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 | ₩23,805 | ₩24,992 | ₩23,805 | ₩24,315 | +2.14% | 9.1만 |
| 2026.10.08 | ₩25,079 | ₩25,502 | ₩23,866 | ₩23,993 | -4.33% | 10.1만 |
| 2026.10.07 | ₩25,844 | ₩25,918 | ₩24,804 | ₩25,093 | -2.91% | 8.2만 |
| 2026.10.06 | ₩26,233 | ₩26,702 | ₩25,522 | ₩25,669 | -2.15% | 12.7만 |
| 2026.10.05 | ₩25,227 | ₩26,863 | ₩25,133 | ₩26,286 | +4.20% | 14.8만 |
| 2026.10.02 | ₩25,334 | ₩26,139 | ₩24,871 | ₩25,495 | +0.64% | 14.4만 |
| 2026.10.01 | ₩25,348 | ₩26,286 | ₩24,751 | ₩25,146 | -0.79% | 21.3만 |
| 2026.09.30 | ₩25,267 | ₩26,152 | ₩24,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,348 |
| +0.32% |
| 19.1만 |
| 2026.09.29 | ₩23,872 | ₩25,468 | ₩23,845 | ₩25,200 | +5.56% | 16.2만 |
|---|
| 2026.09.28 | ₩22,732 | ₩24,566 | ₩22,209 | ₩24,073 | +5.90% | 15.5만 |
|---|
| 2026.09.25 | ₩22,907 | ₩23,376 | ₩22,545 | ₩22,786 | -0.53% | 7.7만 |
|---|
| 2026.09.24 | ₩23,081 | ₩23,336 | ₩22,551 | ₩22,813 | -1.16% | 8만 |
|---|
| 2026.09.23 | ₩23,658 | ₩24,208 | ₩22,799 | ₩23,296 | -1.53% | 9.8만 |
|---|
| 2026.09.22 | ₩23,389 | ₩24,369 | ₩23,141 | ₩23,617 | +0.97% | 10.8만 |
|---|
| 2026.09.21 | ₩24,704 | ₩25,066 | ₩22,927 | ₩23,497 | -4.89% | 6.1만 |
|---|
| 2026.09.18 | ₩23,845 | ₩25,026 | ₩23,638 | ₩24,355 | +2.14% | 62.2만 |
|---|
| 2026.09.17 | ₩24,234 | ₩24,583 | ₩23,296 | ₩23,872 | -1.49% | 15.6만 |
|---|
| 2026.09.16 | ₩24,073 | ₩24,583 | ₩23,805 | ₩23,993 | -0.33% | 8.4만 |
|---|
| 2026.09.15 | ₩23,845 | ₩24,516 | ₩23,577 | ₩24,073 | +0.96% | 9.2만 |
|---|
| 2026.09.14 | ₩24,932 | ₩25,783 | ₩24,436 | ₩24,610 | -1.29% | 9.1만 |
|---|
| 2026.09.11 | ₩26,192 | ₩26,407 | ₩24,637 | ₩24,851 | -5.12% | 12.4만 |
|---|
| 2026.09.10 | ₩26,340 | ₩27,426 | ₩25,602 | ₩25,629 | -2.70% | 8만 |
|---|
| 2026.09.09 | ₩26,689 | ₩27,205 | ₩26,179 | ₩26,340 | -1.31% | 10.3만 |
|---|
| 2026.09.08 | ₩27,118 | ₩27,373 | ₩26,367 | ₩26,809 | -1.14% | 9.9만 |
|---|
| 2026.09.04 | ₩27,198 | ₩27,949 | ₩26,651 | ₩27,252 | +0.20% | 7.9만 |
|---|
| 2026.09.03 | ₩27,855 | ₩28,385 | ₩27,185 | ₩27,346 | -1.83% | 4.3만 |
|---|
| 2026.09.02 | ₩28,151 | ₩29,505 | ₩27,547 | ₩27,681 | -1.67% | 9.3만 |
|---|
| 2026.09.01 | ₩28,405 | ₩28,566 | ₩26,642 | ₩27,547 | -3.02% | 9.1만 |
|---|
| 2026.08.31 | ₩28,137 | ₩28,365 | ₩27,171 | ₩28,110 | -0.10% | 5.3만 |
|---|
| 2026.08.28 | ₩28,620 | ₩29,505 | ₩28,231 | ₩28,379 | -0.84% | 5.2만 |
|---|
| 2026.08.27 | ₩29,465 | ₩30,028 | ₩28,392 | ₩28,526 | -3.19% | 10.1만 |
