시장 데이터를 불러오는 중
전체 종목
Summit State Bank - Common Stock 과거 주가
Summit State Bank - Common Stock · SSBI · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Summit State Bank - Common Stock · SSBI · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,522 | ₩16,750 | ₩16,094 | ₩16,375 | -0.89% | 3.6천 |
| 2026.10.08 | ₩16,965 | ₩16,965 | ₩16,965 | ₩16,965 | 0.00% | 0 |
| 2026.10.07 | ₩16,147 | ₩16,965 | ₩16,147 | ₩16,965 | +5.06% | 3천 |
| 2026.10.06 | ₩16,388 | ₩16,857 | ₩16,388 | ₩16,857 | +2.86% | 2천 |
| 2026.10.05 | ₩16,268 | ₩16,710 | ₩16,120 | ₩16,362 | +0.58% | 1.2만 |
| 2026.10.02 | ₩16,536 | ₩16,563 | ₩16,107 | ₩16,335 | -1.22% | 1.8천 |
| 2026.10.01 | ₩16,161 | ₩16,683 | ₩16,094 | ₩16,415 | +1.58% | 3.1천 |
| 2026.09.30 | ₩16,683 | ₩16,857 | ₩16,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,469 |
| -1.29% |
| 1.1천 |
| 2026.09.29 | ₩16,670 | ₩16,670 | ₩16,670 | ₩16,670 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩16,080 | ₩16,670 | ₩16,080 | ₩16,670 | +3.67% | 1.7천 |
|---|
| 2026.09.25 | ₩16,094 | ₩16,670 | ₩16,080 | ₩16,670 | +3.58% | 9.7천 |
|---|
| 2026.09.24 | ₩16,094 | ₩17,072 | ₩16,094 | ₩16,174 | +0.50% | 3천 |
|---|
| 2026.09.23 | ₩16,147 | ₩16,790 | ₩16,147 | ₩16,536 | +2.41% | 3.7천 |
|---|
| 2026.09.22 | ₩16,254 | ₩17,152 | ₩16,161 | ₩17,152 | +5.52% | 3.2천 |
|---|
| 2026.09.21 | ₩16,790 | ₩16,790 | ₩16,790 | ₩16,790 | 0.00% | 400 |
|---|
| 2026.09.18 | ₩17,420 | ₩18,090 | ₩16,549 | ₩16,549 | -5.00% | 2.5만 |
|---|
| 2026.09.17 | ₩16,161 | ₩17,420 | ₩16,161 | ₩17,420 | +7.79% | 2.3천 |
|---|
| 2026.09.16 | ₩16,589 | ₩16,589 | ₩16,589 | ₩16,589 | 0.00% | 800 |
|---|
| 2026.09.15 | ₩16,496 | ₩17,420 | ₩16,161 | ₩17,380 | +5.36% | 1만 |
|---|
| 2026.09.14 | ₩16,348 | ₩16,790 | ₩16,201 | ₩16,201 | -0.90% | 1.1만 |
|---|
| 2026.09.11 | ₩17,018 | ₩17,018 | ₩16,134 | ₩16,362 | -3.86% | 4.9천 |
|---|
| 2026.09.10 | ₩16,884 | ₩16,951 | ₩16,415 | ₩16,415 | -2.78% | 2.2만 |
|---|
| 2026.09.09 | ₩17,246 | ₩17,259 | ₩17,018 | ₩17,018 | -1.32% | 1.4천 |
|---|
| 2026.09.08 | ₩16,965 | ₩17,259 | ₩16,884 | ₩17,072 | +0.63% | 6천 |
|---|
| 2026.09.04 | ₩16,965 | ₩16,965 | ₩16,951 | ₩16,965 | 0.00% | 1.3천 |
|---|
| 2026.09.03 | ₩16,951 | ₩16,965 | ₩16,951 | ₩16,965 | +0.08% | 400 |
|---|
| 2026.09.02 | ₩17,166 | ₩17,166 | ₩16,951 | ₩16,951 | -1.25% | 1.5만 |
|---|
| 2026.09.01 | ₩17,233 | ₩17,233 | ₩17,233 | ₩17,233 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩17,166 | ₩17,233 | ₩17,166 | ₩17,233 | +0.39% | 700 |
|---|
| 2026.08.28 | ₩17,246 | ₩17,246 | ₩17,246 | ₩17,246 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩17,246 | ₩17,246 | ₩17,246 | ₩17,246 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩17,233 | ₩17,246 | ₩17,152 | ₩17,246 | +0.08% | 2.5천 |
