시장 데이터를 불러오는 중
전체 종목
SharkNinja, Inc. Ordinary Shares 과거 주가
SharkNinja, Inc. Ordinary Shares · SN · NYSE
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SharkNinja, Inc. Ordinary Shares · SN · NYSE
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩247,420 | ₩249,491 | ₩244,955 | ₩247,126 | -0.12% | 89.5만 |
| 2026.10.08 | ₩244,574 | ₩248,128 | ₩241,942 | ₩246,979 | +0.98% | 99.5만 |
| 2026.10.07 | ₩244,481 | ₩248,448 | ₩243,091 | ₩247,406 | +1.20% | 128.8만 |
| 2026.10.06 | ₩245,109 | ₩248,072 | ₩243,652 | ₩246,779 | +0.68% | 76.2만 |
| 2026.10.05 | ₩244,320 | ₩248,923 | ₩242,049 | ₩244,067 | -0.10% | 129.2만 |
| 2026.10.02 | ₩245,242 | ₩245,242 | ₩240,796 | ₩243,906 | -0.54% | 92.5만 |
| 2026.10.01 | ₩237,934 | ₩242,557 | ₩237,106 | ₩240,179 | +0.94% | 106.2만 |
| 2026.09.30 | ₩246,511 | ₩247,153 | ₩240,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩240,633 |
| -2.38% |
| 110.2만 |
| 2026.09.29 | ₩245,883 | ₩246,738 | ₩240,366 | ₩243,733 | -0.87% | 91만 |
|---|
| 2026.09.28 | ₩234,648 | ₩246,658 | ₩233,826 | ₩243,131 | +3.62% | 157.7만 |
|---|
| 2026.09.25 | ₩234,287 | ₩241,922 | ₩233,052 | ₩237,454 | +1.35% | 129.5만 |
|---|
| 2026.09.24 | ₩225,042 | ₩236,545 | ₩223,590 | ₩236,385 | +5.04% | 152.8만 |
|---|
| 2026.09.23 | ₩226,165 | ₩227,888 | ₩220,834 | ₩225,096 | -0.47% | 100.4만 |
|---|
| 2026.09.22 | ₩227,113 | ₩229,984 | ₩223,319 | ₩225,791 | -0.58% | 291.4만 |
|---|
| 2026.09.21 | ₩224,054 | ₩225,844 | ₩220,781 | ₩223,773 | -0.13% | 254.1만 |
|---|
| 2026.09.18 | ₩223,185 | ₩224,775 | ₩219,151 | ₩221,435 | -0.78% | 627.7만 |
|---|
| 2026.09.17 | ₩231,148 | ₩232,437 | ₩221,108 | ₩221,983 | -3.96% | 314만 |
|---|
| 2026.09.16 | ₩225,617 | ₩233,512 | ₩223,787 | ₩228,022 | +1.07% | 349.8만 |
|---|
| 2026.09.15 | ₩226,365 | ₩228,421 | ₩219,974 | ₩223,226 | -1.39% | 193만 |
|---|
| 2026.09.14 | ₩213,860 | ₩227,340 | ₩212,177 | ₩226,606 | +5.96% | 177.2만 |
|---|
| 2026.09.11 | ₩220,447 | ₩221,629 | ₩209,759 | ₩214,822 | -2.55% | 254.5만 |
|---|
| 2026.09.10 | ₩225,176 | ₩225,991 | ₩214,408 | ₩217,200 | -3.54% | 209만 |
|---|
| 2026.09.09 | ₩230,680 | ₩233,392 | ₩224,789 | ₩226,178 | -1.95% | 172.2만 |
|---|
| 2026.09.08 | ₩233,005 | ₩243,445 | ₩232,724 | ₩233,967 | +0.41% | 210.4만 |
|---|
| 2026.09.04 | ₩232,711 | ₩235,410 | ₩230,734 | ₩231,629 | -0.47% | 133.9만 |
|---|
| 2026.09.03 | ₩235,797 | ₩236,712 | ₩230,426 | ₩234,074 | -0.73% | 119.3만 |
|---|
| 2026.09.02 | ₩234,394 | ₩234,933 | ₩227,247 | ₩234,127 | -0.11% | 168.2만 |
|---|
| 2026.09.01 | ₩253,819 | ₩255,835 | ₩232,811 | ₩233,686 | -7.93% | 277.8만 |
|---|
| 2026.08.31 | ₩253,552 | ₩258,335 | ₩253,164 | ₩257,159 | +1.42% | 206.5만 |
