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 | ₩23,774 | ₩24,959 | ₩23,774 | ₩24,283 | +2.14% | 9.1만 |
| 2026.10.08 | ₩25,046 | ₩25,468 | ₩23,834 | ₩23,962 | -4.33% | 10.1만 |
| 2026.10.07 | ₩25,810 | ₩25,884 | ₩24,772 | ₩25,060 | -2.91% | 8.2만 |
| 2026.10.06 | ₩26,198 | ₩26,667 | ₩25,488 | ₩25,636 | -2.15% | 12.7만 |
| 2026.10.05 | ₩25,194 | ₩26,828 | ₩25,100 | ₩26,252 | +4.20% | 14.8만 |
| 2026.10.02 | ₩25,301 | ₩26,105 | ₩24,839 | ₩25,462 | +0.64% | 14.4만 |
| 2026.10.01 | ₩25,314 | ₩26,252 | ₩24,718 | ₩25,113 | -0.79% | 21.3만 |
| 2026.09.30 | ₩25,234 | ₩26,118 | ₩24,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,314 |
| +0.32% |
| 19.1만 |
| 2026.09.29 | ₩23,841 | ₩25,435 | ₩23,814 | ₩25,167 | +5.56% | 16.2만 |
|---|
| 2026.09.28 | ₩22,702 | ₩24,533 | ₩22,180 | ₩24,042 | +5.90% | 15.5만 |
|---|
| 2026.09.25 | ₩22,877 | ₩23,345 | ₩22,515 | ₩22,756 | -0.53% | 7.7만 |
|---|
| 2026.09.24 | ₩23,051 | ₩23,305 | ₩22,522 | ₩22,783 | -1.16% | 8만 |
|---|
| 2026.09.23 | ₩23,627 | ₩24,176 | ₩22,769 | ₩23,265 | -1.53% | 9.8만 |
|---|
| 2026.09.22 | ₩23,359 | ₩24,337 | ₩23,111 | ₩23,586 | +0.97% | 10.8만 |
|---|
| 2026.09.21 | ₩24,671 | ₩25,033 | ₩22,897 | ₩23,466 | -4.89% | 6.1만 |
|---|
| 2026.09.18 | ₩23,814 | ₩24,993 | ₩23,607 | ₩24,323 | +2.14% | 62.2만 |
|---|
| 2026.09.17 | ₩24,203 | ₩24,551 | ₩23,265 | ₩23,841 | -1.49% | 15.6만 |
|---|
| 2026.09.16 | ₩24,042 | ₩24,551 | ₩23,774 | ₩23,962 | -0.33% | 8.4만 |
|---|
| 2026.09.15 | ₩23,814 | ₩24,484 | ₩23,546 | ₩24,042 | +0.96% | 9.2만 |
|---|
| 2026.09.14 | ₩24,899 | ₩25,750 | ₩24,404 | ₩24,578 | -1.29% | 9.1만 |
|---|
| 2026.09.11 | ₩26,158 | ₩26,372 | ₩24,604 | ₩24,819 | -5.12% | 12.4만 |
|---|
| 2026.09.10 | ₩26,305 | ₩27,390 | ₩25,569 | ₩25,596 | -2.70% | 8만 |
|---|
| 2026.09.09 | ₩26,654 | ₩27,169 | ₩26,145 | ₩26,305 | -1.31% | 10.3만 |
|---|
| 2026.09.08 | ₩27,082 | ₩27,337 | ₩26,332 | ₩26,774 | -1.14% | 9.9만 |
|---|
| 2026.09.04 | ₩27,163 | ₩27,913 | ₩26,616 | ₩27,216 | +0.20% | 7.9만 |
|---|
| 2026.09.03 | ₩27,819 | ₩28,348 | ₩27,149 | ₩27,310 | -1.83% | 4.3만 |
|---|
| 2026.09.02 | ₩28,114 | ₩29,466 | ₩27,511 | ₩27,645 | -1.67% | 9.3만 |
|---|
| 2026.09.01 | ₩28,368 | ₩28,529 | ₩26,607 | ₩27,511 | -3.02% | 9.1만 |
|---|
| 2026.08.31 | ₩28,100 | ₩28,328 | ₩27,136 | ₩28,073 | -0.10% | 5.3만 |
|---|
| 2026.08.28 | ₩28,582 | ₩29,466 | ₩28,194 | ₩28,341 | -0.84% | 5.2만 |
|---|
| 2026.08.27 | ₩29,426 | ₩29,989 | ₩28,355 | ₩28,489 | -3.19% | 10.1만 |