|---|
| 2026.08.25 | ₩17,192 | ₩17,286 | ₩17,192 | ₩17,286 | +0.55% | 600 |
|---|
| 2026.08.24 | ₩17,152 | ₩17,152 | ₩17,152 | ₩17,152 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩17,139 | ₩17,139 | ₩17,139 | ₩17,139 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩17,139 | ₩17,139 | ₩17,139 | ₩17,139 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩17,313 | ₩17,313 | ₩17,139 | ₩17,139 | -1.01% | 1.3천 |
|---|
| 2026.08.18 | ₩17,420 | ₩17,621 | ₩17,313 | ₩17,313 | -0.62% | 1만 |
|---|
| 2026.08.17 | ₩17,313 | ₩17,313 | ₩17,313 | ₩17,313 | 0.00% | 3.5천 |
|---|
| 2026.08.14 | ₩17,313 | ₩17,313 | ₩17,313 | ₩17,313 | 0.00% | 1.3천 |
|---|
| 2026.08.13 | ₩17,300 | ₩17,300 | ₩17,300 | ₩17,300 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩17,206 | ₩17,300 | ₩17,206 | ₩17,300 | +0.55% | 2.5천 |
|---|
| 2026.08.11 | ₩17,447 | ₩17,447 | ₩17,447 | ₩17,447 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩17,769 | ₩17,769 | ₩17,326 | ₩17,447 | -1.81% | 6천 |
|---|
| 2026.08.07 | ₩17,903 | ₩17,983 | ₩17,862 | ₩17,983 | +0.45% | 2.7천 |
|---|
| 2026.08.06 | ₩17,769 | ₩17,903 | ₩17,769 | ₩17,849 | +0.45% | 2.6천 |
|---|
| 2026.08.05 | ₩17,688 | ₩17,996 | ₩17,688 | ₩17,889 | +1.14% | 1.4천 |
|---|
| 2026.08.04 | ₩17,594 | ₩17,715 | ₩17,112 | ₩17,420 | -0.99% | 3.3천 |
|---|
| 2026.08.03 | ₩16,764 | ₩17,246 | ₩16,764 | ₩17,246 | +2.88% | 5.3천 |
|---|
| 2026.07.31 | ₩16,965 | ₩17,085 | ₩16,603 | ₩16,603 | -2.13% | 2.2만 |
|---|
| 2026.07.30 | ₩17,393 | ₩17,393 | ₩16,750 | ₩16,750 | -3.70% | 1만 |
|---|
| 2026.07.29 | ₩17,675 | ₩17,675 | ₩17,581 | ₩17,581 | -0.53% | 1.2천 |
|---|
| 2026.07.28 | ₩17,514 | ₩17,755 | ₩17,514 | ₩17,648 | +0.77% | 7.8천 |
|---|
| 2026.07.27 | ₩17,755 | ₩17,755 | ₩17,085 | ₩17,487 | -1.51% | 2.1만 |
|---|
| 2026.07.24 | ₩17,795 | ₩17,795 | ₩17,460 | ₩17,568 | -1.28% | 2.3만 |
|---|
| 2026.07.23 | ₩17,795 | ₩17,795 | ₩17,795 | ₩17,795 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩17,688 | ₩17,688 | ₩17,688 | ₩17,688 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩18,211 | ₩18,211 | ₩17,554 | ₩17,688 | -2.87% | 1만 |
|---|
| 2026.07.20 | ₩18,184 | ₩18,197 | ₩18,184 | ₩18,197 | +0.07% | 700 |
|---|
| 2026.07.17 | ₩18,251 | ₩18,251 | ₩18,251 | ₩18,251 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩18,090 | ₩18,130 | ₩18,090 | ₩18,090 | 0.00% | 7.4천 |
|---|
| 2026.07.15 | ₩18,130 | ₩18,130 | ₩18,130 | ₩18,130 | 0.00% | 400 |
|---|
| 2026.07.14 | ₩17,970 | ₩18,331 | ₩17,581 | ₩17,849 | -0.67% | 1.3만 |
|---|
| 2026.07.13 | ₩18,197 | ₩18,224 | ₩18,144 | ₩18,144 | -0.29% | 2.2천 |