|---|
| 2026.08.28 | ₩258,682 | ₩259,898 | ₩255,208 | ₩255,476 | -1.24% | 132만 |
|---|
| 2026.08.27 | ₩251,160 | ₩259,270 | ₩250,159 | ₩257,653 | +2.59% | 164.5만 |
|---|
| 2026.08.26 | ₩246,471 | ₩253,565 | ₩245,169 | ₩251,895 | +2.20% | 114.3만 |
|---|
| 2026.08.25 | ₩247,153 | ₩247,153 | ₩243,198 | ₩245,549 | -0.65% | 77.3만 |
|---|
| 2026.08.24 | ₩242,210 | ₩245,938 | ₩241,341 | ₩244,467 | +0.93% | 97.4만 |
|---|
| 2026.08.21 | ₩240,459 | ₩244,334 | ₩240,019 | ₩241,488 | +0.43% | 101.7만 |
|---|
| 2026.08.20 | ₩240,473 | ₩242,570 | ₩237,153 | ₩240,446 | -0.01% | 135만 |
|---|
| 2026.08.19 | ₩245,282 | ₩245,443 | ₩239,751 | ₩242,129 | -1.29% | 116만 |
|---|
| 2026.08.18 | ₩242,490 | ₩248,368 | ₩239,137 | ₩244,240 | +0.72% | 149.6만 |
|---|
| 2026.08.17 | ₩244,948 | ₩248,916 | ₩242,584 | ₩245,309 | +0.15% | 169.3만 |
|---|
| 2026.08.14 | ₩250,519 | ₩254,206 | ₩244,187 | ₩247,286 | -1.29% | 138.9만 |
|---|
| 2026.08.13 | ₩249,290 | ₩254,113 | ₩246,271 | ₩251,949 | +1.07% | 146.3만 |
|---|
| 2026.08.12 | ₩252,456 | ₩253,832 | ₩244,374 | ₩248,662 | -1.50% | 226.8만 |
|---|
| 2026.08.11 | ₩251,160 | ₩255,462 | ₩245,123 | ₩250,733 | -0.17% | 182.8만 |
|---|
| 2026.08.10 | ₩247,954 | ₩250,501 | ₩244,441 | ₩248,716 | +0.31% | 232.7만 |
|---|
| 2026.08.07 | ₩242,784 | ₩250,666 | ₩239,377 | ₩247,847 | +2.09% | 147.6만 |
|---|
| 2026.08.06 | ₩246,004 | ₩249,878 | ₩237,881 | ₩240,379 | -2.29% | 265.9만 |
|---|
| 2026.08.05 | ₩226,178 | ₩244,280 | ₩222,651 | ₩243,292 | +7.57% | 371만 |
|---|
| 2026.08.04 | ₩217,094 | ₩226,699 | ₩215,971 | ₩224,695 | +3.50% | 344.5만 |
|---|
| 2026.08.03 | ₩218,991 | ₩220,033 | ₩211,977 | ₩214,515 | -2.04% | 215.7만 |
|---|
| 2026.07.31 | ₩219,592 | ₩219,592 | ₩215,784 | ₩216,118 | -1.58% | 121.1만 |
|---|
| 2026.07.30 | ₩213,714 | ₩218,997 | ₩211,763 | ₩218,202 | +2.10% | 98만 |
|---|
| 2026.07.29 | ₩210,280 | ₩218,737 | ₩209,625 | ₩212,712 | +1.16% | 149.8만 |
|---|
| 2026.07.28 | ₩204,662 | ₩213,740 | ₩204,662 | ₩213,540 | +4.34% | 125.3만 |
|---|
| 2026.07.27 | ₩201,944 | ₩206,085 | ₩201,944 | ₩204,656 | +1.34% | 129.6만 |
|---|
| 2026.07.24 | ₩194,583 | ₩199,646 | ₩193,500 | ₩198,524 | +2.03% | 119.9만 |
|---|
| 2026.07.23 | ₩192,138 | ₩197,562 | ₩189,546 | ₩194,823 | +1.40% | 200.3만 |
|---|
| 2026.07.22 | ₩196,627 | ₩198,270 | ₩191,497 | ₩196,533 | -0.05% | 165.4만 |
|---|
| 2026.07.21 | ₩205,497 | ₩206,433 | ₩197,027 | ₩197,482 | -3.90% | 213만 |
|---|
| 2026.07.20 | ₩208,664 | ₩208,904 | ₩201,503 | ₩204,175 | -2.15% | 138.8만 |
|---|
| 2026.07.17 | ₩204,910 | ₩209,565 | ₩204,032 | ₩206,446 | +0.75% | 170.8만 |
|---|
| 2026.07.16 | ₩199,365 | ₩206,312 | ₩199,365 | ₩206,018 | +3.34% | 89.5만 |
