% | 10.6만 |
|---|
| 2026.01.07 | ₩19,606 | ₩19,820 | ₩19,326 | ₩19,406 | -1.02% | 1.6만 |
|---|
| 2026.01.06 | ₩18,979 | ₩19,580 | ₩18,512 | ₩19,500 | +2.74% | 3만 |
|---|
| 2026.01.05 | ₩19,086 | ₩19,446 | ₩19,086 | ₩19,179 | +0.49% | 1.1만 |
|---|
| 2026.01.02 | ₩19,326 | ₩20,518 | ₩18,766 | ₩19,179 | -0.76% | 3.3만 |
|---|
| 2025.12.31 | ₩20,688 | ₩20,688 | ₩18,939 | ₩19,086 | -7.74% | 2.6만 |
|---|
| 2025.12.30 | ₩20,527 | ₩20,688 | ₩20,047 | ₩20,220 | -1.50% | 7.2만 |
|---|
| 2025.12.29 | ₩20,421 | ₩20,514 | ₩19,723 | ₩20,394 | -0.13% | 1.5만 |
|---|
| 2025.12.26 | ₩20,367 | ₩21,395 | ₩19,873 | ₩20,354 | -0.07% | 6.8만 |
|---|
| 2025.12.24 | ₩20,287 | ₩20,754 | ₩20,274 | ₩20,407 | +0.59% | 10.4만 |
|---|
| 2025.12.23 | ₩20,447 | ₩20,941 | ₩20,167 | ₩20,207 | -1.17% | 4.3만 |
|---|
| 2025.12.22 | ₩20,381 | ₩21,181 | ₩20,034 | ₩20,674 | +1.44% | 2.5만 |
|---|
| 2025.12.19 | ₩20,074 | ₩20,874 | ₩19,740 | ₩20,447 | +1.86% | 10만 |
|---|
| 2025.12.18 | ₩20,300 | ₩20,761 | ₩19,646 | ₩20,034 | -1.31% | 5.9만 |
|---|
| 2025.12.17 | ₩22,423 | ₩23,001 | ₩20,020 | ₩20,354 | -9.23% | 8.7만 |
|---|
| 2025.12.16 | ₩19,473 | ₩22,262 | ₩19,473 | ₩21,889 | +12.41% | 10.1만 |
|---|
| 2025.12.15 | ₩19,313 | ₩19,860 | ₩18,672 | ₩19,286 | -0.14% | 3.7만 |
|---|
| 2025.12.12 | ₩20,047 | ₩20,367 | ₩19,113 | ₩19,179 | -4.33% | 7.1만 |
|---|
| 2025.12.11 | ₩20,100 | ₩20,455 | ₩18,792 | ₩19,940 | -0.80% | 5.9만 |
|---|
| 2025.12.10 | ₩19,713 | ₩20,367 | ₩19,006 | ₩19,767 | +0.27% | 2.9만 |
|---|
| 2025.12.09 | ₩19,620 | ₩20,194 | ₩19,373 | ₩19,927 | +1.56% | 4.7만 |
|---|
| 2025.12.08 | ₩20,381 | ₩20,461 | ₩19,273 | ₩19,727 | -3.21% | 2.1만 |
|---|
| 2025.12.05 | ₩20,180 | ₩20,674 | ₩20,180 | ₩20,287 | +0.53% | 2.3만 |
|---|
| 2025.12.04 | ₩20,461 | ₩20,602 | ₩20,074 | ₩20,180 | -1.37% | 1.9만 |
|---|
| 2025.12.03 | ₩20,688 | ₩21,019 | ₩20,007 | ₩20,327 | -1.74% | 3.7만 |
|---|
| 2025.12.02 | ₩19,526 | ₩20,447 | ₩18,499 | ₩20,314 | +4.03% | 6.8만 |
|---|
| 2025.12.01 | ₩20,300 | ₩20,885 | ₩19,133 | ₩19,326 | -4.80% | 6.4만 |
|---|
| 2025.11.28 | ₩21,275 | ₩21,275 | ₩20,447 | ₩20,607 | -3.14% | 1.9만 |
|---|
| 2025.11.26 | ₩19,980 | ₩21,542 | ₩19,933 | ₩21,462 | +7.41% | 12.1만 |
|---|
| 2025.11.25 | ₩19,033 | ₩20,287 | ₩19,033 | ₩20,087 | +5.54% | 5.4만 |
|---|
| 2025.11.24 | ₩19,820 | ₩20,058 | ₩19,420 | ₩19,980 | +0.81% | 3.8만 |
|---|