|---|
| 2026.08.26 | ₩29,533 | ₩30,605 | ₩28,743 | ₩30,042 | +1.72% | 12.2만 |
|---|
| 2026.08.25 | ₩29,882 | ₩29,895 | ₩28,663 | ₩29,895 | +0.04% | 9.7만 |
|---|
| 2026.08.24 | ₩29,721 | ₩30,417 | ₩29,091 | ₩29,761 | +0.14% | 7.5만 |
|---|
| 2026.08.21 | ₩29,587 | ₩30,511 | ₩29,306 | ₩29,547 | -0.14% | 10.6만 |
|---|
| 2026.08.20 | ₩30,645 | ₩30,645 | ₩28,931 | ₩29,600 | -3.41% | 9.7만 |
|---|
| 2026.08.19 | ₩28,408 | ₩31,234 | ₩27,739 | ₩31,154 | +9.67% | 22.9만 |
|---|
| 2026.08.18 | ₩26,747 | ₩28,957 | ₩26,747 | ₩28,301 | +5.81% | 12.8만 |
|---|
| 2026.08.17 | ₩27,725 | ₩27,732 | ₩26,118 | ₩26,680 | -3.77% | 8.3만 |
|---|
| 2026.08.14 | ₩25,703 | ₩28,154 | ₩25,287 | ₩27,765 | +8.03% | 25만 |
|---|
| 2026.08.13 | ₩26,319 | ₩26,755 | ₩25,663 | ₩25,756 | -2.14% | 8.7만 |
|---|
| 2026.08.12 | ₩26,212 | ₩26,292 | ₩24,979 | ₩25,904 | -1.18% | 10.3만 |
|---|
| 2026.08.11 | ₩27,926 | ₩28,556 | ₩26,091 | ₩26,292 | -5.85% | 15.5만 |
|---|
| 2026.08.10 | ₩27,297 | ₩28,502 | ₩26,466 | ₩27,792 | +1.82% | 14.9만 |
|---|
| 2026.08.07 | ₩30,645 | ₩30,645 | ₩25,133 | ₩27,578 | -10.01% | 28.7만 |
|---|
| 2026.08.06 | ₩29,801 | ₩31,015 | ₩29,527 | ₩30,042 | +0.81% | 4만 |
|---|
| 2026.08.05 | ₩30,806 | ₩30,806 | ₩29,828 | ₩30,270 | -1.74% | 5.5만 |
|---|
| 2026.08.04 | ₩29,640 | ₩30,893 | ₩29,640 | ₩30,391 | +2.53% | 17.9만 |
|---|
| 2026.08.03 | ₩30,551 | ₩31,208 | ₩29,935 | ₩29,975 | -1.89% | 6.6만 |
|---|
| 2026.07.31 | ₩30,806 | ₩31,134 | ₩30,056 | ₩30,458 | -1.13% | 7.9만 |
|---|
| 2026.07.30 | ₩31,275 | ₩32,051 | ₩30,444 | ₩31,060 | -0.69% | 11.2만 |
|---|
| 2026.07.29 | ₩32,011 | ₩32,942 | ₩30,899 | ₩31,770 | -0.75% | 16.7만 |
|---|
| 2026.07.28 | ₩28,984 | ₩32,868 | ₩28,249 | ₩32,480 | +12.06% | 14.4만 |
|---|
| 2026.07.27 | ₩27,417 | ₩28,373 | ₩27,109 | ₩28,073 | +2.39% | 5.2만 |
|---|
| 2026.07.24 | ₩27,591 | ₩27,605 | ₩26,989 | ₩27,337 | -0.92% | 4.4만 |
|---|
| 2026.07.23 | ₩26,747 | ₩27,464 | ₩26,131 | ₩27,189 | +1.65% | 6.7만 |
|---|
| 2026.07.22 | ₩27,712 | ₩27,792 | ₩26,747 | ₩27,203 | -1.84% | 7.7만 |
|---|
| 2026.07.21 | ₩27,698 | ₩29,336 | ₩27,323 | ₩27,859 | +0.58% | 11.1만 |
|---|
| 2026.07.20 | ₩28,489 | ₩29,011 | ₩27,779 | ₩28,114 | -1.32% | 5.8만 |
|---|
| 2026.07.17 | ₩29,882 | ₩30,699 | ₩28,770 | ₩28,917 | -3.23% | 8.1만 |
|---|
| 2026.07.16 | ₩29,614 | ₩30,806 | ₩29,614 | ₩30,176 | +1.90% | 9.2만 |
|---|
| 2026.07.15 | ₩28,663 | ₩30,658 | ₩28,332 | ₩29,225 | +1.96% | 7만 |
|---|
