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 | ₩23,813 | ₩25,000 | ₩23,813 | ₩24,323 | +2.14% | 9.1만 |
| 2026.10.08 | ₩25,087 | ₩25,510 | ₩23,873 | ₩24,001 | -4.33% | 10.1만 |
| 2026.10.07 | ₩25,852 | ₩25,926 | ₩24,812 | ₩25,101 | -2.91% | 8.2만 |
| 2026.10.06 | ₩26,241 | ₩26,711 | ₩25,530 | ₩25,678 | -2.15% | 12.7만 |
| 2026.10.05 | ₩25,235 | ₩26,872 | ₩25,141 | ₩26,295 | +4.20% | 14.8만 |
| 2026.10.02 | ₩25,342 | ₩26,147 | ₩24,879 | ₩25,503 | +0.64% | 14.4만 |
| 2026.10.01 | ₩25,356 | ₩26,295 | ₩24,759 | ₩25,154 | -0.79% | 21.3만 |
| 2026.09.30 | ₩25,275 | ₩26,161 | ₩24,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,356 |
| +0.32% |
| 19.1만 |
| 2026.09.29 | ₩23,880 | ₩25,476 | ₩23,853 | ₩25,208 | +5.56% | 16.2만 |
|---|
| 2026.09.28 | ₩22,740 | ₩24,574 | ₩22,216 | ₩24,081 | +5.90% | 15.5만 |
|---|
| 2026.09.25 | ₩22,914 | ₩23,384 | ₩22,552 | ₩22,793 | -0.53% | 7.7만 |
|---|
| 2026.09.24 | ₩23,088 | ₩23,343 | ₩22,559 | ₩22,820 | -1.16% | 8만 |
|---|
| 2026.09.23 | ₩23,665 | ₩24,215 | ₩22,807 | ₩23,303 | -1.53% | 9.8만 |
|---|
| 2026.09.22 | ₩23,397 | ₩24,376 | ₩23,149 | ₩23,625 | +0.97% | 10.8만 |
|---|
| 2026.09.21 | ₩24,712 | ₩25,074 | ₩22,934 | ₩23,504 | -4.89% | 6.1만 |
|---|
| 2026.09.18 | ₩23,853 | ₩25,034 | ₩23,645 | ₩24,363 | +2.14% | 62.2만 |
|---|
| 2026.09.17 | ₩24,242 | ₩24,591 | ₩23,303 | ₩23,880 | -1.49% | 15.6만 |
|---|
| 2026.09.16 | ₩24,081 | ₩24,591 | ₩23,813 | ₩24,001 | -0.33% | 8.4만 |
|---|
| 2026.09.15 | ₩23,853 | ₩24,524 | ₩23,585 | ₩24,081 | +0.96% | 9.2만 |
|---|
| 2026.09.14 | ₩24,940 | ₩25,792 | ₩24,443 | ₩24,618 | -1.29% | 9.1만 |
|---|
| 2026.09.11 | ₩26,201 | ₩26,416 | ₩24,645 | ₩24,859 | -5.12% | 12.4만 |
|---|
| 2026.09.10 | ₩26,348 | ₩27,435 | ₩25,611 | ₩25,637 | -2.70% | 8만 |
|---|
| 2026.09.09 | ₩26,697 | ₩27,214 | ₩26,187 | ₩26,348 | -1.31% | 10.3만 |
|---|
| 2026.09.08 | ₩27,127 | ₩27,381 | ₩26,375 | ₩26,818 | -1.14% | 9.9만 |
|---|
| 2026.09.04 | ₩27,207 | ₩27,958 | ₩26,660 | ₩27,261 | +0.20% | 7.9만 |
|---|
| 2026.09.03 | ₩27,864 | ₩28,394 | ₩27,194 | ₩27,355 | -1.83% | 4.3만 |
|---|
| 2026.09.02 | ₩28,160 | ₩29,515 | ₩27,556 | ₩27,690 | -1.67% | 9.3만 |
|---|
| 2026.09.01 | ₩28,414 | ₩28,575 | ₩26,650 | ₩27,556 | -3.02% | 9.1만 |
|---|
| 2026.08.31 | ₩28,146 | ₩28,374 | ₩27,180 | ₩28,119 | -0.10% | 5.3만 |
|---|
| 2026.08.28 | ₩28,629 | ₩29,515 | ₩28,240 | ₩28,388 | -0.84% | 5.2만 |
|---|
| 2026.08.27 | ₩29,474 | ₩30,038 | ₩28,401 | ₩28,535 | -3.19% | 10.1만 |