| 2025.11.21 | ₩18,325 | ₩19,860 | ₩18,258 | ₩19,606 | +6.99% | 3.8만 |
|---|
| 2025.11.20 | ₩19,113 | ₩20,006 | ₩18,058 | ₩18,472 | -3.35% | 5.9만 |
|---|
| 2025.11.19 | ₩19,927 | ₩20,060 | ₩18,699 | ₩18,872 | -5.29% | 5.4만 |
|---|
| 2025.11.18 | ₩19,046 | ₩20,087 | ₩18,952 | ₩19,820 | +4.06% | 12.1만 |
|---|
| 2025.11.17 | ₩19,633 | ₩20,047 | ₩19,179 | ₩19,313 | -1.63% | 4.4만 |
|---|
| 2025.11.14 | ₩19,486 | ₩19,940 | ₩18,972 | ₩19,620 | +0.68% | 5.1만 |
|---|
| 2025.11.13 | ₩20,220 | ₩20,220 | ₩19,166 | ₩19,620 | -2.97% | 14만 |
|---|
| 2025.11.12 | ₩19,353 | ₩20,688 | ₩17,998 | ₩20,020 | +3.45% | 49.1만 |
|---|
| 2025.11.11 | ₩14,681 | ₩15,269 | ₩14,575 | ₩15,162 | +3.27% | 6.1만 |
|---|
| 2025.11.10 | ₩14,681 | ₩15,442 | ₩14,655 | ₩14,695 | +0.09% | 6.7만 |
|---|
| 2025.11.07 | ₩14,975 | ₩15,335 | ₩14,681 | ₩14,748 | -1.52% | 3.9만 |
|---|
| 2025.11.06 | ₩15,162 | ₩15,175 | ₩14,975 | ₩14,975 | -1.23% | 2.9만 |
|---|
| 2025.11.05 | ₩15,135 | ₩15,149 | ₩14,815 | ₩15,069 | -0.44% | 3.5만 |
|---|
| 2025.11.04 | ₩14,948 | ₩15,477 | ₩14,855 | ₩14,908 | -0.27% | 4.1만 |
|---|
| 2025.11.03 | ₩15,522 | ₩15,845 | ₩14,935 | ₩15,055 | -3.01% | 5.6만 |
|---|
| 2025.10.31 | ₩15,843 | ₩16,116 | ₩15,642 | ₩15,642 | -1.26% | 3.5만 |
|---|
| 2025.10.30 | ₩15,576 | ₩16,036 | ₩15,522 | ₩15,883 | +1.97% | 4.3만 |
|---|
| 2025.10.29 | ₩16,083 | ₩16,247 | ₩15,596 | ₩15,642 | -2.74% | 5.7만 |
|---|
| 2025.10.28 | ₩16,417 | ₩16,657 | ₩16,070 | ₩16,150 | -1.63% | 5만 |
|---|
| 2025.10.27 | ₩16,443 | ₩16,797 | ₩16,243 | ₩16,430 | -0.08% | 7.5만 |
|---|
| 2025.10.24 | ₩16,977 | ₩16,977 | ₩16,283 | ₩16,417 | -3.30% | 6.3만 |
|---|
| 2025.10.23 | ₩17,244 | ₩17,384 | ₩16,630 | ₩16,764 | -2.79% | 1.8만 |
|---|
| 2025.10.22 | ₩16,510 | ₩17,317 | ₩16,296 | ₩17,137 | +3.80% | 5.9만 |
|---|
| 2025.10.21 | ₩16,977 | ₩16,977 | ₩16,443 | ₩16,510 | -2.75% | 3.6만 |
|---|
| 2025.10.20 | ₩16,777 | ₩17,036 | ₩16,350 | ₩16,737 | -0.24% | 4만 |
|---|
| 2025.10.17 | ₩16,203 | ₩16,750 | ₩15,896 | ₩16,684 | +2.97% | 5.6만 |
|---|
| 2025.10.16 | ₩16,483 | ₩16,550 | ₩15,883 | ₩16,417 | -0.40% | 4.6만 |
|---|
| 2025.10.15 | ₩16,684 | ₩17,157 | ₩16,070 | ₩16,163 | -3.12% | 5.5만 |
|---|
| 2025.10.14 | ₩16,136 | ₩16,850 | ₩16,083 | ₩16,657 | +3.23% | 5.6만 |
|---|
| 2025.10.13 | ₩16,684 | ₩16,817 | ₩16,170 | ₩16,230 | -2.72% | 4.1만 |
|---|
| 2025.10.10 | ₩17,351 | ₩17,658 | ₩16,537 | ₩16,537 | -4.69% | 4.6만 |
|---|