|---|
| 2026.07.15 | ₩201,757 | ₩204,502 | ₩200,208 | ₩200,461 | -0.64% | 121.3만 |
|---|
| 2026.07.14 | ₩204,001 | ₩204,010 | ₩198,130 | ₩200,247 | -1.84% | 142.2만 |
|---|
| 2026.07.13 | ₩203,066 | ₩206,125 | ₩199,145 | ₩200,113 | -1.45% | 128.1만 |
|---|
| 2026.07.10 | ₩199,058 | ₩205,057 | ₩199,058 | ₩203,934 | +2.45% | 364.2만 |
|---|
| 2026.07.09 | ₩198,577 | ₩200,835 | ₩193,968 | ₩198,804 | +0.11% | 70.2만 |
|---|
| 2026.07.08 | ₩196,894 | ₩198,003 | ₩191,390 | ₩195,705 | -0.60% | 117.1만 |
|---|
| 2026.07.07 | ₩199,299 | ₩202,952 | ₩197,862 | ₩201,650 | +1.18% | 144.5만 |
|---|
| 2026.07.06 | ₩204,682 | ₩205,738 | ₩197,909 | ₩198,951 | -2.80% | 138.7만 |
|---|
| 2026.07.02 | ₩201,730 | ₩205,785 | ₩200,180 | ₩202,358 | +0.31% | 233.1만 |
|---|
| 2026.07.01 | ₩201,823 | ₩203,801 | ₩200,394 | ₩202,852 | +0.51% | 185.6만 |
|---|
| 2026.06.30 | ₩195,291 | ₩203,680 | ₩194,062 | ₩203,427 | +4.17% | 160.1만 |
|---|
| 2026.06.29 | ₩193,621 | ₩195,638 | ₩190,675 | ₩195,558 | +1.00% | 136만 |
|---|
| 2026.06.26 | ₩188,945 | ₩194,269 | ₩188,151 | ₩193,848 | +2.59% | 177.6만 |
|---|
| 2026.06.25 | ₩189,666 | ₩194,897 | ₩187,769 | ₩190,842 | +0.62% | 156.9만 |
|---|
| 2026.06.24 | ₩182,906 | ₩189,706 | ₩182,532 | ₩187,288 | +2.40% | 132.4만 |
|---|
| 2026.06.23 | ₩182,693 | ₩183,832 | ₩179,553 | ₩180,221 | -1.35% | 122.8만 |
|---|
| 2026.06.22 | ₩189,386 | ₩189,386 | ₩182,733 | ₩185,111 | -2.26% | 146.5만 |
|---|
| 2026.06.18 | ₩183,721 | ₩189,452 | ₩181,023 | ₩188,157 | +2.41% | 248.4만 |
|---|
| 2026.06.17 | ₩182,265 | ₩186,473 | ₩178,005 | ₩178,431 | -2.10% | 117.4만 |
|---|
| 2026.06.16 | ₩178,230 | ₩185,698 | ₩178,150 | ₩182,065 | +2.15% | 166.1만 |
|---|
| 2026.06.15 | ₩184,483 | ₩186,366 | ₩177,629 | ₩177,803 | -3.62% | 133.9만 |
|---|
| 2026.06.12 | ₩183,027 | ₩184,362 | ₩177,162 | ₩178,751 | -2.34% | 134만 |
|---|
| 2026.06.11 | ₩173,394 | ₩182,505 | ₩172,760 | ₩181,143 | +4.47% | 224.4만 |
|---|
| 2026.06.10 | ₩170,843 | ₩178,217 | ₩169,096 | ₩171,297 | +0.27% | 222.2만 |
|---|
| 2026.06.09 | ₩161,397 | ₩176,039 | ₩161,377 | ₩171,644 | +6.35% | 341.2만 |
|---|
| 2026.06.08 | ₩160,048 | ₩162,252 | ₩156,040 | ₩158,017 | -1.27% | 236.9만 |
|---|
| 2026.06.05 | ₩164,791 | ₩165,566 | ₩159,714 | ₩160,075 | -2.86% | 166.7만 |
|---|
| 2026.06.04 | ₩160,382 | ₩165,579 | ₩159,514 | ₩164,951 | +2.85% | 177.5만 |
|---|
| 2026.06.03 | ₩162,399 | ₩164,483 | ₩158,138 | ₩161,999 | -0.25% | 177만 |
|---|
| 2026.06.02 | ₩163,922 | ₩164,751 | ₩162,019 | ₩163,361 | -0.34% | 126.4만 |
|---|
| 2026.06.01 | ₩161,103 | ₩163,896 | ₩159,754 | ₩163,869 | +1.72% | 167.5만 |
|---|