|---|
| 2026.08.26 | ₩29,582 | ₩30,655 | ₩28,790 | ₩30,091 | +1.72% | 12.2만 |
|---|
| 2026.08.25 | ₩29,930 | ₩29,944 | ₩28,710 | ₩29,944 | +0.04% | 9.7만 |
|---|
| 2026.08.24 | ₩29,769 | ₩30,467 | ₩29,139 | ₩29,810 | +0.14% | 7.5만 |
|---|
| 2026.08.21 | ₩29,635 | ₩30,561 | ₩29,354 | ₩29,595 | -0.14% | 10.6만 |
|---|
| 2026.08.20 | ₩30,695 | ₩30,695 | ₩28,978 | ₩29,649 | -3.41% | 9.7만 |
|---|
| 2026.08.19 | ₩28,455 | ₩31,285 | ₩27,784 | ₩31,205 | +9.67% | 22.9만 |
|---|
| 2026.08.18 | ₩26,791 | ₩29,005 | ₩26,791 | ₩28,347 | +5.81% | 12.8만 |
|---|
| 2026.08.17 | ₩27,771 | ₩27,777 | ₩26,161 | ₩26,724 | -3.77% | 8.3만 |
|---|
| 2026.08.14 | ₩25,745 | ₩28,200 | ₩25,329 | ₩27,811 | +8.03% | 25만 |
|---|
| 2026.08.13 | ₩26,362 | ₩26,799 | ₩25,704 | ₩25,798 | -2.14% | 8.7만 |
|---|
| 2026.08.12 | ₩26,255 | ₩26,335 | ₩25,020 | ₩25,946 | -1.18% | 10.3만 |
|---|
| 2026.08.11 | ₩27,972 | ₩28,602 | ₩26,134 | ₩26,335 | -5.85% | 15.5만 |
|---|
| 2026.08.10 | ₩27,341 | ₩28,549 | ₩26,509 | ₩27,838 | +1.82% | 14.9만 |
|---|
| 2026.08.07 | ₩30,695 | ₩30,695 | ₩25,175 | ₩27,623 | -10.01% | 28.7만 |
|---|
| 2026.08.06 | ₩29,850 | ₩31,065 | ₩29,575 | ₩30,091 | +0.81% | 4만 |
|---|
| 2026.08.05 | ₩30,856 | ₩30,856 | ₩29,877 | ₩30,319 | -1.74% | 5.5만 |
|---|
| 2026.08.04 | ₩29,689 | ₩30,943 | ₩29,689 | ₩30,440 | +2.53% | 17.9만 |
|---|
| 2026.08.03 | ₩30,601 | ₩31,259 | ₩29,984 | ₩30,024 | -1.89% | 6.6만 |
|---|
| 2026.07.31 | ₩30,856 | ₩31,185 | ₩30,105 | ₩30,507 | -1.13% | 7.9만 |
|---|
| 2026.07.30 | ₩31,326 | ₩32,104 | ₩30,494 | ₩31,111 | -0.69% | 11.2만 |
|---|
| 2026.07.29 | ₩32,064 | ₩32,996 | ₩30,950 | ₩31,822 | -0.75% | 16.7만 |
|---|
| 2026.07.28 | ₩29,032 | ₩32,922 | ₩28,295 | ₩32,533 | +12.06% | 14.4만 |
|---|
| 2026.07.27 | ₩27,462 | ₩28,420 | ₩27,153 | ₩28,119 | +2.39% | 5.2만 |
|---|
| 2026.07.24 | ₩27,636 | ₩27,650 | ₩27,033 | ₩27,381 | -0.92% | 4.4만 |
|---|
| 2026.07.23 | ₩26,791 | ₩27,509 | ₩26,174 | ₩27,234 | +1.65% | 6.7만 |
|---|
| 2026.07.22 | ₩27,757 | ₩27,838 | ₩26,791 | ₩27,247 | -1.84% | 7.7만 |
|---|
| 2026.07.21 | ₩27,744 | ₩29,384 | ₩27,368 | ₩27,905 | +0.58% | 11.1만 |
|---|
| 2026.07.20 | ₩28,535 | ₩29,058 | ₩27,824 | ₩28,160 | -1.32% | 5.8만 |
|---|
| 2026.07.17 | ₩29,930 | ₩30,749 | ₩28,817 | ₩28,964 | -3.23% | 8.1만 |
|---|
| 2026.07.16 | ₩29,662 | ₩30,856 | ₩29,662 | ₩30,226 | +1.90% | 9.2만 |
|---|
| 2026.07.15 | ₩28,710 | ₩30,709 | ₩28,378 | ₩29,273 | +1.96% | 7만 |
|---|