|---|
| 2026.08.26 | ₩29,572 | ₩30,645 | ₩28,781 | ₩30,082 | +1.72% | 12.2만 |
|---|
| 2026.08.25 | ₩29,921 | ₩29,934 | ₩28,700 | ₩29,934 | +0.04% | 9.7만 |
|---|
| 2026.08.24 | ₩29,760 | ₩30,457 | ₩29,130 | ₩29,800 | +0.14% | 7.5만 |
|---|
| 2026.08.21 | ₩29,626 | ₩30,551 | ₩29,344 | ₩29,586 | -0.14% | 10.6만 |
|---|
| 2026.08.20 | ₩30,685 | ₩30,685 | ₩28,969 | ₩29,639 | -3.41% | 9.7만 |
|---|
| 2026.08.19 | ₩28,446 | ₩31,275 | ₩27,775 | ₩31,195 | +9.67% | 22.9만 |
|---|
| 2026.08.18 | ₩26,783 | ₩28,995 | ₩26,783 | ₩28,338 | +5.81% | 12.8만 |
|---|
| 2026.08.17 | ₩27,762 | ₩27,768 | ₩26,152 | ₩26,716 | -3.77% | 8.3만 |
|---|
| 2026.08.14 | ₩25,736 | ₩28,191 | ₩25,321 | ₩27,802 | +8.03% | 25만 |
|---|
| 2026.08.13 | ₩26,353 | ₩26,791 | ₩25,696 | ₩25,790 | -2.14% | 8.7만 |
|---|
| 2026.08.12 | ₩26,246 | ₩26,327 | ₩25,012 | ₩25,938 | -1.18% | 10.3만 |
|---|
| 2026.08.11 | ₩27,963 | ₩28,593 | ₩26,125 | ₩26,327 | -5.85% | 15.5만 |
|---|
| 2026.08.10 | ₩27,332 | ₩28,539 | ₩26,501 | ₩27,829 | +1.82% | 14.9만 |
|---|
| 2026.08.07 | ₩30,685 | ₩30,685 | ₩25,166 | ₩27,614 | -10.01% | 28.7만 |
|---|
| 2026.08.06 | ₩29,840 | ₩31,055 | ₩29,565 | ₩30,082 | +0.81% | 4만 |
|---|
| 2026.08.05 | ₩30,846 | ₩30,846 | ₩29,867 | ₩30,310 | -1.74% | 5.5만 |
|---|
| 2026.08.04 | ₩29,679 | ₩30,933 | ₩29,679 | ₩30,430 | +2.53% | 17.9만 |
|---|
| 2026.08.03 | ₩30,591 | ₩31,249 | ₩29,974 | ₩30,015 | -1.89% | 6.6만 |
|---|
| 2026.07.31 | ₩30,846 | ₩31,175 | ₩30,095 | ₩30,498 | -1.13% | 7.9만 |
|---|
| 2026.07.30 | ₩31,316 | ₩32,093 | ₩30,484 | ₩31,101 | -0.69% | 11.2만 |
|---|
| 2026.07.29 | ₩32,053 | ₩32,985 | ₩30,940 | ₩31,812 | -0.75% | 16.7만 |
|---|
| 2026.07.28 | ₩29,022 | ₩32,912 | ₩28,286 | ₩32,523 | +12.06% | 14.4만 |
|---|
| 2026.07.27 | ₩27,453 | ₩28,411 | ₩27,145 | ₩28,110 | +2.39% | 5.2만 |
|---|
| 2026.07.24 | ₩27,627 | ₩27,641 | ₩27,024 | ₩27,373 | -0.92% | 4.4만 |
|---|
| 2026.07.23 | ₩26,783 | ₩27,500 | ₩26,166 | ₩27,225 | +1.65% | 6.7만 |
|---|
| 2026.07.22 | ₩27,748 | ₩27,829 | ₩26,783 | ₩27,239 | -1.84% | 7.7만 |
|---|
| 2026.07.21 | ₩27,735 | ₩29,375 | ₩27,359 | ₩27,896 | +0.58% | 11.1만 |
|---|
| 2026.07.20 | ₩28,526 | ₩29,049 | ₩27,815 | ₩28,151 | -1.32% | 5.8만 |
|---|
| 2026.07.17 | ₩29,921 | ₩30,739 | ₩28,808 | ₩28,955 | -3.23% | 8.1만 |
|---|
| 2026.07.16 | ₩29,653 | ₩30,846 | ₩29,653 | ₩30,216 | +1.90% | 9.2만 |
|---|
| 2026.07.15 | ₩28,700 | ₩30,699 | ₩28,369 | ₩29,264 | +1.96% | 7만 |
|---|