| 2026.05.29 | ₩158,565 | ₩165,071 | ₩158,565 | ₩162,840 | +2.70% | 792.6만 |
|---|
| 2026.05.28 | ₩155,693 | ₩161,297 | ₩153,395 | ₩159,621 | +2.52% | 161.4만 |
|---|
| 2026.05.27 | ₩156,882 | ₩162,600 | ₩155,319 | ₩156,241 | -0.41% | 215만 |
|---|
| 2026.05.26 | ₩153,622 | ₩157,610 | ₩151,044 | ₩155,252 | +1.06% | 213.8만 |
|---|
| 2026.05.22 | ₩149,481 | ₩150,710 | ₩147,757 | ₩149,668 | +0.13% | 113.2만 |
|---|
| 2026.05.21 | ₩140,997 | ₩150,296 | ₩140,236 | ₩149,908 | +6.32% | 190만 |
|---|
| 2026.05.20 | ₩136,936 | ₩143,349 | ₩133,723 | ₩143,148 | +4.54% | 171.8만 |
|---|
| 2026.05.19 | ₩141,826 | ₩142,019 | ₩135,840 | ₩136,255 | -3.93% | 236.3만 |
|---|
| 2026.05.18 | ₩139,862 | ₩143,295 | ₩138,853 | ₩142,160 | +1.64% | 190.5만 |
|---|
| 2026.05.15 | ₩140,583 | ₩144,110 | ₩139,481 | ₩141,117 | +0.38% | 1195.8만 |
|---|
| 2026.05.14 | ₩143,108 | ₩145,379 | ₩140,049 | ₩142,547 | -0.39% | 434만 |
|---|
| 2026.05.13 | ₩144,497 | ₩144,978 | ₩137,377 | ₩137,524 | -4.83% | 241.1만 |
|---|
| 2026.05.12 | ₩142,988 | ₩145,580 | ₩139,928 | ₩144,831 | +1.29% | 203.9만 |
|---|
| 2026.05.11 | ₩148,398 | ₩148,398 | ₩142,467 | ₩143,602 | -3.23% | 200.1만 |
|---|
| 2026.05.08 | ₩153,635 | ₩153,662 | ₩147,664 | ₩149,187 | -2.90% | 178.4만 |
|---|
| 2026.05.07 | ₩154,664 | ₩156,094 | ₩149,200 | ₩151,124 | -2.29% | 255.1만 |
|---|
| 2026.05.06 | ₩149,654 | ₩157,536 | ₩144,551 | ₩154,290 | +3.10% | 442.5만 |
|---|
| 2026.05.05 | ₩156,307 | ₩162,025 | ₩155,359 | ₩156,855 | +0.35% | 210.8만 |
|---|
| 2026.05.04 | ₩152,794 | ₩155,527 | ₩150,322 | ₩153,368 | +0.38% | 136.2만 |
|---|
| 2026.05.01 | ₩154,584 | ₩156,414 | ₩152,444 | ₩153,168 | -0.92% | 122.9만 |
|---|
| 2026.04.30 | ₩152,046 | ₩155,933 | ₩150,656 | ₩154,343 | +1.51% | 104.9만 |
|---|
| 2026.04.29 | ₩151,899 | ₩153,188 | ₩149,327 | ₩151,137 | -0.50% | 88.3만 |
|---|
| 2026.04.28 | ₩155,666 | ₩157,416 | ₩151,979 | ₩153,074 | -1.66% | 123.8만 |
|---|
| 2026.04.27 | ₩154,958 | ₩158,037 | ₩151,631 | ₩156,000 | +0.67% | 134.3만 |
|---|
| 2026.04.24 | ₩153,635 | ₩156,107 | ₩152,687 | ₩154,624 | +0.64% | 98만 |
|---|
| 2026.04.23 | ₩156,321 | ₩157,136 | ₩150,576 | ₩153,221 | -1.98% | 93.5만 |
|---|
| 2026.04.22 | ₩160,115 | ₩160,876 | ₩155,466 | ₩156,708 | -2.13% | 91.7만 |
|---|
| 2026.04.21 | ₩162,960 | ₩166,207 | ₩157,764 | ₩157,870 | -3.12% | 99만 |
|---|
| 2026.04.20 | ₩157,844 | ₩162,640 | ₩157,737 | ₩162,533 | +2.97% | 83.9만 |
|---|
| 2026.04.17 | ₩154,824 | ₩165,051 | ₩154,824 | ₩159,781 | +3.20% | 135만 |
|---|
| 2026.04.16 | ₩154,651 | ₩155,706 | ₩151,244 | ₩153,475 | -0.76% | 104.2만 |
|---|
| 2026.04.15 | ₩155,332 | ₩155,639 | ₩148,185 | ₩154,317 | -0.65% | 204.1만 |
|---|