| 2026.07.14 | ₩30,534 | ₩30,695 | ₩28,589 | ₩28,964 | -5.14% | 7.9만 |
|---|
| 2026.07.13 | ₩26,872 | ₩30,226 | ₩26,603 | ₩30,024 | +11.73% | 17.3만 |
|---|
| 2026.07.10 | ₩28,482 | ₩28,569 | ₩26,630 | ₩27,046 | -5.04% | 6.3만 |
|---|
| 2026.07.09 | ₩27,247 | ₩28,857 | ₩26,724 | ₩28,482 | +4.53% | 7.2만 |
|---|
| 2026.07.08 | ₩28,173 | ₩29,380 | ₩27,046 | ₩27,234 | -3.33% | 12.4만 |
|---|
| 2026.07.07 | ₩28,589 | ₩30,065 | ₩27,744 | ₩28,643 | +0.19% | 10.2만 |
|---|
| 2026.07.06 | ₩28,522 | ₩29,260 | ₩27,274 | ₩28,696 | +0.61% | 14.3만 |
|---|
| 2026.07.02 | ₩27,542 | ₩29,756 | ₩26,818 | ₩28,535 | +3.60% | 19.9만 |
|---|
| 2026.07.01 | ₩27,355 | ₩29,850 | ₩27,355 | ₩27,663 | +1.13% | 11.3만 |
|---|
| 2026.06.30 | ₩27,864 | ₩28,012 | ₩26,670 | ₩27,207 | -2.36% | 10.8만 |
|---|
| 2026.06.29 | ₩28,441 | ₩29,729 | ₩27,690 | ₩28,294 | -0.52% | 12.3만 |
|---|
| 2026.06.26 | ₩28,871 | ₩30,749 | ₩28,051 | ₩30,574 | +5.90% | 76.7만 |
|---|
| 2026.06.25 | ₩26,429 | ₩29,139 | ₩26,067 | ₩28,991 | +9.70% | 19.5만 |
|---|
| 2026.06.24 | ₩25,892 | ₩27,811 | ₩25,637 | ₩26,523 | +2.44% | 26.8만 |
|---|
| 2026.06.23 | ₩23,706 | ₩26,818 | ₩23,659 | ₩25,879 | +9.17% | 16.5만 |
|---|
| 2026.06.22 | ₩24,618 | ₩24,832 | ₩23,773 | ₩23,840 | -3.16% | 3.8만 |
|---|
| 2026.06.18 | ₩24,658 | ₩25,342 | ₩23,692 | ₩24,886 | +0.92% | 9만 |
|---|
| 2026.06.17 | ₩24,819 | ₩25,812 | ₩23,786 | ₩24,108 | -2.86% | 10만 |
|---|
| 2026.06.16 | ₩24,323 | ₩25,986 | ₩23,719 | ₩25,047 | +2.98% | 16.5만 |
|---|
| 2026.06.15 | ₩25,222 | ₩26,550 | ₩24,121 | ₩24,309 | -3.62% | 14.7만 |
|---|
| 2026.06.12 | ₩25,383 | ₩25,879 | ₩24,658 | ₩25,087 | -1.16% | 7.8만 |
|---|
| 2026.06.11 | ₩23,799 | ₩25,933 | ₩23,799 | ₩25,168 | +5.75% | 12.9만 |
|---|
| 2026.06.10 | ₩20,566 | ₩24,028 | ₩20,553 | ₩24,001 | +16.70% | 21.1만 |
|---|
| 2026.06.09 | ₩18,782 | ₩20,821 | ₩18,782 | ₩20,553 | +9.43% | 18.3만 |
|---|
| 2026.06.08 | ₩19,171 | ₩19,587 | ₩18,849 | ₩18,983 | -0.98% | 2.4만 |
|---|
| 2026.06.05 | ₩19,547 | ₩19,547 | ₩19,037 | ₩19,158 | -1.99% | 3.3만 |
|---|
| 2026.06.04 | ₩18,715 | ₩19,553 | ₩18,453 | ₩19,426 | +3.80% | 6.7만 |
|---|
| 2026.06.03 | ₩18,675 | ₩18,849 | ₩18,172 | ₩18,554 | -0.65% | 7.4만 |
|---|
| 2026.06.02 | ₩18,769 | ₩19,158 | ₩18,245 | ₩18,782 | +0.07% | 5.9만 |
|---|
| 2026.06.01 | ₩19,842 | ₩20,027 | ₩18,916 | ₩19,023 | -4.12% | 5.2만 |
|---|
| 2026.05.29 | ₩20,258 | ₩20,325 | ₩19,674 | ₩19,721 | -2.65% | 3.4만 |
|---|
| 2026.05.28 | ₩20,124 | ₩20,620 | ₩19,971 | ₩20,298 | +0.87% | 5.9만 |