| 2026.07.14 | ₩30,524 | ₩30,685 | ₩28,580 | ₩28,955 | -5.14% | 7.9만 |
|---|
| 2026.07.13 | ₩26,863 | ₩30,216 | ₩26,595 | ₩30,015 | +11.73% | 17.3만 |
|---|
| 2026.07.10 | ₩28,472 | ₩28,560 | ₩26,622 | ₩27,037 | -5.04% | 6.3만 |
|---|
| 2026.07.09 | ₩27,239 | ₩28,848 | ₩26,716 | ₩28,472 | +4.53% | 7.2만 |
|---|
| 2026.07.08 | ₩28,164 | ₩29,371 | ₩27,037 | ₩27,225 | -3.33% | 12.4만 |
|---|
| 2026.07.07 | ₩28,580 | ₩30,055 | ₩27,735 | ₩28,633 | +0.19% | 10.2만 |
|---|
| 2026.07.06 | ₩28,513 | ₩29,250 | ₩27,265 | ₩28,687 | +0.61% | 14.3만 |
|---|
| 2026.07.02 | ₩27,534 | ₩29,746 | ₩26,809 | ₩28,526 | +3.60% | 19.9만 |
|---|
| 2026.07.01 | ₩27,346 | ₩29,840 | ₩27,346 | ₩27,654 | +1.13% | 11.3만 |
|---|
| 2026.06.30 | ₩27,855 | ₩28,003 | ₩26,662 | ₩27,198 | -2.36% | 10.8만 |
|---|
| 2026.06.29 | ₩28,432 | ₩29,720 | ₩27,681 | ₩28,285 | -0.52% | 12.3만 |
|---|
| 2026.06.26 | ₩28,861 | ₩30,739 | ₩28,042 | ₩30,565 | +5.90% | 76.7만 |
|---|
| 2026.06.25 | ₩26,420 | ₩29,130 | ₩26,058 | ₩28,982 | +9.70% | 19.5만 |
|---|
| 2026.06.24 | ₩25,884 | ₩27,802 | ₩25,629 | ₩26,514 | +2.44% | 26.8만 |
|---|
| 2026.06.23 | ₩23,698 | ₩26,809 | ₩23,651 | ₩25,871 | +9.17% | 16.5만 |
|---|
| 2026.06.22 | ₩24,610 | ₩24,825 | ₩23,765 | ₩23,832 | -3.16% | 3.8만 |
|---|
| 2026.06.18 | ₩24,650 | ₩25,334 | ₩23,685 | ₩24,878 | +0.92% | 9만 |
|---|
| 2026.06.17 | ₩24,811 | ₩25,804 | ₩23,778 | ₩24,100 | -2.86% | 10만 |
|---|
| 2026.06.16 | ₩24,315 | ₩25,978 | ₩23,711 | ₩25,039 | +2.98% | 16.5만 |
|---|
| 2026.06.15 | ₩25,213 | ₩26,541 | ₩24,114 | ₩24,301 | -3.62% | 14.7만 |
|---|
| 2026.06.12 | ₩25,374 | ₩25,871 | ₩24,650 | ₩25,079 | -1.16% | 7.8만 |
|---|
| 2026.06.11 | ₩23,792 | ₩25,924 | ₩23,792 | ₩25,160 | +5.75% | 12.9만 |
|---|
| 2026.06.10 | ₩20,560 | ₩24,020 | ₩20,546 | ₩23,993 | +16.70% | 21.1만 |
|---|
| 2026.06.09 | ₩18,776 | ₩20,814 | ₩18,776 | ₩20,546 | +9.43% | 18.3만 |
|---|
| 2026.06.08 | ₩19,165 | ₩19,581 | ₩18,843 | ₩18,977 | -0.98% | 2.4만 |
|---|
| 2026.06.05 | ₩19,540 | ₩19,540 | ₩19,031 | ₩19,151 | -1.99% | 3.3만 |
|---|
| 2026.06.04 | ₩18,709 | ₩19,547 | ₩18,447 | ₩19,420 | +3.80% | 6.7만 |
|---|
| 2026.06.03 | ₩18,669 | ₩18,843 | ₩18,166 | ₩18,548 | -0.65% | 7.4만 |
|---|
| 2026.06.02 | ₩18,763 | ₩19,151 | ₩18,240 | ₩18,776 | +0.07% | 5.9만 |
|---|
| 2026.06.01 | ₩19,835 | ₩20,021 | ₩18,910 | ₩19,017 | -4.12% | 5.2만 |
|---|
| 2026.05.29 | ₩20,251 | ₩20,318 | ₩19,668 | ₩19,715 | -2.65% | 3.4만 |
|---|
| 2026.05.28 | ₩20,117 | ₩20,613 | ₩19,964 | ₩20,291 | +0.87% | 5.9만 |