| 2026.04.14 | ₩155,853 | ₩158,846 | ₩154,571 | ₩155,813 | -0.03% | 95.3만 |
|---|
| 2026.04.13 | ₩150,963 | ₩154,277 | ₩148,585 | ₩154,130 | +2.10% | 130.8만 |
|---|
| 2026.04.10 | ₩154,477 | ₩155,372 | ₩152,246 | ₩153,729 | -0.48% | 102.3만 |
|---|
| 2026.04.09 | ₩148,011 | ₩155,319 | ₩147,837 | ₩153,582 | +3.76% | 136.7만 |
|---|
| 2026.04.08 | ₩151,551 | ₩155,492 | ₩147,824 | ₩149,507 | -1.35% | 190.4만 |
|---|
| 2026.04.07 | ₩143,589 | ₩144,851 | ₩138,546 | ₩139,140 | -3.10% | 192.8만 |
|---|
| 2026.04.06 | ₩139,902 | ₩146,688 | ₩139,902 | ₩144,925 | +3.59% | 225.8만 |
|---|
| 2026.04.02 | ₩137,724 | ₩144,858 | ₩132,447 | ₩139,448 | +1.25% | 147.6만 |
|---|
| 2026.04.01 | ₩143,870 | ₩146,969 | ₩142,093 | ₩142,266 | -1.11% | 236.8만 |
|---|
| 2026.03.31 | ₩133,516 | ₩141,879 | ₩133,516 | ₩141,478 | +5.96% | 249만 |
|---|
| 2026.03.30 | ₩136,736 | ₩136,736 | ₩129,682 | ₩130,416 | -4.62% | 204.5만 |
|---|
| 2026.03.27 | ₩137,216 | ₩138,051 | ₩133,903 | ₩136,415 | -0.58% | 167.8만 |
|---|
| 2026.03.26 | ₩141,318 | ₩144,431 | ₩137,617 | ₩139,314 | -1.42% | 145.8만 |
|---|
| 2026.03.25 | ₩147,250 | ₩150,389 | ₩141,091 | ₩143,602 | -2.48% | 119.5만 |
|---|
| 2026.03.24 | ₩134,678 | ₩146,288 | ₩134,678 | ₩144,885 | +7.58% | 202.9만 |
|---|
| 2026.03.23 | ₩135,734 | ₩142,373 | ₩135,734 | ₩140,490 | +3.50% | 212.1만 |
|---|
| 2026.03.20 | ₩137,951 | ₩137,951 | ₩129,401 | ₩130,991 | -5.05% | 784.9만 |
|---|
| 2026.03.19 | ₩134,892 | ₩136,916 | ₩133,609 | ₩136,174 | +0.95% | 168.9만 |
|---|
| 2026.03.18 | ₩139,381 | ₩142,373 | ₩136,348 | ₩137,150 | -1.60% | 111.4만 |
|---|
| 2026.03.17 | ₩140,102 | ₩144,428 | ₩140,089 | ₩140,637 | +0.38% | 191.9만 |
|---|
| 2026.03.16 | ₩135,840 | ₩140,610 | ₩135,620 | ₩137,537 | +1.25% | 145.8만 |
|---|
| 2026.03.13 | ₩136,669 | ₩139,554 | ₩132,761 | ₩133,649 | -2.21% | 326.4만 |
|---|
| 2026.03.12 | ₩144,992 | ₩146,061 | ₩135,493 | ₩135,840 | -6.31% | 262.6만 |
|---|
| 2026.03.11 | ₩149,574 | ₩149,681 | ₩144,992 | ₩147,169 | -1.61% | 186.7만 |
|---|
| 2026.03.10 | ₩149,374 | ₩153,261 | ₩146,221 | ₩150,215 | +0.56% | 210.1만 |
|---|
| 2026.03.09 | ₩145,459 | ₩149,327 | ₩141,852 | ₩148,773 | +2.28% | 261.8만 |
|---|
| 2026.03.06 | ₩147,744 | ₩149,207 | ₩144,992 | ₩148,425 | +0.46% | 211.6만 |
|---|
| 2026.03.05 | ₩151,872 | ₩155,118 | ₩150,396 | ₩152,299 | +0.28% | 155.6만 |
|---|
| 2026.03.04 | ₩155,345 | ₩155,345 | ₩152,433 | ₩153,448 | -1.22% | 213.9만 |
|---|
| 2026.03.03 | ₩156,989 | ₩157,002 | ₩150,629 | ₩154,624 | -1.51% | 207.6만 |
|---|
| 2026.03.02 | ₩159,995 | ₩164,991 | ₩157,042 | ₩161,103 | +0.69% | 163.5만 |
|---|
| 2026.02.27 | ₩165,659 | ₩166,260 | ₩158,859 | ₩164,149 | -0.91% | 248.7만 |