|---|
| 2026.07.10 | ₩17,836 | ₩18,063 | ₩17,836 | ₩18,010 | +0.98% | 1.2만 |
|---|
| 2026.07.09 | ₩17,809 | ₩17,809 | ₩17,809 | ₩17,809 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩17,809 | ₩17,809 | ₩17,809 | ₩17,809 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩17,809 | ₩17,809 | ₩17,809 | ₩17,809 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩17,809 | ₩17,809 | ₩17,809 | ₩17,809 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩18,171 | ₩18,171 | ₩17,809 | ₩17,809 | -1.99% | 1만 |
|---|
| 2026.07.01 | ₩18,452 | ₩18,465 | ₩18,117 | ₩18,157 | -1.60% | 1.1만 |
|---|
| 2026.06.30 | ₩18,385 | ₩18,653 | ₩18,117 | ₩18,171 | -1.17% | 1.1만 |
|---|
| 2026.06.29 | ₩18,720 | ₩18,720 | ₩18,720 | ₩18,720 | 0.00% | 900 |
|---|
| 2026.06.26 | ₩18,291 | ₩18,760 | ₩18,037 | ₩18,760 | +2.56% | 2.1만 |
|---|
| 2026.06.25 | ₩18,546 | ₩18,546 | ₩18,171 | ₩18,238 | -1.66% | 1.5천 |
|---|
| 2026.06.24 | ₩18,599 | ₩18,599 | ₩18,372 | ₩18,559 | -0.22% | 1.9천 |
|---|
| 2026.06.23 | ₩18,157 | ₩18,720 | ₩18,157 | ₩18,720 | +3.10% | 6.5천 |
|---|
| 2026.06.22 | ₩18,197 | ₩18,197 | ₩18,157 | ₩18,157 | -0.22% | 5.5천 |
|---|
| 2026.06.18 | ₩18,117 | ₩18,197 | ₩18,037 | ₩18,197 | +0.44% | 8.9천 |
|---|
| 2026.06.17 | ₩18,197 | ₩18,197 | ₩18,197 | ₩18,197 | 0.00% | 400 |
|---|
| 2026.06.16 | ₩18,117 | ₩18,117 | ₩18,117 | ₩18,117 | 0.00% | 700 |
|---|
| 2026.06.15 | ₩18,090 | ₩18,291 | ₩18,023 | ₩18,211 | +0.67% | 1.2만 |
|---|
| 2026.06.12 | ₩18,023 | ₩18,023 | ₩18,023 | ₩18,023 | 0.00% | 2.2천 |
|---|
| 2026.06.11 | ₩18,023 | ₩18,023 | ₩17,970 | ₩18,023 | 0.00% | 1.4천 |
|---|
| 2026.06.10 | ₩18,090 | ₩18,090 | ₩17,970 | ₩17,970 | -0.67% | 2천 |
|---|
| 2026.06.09 | ₩18,077 | ₩18,077 | ₩18,077 | ₩18,077 | 0.00% | 500 |
|---|
| 2026.06.08 | ₩17,970 | ₩17,970 | ₩17,970 | ₩17,970 | 0.00% | 500 |
|---|
| 2026.06.05 | ₩17,916 | ₩17,996 | ₩17,795 | ₩17,943 | +0.15% | 5.4천 |
|---|
| 2026.06.04 | ₩17,996 | ₩18,023 | ₩17,903 | ₩17,903 | -0.52% | 5.2천 |
|---|
| 2026.06.03 | ₩18,157 | ₩18,157 | ₩18,157 | ₩18,157 | 0.00% | 4.9천 |
|---|
| 2026.06.02 | ₩18,157 | ₩18,157 | ₩18,157 | ₩18,157 | 0.00% | 900 |
|---|
| 2026.06.01 | ₩18,197 | ₩18,197 | ₩18,184 | ₩18,197 | 0.00% | 3.3천 |
|---|
| 2026.05.29 | ₩18,117 | ₩18,197 | ₩18,117 | ₩18,184 | +0.37% | 4.6천 |
|---|
| 2026.05.28 | ₩18,291 | ₩18,291 | ₩18,157 | ₩18,197 | -0.51% | 5.2천 |
|---|
| 2026.05.27 | ₩18,264 | ₩18,264 | ₩18,264 | ₩18,264 | 0.00% | 900 |
|---|
| 2026.05.26 | ₩18,238 | ₩18,305 | ₩18,238 | ₩18,238 | 0.00% | 1.1만 |
|---|
| 2026.05.22 | ₩18,090 | ₩18,171 | ₩18,090 | ₩18,171 | +0.44% | 700 |
|---|
| 2026.05.21 | ₩18,077 | ₩18,077 | ₩17,956 | ₩17,956 | -0.67% | 2.4천 |