|---|
| 2026.05.27 | ₩20,063 | ₩20,509 | ₩19,540 | ₩20,077 | +0.07% | 4.6만 |
|---|
| 2026.05.26 | ₩19,433 | ₩20,295 | ₩19,125 | ₩20,198 | +3.93% | 17.1만 |
|---|
| 2026.05.22 | ₩20,251 | ₩20,251 | ₩19,379 | ₩19,581 | -3.31% | 8.2만 |
|---|
| 2026.05.21 | ₩20,023 | ₩20,627 | ₩19,748 | ₩20,251 | +1.14% | 12.7만 |
|---|
| 2026.05.20 | ₩19,876 | ₩20,184 | ₩19,802 | ₩19,956 | +0.40% | 7.9만 |
|---|
| 2026.05.19 | ₩19,809 | ₩20,191 | ₩19,400 | ₩20,023 | +1.08% | 7.7만 |
|---|
| 2026.05.18 | ₩20,654 | ₩20,814 | ₩19,125 | ₩19,822 | -4.03% | 7.4만 |
|---|
| 2026.05.15 | ₩20,721 | ₩21,509 | ₩20,560 | ₩20,962 | +1.17% | 29.5만 |
|---|
| 2026.05.14 | ₩19,447 | ₩21,244 | ₩18,944 | ₩20,908 | +7.52% | 23.7만 |
|---|
| 2026.05.13 | ₩17,784 | ₩18,320 | ₩17,737 | ₩18,146 | +2.04% | 4.4만 |
|---|
| 2026.05.12 | ₩17,730 | ₩17,944 | ₩17,505 | ₩17,931 | +1.13% | 3.6만 |
|---|
| 2026.05.11 | ₩17,690 | ₩18,467 | ₩17,690 | ₩17,730 | +0.23% | 5.9만 |
|---|
| 2026.05.08 | ₩17,301 | ₩17,864 | ₩16,462 | ₩17,703 | +2.33% | 7.1만 |
|---|
| 2026.05.07 | ₩17,488 | ₩17,690 | ₩16,858 | ₩17,126 | -2.07% | 4.5만 |
|---|
| 2026.05.06 | ₩17,623 | ₩17,623 | ₩16,724 | ₩17,287 | -1.90% | 5.9만 |
|---|
| 2026.05.05 | ₩17,475 | ₩18,167 | ₩16,898 | ₩17,328 | -0.84% | 6.8만 |
|---|
| 2026.05.04 | ₩17,851 | ₩18,253 | ₩17,381 | ₩17,475 | -2.10% | 5.2만 |
|---|
| 2026.05.01 | ₩16,898 | ₩18,441 | ₩16,898 | ₩18,119 | +7.22% | 7.3만 |
|---|
| 2026.04.30 | ₩16,469 | ₩17,294 | ₩16,167 | ₩17,153 | +4.15% | 7만 |
|---|
| 2026.04.29 | ₩17,032 | ₩17,314 | ₩16,462 | ₩16,469 | -3.31% | 7.3만 |
|---|
| 2026.04.28 | ₩18,065 | ₩18,883 | ₩17,100 | ₩17,167 | -4.97% | 4.1만 |
|---|
| 2026.04.27 | ₩17,153 | ₩18,414 | ₩17,153 | ₩18,146 | +5.79% | 4.8만 |
|---|
| 2026.04.24 | ₩17,556 | ₩17,912 | ₩17,066 | ₩17,395 | -0.92% | 4.6만 |
|---|
| 2026.04.23 | ₩18,508 | ₩18,508 | ₩17,475 | ₩17,529 | -5.29% | 5.8만 |
|---|
| 2026.04.22 | ₩18,722 | ₩18,964 | ₩17,991 | ₩18,360 | -1.93% | 8.8만 |
|---|
| 2026.04.21 | ₩19,889 | ₩20,010 | ₩18,441 | ₩18,615 | -6.41% | 5.8만 |
|---|
| 2026.04.20 | ₩20,063 | ₩20,519 | ₩19,701 | ₩19,983 | -0.40% | 5.1만 |
|---|
| 2026.04.17 | ₩19,111 | ₩20,419 | ₩19,111 | ₩20,117 | +5.26% | 7.5만 |
|---|
| 2026.04.16 | ₩20,291 | ₩20,519 | ₩18,830 | ₩18,937 | -6.68% | 8.1만 |
|---|
| 2026.04.15 | ₩20,117 | ₩20,680 | ₩19,856 | ₩20,345 | +1.13% | 16만 |
|---|
| 2026.04.14 | ₩19,661 | ₩20,198 | ₩19,661 | ₩20,131 | +2.39% | 3.3만 |
|---|