|---|
| 2026.02.26 | ₩172,419 | ₩173,795 | ₩167,409 | ₩169,507 | -1.69% | 158.3만 |
|---|
| 2026.02.25 | ₩173,675 | ₩173,675 | ₩166,922 | ₩172,205 | -0.85% | 163.3만 |
|---|
| 2026.02.24 | ₩165,566 | ₩173,468 | ₩164,991 | ₩171,150 | +3.37% | 188.1만 |
|---|
| 2026.02.23 | ₩173,488 | ₩175,705 | ₩164,530 | ₩165,712 | -4.48% | 147.4만 |
|---|
| 2026.02.20 | ₩169,453 | ₩175,759 | ₩169,453 | ₩174,530 | +3.00% | 147.1만 |
|---|
| 2026.02.19 | ₩169,734 | ₩170,856 | ₩167,409 | ₩170,094 | +0.21% | 105.4만 |
|---|
| 2026.02.18 | ₩174,650 | ₩177,415 | ₩170,081 | ₩170,642 | -2.29% | 151만 |
|---|
| 2026.02.17 | ₩176,160 | ₩179,005 | ₩169,720 | ₩175,612 | -0.31% | 138.4만 |
|---|
| 2026.02.13 | ₩173,114 | ₩176,975 | ₩168,491 | ₩175,091 | +1.14% | 172.2만 |
|---|
| 2026.02.12 | ₩169,026 | ₩174,797 | ₩166,113 | ₩172,366 | +1.98% | 230.6만 |
|---|
| 2026.02.11 | ₩152,299 | ₩173,949 | ₩151,899 | ₩167,409 | +9.92% | 503.9만 |
|---|
| 2026.02.10 | ₩160,302 | ₩161,918 | ₩155,145 | ₩158,498 | -1.13% | 200.7만 |
|---|
| 2026.02.09 | ₩155,265 | ₩161,357 | ₩155,045 | ₩159,714 | +2.87% | 140.2만 |
|---|
| 2026.02.06 | ₩152,126 | ₩157,082 | ₩152,126 | ₩155,933 | +2.50% | 128.5만 |
|---|
| 2026.02.05 | ₩154,009 | ₩156,481 | ₩150,429 | ₩151,244 | -1.80% | 123.9만 |
|---|
| 2026.02.04 | ₩160,449 | ₩161,491 | ₩150,409 | ₩155,212 | -3.26% | 144.6만 |
|---|
| 2026.02.03 | ₩159,781 | ₩163,415 | ₩156,908 | ₩159,554 | -0.14% | 121.3만 |
|---|
| 2026.02.02 | ₩158,458 | ₩160,222 | ₩155,993 | ₩159,634 | +0.74% | 110.2만 |
|---|
| 2026.01.30 | ₩157,910 | ₩159,918 | ₩155,305 | ₩157,910 | 0.00% | 73.4만 |
|---|
| 2026.01.29 | ₩160,315 | ₩161,651 | ₩155,733 | ₩159,447 | -0.54% | 160.2만 |
|---|
| 2026.01.28 | ₩164,163 | ₩165,071 | ₩159,981 | ₩160,101 | -2.47% | 143.3만 |
|---|
| 2026.01.27 | ₩165,044 | ₩165,940 | ₩161,290 | ₩163,842 | -0.73% | 146.6만 |
|---|
| 2026.01.26 | ₩165,312 | ₩165,793 | ₩163,000 | ₩164,617 | -0.42% | 115.8만 |
|---|
| 2026.01.23 | ₩165,726 | ₩166,982 | ₩163,000 | ₩164,911 | -0.49% | 81.8만 |
|---|
| 2026.01.22 | ₩166,153 | ₩168,424 | ₩165,285 | ₩165,619 | -0.32% | 98.8만 |
|---|
| 2026.01.21 | ₩165,566 | ₩168,638 | ₩163,962 | ₩164,537 | -0.62% | 146.5만 |
|---|
| 2026.01.20 | ₩167,089 | ₩168,705 | ₩162,160 | ₩164,029 | -1.83% | 129.2만 |
|---|
| 2026.01.16 | ₩168,999 | ₩171,277 | ₩168,839 | ₩169,747 | +0.44% | 99.9만 |
|---|
| 2026.01.15 | ₩167,276 | ₩170,342 | ₩165,525 | ₩168,558 | +0.77% | 135.7만 |
|---|
| 2026.01.14 | ₩166,527 | ₩170,656 | ₩164,503 | ₩165,499 | -0.62% | 143.7만 |
|---|
| 2026.01.13 | ₩166,260 | ₩172,593 | ₩165,672 | ₩168,625 | +1.42% | 211.5만 |
|---|
| 2026.01.12 | ₩161,651 | ₩167,503 | ₩158,244 | ₩165,232 | +2.21% | 218.9만 |