|---|
| 2026.05.27 | ₩20,070 | ₩20,515 | ₩19,547 | ₩20,083 | +0.07% | 4.6만 |
|---|
| 2026.05.26 | ₩19,439 | ₩20,302 | ₩19,131 | ₩20,204 | +3.93% | 17.1만 |
|---|
| 2026.05.22 | ₩20,258 | ₩20,258 | ₩19,386 | ₩19,587 | -3.31% | 8.2만 |
|---|
| 2026.05.21 | ₩20,030 | ₩20,633 | ₩19,755 | ₩20,258 | +1.14% | 12.7만 |
|---|
| 2026.05.20 | ₩19,882 | ₩20,191 | ₩19,808 | ₩19,963 | +0.40% | 7.9만 |
|---|
| 2026.05.19 | ₩19,815 | ₩20,197 | ₩19,406 | ₩20,030 | +1.08% | 7.7만 |
|---|
| 2026.05.18 | ₩20,660 | ₩20,821 | ₩19,131 | ₩19,828 | -4.03% | 7.4만 |
|---|
| 2026.05.15 | ₩20,727 | ₩21,516 | ₩20,566 | ₩20,969 | +1.17% | 29.5만 |
|---|
| 2026.05.14 | ₩19,453 | ₩21,250 | ₩18,950 | ₩20,915 | +7.52% | 23.7만 |
|---|
| 2026.05.13 | ₩17,789 | ₩18,326 | ₩17,742 | ₩18,151 | +2.04% | 4.4만 |
|---|
| 2026.05.12 | ₩17,736 | ₩17,950 | ₩17,510 | ₩17,937 | +1.13% | 3.6만 |
|---|
| 2026.05.11 | ₩17,695 | ₩18,473 | ₩17,695 | ₩17,736 | +0.23% | 5.9만 |
|---|
| 2026.05.08 | ₩17,306 | ₩17,870 | ₩16,468 | ₩17,709 | +2.33% | 7.1만 |
|---|
| 2026.05.07 | ₩17,494 | ₩17,695 | ₩16,864 | ₩17,132 | -2.07% | 4.5만 |
|---|
| 2026.05.06 | ₩17,628 | ₩17,628 | ₩16,729 | ₩17,293 | -1.90% | 5.9만 |
|---|
| 2026.05.05 | ₩17,481 | ₩18,173 | ₩16,904 | ₩17,333 | -0.84% | 6.8만 |
|---|
| 2026.05.04 | ₩17,856 | ₩18,259 | ₩17,387 | ₩17,481 | -2.10% | 5.2만 |
|---|
| 2026.05.01 | ₩16,904 | ₩18,447 | ₩16,904 | ₩18,125 | +7.22% | 7.3만 |
|---|
| 2026.04.30 | ₩16,474 | ₩17,300 | ₩16,173 | ₩17,159 | +4.15% | 7만 |
|---|
| 2026.04.29 | ₩17,038 | ₩17,320 | ₩16,468 | ₩16,474 | -3.31% | 7.3만 |
|---|
| 2026.04.28 | ₩18,071 | ₩18,889 | ₩17,105 | ₩17,172 | -4.97% | 4.1만 |
|---|
| 2026.04.27 | ₩17,159 | ₩18,420 | ₩17,159 | ₩18,151 | +5.79% | 4.8만 |
|---|
| 2026.04.24 | ₩17,561 | ₩17,918 | ₩17,071 | ₩17,400 | -0.92% | 4.6만 |
|---|
| 2026.04.23 | ₩18,514 | ₩18,514 | ₩17,481 | ₩17,534 | -5.29% | 5.8만 |
|---|
| 2026.04.22 | ₩18,728 | ₩18,970 | ₩17,997 | ₩18,366 | -1.93% | 8.8만 |
|---|
| 2026.04.21 | ₩19,895 | ₩20,016 | ₩18,447 | ₩18,621 | -6.41% | 5.8만 |
|---|
| 2026.04.20 | ₩20,070 | ₩20,526 | ₩19,708 | ₩19,989 | -0.40% | 5.1만 |
|---|
| 2026.04.17 | ₩19,117 | ₩20,425 | ₩19,117 | ₩20,124 | +5.26% | 7.5만 |
|---|
| 2026.04.16 | ₩20,298 | ₩20,526 | ₩18,836 | ₩18,943 | -6.68% | 8.1만 |
|---|
| 2026.04.15 | ₩20,124 | ₩20,687 | ₩19,862 | ₩20,352 | +1.13% | 16만 |
|---|
| 2026.04.14 | ₩19,667 | ₩20,204 | ₩19,667 | ₩20,137 | +2.39% | 3.3만 |
|---|