| 2026.07.14 | ₩30,484 | ₩30,645 | ₩28,542 | ₩28,917 | -5.14% | 7.9만 |
|---|
| 2026.07.13 | ₩26,828 | ₩30,176 | ₩26,560 | ₩29,975 | +11.73% | 17.3만 |
|---|
| 2026.07.10 | ₩28,435 | ₩28,522 | ₩26,587 | ₩27,002 | -5.04% | 6.3만 |
|---|
| 2026.07.09 | ₩27,203 | ₩28,810 | ₩26,680 | ₩28,435 | +4.53% | 7.2만 |
|---|
| 2026.07.08 | ₩28,127 | ₩29,332 | ₩27,002 | ₩27,189 | -3.33% | 12.4만 |
|---|
| 2026.07.07 | ₩28,542 | ₩30,016 | ₩27,698 | ₩28,596 | +0.19% | 10.2만 |
|---|
| 2026.07.06 | ₩28,475 | ₩29,212 | ₩27,230 | ₩28,649 | +0.61% | 14.3만 |
|---|
| 2026.07.02 | ₩27,497 | ₩29,707 | ₩26,774 | ₩28,489 | +3.60% | 19.9만 |
|---|
| 2026.07.01 | ₩27,310 | ₩29,801 | ₩27,310 | ₩27,618 | +1.13% | 11.3만 |
|---|
| 2026.06.30 | ₩27,819 | ₩27,966 | ₩26,627 | ₩27,163 | -2.36% | 10.8만 |
|---|
| 2026.06.29 | ₩28,395 | ₩29,681 | ₩27,645 | ₩28,248 | -0.52% | 12.3만 |
|---|
| 2026.06.26 | ₩28,823 | ₩30,699 | ₩28,005 | ₩30,524 | +5.90% | 76.7만 |
|---|
| 2026.06.25 | ₩26,386 | ₩29,091 | ₩26,024 | ₩28,944 | +9.70% | 19.5만 |
|---|
| 2026.06.24 | ₩25,850 | ₩27,765 | ₩25,596 | ₩26,480 | +2.44% | 26.8만 |
|---|
| 2026.06.23 | ₩23,667 | ₩26,774 | ₩23,620 | ₩25,837 | +9.17% | 16.5만 |
|---|
| 2026.06.22 | ₩24,578 | ₩24,792 | ₩23,734 | ₩23,801 | -3.16% | 3.8만 |
|---|
| 2026.06.18 | ₩24,618 | ₩25,301 | ₩23,653 | ₩24,845 | +0.92% | 9만 |
|---|
| 2026.06.17 | ₩24,779 | ₩25,770 | ₩23,747 | ₩24,069 | -2.86% | 10만 |
|---|
| 2026.06.16 | ₩24,283 | ₩25,944 | ₩23,680 | ₩25,006 | +2.98% | 16.5만 |
|---|
| 2026.06.15 | ₩25,180 | ₩26,506 | ₩24,082 | ₩24,270 | -3.62% | 14.7만 |
|---|
| 2026.06.12 | ₩25,341 | ₩25,837 | ₩24,618 | ₩25,046 | -1.16% | 7.8만 |
|---|
| 2026.06.11 | ₩23,761 | ₩25,890 | ₩23,761 | ₩25,127 | +5.75% | 12.9만 |
|---|
| 2026.06.10 | ₩20,533 | ₩23,988 | ₩20,519 | ₩23,962 | +16.70% | 21.1만 |
|---|
| 2026.06.09 | ₩18,751 | ₩20,787 | ₩18,751 | ₩20,519 | +9.43% | 18.3만 |
|---|
| 2026.06.08 | ₩19,140 | ₩19,555 | ₩18,818 | ₩18,952 | -0.98% | 2.4만 |
|---|
| 2026.06.05 | ₩19,515 | ₩19,515 | ₩19,006 | ₩19,126 | -1.99% | 3.3만 |
|---|
| 2026.06.04 | ₩18,684 | ₩19,521 | ₩18,423 | ₩19,394 | +3.80% | 6.7만 |
|---|
| 2026.06.03 | ₩18,644 | ₩18,818 | ₩18,142 | ₩18,524 | -0.65% | 7.4만 |
|---|
| 2026.06.02 | ₩18,738 | ₩19,126 | ₩18,216 | ₩18,751 | +0.07% | 5.9만 |
|---|
| 2026.06.01 | ₩19,809 | ₩19,994 | ₩18,885 | ₩18,992 | -4.12% | 5.2만 |
|---|
| 2026.05.29 | ₩20,225 | ₩20,292 | ₩19,642 | ₩19,689 | -2.65% | 3.4만 |
|---|
| 2026.05.28 | ₩20,091 | ₩20,586 | ₩19,938 | ₩20,265 | +0.87% | 5.9만 |