|---|
| 2026.01.09 | ₩164,777 | ₩166,661 | ₩156,989 | ₩160,970 | -2.31% | 161.8만 |
|---|
| 2026.01.08 | ₩155,746 | ₩165,579 | ₩154,985 | ₩164,243 | +5.46% | 235.6만 |
|---|
| 2026.01.07 | ₩157,844 | ₩158,819 | ₩155,065 | ₩157,430 | -0.26% | 124.1만 |
|---|
| 2026.01.06 | ₩148,158 | ₩158,632 | ₩146,087 | ₩156,601 | +5.70% | 200.5만 |
|---|
| 2026.01.05 | ₩151,284 | ₩152,043 | ₩147,169 | ₩148,238 | -2.01% | 166.4만 |
|---|
| 2026.01.02 | ₩149,815 | ₩152,660 | ₩149,267 | ₩152,099 | +1.52% | 183만 |
|---|
| 2025.12.31 | ₩151,525 | ₩152,139 | ₩148,799 | ₩149,494 | -1.34% | 68.7만 |
|---|
| 2025.12.30 | ₩151,164 | ₩152,633 | ₩150,229 | ₩151,885 | +0.48% | 113.4만 |
|---|
| 2025.12.29 | ₩151,805 | ₩153,168 | ₩150,830 | ₩151,391 | -0.27% | 78.2만 |
|---|
| 2025.12.26 | ₩151,284 | ₩152,847 | ₩150,262 | ₩152,299 | +0.67% | 47.9만 |
|---|
| 2025.12.24 | ₩151,765 | ₩152,286 | ₩149,260 | ₩150,803 | -0.63% | 53.1만 |
|---|
| 2025.12.23 | ₩156,615 | ₩156,615 | ₩150,589 | ₩151,725 | -3.12% | 137.7만 |
|---|
| 2025.12.22 | ₩153,301 | ₩158,144 | ₩152,999 | ₩156,347 | +1.99% | 136.2만 |
|---|
| 2025.12.19 | ₩152,861 | ₩154,571 | ₩151,044 | ₩153,983 | +0.73% | 136.3만 |
|---|
| 2025.12.18 | ₩152,299 | ₩153,635 | ₩150,523 | ₩152,313 | +0.01% | 127.8만 |
|---|
| 2025.12.17 | ₩152,166 | ₩153,782 | ₩149,668 | ₩150,897 | -0.83% | 81.4만 |
|---|
| 2025.12.16 | ₩152,086 | ₩154,143 | ₩150,088 | ₩152,126 | +0.03% | 102.4만 |
|---|
| 2025.12.15 | ₩153,195 | ₩153,195 | ₩149,494 | ₩151,792 | -0.92% | 128.9만 |
|---|
| 2025.12.12 | ₩152,874 | ₩153,613 | ₩149,173 | ₩150,523 | -1.54% | 118.8만 |
|---|
| 2025.12.11 | ₩150,963 | ₩154,090 | ₩150,963 | ₩152,567 | +1.06% | 134.7만 |
|---|
| 2025.12.10 | ₩147,931 | ₩151,591 | ₩145,192 | ₩151,324 | +2.29% | 155.7만 |
|---|
| 2025.12.09 | ₩144,618 | ₩150,175 | ₩144,043 | ₩147,143 | +1.75% | 217.9만 |
|---|
| 2025.12.08 | ₩145,286 | ₩147,931 | ₩143,308 | ₩145,807 | +0.36% | 213만 |
|---|
| 2025.12.05 | ₩141,999 | ₩145,085 | ₩141,999 | ₩144,738 | +1.93% | 139.7만 |
|---|
| 2025.12.04 | ₩143,268 | ₩143,522 | ₩139,274 | ₩142,093 | -0.82% | 186.9만 |
|---|
| 2025.12.03 | ₩136,094 | ₩144,604 | ₩136,094 | ₩143,536 | +5.47% | 328.2만 |
|---|
| 2025.12.02 | ₩135,814 | ₩138,833 | ₩134,782 | ₩135,506 | -0.23% | 268.1만 |
|---|
| 2025.12.01 | ₩128,239 | ₩136,108 | ₩126,836 | ₩135,453 | +5.63% | 202.9만 |
|---|
| 2025.11.28 | ₩128,760 | ₩130,844 | ₩127,811 | ₩130,350 | +1.23% | 64.9만 |
|---|
| 2025.11.26 | ₩124,926 | ₩129,481 | ₩124,926 | ₩128,466 | +2.83% | 192.3만 |
|---|
| 2025.11.25 | ₩118,099 | ₩127,811 | ₩117,424 | ₩124,658 | +5.55% | 309.2만 |
|---|