| 2026.04.13 | ₩20,124 | ₩20,244 | ₩19,714 | ₩19,869 | -1.27% | 3.9만 |
|---|
| 2026.04.10 | ₩19,895 | ₩20,070 | ₩19,828 | ₩20,070 | +0.88% | 2만 |
|---|
| 2026.04.09 | ₩19,506 | ₩20,050 | ₩19,305 | ₩19,882 | +1.93% | 6.1만 |
|---|
| 2026.04.08 | ₩19,654 | ₩20,124 | ₩19,433 | ₩19,587 | -0.34% | 9.6만 |
|---|
| 2026.04.07 | ₩19,144 | ₩19,963 | ₩18,829 | ₩19,453 | +1.61% | 10.5만 |
|---|
| 2026.04.06 | ₩19,359 | ₩20,124 | ₩19,272 | ₩19,439 | +0.42% | 18.8만 |
|---|
| 2026.04.02 | ₩19,372 | ₩19,688 | ₩19,225 | ₩19,587 | +1.11% | 4.6만 |
|---|
| 2026.04.01 | ₩19,352 | ₩20,251 | ₩19,352 | ₩19,694 | +1.77% | 11.3만 |
|---|
| 2026.03.31 | ₩19,238 | ₩19,506 | ₩18,346 | ₩19,493 | +1.32% | 4.7만 |
|---|
| 2026.03.30 | ₩18,876 | ₩19,359 | ₩18,406 | ₩19,037 | +0.85% | 7.4만 |
|---|
| 2026.03.27 | ₩19,037 | ₩19,050 | ₩18,460 | ₩18,594 | -2.33% | 7.6만 |
|---|
| 2026.03.26 | ₩19,184 | ₩19,922 | ₩19,184 | ₩19,332 | +0.77% | 5.6만 |
|---|
| 2026.03.25 | ₩19,949 | ₩20,419 | ₩19,191 | ₩19,319 | -3.16% | 9.1만 |
|---|
| 2026.03.24 | ₩19,037 | ₩19,681 | ₩18,742 | ₩19,587 | +2.89% | 13.6만 |
|---|
| 2026.03.23 | ₩19,332 | ₩19,869 | ₩18,809 | ₩19,332 | 0.00% | 11.5만 |
|---|
| 2026.03.20 | ₩20,285 | ₩20,580 | ₩19,084 | ₩19,184 | -5.42% | 71.6만 |
|---|
| 2026.03.19 | ₩20,419 | ₩20,680 | ₩20,150 | ₩20,191 | -1.12% | 10.3만 |
|---|
| 2026.03.18 | ₩20,539 | ₩20,747 | ₩20,171 | ₩20,419 | -0.59% | 11.5만 |
|---|
| 2026.03.17 | ₩20,674 | ₩20,902 | ₩19,989 | ₩20,285 | -1.88% | 14.4만 |
|---|
| 2026.03.16 | ₩19,842 | ₩20,902 | ₩19,842 | ₩20,499 | +3.31% | 10.9만 |
|---|
| 2026.03.13 | ₩18,970 | ₩21,143 | ₩18,970 | ₩19,882 | +4.81% | 17.7만 |
|---|
| 2026.03.12 | ₩18,420 | ₩19,828 | ₩18,420 | ₩19,614 | +6.48% | 11.9만 |
|---|
| 2026.03.11 | ₩19,600 | ₩20,016 | ₩17,078 | ₩18,795 | -4.11% | 23만 |
|---|
| 2026.03.10 | ₩17,709 | ₩18,272 | ₩17,440 | ₩17,507 | -1.14% | 6.6만 |
|---|
| 2026.03.09 | ₩17,454 | ₩18,071 | ₩17,092 | ₩17,964 | +2.92% | 6.8만 |
|---|
| 2026.03.06 | ₩17,065 | ₩17,957 | ₩16,998 | ₩17,454 | +2.28% | 8.3만 |
|---|
| 2026.03.05 | ₩17,561 | ₩18,366 | ₩17,253 | ₩17,481 | -0.46% | 7.2만 |
|---|
| 2026.03.04 | ₩17,575 | ₩18,031 | ₩17,440 | ₩17,588 | +0.08% | 2.8만 |
|---|
| 2026.03.03 | ₩17,762 | ₩18,244 | ₩17,326 | ₩17,521 | -1.36% | 5.4만 |
|---|
| 2026.03.02 | ₩17,776 | ₩18,252 | ₩17,615 | ₩18,151 | +2.11% | 3만 |
|---|
| 2026.02.27 | ₩18,098 | ₩18,460 | ₩17,990 | ₩18,192 | +0.52% | 3.2만 |
|---|