|---|
| 2026.05.27 | ₩20,037 | ₩20,482 | ₩19,515 | ₩20,051 | +0.07% | 4.6만 |
|---|
| 2026.05.26 | ₩19,408 | ₩20,269 | ₩19,100 | ₩20,171 | +3.93% | 17.1만 |
|---|
| 2026.05.22 | ₩20,225 | ₩20,225 | ₩19,354 | ₩19,555 | -3.31% | 8.2만 |
|---|
| 2026.05.21 | ₩19,997 | ₩20,600 | ₩19,722 | ₩20,225 | +1.14% | 12.7만 |
|---|
| 2026.05.20 | ₩19,850 | ₩20,158 | ₩19,776 | ₩19,930 | +0.40% | 7.9만 |
|---|
| 2026.05.19 | ₩19,783 | ₩20,164 | ₩19,374 | ₩19,997 | +1.08% | 7.7만 |
|---|
| 2026.05.18 | ₩20,626 | ₩20,787 | ₩19,100 | ₩19,796 | -4.03% | 7.4만 |
|---|
| 2026.05.15 | ₩20,693 | ₩21,481 | ₩20,533 | ₩20,935 | +1.17% | 29.5만 |
|---|
| 2026.05.14 | ₩19,421 | ₩21,216 | ₩18,919 | ₩20,881 | +7.52% | 23.7만 |
|---|
| 2026.05.13 | ₩17,760 | ₩18,296 | ₩17,713 | ₩18,122 | +2.04% | 4.4만 |
|---|
| 2026.05.12 | ₩17,707 | ₩17,921 | ₩17,482 | ₩17,908 | +1.13% | 3.6만 |
|---|
| 2026.05.11 | ₩17,666 | ₩18,443 | ₩17,666 | ₩17,707 | +0.23% | 5.9만 |
|---|
| 2026.05.08 | ₩17,278 | ₩17,841 | ₩16,441 | ₩17,680 | +2.33% | 7.1만 |
|---|
| 2026.05.07 | ₩17,466 | ₩17,666 | ₩16,836 | ₩17,104 | -2.07% | 4.5만 |
|---|
| 2026.05.06 | ₩17,599 | ₩17,599 | ₩16,702 | ₩17,265 | -1.90% | 5.9만 |
|---|
| 2026.05.05 | ₩17,452 | ₩18,143 | ₩16,876 | ₩17,305 | -0.84% | 6.8만 |
|---|
| 2026.05.04 | ₩17,827 | ₩18,229 | ₩17,358 | ₩17,452 | -2.10% | 5.2만 |
|---|
| 2026.05.01 | ₩16,876 | ₩18,416 | ₩16,876 | ₩18,095 | +7.22% | 7.3만 |
|---|
| 2026.04.30 | ₩16,448 | ₩17,271 | ₩16,146 | ₩17,131 | +4.15% | 7만 |
|---|
| 2026.04.29 | ₩17,010 | ₩17,291 | ₩16,441 | ₩16,448 | -3.31% | 7.3만 |
|---|
| 2026.04.28 | ₩18,041 | ₩18,858 | ₩17,077 | ₩17,144 | -4.97% | 4.1만 |
|---|
| 2026.04.27 | ₩17,131 | ₩18,390 | ₩17,131 | ₩18,122 | +5.79% | 4.8만 |
|---|
| 2026.04.24 | ₩17,532 | ₩17,889 | ₩17,044 | ₩17,372 | -0.92% | 4.6만 |
|---|
| 2026.04.23 | ₩18,483 | ₩18,483 | ₩17,452 | ₩17,506 | -5.29% | 5.8만 |
|---|
| 2026.04.22 | ₩18,698 | ₩18,939 | ₩17,968 | ₩18,336 | -1.93% | 8.8만 |
|---|
| 2026.04.21 | ₩19,863 | ₩19,984 | ₩18,416 | ₩18,591 | -6.41% | 5.8만 |
|---|
| 2026.04.20 | ₩20,037 | ₩20,493 | ₩19,675 | ₩19,957 | -0.40% | 5.1만 |
|---|
| 2026.04.17 | ₩19,086 | ₩20,392 | ₩19,086 | ₩20,091 | +5.26% | 7.5만 |
|---|
| 2026.04.16 | ₩20,265 | ₩20,493 | ₩18,805 | ₩18,912 | -6.68% | 8.1만 |
|---|
| 2026.04.15 | ₩20,091 | ₩20,653 | ₩19,830 | ₩20,318 | +1.13% | 16만 |
|---|
| 2026.04.14 | ₩19,635 | ₩20,171 | ₩19,635 | ₩20,104 | +2.39% | 3.3만 |
|---|