| 2026.04.13 | ₩20,117 | ₩20,238 | ₩19,708 | ₩19,862 | -1.27% | 3.9만 |
|---|
| 2026.04.10 | ₩19,889 | ₩20,063 | ₩19,822 | ₩20,063 | +0.88% | 2만 |
|---|
| 2026.04.09 | ₩19,500 | ₩20,043 | ₩19,299 | ₩19,876 | +1.93% | 6.1만 |
|---|
| 2026.04.08 | ₩19,648 | ₩20,117 | ₩19,426 | ₩19,581 | -0.34% | 9.6만 |
|---|
| 2026.04.07 | ₩19,138 | ₩19,956 | ₩18,823 | ₩19,447 | +1.61% | 10.5만 |
|---|
| 2026.04.06 | ₩19,353 | ₩20,117 | ₩19,265 | ₩19,433 | +0.42% | 18.8만 |
|---|
| 2026.04.02 | ₩19,366 | ₩19,681 | ₩19,219 | ₩19,581 | +1.11% | 4.6만 |
|---|
| 2026.04.01 | ₩19,346 | ₩20,245 | ₩19,346 | ₩19,688 | +1.77% | 11.3만 |
|---|
| 2026.03.31 | ₩19,232 | ₩19,500 | ₩18,340 | ₩19,487 | +1.32% | 4.7만 |
|---|
| 2026.03.30 | ₩18,870 | ₩19,353 | ₩18,400 | ₩19,031 | +0.85% | 7.4만 |
|---|
| 2026.03.27 | ₩19,031 | ₩19,044 | ₩18,454 | ₩18,588 | -2.33% | 7.6만 |
|---|
| 2026.03.26 | ₩19,178 | ₩19,916 | ₩19,178 | ₩19,326 | +0.77% | 5.6만 |
|---|
| 2026.03.25 | ₩19,943 | ₩20,412 | ₩19,185 | ₩19,312 | -3.16% | 9.1만 |
|---|
| 2026.03.24 | ₩19,031 | ₩19,675 | ₩18,736 | ₩19,581 | +2.89% | 13.6만 |
|---|
| 2026.03.23 | ₩19,326 | ₩19,862 | ₩18,803 | ₩19,326 | 0.00% | 11.5만 |
|---|
| 2026.03.20 | ₩20,278 | ₩20,573 | ₩19,078 | ₩19,178 | -5.42% | 71.6만 |
|---|
| 2026.03.19 | ₩20,412 | ₩20,674 | ₩20,144 | ₩20,184 | -1.12% | 10.3만 |
|---|
| 2026.03.18 | ₩20,533 | ₩20,741 | ₩20,164 | ₩20,412 | -0.59% | 11.5만 |
|---|
| 2026.03.17 | ₩20,667 | ₩20,895 | ₩19,983 | ₩20,278 | -1.88% | 14.4만 |
|---|
| 2026.03.16 | ₩19,835 | ₩20,895 | ₩19,835 | ₩20,493 | +3.31% | 10.9만 |
|---|
| 2026.03.13 | ₩18,964 | ₩21,136 | ₩18,964 | ₩19,876 | +4.81% | 17.7만 |
|---|
| 2026.03.12 | ₩18,414 | ₩19,822 | ₩18,414 | ₩19,607 | +6.48% | 11.9만 |
|---|
| 2026.03.11 | ₩19,594 | ₩20,010 | ₩17,073 | ₩18,789 | -4.11% | 23만 |
|---|
| 2026.03.10 | ₩17,703 | ₩18,266 | ₩17,435 | ₩17,502 | -1.14% | 6.6만 |
|---|
| 2026.03.09 | ₩17,448 | ₩18,065 | ₩17,086 | ₩17,958 | +2.92% | 6.8만 |
|---|
| 2026.03.06 | ₩17,059 | ₩17,951 | ₩16,992 | ₩17,448 | +2.28% | 8.3만 |
|---|
| 2026.03.05 | ₩17,556 | ₩18,360 | ₩17,247 | ₩17,475 | -0.46% | 7.2만 |
|---|
| 2026.03.04 | ₩17,569 | ₩18,025 | ₩17,435 | ₩17,582 | +0.08% | 2.8만 |
|---|
| 2026.03.03 | ₩17,757 | ₩18,238 | ₩17,321 | ₩17,515 | -1.36% | 5.4만 |
|---|
| 2026.03.02 | ₩17,770 | ₩18,246 | ₩17,609 | ₩18,146 | +2.11% | 3만 |
|---|
| 2026.02.27 | ₩18,092 | ₩18,454 | ₩17,985 | ₩18,186 | +0.52% | 3.2만 |
|---|