| 2026.02.26 | ₩17,910 | ₩18,286 | ₩17,601 | ₩18,058 | +0.82% | 3.8만 |
|---|
| 2026.02.25 | ₩17,950 | ₩18,098 | ₩17,440 | ₩18,044 | +0.52% | 8.6만 |
|---|
| 2026.02.24 | ₩18,232 | ₩18,366 | ₩17,561 | ₩17,749 | -2.65% | 4.1만 |
|---|
| 2026.02.23 | ₩17,736 | ₩18,225 | ₩17,053 | ₩18,071 | +1.89% | 5.5만 |
|---|
| 2026.02.20 | ₩17,897 | ₩18,406 | ₩17,668 | ₩17,803 | -0.52% | 2.3만 |
|---|
| 2026.02.19 | ₩17,293 | ₩17,883 | ₩16,367 | ₩17,883 | +3.41% | 3.4만 |
|---|
| 2026.02.18 | ₩17,521 | ₩17,635 | ₩17,293 | ₩17,507 | -0.08% | 1.9만 |
|---|
| 2026.02.17 | ₩17,467 | ₩17,876 | ₩17,051 | ₩17,521 | +0.31% | 4만 |
|---|
| 2026.02.13 | ₩18,621 | ₩18,648 | ₩17,253 | ₩17,521 | -5.91% | 4만 |
|---|
| 2026.02.12 | ₩17,092 | ₩18,849 | ₩16,246 | ₩18,406 | +7.69% | 15.4만 |
|---|
| 2026.02.11 | ₩17,709 | ₩17,709 | ₩16,414 | ₩16,434 | -7.20% | 8.6만 |
|---|
| 2026.02.10 | ₩16,508 | ₩17,964 | ₩16,508 | ₩17,695 | +7.19% | 6만 |
|---|
| 2026.02.09 | ₩17,118 | ₩17,829 | ₩16,635 | ₩17,481 | +2.12% | 5.1만 |
|---|
| 2026.02.06 | ₩16,904 | ₩17,507 | ₩16,099 | ₩17,092 | +1.11% | 15.5만 |
|---|
| 2026.02.05 | ₩17,440 | ₩17,897 | ₩16,743 | ₩16,864 | -3.31% | 6.8만 |
|---|
| 2026.02.04 | ₩18,232 | ₩18,433 | ₩16,796 | ₩17,400 | -4.56% | 7.3만 |
|---|
| 2026.02.03 | ₩19,023 | ₩19,345 | ₩17,856 | ₩17,964 | -5.57% | 11.4만 |
|---|
| 2026.02.02 | ₩18,916 | ₩19,345 | ₩18,178 | ₩19,117 | +1.06% | 7.5만 |
|---|
| 2026.01.30 | ₩19,117 | ₩19,520 | ₩18,245 | ₩18,997 | -0.63% | 6.4만 |
|---|
| 2026.01.29 | ₩19,252 | ₩19,265 | ₩18,447 | ₩19,144 | -0.56% | 5.2만 |
|---|
| 2026.01.28 | ₩18,997 | ₩19,882 | ₩18,735 | ₩19,144 | +0.78% | 4.9만 |
|---|
| 2026.01.27 | ₩19,184 | ₩19,614 | ₩18,795 | ₩19,144 | -0.21% | 1.8만 |
|---|
| 2026.01.26 | ₩19,842 | ₩20,452 | ₩18,997 | ₩19,144 | -3.52% | 1.4만 |
|---|
| 2026.01.23 | ₩19,909 | ₩20,378 | ₩19,453 | ₩19,976 | +0.34% | 5.9만 |
|---|
| 2026.01.22 | ₩19,305 | ₩20,700 | ₩18,873 | ₩20,217 | +4.73% | 5.2만 |
|---|
| 2026.01.21 | ₩18,956 | ₩19,506 | ₩18,265 | ₩19,305 | +1.84% | 4.1만 |
|---|
| 2026.01.20 | ₩18,245 | ₩18,963 | ₩18,245 | ₩18,862 | +3.38% | 4.5만 |
|---|
| 2026.01.16 | ₩18,581 | ₩19,641 | ₩18,581 | ₩18,728 | +0.79% | 3.4만 |
|---|
| 2026.01.15 | ₩18,178 | ₩18,970 | ₩18,111 | ₩18,648 | +2.58% | 1.9만 |
|---|
| 2026.01.14 | ₩18,232 | ₩18,500 | ₩17,576 | ₩18,178 | -0.29% | 6만 |
|---|
| 2026.01.13 | ₩18,393 | ₩19,091 | ₩17,722 | ₩18,245 | -0.80% | 4.8만 |
|---|
| 2026.01.12 | ₩19,278 | ₩19,815 | ₩18,581 | ₩19,010 | -1.39% | 2.5만 |