| 2026.04.13 | ₩20,091 | ₩20,211 | ₩19,682 | ₩19,836 | -1.27% | 3.9만 |
|---|
| 2026.04.10 | ₩19,863 | ₩20,037 | ₩19,796 | ₩20,037 | +0.88% | 2만 |
|---|
| 2026.04.09 | ₩19,475 | ₩20,017 | ₩19,274 | ₩19,850 | +1.93% | 6.1만 |
|---|
| 2026.04.08 | ₩19,622 | ₩20,091 | ₩19,401 | ₩19,555 | -0.34% | 9.6만 |
|---|
| 2026.04.07 | ₩19,113 | ₩19,930 | ₩18,798 | ₩19,421 | +1.61% | 10.5만 |
|---|
| 2026.04.06 | ₩19,327 | ₩20,091 | ₩19,240 | ₩19,408 | +0.42% | 18.8만 |
|---|
| 2026.04.02 | ₩19,341 | ₩19,655 | ₩19,193 | ₩19,555 | +1.11% | 4.6만 |
|---|
| 2026.04.01 | ₩19,321 | ₩20,218 | ₩19,321 | ₩19,662 | +1.77% | 11.3만 |
|---|
| 2026.03.31 | ₩19,207 | ₩19,475 | ₩18,316 | ₩19,461 | +1.32% | 4.7만 |
|---|
| 2026.03.30 | ₩18,845 | ₩19,327 | ₩18,376 | ₩19,006 | +0.85% | 7.4만 |
|---|
| 2026.03.27 | ₩19,006 | ₩19,019 | ₩18,430 | ₩18,564 | -2.33% | 7.6만 |
|---|
| 2026.03.26 | ₩19,153 | ₩19,890 | ₩19,153 | ₩19,300 | +0.77% | 5.6만 |
|---|
| 2026.03.25 | ₩19,917 | ₩20,385 | ₩19,160 | ₩19,287 | -3.16% | 9.1만 |
|---|
| 2026.03.24 | ₩19,006 | ₩19,649 | ₩18,711 | ₩19,555 | +2.89% | 13.6만 |
|---|
| 2026.03.23 | ₩19,300 | ₩19,836 | ₩18,778 | ₩19,300 | 0.00% | 11.5만 |
|---|
| 2026.03.20 | ₩20,251 | ₩20,546 | ₩19,053 | ₩19,153 | -5.42% | 71.6만 |
|---|
| 2026.03.19 | ₩20,385 | ₩20,647 | ₩20,117 | ₩20,158 | -1.12% | 10.3만 |
|---|
| 2026.03.18 | ₩20,506 | ₩20,714 | ₩20,138 | ₩20,385 | -0.59% | 11.5만 |
|---|
| 2026.03.17 | ₩20,640 | ₩20,868 | ₩19,957 | ₩20,251 | -1.88% | 14.4만 |
|---|
| 2026.03.16 | ₩19,809 | ₩20,868 | ₩19,809 | ₩20,466 | +3.31% | 10.9만 |
|---|
| 2026.03.13 | ₩18,939 | ₩21,109 | ₩18,939 | ₩19,850 | +4.81% | 17.7만 |
|---|
| 2026.03.12 | ₩18,390 | ₩19,796 | ₩18,390 | ₩19,582 | +6.48% | 11.9만 |
|---|
| 2026.03.11 | ₩19,568 | ₩19,984 | ₩17,050 | ₩18,765 | -4.11% | 23만 |
|---|
| 2026.03.10 | ₩17,680 | ₩18,242 | ₩17,412 | ₩17,479 | -1.14% | 6.6만 |
|---|
| 2026.03.09 | ₩17,425 | ₩18,041 | ₩17,064 | ₩17,934 | +2.92% | 6.8만 |
|---|
| 2026.03.06 | ₩17,037 | ₩17,928 | ₩16,970 | ₩17,425 | +2.28% | 8.3만 |
|---|
| 2026.03.05 | ₩17,532 | ₩18,336 | ₩17,224 | ₩17,452 | -0.46% | 7.2만 |
|---|
| 2026.03.04 | ₩17,546 | ₩18,001 | ₩17,412 | ₩17,559 | +0.08% | 2.8만 |
|---|
| 2026.03.03 | ₩17,733 | ₩18,214 | ₩17,298 | ₩17,492 | -1.36% | 5.4만 |
|---|
| 2026.03.02 | ₩17,747 | ₩18,222 | ₩17,586 | ₩18,122 | +2.11% | 3만 |
|---|
| 2026.02.27 | ₩18,068 | ₩18,430 | ₩17,961 | ₩18,162 | +0.52% | 3.2만 |
|---|