| 2026.02.26 | ₩17,904 | ₩18,280 | ₩17,596 | ₩18,052 | +0.82% | 3.8만 |
|---|
| 2026.02.25 | ₩17,944 | ₩18,092 | ₩17,435 | ₩18,038 | +0.52% | 8.6만 |
|---|
| 2026.02.24 | ₩18,226 | ₩18,360 | ₩17,556 | ₩17,743 | -2.65% | 4.1만 |
|---|
| 2026.02.23 | ₩17,730 | ₩18,219 | ₩17,047 | ₩18,065 | +1.89% | 5.5만 |
|---|
| 2026.02.20 | ₩17,891 | ₩18,400 | ₩17,663 | ₩17,797 | -0.52% | 2.3만 |
|---|
| 2026.02.19 | ₩17,287 | ₩17,877 | ₩16,362 | ₩17,877 | +3.41% | 3.4만 |
|---|
| 2026.02.18 | ₩17,515 | ₩17,629 | ₩17,287 | ₩17,502 | -0.08% | 1.9만 |
|---|
| 2026.02.17 | ₩17,462 | ₩17,871 | ₩17,046 | ₩17,515 | +0.31% | 4만 |
|---|
| 2026.02.13 | ₩18,615 | ₩18,642 | ₩17,247 | ₩17,515 | -5.91% | 4만 |
|---|
| 2026.02.12 | ₩17,086 | ₩18,843 | ₩16,241 | ₩18,400 | +7.69% | 15.4만 |
|---|
| 2026.02.11 | ₩17,703 | ₩17,703 | ₩16,409 | ₩16,429 | -7.20% | 8.6만 |
|---|
| 2026.02.10 | ₩16,503 | ₩17,958 | ₩16,503 | ₩17,690 | +7.19% | 6만 |
|---|
| 2026.02.09 | ₩17,113 | ₩17,824 | ₩16,630 | ₩17,475 | +2.12% | 5.1만 |
|---|
| 2026.02.06 | ₩16,898 | ₩17,502 | ₩16,094 | ₩17,086 | +1.11% | 15.5만 |
|---|
| 2026.02.05 | ₩17,435 | ₩17,891 | ₩16,737 | ₩16,858 | -3.31% | 6.8만 |
|---|
| 2026.02.04 | ₩18,226 | ₩18,427 | ₩16,791 | ₩17,395 | -4.56% | 7.3만 |
|---|
| 2026.02.03 | ₩19,017 | ₩19,339 | ₩17,851 | ₩17,958 | -5.57% | 11.4만 |
|---|
| 2026.02.02 | ₩18,910 | ₩19,339 | ₩18,172 | ₩19,111 | +1.06% | 7.5만 |
|---|
| 2026.01.30 | ₩19,111 | ₩19,514 | ₩18,240 | ₩18,991 | -0.63% | 6.4만 |
|---|
| 2026.01.29 | ₩19,245 | ₩19,259 | ₩18,441 | ₩19,138 | -0.56% | 5.2만 |
|---|
| 2026.01.28 | ₩18,991 | ₩19,876 | ₩18,729 | ₩19,138 | +0.78% | 4.9만 |
|---|
| 2026.01.27 | ₩19,178 | ₩19,607 | ₩18,789 | ₩19,138 | -0.21% | 1.8만 |
|---|
| 2026.01.26 | ₩19,835 | ₩20,446 | ₩18,991 | ₩19,138 | -3.52% | 1.4만 |
|---|
| 2026.01.23 | ₩19,903 | ₩20,372 | ₩19,447 | ₩19,970 | +0.34% | 5.9만 |
|---|
| 2026.01.22 | ₩19,299 | ₩20,694 | ₩18,867 | ₩20,211 | +4.73% | 5.2만 |
|---|
| 2026.01.21 | ₩18,950 | ₩19,500 | ₩18,260 | ₩19,299 | +1.84% | 4.1만 |
|---|
| 2026.01.20 | ₩18,240 | ₩18,957 | ₩18,240 | ₩18,856 | +3.38% | 4.5만 |
|---|
| 2026.01.16 | ₩18,575 | ₩19,634 | ₩18,575 | ₩18,722 | +0.79% | 3.4만 |
|---|
| 2026.01.15 | ₩18,172 | ₩18,964 | ₩18,105 | ₩18,642 | +2.58% | 1.9만 |
|---|
| 2026.01.14 | ₩18,226 | ₩18,494 | ₩17,570 | ₩18,172 | -0.29% | 6만 |
|---|
| 2026.01.13 | ₩18,387 | ₩19,084 | ₩17,716 | ₩18,240 | -0.80% | 4.8만 |
|---|
| 2026.01.12 | ₩19,272 | ₩19,809 | ₩18,575 | ₩19,004 | -1.39% | 2.5만 |