| 2025.11.24 | ₩116,429 | ₩119,021 | ₩115,500 | ₩117,578 | +0.99% | 154.2만 |
|---|
| 2025.11.21 | ₩114,839 | ₩120,063 | ₩113,712 | ₩116,910 | +1.80% | 202.1만 |
|---|
| 2025.11.20 | ₩119,608 | ₩120,944 | ₩113,570 | ₩113,704 | -4.94% | 189.1만 |
|---|
| 2025.11.19 | ₩114,438 | ₩117,792 | ₩113,546 | ₩116,750 | +2.02% | 170.6만 |
|---|
| 2025.11.18 | ₩112,982 | ₩113,824 | ₩111,165 | ₩112,982 | 0.00% | 189.3만 |
|---|
| 2025.11.17 | ₩118,032 | ₩119,301 | ₩112,408 | ₩113,076 | -4.20% | 253.1만 |
|---|
| 2025.11.14 | ₩119,969 | ₩121,946 | ₩117,377 | ₩117,618 | -1.96% | 247.5만 |
|---|
| 2025.11.13 | ₩125,113 | ₩126,395 | ₩121,840 | ₩121,960 | -2.52% | 147.8만 |
|---|
| 2025.11.12 | ₩124,318 | ₩127,183 | ₩123,423 | ₩125,500 | +0.95% | 180.7만 |
|---|
| 2025.11.11 | ₩126,288 | ₩129,334 | ₩121,920 | ₩123,149 | -2.49% | 157.7만 |
|---|
| 2025.11.10 | ₩125,914 | ₩130,350 | ₩125,420 | ₩126,622 | +0.56% | 265.2만 |
|---|
| 2025.11.07 | ₩123,149 | ₩124,768 | ₩118,633 | ₩123,496 | +0.28% | 215.1만 |
|---|
| 2025.11.06 | ₩125,487 | ₩135,720 | ₩120,089 | ₩122,775 | -2.16% | 549.4만 |
|---|
| 2025.11.05 | ₩112,728 | ₩118,680 | ₩111,045 | ₩115,414 | +2.38% | 337.1만 |
|---|
| 2025.11.04 | ₩114,211 | ₩114,973 | ₩111,473 | ₩113,142 | -0.94% | 227만 |
|---|
| 2025.11.03 | ₩114,599 | ₩115,307 | ₩111,733 | ₩113,957 | -0.56% | 289.6만 |
|---|
| 2025.10.31 | ₩118,273 | ₩118,553 | ₩113,316 | ₩114,225 | -3.42% | 381.8만 |
|---|
| 2025.10.30 | ₩126,916 | ₩126,916 | ₩116,522 | ₩117,017 | -7.80% | 418만 |
|---|
| 2025.10.29 | ₩128,666 | ₩130,477 | ₩126,783 | ₩127,598 | -0.83% | 114.4만 |
|---|
| 2025.10.28 | ₩129,294 | ₩130,577 | ₩126,935 | ₩129,802 | +0.39% | 158.2만 |
|---|
| 2025.10.27 | ₩130,924 | ₩131,552 | ₩128,660 | ₩129,254 | -1.28% | 129.2만 |
|---|
| 2025.10.24 | ₩130,229 | ₩130,790 | ₩128,119 | ₩129,134 | -0.84% | 136.6만 |
|---|
| 2025.10.23 | ₩122,574 | ₩131,619 | ₩122,307 | ₩129,348 | +5.53% | 283.1만 |
|---|
| 2025.10.22 | ₩124,111 | ₩124,331 | ₩120,156 | ₩121,893 | -1.79% | 172.7만 |
|---|
| 2025.10.21 | ₩124,177 | ₩125,206 | ₩121,880 | ₩124,845 | +0.54% | 175.2만 |
|---|
| 2025.10.20 | ₩125,487 | ₩126,916 | ₩122,614 | ₩123,990 | -1.19% | 134.4만 |
|---|
| 2025.10.17 | ₩125,019 | ₩127,357 | ₩124,966 | ₩125,473 | +0.36% | 151.4만 |
|---|
| 2025.10.16 | ₩127,798 | ₩129,054 | ₩124,324 | ₩125,487 | -1.81% | 243.6만 |
|---|
| 2025.10.15 | ₩122,788 | ₩126,930 | ₩122,788 | ₩126,676 | +3.17% | 376.6만 |
|---|
| 2025.10.14 | ₩117,765 | ₩122,748 | ₩117,424 | ₩122,080 | +3.66% | 200.6만 |
|---|
| 2025.10.13 | ₩119,542 | ₩121,840 | ₩119,001 | ₩119,168 | -0.31% | 169.4만 |
|---|
| 2025.10.10 | ₩124,057 | ₩124,147 | ₩117,965 | ₩118,059 | -4.84% | 241.2만 |
|---|