| 2026.02.26 | ₩17,881 | ₩18,256 | ₩17,573 | ₩18,028 | +0.82% | 3.8만 |
|---|
| 2026.02.25 | ₩17,921 | ₩18,068 | ₩17,412 | ₩18,015 | +0.52% | 8.6만 |
|---|
| 2026.02.24 | ₩18,202 | ₩18,336 | ₩17,532 | ₩17,720 | -2.65% | 4.1만 |
|---|
| 2026.02.23 | ₩17,707 | ₩18,195 | ₩17,025 | ₩18,041 | +1.89% | 5.5만 |
|---|
| 2026.02.20 | ₩17,867 | ₩18,376 | ₩17,640 | ₩17,774 | -0.52% | 2.3만 |
|---|
| 2026.02.19 | ₩17,265 | ₩17,854 | ₩16,340 | ₩17,854 | +3.41% | 3.4만 |
|---|
| 2026.02.18 | ₩17,492 | ₩17,606 | ₩17,265 | ₩17,479 | -0.08% | 1.9만 |
|---|
| 2026.02.17 | ₩17,439 | ₩17,847 | ₩17,024 | ₩17,492 | +0.31% | 4만 |
|---|
| 2026.02.13 | ₩18,591 | ₩18,617 | ₩17,224 | ₩17,492 | -5.91% | 4만 |
|---|
| 2026.02.12 | ₩17,064 | ₩18,818 | ₩16,220 | ₩18,376 | +7.69% | 15.4만 |
|---|
| 2026.02.11 | ₩17,680 | ₩17,680 | ₩16,387 | ₩16,407 | -7.20% | 8.6만 |
|---|
| 2026.02.10 | ₩16,481 | ₩17,934 | ₩16,481 | ₩17,666 | +7.19% | 6만 |
|---|
| 2026.02.09 | ₩17,090 | ₩17,800 | ₩16,608 | ₩17,452 | +2.12% | 5.1만 |
|---|
| 2026.02.06 | ₩16,876 | ₩17,479 | ₩16,073 | ₩17,064 | +1.11% | 15.5만 |
|---|
| 2026.02.05 | ₩17,412 | ₩17,867 | ₩16,715 | ₩16,836 | -3.31% | 6.8만 |
|---|
| 2026.02.04 | ₩18,202 | ₩18,403 | ₩16,769 | ₩17,372 | -4.56% | 7.3만 |
|---|
| 2026.02.03 | ₩18,992 | ₩19,314 | ₩17,827 | ₩17,934 | -5.57% | 11.4만 |
|---|
| 2026.02.02 | ₩18,885 | ₩19,314 | ₩18,149 | ₩19,086 | +1.06% | 7.5만 |
|---|
| 2026.01.30 | ₩19,086 | ₩19,488 | ₩18,216 | ₩18,966 | -0.63% | 6.4만 |
|---|
| 2026.01.29 | ₩19,220 | ₩19,233 | ₩18,416 | ₩19,113 | -0.56% | 5.2만 |
|---|
| 2026.01.28 | ₩18,966 | ₩19,850 | ₩18,704 | ₩19,113 | +0.78% | 4.9만 |
|---|
| 2026.01.27 | ₩19,153 | ₩19,582 | ₩18,765 | ₩19,113 | -0.21% | 1.8만 |
|---|
| 2026.01.26 | ₩19,809 | ₩20,419 | ₩18,966 | ₩19,113 | -3.52% | 1.4만 |
|---|
| 2026.01.23 | ₩19,876 | ₩20,345 | ₩19,421 | ₩19,943 | +0.34% | 5.9만 |
|---|
| 2026.01.22 | ₩19,274 | ₩20,667 | ₩18,842 | ₩20,184 | +4.73% | 5.2만 |
|---|
| 2026.01.21 | ₩18,925 | ₩19,475 | ₩18,236 | ₩19,274 | +1.84% | 4.1만 |
|---|
| 2026.01.20 | ₩18,216 | ₩18,932 | ₩18,216 | ₩18,832 | +3.38% | 4.5만 |
|---|
| 2026.01.16 | ₩18,550 | ₩19,609 | ₩18,550 | ₩18,698 | +0.79% | 3.4만 |
|---|
| 2026.01.15 | ₩18,149 | ₩18,939 | ₩18,082 | ₩18,617 | +2.58% | 1.9만 |
|---|
| 2026.01.14 | ₩18,202 | ₩18,470 | ₩17,547 | ₩18,149 | -0.29% | 6만 |
|---|
| 2026.01.13 | ₩18,363 | ₩19,059 | ₩17,693 | ₩18,216 | -0.80% | 4.8만 |
|---|
| 2026.01.12 | ₩19,247 | ₩19,783 | ₩18,550 | ₩18,979 | -1.39% | 2.5만 |