|---|
| 2026.01.09 | ₩20,519 | ₩20,519 | ₩19,138 | ₩19,299 | -5.95% | 4만 |
|---|
| 2026.01.08 | ₩19,379 | ₩20,640 | ₩19,379 | ₩20,198 | +4.22% | 10.6만 |
|---|
| 2026.01.07 | ₩19,701 | ₩19,916 | ₩19,420 | ₩19,500 | -1.02% | 1.6만 |
|---|
| 2026.01.06 | ₩19,071 | ₩19,675 | ₩18,602 | ₩19,594 | +2.74% | 3만 |
|---|
| 2026.01.05 | ₩19,178 | ₩19,540 | ₩19,178 | ₩19,272 | +0.49% | 1.1만 |
|---|
| 2026.01.02 | ₩19,420 | ₩20,617 | ₩18,856 | ₩19,272 | -0.76% | 3.3만 |
|---|
| 2025.12.31 | ₩20,788 | ₩20,788 | ₩19,031 | ₩19,178 | -7.74% | 2.6만 |
|---|
| 2025.12.30 | ₩20,627 | ₩20,788 | ₩20,144 | ₩20,318 | -1.50% | 7.2만 |
|---|
| 2025.12.29 | ₩20,519 | ₩20,613 | ₩19,818 | ₩20,493 | -0.13% | 1.5만 |
|---|
| 2025.12.26 | ₩20,466 | ₩21,498 | ₩19,970 | ₩20,452 | -0.07% | 6.8만 |
|---|
| 2025.12.24 | ₩20,385 | ₩20,855 | ₩20,372 | ₩20,506 | +0.59% | 10.4만 |
|---|
| 2025.12.23 | ₩20,546 | ₩21,042 | ₩20,265 | ₩20,305 | -1.17% | 4.3만 |
|---|
| 2025.12.22 | ₩20,479 | ₩21,284 | ₩20,131 | ₩20,774 | +1.44% | 2.5만 |
|---|
| 2025.12.19 | ₩20,171 | ₩20,975 | ₩19,835 | ₩20,546 | +1.86% | 10만 |
|---|
| 2025.12.18 | ₩20,399 | ₩20,861 | ₩19,742 | ₩20,131 | -1.31% | 5.9만 |
|---|
| 2025.12.17 | ₩22,531 | ₩23,112 | ₩20,117 | ₩20,452 | -9.23% | 8.7만 |
|---|
| 2025.12.16 | ₩19,567 | ₩22,370 | ₩19,567 | ₩21,995 | +12.41% | 10.1만 |
|---|
| 2025.12.15 | ₩19,406 | ₩19,956 | ₩18,763 | ₩19,379 | -0.14% | 3.7만 |
|---|
| 2025.12.12 | ₩20,144 | ₩20,466 | ₩19,205 | ₩19,272 | -4.33% | 7.1만 |
|---|
| 2025.12.11 | ₩20,198 | ₩20,554 | ₩18,883 | ₩20,037 | -0.80% | 5.9만 |
|---|
| 2025.12.10 | ₩19,809 | ₩20,466 | ₩19,098 | ₩19,862 | +0.27% | 2.9만 |
|---|
| 2025.12.09 | ₩19,715 | ₩20,291 | ₩19,467 | ₩20,023 | +1.56% | 4.7만 |
|---|
| 2025.12.08 | ₩20,479 | ₩20,560 | ₩19,366 | ₩19,822 | -3.21% | 2.1만 |
|---|
| 2025.12.05 | ₩20,278 | ₩20,774 | ₩20,278 | ₩20,385 | +0.53% | 2.3만 |
|---|
| 2025.12.04 | ₩20,560 | ₩20,702 | ₩20,171 | ₩20,278 | -1.37% | 1.9만 |
|---|
| 2025.12.03 | ₩20,788 | ₩21,120 | ₩20,104 | ₩20,426 | -1.74% | 3.7만 |
|---|
| 2025.12.02 | ₩19,621 | ₩20,546 | ₩18,588 | ₩20,412 | +4.03% | 6.8만 |
|---|
| 2025.12.01 | ₩20,399 | ₩20,986 | ₩19,225 | ₩19,420 | -4.80% | 6.4만 |
|---|
| 2025.11.28 | ₩21,378 | ₩21,378 | ₩20,546 | ₩20,707 | -3.14% | 1.9만 |
|---|
| 2025.11.26 | ₩20,077 | ₩21,646 | ₩20,030 | ₩21,566 | +7.41% | 12.1만 |
|---|
| 2025.11.25 | ₩19,125 | ₩20,385 | ₩19,125 | ₩20,184 | +5.54% | 5.4만 |
|---|