|---|
| 2026.01.09 | ₩20,526 | ₩20,526 | ₩19,144 | ₩19,305 | -5.95% | 4만 |
|---|
| 2026.01.08 | ₩19,386 | ₩20,647 | ₩19,386 | ₩20,204 | +4.22% | 10.6만 |
|---|
| 2026.01.07 | ₩19,708 | ₩19,922 | ₩19,426 | ₩19,506 | -1.02% | 1.6만 |
|---|
| 2026.01.06 | ₩19,077 | ₩19,681 | ₩18,608 | ₩19,600 | +2.74% | 3만 |
|---|
| 2026.01.05 | ₩19,184 | ₩19,547 | ₩19,184 | ₩19,278 | +0.49% | 1.1만 |
|---|
| 2026.01.02 | ₩19,426 | ₩20,624 | ₩18,862 | ₩19,278 | -0.76% | 3.3만 |
|---|
| 2025.12.31 | ₩20,794 | ₩20,794 | ₩19,037 | ₩19,184 | -7.74% | 2.6만 |
|---|
| 2025.12.30 | ₩20,633 | ₩20,794 | ₩20,150 | ₩20,325 | -1.50% | 7.2만 |
|---|
| 2025.12.29 | ₩20,526 | ₩20,620 | ₩19,824 | ₩20,499 | -0.13% | 1.5만 |
|---|
| 2025.12.26 | ₩20,472 | ₩21,505 | ₩19,976 | ₩20,459 | -0.07% | 6.8만 |
|---|
| 2025.12.24 | ₩20,392 | ₩20,861 | ₩20,378 | ₩20,513 | +0.59% | 10.4만 |
|---|
| 2025.12.23 | ₩20,553 | ₩21,049 | ₩20,271 | ₩20,311 | -1.17% | 4.3만 |
|---|
| 2025.12.22 | ₩20,486 | ₩21,291 | ₩20,137 | ₩20,781 | +1.44% | 2.5만 |
|---|
| 2025.12.19 | ₩20,177 | ₩20,982 | ₩19,842 | ₩20,553 | +1.86% | 10만 |
|---|
| 2025.12.18 | ₩20,405 | ₩20,868 | ₩19,748 | ₩20,137 | -1.31% | 5.9만 |
|---|
| 2025.12.17 | ₩22,538 | ₩23,119 | ₩20,124 | ₩20,459 | -9.23% | 8.7만 |
|---|
| 2025.12.16 | ₩19,574 | ₩22,377 | ₩19,574 | ₩22,002 | +12.41% | 10.1만 |
|---|
| 2025.12.15 | ₩19,413 | ₩19,963 | ₩18,769 | ₩19,386 | -0.14% | 3.7만 |
|---|
| 2025.12.12 | ₩20,150 | ₩20,472 | ₩19,211 | ₩19,278 | -4.33% | 7.1만 |
|---|
| 2025.12.11 | ₩20,204 | ₩20,561 | ₩18,889 | ₩20,043 | -0.80% | 5.9만 |
|---|
| 2025.12.10 | ₩19,815 | ₩20,472 | ₩19,104 | ₩19,869 | +0.27% | 2.9만 |
|---|
| 2025.12.09 | ₩19,721 | ₩20,298 | ₩19,473 | ₩20,030 | +1.56% | 4.7만 |
|---|
| 2025.12.08 | ₩20,486 | ₩20,566 | ₩19,372 | ₩19,828 | -3.21% | 2.1만 |
|---|
| 2025.12.05 | ₩20,285 | ₩20,781 | ₩20,285 | ₩20,392 | +0.53% | 2.3만 |
|---|
| 2025.12.04 | ₩20,566 | ₩20,708 | ₩20,177 | ₩20,285 | -1.37% | 1.9만 |
|---|
| 2025.12.03 | ₩20,794 | ₩21,127 | ₩20,110 | ₩20,432 | -1.74% | 3.7만 |
|---|
| 2025.12.02 | ₩19,627 | ₩20,553 | ₩18,594 | ₩20,419 | +4.03% | 6.8만 |
|---|
| 2025.12.01 | ₩20,405 | ₩20,993 | ₩19,231 | ₩19,426 | -4.80% | 6.4만 |
|---|
| 2025.11.28 | ₩21,385 | ₩21,385 | ₩20,553 | ₩20,714 | -3.14% | 1.9만 |
|---|
| 2025.11.26 | ₩20,083 | ₩21,653 | ₩20,036 | ₩21,572 | +7.41% | 12.1만 |
|---|
| 2025.11.25 | ₩19,131 | ₩20,392 | ₩19,131 | ₩20,191 | +5.54% | 5.4만 |
|---|