|---|
| 2026.01.09 | ₩20,493 | ₩20,493 | ₩19,113 | ₩19,274 | -5.95% | 4만 |
|---|
| 2026.01.08 | ₩19,354 | ₩20,613 | ₩19,354 | ₩20,171 | +4.22% | 10.6만 |
|---|
| 2026.01.07 | ₩19,675 | ₩19,890 | ₩19,394 | ₩19,475 | -1.02% | 1.6만 |
|---|
| 2026.01.06 | ₩19,046 | ₩19,649 | ₩18,577 | ₩19,568 | +2.74% | 3만 |
|---|
| 2026.01.05 | ₩19,153 | ₩19,515 | ₩19,153 | ₩19,247 | +0.49% | 1.1만 |
|---|
| 2026.01.02 | ₩19,394 | ₩20,590 | ₩18,832 | ₩19,247 | -0.76% | 3.3만 |
|---|
| 2025.12.31 | ₩20,760 | ₩20,760 | ₩19,006 | ₩19,153 | -7.74% | 2.6만 |
|---|
| 2025.12.30 | ₩20,600 | ₩20,760 | ₩20,117 | ₩20,292 | -1.50% | 7.2만 |
|---|
| 2025.12.29 | ₩20,493 | ₩20,586 | ₩19,792 | ₩20,466 | -0.13% | 1.5만 |
|---|
| 2025.12.26 | ₩20,439 | ₩21,470 | ₩19,943 | ₩20,426 | -0.07% | 6.8만 |
|---|
| 2025.12.24 | ₩20,359 | ₩20,827 | ₩20,345 | ₩20,479 | +0.59% | 10.4만 |
|---|
| 2025.12.23 | ₩20,519 | ₩21,015 | ₩20,238 | ₩20,278 | -1.17% | 4.3만 |
|---|
| 2025.12.22 | ₩20,452 | ₩21,256 | ₩20,104 | ₩20,747 | +1.44% | 2.5만 |
|---|
| 2025.12.19 | ₩20,144 | ₩20,948 | ₩19,809 | ₩20,519 | +1.86% | 10만 |
|---|
| 2025.12.18 | ₩20,372 | ₩20,834 | ₩19,716 | ₩20,104 | -1.31% | 5.9만 |
|---|
| 2025.12.17 | ₩22,502 | ₩23,082 | ₩20,091 | ₩20,426 | -9.23% | 8.7만 |
|---|
| 2025.12.16 | ₩19,542 | ₩22,341 | ₩19,542 | ₩21,966 | +12.41% | 10.1만 |
|---|
| 2025.12.15 | ₩19,381 | ₩19,930 | ₩18,738 | ₩19,354 | -0.14% | 3.7만 |
|---|
| 2025.12.12 | ₩20,117 | ₩20,439 | ₩19,180 | ₩19,247 | -4.33% | 7.1만 |
|---|
| 2025.12.11 | ₩20,171 | ₩20,527 | ₩18,858 | ₩20,010 | -0.80% | 5.9만 |
|---|
| 2025.12.10 | ₩19,783 | ₩20,439 | ₩19,073 | ₩19,836 | +0.27% | 2.9만 |
|---|
| 2025.12.09 | ₩19,689 | ₩20,265 | ₩19,441 | ₩19,997 | +1.56% | 4.7만 |
|---|
| 2025.12.08 | ₩20,452 | ₩20,533 | ₩19,341 | ₩19,796 | -3.21% | 2.1만 |
|---|
| 2025.12.05 | ₩20,251 | ₩20,747 | ₩20,251 | ₩20,359 | +0.53% | 2.3만 |
|---|
| 2025.12.04 | ₩20,533 | ₩20,675 | ₩20,144 | ₩20,251 | -1.37% | 1.9만 |
|---|
| 2025.12.03 | ₩20,760 | ₩21,093 | ₩20,077 | ₩20,399 | -1.74% | 3.7만 |
|---|
| 2025.12.02 | ₩19,595 | ₩20,519 | ₩18,564 | ₩20,385 | +4.03% | 6.8만 |
|---|
| 2025.12.01 | ₩20,372 | ₩20,959 | ₩19,200 | ₩19,394 | -4.80% | 6.4만 |
|---|
| 2025.11.28 | ₩21,350 | ₩21,350 | ₩20,519 | ₩20,680 | -3.14% | 1.9만 |
|---|
| 2025.11.26 | ₩20,051 | ₩21,618 | ₩20,004 | ₩21,537 | +7.41% | 12.1만 |
|---|
| 2025.11.25 | ₩19,100 | ₩20,359 | ₩19,100 | ₩20,158 | +5.54% | 5.4만 |
|---|