| 2025.11.24 | ₩19,916 | ₩20,155 | ₩19,514 | ₩20,077 | +0.81% | 3.8만 |
|---|
| 2025.11.21 | ₩18,414 | ₩19,956 | ₩18,347 | ₩19,701 | +6.99% | 3.8만 |
|---|
| 2025.11.20 | ₩19,205 | ₩20,102 | ₩18,146 | ₩18,561 | -3.35% | 5.9만 |
|---|
| 2025.11.19 | ₩20,023 | ₩20,157 | ₩18,789 | ₩18,964 | -5.29% | 5.4만 |
|---|
| 2025.11.18 | ₩19,138 | ₩20,184 | ₩19,044 | ₩19,916 | +4.06% | 12.1만 |
|---|
| 2025.11.17 | ₩19,728 | ₩20,144 | ₩19,272 | ₩19,406 | -1.63% | 4.4만 |
|---|
| 2025.11.14 | ₩19,581 | ₩20,037 | ₩19,064 | ₩19,715 | +0.68% | 5.1만 |
|---|
| 2025.11.13 | ₩20,318 | ₩20,318 | ₩19,259 | ₩19,715 | -2.97% | 14만 |
|---|
| 2025.11.12 | ₩19,447 | ₩20,788 | ₩18,085 | ₩20,117 | +3.45% | 49.1만 |
|---|
| 2025.11.11 | ₩14,753 | ₩15,343 | ₩14,645 | ₩15,235 | +3.27% | 6.1만 |
|---|
| 2025.11.10 | ₩14,753 | ₩15,517 | ₩14,726 | ₩14,766 | +0.09% | 6.7만 |
|---|
| 2025.11.07 | ₩15,048 | ₩15,410 | ₩14,753 | ₩14,820 | -1.52% | 3.9만 |
|---|
| 2025.11.06 | ₩15,235 | ₩15,249 | ₩15,048 | ₩15,048 | -1.23% | 2.9만 |
|---|
| 2025.11.05 | ₩15,209 | ₩15,222 | ₩14,887 | ₩15,141 | -0.44% | 3.5만 |
|---|
| 2025.11.04 | ₩15,021 | ₩15,552 | ₩14,927 | ₩14,981 | -0.27% | 4.1만 |
|---|
| 2025.11.03 | ₩15,597 | ₩15,922 | ₩15,007 | ₩15,128 | -3.01% | 5.6만 |
|---|
| 2025.10.31 | ₩15,919 | ₩16,194 | ₩15,718 | ₩15,718 | -1.26% | 3.5만 |
|---|
| 2025.10.30 | ₩15,651 | ₩16,114 | ₩15,597 | ₩15,960 | +1.97% | 4.3만 |
|---|
| 2025.10.29 | ₩16,161 | ₩16,326 | ₩15,671 | ₩15,718 | -2.74% | 5.7만 |
|---|
| 2025.10.28 | ₩16,496 | ₩16,737 | ₩16,147 | ₩16,228 | -1.63% | 5만 |
|---|
| 2025.10.27 | ₩16,523 | ₩16,878 | ₩16,322 | ₩16,509 | -0.08% | 7.5만 |
|---|
| 2025.10.24 | ₩17,059 | ₩17,059 | ₩16,362 | ₩16,496 | -3.30% | 6.3만 |
|---|
| 2025.10.23 | ₩17,328 | ₩17,468 | ₩16,711 | ₩16,845 | -2.79% | 1.8만 |
|---|
| 2025.10.22 | ₩16,590 | ₩17,401 | ₩16,375 | ₩17,220 | +3.80% | 5.9만 |
|---|
| 2025.10.21 | ₩17,059 | ₩17,059 | ₩16,523 | ₩16,590 | -2.75% | 3.6만 |
|---|
| 2025.10.20 | ₩16,858 | ₩17,118 | ₩16,429 | ₩16,818 | -0.24% | 4만 |
|---|
| 2025.10.17 | ₩16,281 | ₩16,831 | ₩15,973 | ₩16,764 | +2.97% | 5.6만 |
|---|
| 2025.10.16 | ₩16,563 | ₩16,630 | ₩15,960 | ₩16,496 | -0.40% | 4.6만 |
|---|
| 2025.10.15 | ₩16,764 | ₩17,240 | ₩16,147 | ₩16,241 | -3.12% | 5.5만 |
|---|
| 2025.10.14 | ₩16,214 | ₩16,932 | ₩16,161 | ₩16,737 | +3.23% | 5.6만 |
|---|
| 2025.10.13 | ₩16,764 | ₩16,898 | ₩16,248 | ₩16,308 | -2.72% | 4.1만 |
|---|
| 2025.10.10 | ₩17,435 | ₩17,743 | ₩16,617 | ₩16,617 | -4.69% | 4.6만 |
|---|