| 2025.11.24 | ₩19,922 | ₩20,161 | ₩19,520 | ₩20,083 | +0.81% | 3.8만 |
|---|
| 2025.11.21 | ₩18,420 | ₩19,963 | ₩18,353 | ₩19,708 | +6.99% | 3.8만 |
|---|
| 2025.11.20 | ₩19,211 | ₩20,109 | ₩18,151 | ₩18,567 | -3.35% | 5.9만 |
|---|
| 2025.11.19 | ₩20,030 | ₩20,164 | ₩18,795 | ₩18,970 | -5.29% | 5.4만 |
|---|
| 2025.11.18 | ₩19,144 | ₩20,191 | ₩19,050 | ₩19,922 | +4.06% | 12.1만 |
|---|
| 2025.11.17 | ₩19,734 | ₩20,150 | ₩19,278 | ₩19,413 | -1.63% | 4.4만 |
|---|
| 2025.11.14 | ₩19,587 | ₩20,043 | ₩19,070 | ₩19,721 | +0.68% | 5.1만 |
|---|
| 2025.11.13 | ₩20,325 | ₩20,325 | ₩19,265 | ₩19,721 | -2.97% | 14만 |
|---|
| 2025.11.12 | ₩19,453 | ₩20,794 | ₩18,091 | ₩20,124 | +3.45% | 49.1만 |
|---|
| 2025.11.11 | ₩14,757 | ₩15,348 | ₩14,650 | ₩15,240 | +3.27% | 6.1만 |
|---|
| 2025.11.10 | ₩14,757 | ₩15,522 | ₩14,730 | ₩14,771 | +0.09% | 6.7만 |
|---|
| 2025.11.07 | ₩15,052 | ₩15,415 | ₩14,757 | ₩14,824 | -1.52% | 3.9만 |
|---|
| 2025.11.06 | ₩15,240 | ₩15,254 | ₩15,052 | ₩15,052 | -1.23% | 2.9만 |
|---|
| 2025.11.05 | ₩15,213 | ₩15,227 | ₩14,891 | ₩15,146 | -0.44% | 3.5만 |
|---|
| 2025.11.04 | ₩15,026 | ₩15,557 | ₩14,932 | ₩14,985 | -0.27% | 4.1만 |
|---|
| 2025.11.03 | ₩15,602 | ₩15,927 | ₩15,012 | ₩15,133 | -3.01% | 5.6만 |
|---|
| 2025.10.31 | ₩15,924 | ₩16,199 | ₩15,723 | ₩15,723 | -1.26% | 3.5만 |
|---|
| 2025.10.30 | ₩15,656 | ₩16,119 | ₩15,602 | ₩15,965 | +1.97% | 4.3만 |
|---|
| 2025.10.29 | ₩16,166 | ₩16,331 | ₩15,676 | ₩15,723 | -2.74% | 5.7만 |
|---|
| 2025.10.28 | ₩16,501 | ₩16,743 | ₩16,153 | ₩16,233 | -1.63% | 5만 |
|---|
| 2025.10.27 | ₩16,528 | ₩16,884 | ₩16,327 | ₩16,515 | -0.08% | 7.5만 |
|---|
| 2025.10.24 | ₩17,065 | ₩17,065 | ₩16,367 | ₩16,501 | -3.30% | 6.3만 |
|---|
| 2025.10.23 | ₩17,333 | ₩17,474 | ₩16,716 | ₩16,850 | -2.79% | 1.8만 |
|---|
| 2025.10.22 | ₩16,595 | ₩17,407 | ₩16,381 | ₩17,226 | +3.80% | 5.9만 |
|---|
| 2025.10.21 | ₩17,065 | ₩17,065 | ₩16,528 | ₩16,595 | -2.75% | 3.6만 |
|---|
| 2025.10.20 | ₩16,864 | ₩17,124 | ₩16,434 | ₩16,823 | -0.24% | 4만 |
|---|
| 2025.10.17 | ₩16,287 | ₩16,837 | ₩15,978 | ₩16,770 | +2.97% | 5.6만 |
|---|
| 2025.10.16 | ₩16,568 | ₩16,635 | ₩15,965 | ₩16,501 | -0.40% | 4.6만 |
|---|
| 2025.10.15 | ₩16,770 | ₩17,246 | ₩16,153 | ₩16,246 | -3.12% | 5.5만 |
|---|
| 2025.10.14 | ₩16,220 | ₩16,937 | ₩16,166 | ₩16,743 | +3.23% | 5.6만 |
|---|
| 2025.10.13 | ₩16,770 | ₩16,904 | ₩16,253 | ₩16,313 | -2.72% | 4.1만 |
|---|
| 2025.10.10 | ₩17,440 | ₩17,749 | ₩16,622 | ₩16,622 | -4.69% | 4.6만 |
|---|