| 2025.11.24 | ₩19,890 | ₩20,128 | ₩19,488 | ₩20,051 | +0.81% | 3.8만 |
|---|
| 2025.11.21 | ₩18,390 | ₩19,930 | ₩18,323 | ₩19,675 | +6.99% | 3.8만 |
|---|
| 2025.11.20 | ₩19,180 | ₩20,076 | ₩18,122 | ₩18,537 | -3.35% | 5.9만 |
|---|
| 2025.11.19 | ₩19,997 | ₩20,131 | ₩18,765 | ₩18,939 | -5.29% | 5.4만 |
|---|
| 2025.11.18 | ₩19,113 | ₩20,158 | ₩19,019 | ₩19,890 | +4.06% | 12.1만 |
|---|
| 2025.11.17 | ₩19,702 | ₩20,117 | ₩19,247 | ₩19,381 | -1.63% | 4.4만 |
|---|
| 2025.11.14 | ₩19,555 | ₩20,010 | ₩19,039 | ₩19,689 | +0.68% | 5.1만 |
|---|
| 2025.11.13 | ₩20,292 | ₩20,292 | ₩19,233 | ₩19,689 | -2.97% | 14만 |
|---|
| 2025.11.12 | ₩19,421 | ₩20,760 | ₩18,062 | ₩20,091 | +3.45% | 49.1만 |
|---|
| 2025.11.11 | ₩14,733 | ₩15,323 | ₩14,626 | ₩15,215 | +3.27% | 6.1만 |
|---|
| 2025.11.10 | ₩14,733 | ₩15,497 | ₩14,706 | ₩14,747 | +0.09% | 6.7만 |
|---|
| 2025.11.07 | ₩15,028 | ₩15,389 | ₩14,733 | ₩14,800 | -1.52% | 3.9만 |
|---|
| 2025.11.06 | ₩15,215 | ₩15,229 | ₩15,028 | ₩15,028 | -1.23% | 2.9만 |
|---|
| 2025.11.05 | ₩15,189 | ₩15,202 | ₩14,867 | ₩15,122 | -0.44% | 3.5만 |
|---|
| 2025.11.04 | ₩15,001 | ₩15,531 | ₩14,907 | ₩14,961 | -0.27% | 4.1만 |
|---|
| 2025.11.03 | ₩15,577 | ₩15,901 | ₩14,988 | ₩15,108 | -3.01% | 5.6만 |
|---|
| 2025.10.31 | ₩15,898 | ₩16,173 | ₩15,698 | ₩15,698 | -1.26% | 3.5만 |
|---|
| 2025.10.30 | ₩15,631 | ₩16,093 | ₩15,577 | ₩15,939 | +1.97% | 4.3만 |
|---|
| 2025.10.29 | ₩16,140 | ₩16,304 | ₩15,651 | ₩15,698 | -2.74% | 5.7만 |
|---|
| 2025.10.28 | ₩16,474 | ₩16,715 | ₩16,126 | ₩16,206 | -1.63% | 5만 |
|---|
| 2025.10.27 | ₩16,501 | ₩16,856 | ₩16,300 | ₩16,488 | -0.08% | 7.5만 |
|---|
| 2025.10.24 | ₩17,037 | ₩17,037 | ₩16,340 | ₩16,474 | -3.30% | 6.3만 |
|---|
| 2025.10.23 | ₩17,305 | ₩17,445 | ₩16,689 | ₩16,823 | -2.79% | 1.8만 |
|---|
| 2025.10.22 | ₩16,568 | ₩17,378 | ₩16,354 | ₩17,198 | +3.80% | 5.9만 |
|---|
| 2025.10.21 | ₩17,037 | ₩17,037 | ₩16,501 | ₩16,568 | -2.75% | 3.6만 |
|---|
| 2025.10.20 | ₩16,836 | ₩17,096 | ₩16,407 | ₩16,796 | -0.24% | 4만 |
|---|
| 2025.10.17 | ₩16,260 | ₩16,809 | ₩15,952 | ₩16,742 | +2.97% | 5.6만 |
|---|
| 2025.10.16 | ₩16,541 | ₩16,608 | ₩15,939 | ₩16,474 | -0.40% | 4.6만 |
|---|
| 2025.10.15 | ₩16,742 | ₩17,218 | ₩16,126 | ₩16,220 | -3.12% | 5.5만 |
|---|
| 2025.10.14 | ₩16,193 | ₩16,910 | ₩16,140 | ₩16,715 | +3.23% | 5.6만 |
|---|
| 2025.10.13 | ₩16,742 | ₩16,876 | ₩16,227 | ₩16,287 | -2.72% | 4.1만 |
|---|
| 2025.10.10 | ₩17,412 | ₩17,720 | ₩16,595 | ₩16,595 | -4.69% | 4.6만 |
|---|