|---|
| 2026.05.20 | ₩18,157 | ₩18,197 | ₩17,782 | ₩17,889 | -1.48% | 2.3만 |
|---|
| 2026.05.19 | ₩18,157 | ₩18,157 | ₩18,157 | ₩18,157 | 0.00% | 700 |
|---|
| 2026.05.18 | ₩18,117 | ₩18,117 | ₩18,117 | ₩18,117 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩18,264 | ₩18,264 | ₩18,090 | ₩18,090 | -0.95% | 2.3천 |
|---|
| 2026.05.14 | ₩18,157 | ₩18,278 | ₩18,157 | ₩18,278 | +0.66% | 600 |
|---|
| 2026.05.13 | ₩18,318 | ₩18,358 | ₩18,090 | ₩18,117 | -1.10% | 1.5만 |
|---|
| 2026.05.12 | ₩18,318 | ₩18,318 | ₩18,305 | ₩18,305 | -0.07% | 700 |
|---|
| 2026.05.11 | ₩18,358 | ₩18,358 | ₩18,345 | ₩18,358 | 0.00% | 2.1천 |
|---|
| 2026.05.08 | ₩18,291 | ₩18,372 | ₩18,278 | ₩18,345 | +0.29% | 3.4천 |
|---|
| 2026.05.07 | ₩18,130 | ₩18,264 | ₩18,130 | ₩18,264 | +0.74% | 1.3천 |
|---|
| 2026.05.06 | ₩18,211 | ₩18,211 | ₩18,117 | ₩18,117 | -0.52% | 1.3천 |
|---|
| 2026.05.05 | ₩17,929 | ₩18,023 | ₩17,929 | ₩18,023 | +0.52% | 700 |
|---|
| 2026.05.04 | ₩18,157 | ₩18,157 | ₩17,929 | ₩17,929 | -1.25% | 600 |
|---|
| 2026.05.01 | ₩18,425 | ₩18,425 | ₩17,099 | ₩18,130 | -1.60% | 6.9천 |
|---|
| 2026.04.30 | ₩18,398 | ₩18,613 | ₩18,358 | ₩18,425 | +0.15% | 1.6만 |
|---|
| 2026.04.29 | ₩18,425 | ₩18,519 | ₩18,305 | ₩18,305 | -0.65% | 8천 |
|---|
| 2026.04.28 | ₩18,425 | ₩18,452 | ₩18,425 | ₩18,425 | 0.00% | 1.6천 |
|---|
| 2026.04.27 | ₩18,532 | ₩18,532 | ₩18,425 | ₩18,452 | -0.43% | 5천 |
|---|
| 2026.04.24 | ₩18,372 | ₩18,372 | ₩18,372 | ₩18,372 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩18,372 | ₩18,372 | ₩18,372 | ₩18,372 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩18,372 | ₩18,372 | ₩18,372 | ₩18,372 | 0.00% | 3.3천 |
|---|
| 2026.04.21 | ₩18,318 | ₩18,425 | ₩18,318 | ₩18,425 | +0.59% | 5.3천 |
|---|
| 2026.04.20 | ₩18,305 | ₩18,305 | ₩18,305 | ₩18,305 | 0.00% | 900 |
|---|
| 2026.04.17 | ₩18,358 | ₩18,425 | ₩18,358 | ₩18,398 | +0.22% | 7.9천 |
|---|
| 2026.04.16 | ₩18,358 | ₩18,398 | ₩18,291 | ₩18,345 | -0.07% | 7.2천 |
|---|
| 2026.04.15 | ₩18,305 | ₩18,412 | ₩18,291 | ₩18,398 | +0.51% | 5.5천 |
|---|
| 2026.04.14 | ₩18,358 | ₩18,358 | ₩18,358 | ₩18,358 | 0.00% | 4.4천 |
|---|
| 2026.04.13 | ₩18,465 | ₩18,465 | ₩18,251 | ₩18,251 | -1.16% | 4.1천 |
|---|
| 2026.04.10 | ₩18,251 | ₩18,345 | ₩18,251 | ₩18,345 | +0.51% | 2.1천 |
|---|
| 2026.04.09 | ₩18,358 | ₩18,358 | ₩18,224 | ₩18,224 | -0.73% | 300 |
|---|
| 2026.04.08 | ₩18,130 | ₩18,425 | ₩17,286 | ₩18,184 | +0.30% | 7.1천 |
|---|
| 2026.04.07 | ₩18,077 | ₩18,425 | ₩18,077 | ₩18,425 | +1.93% | 2.3천 |
|---|
| 2026.04.06 | ₩18,090 | ₩18,090 | ₩17,541 | ₩17,943 | -0.81% | 1.9천 |
|---|
| 2026.04.02 | ₩17,889 | ₩17,956 | ₩17,688 | ₩17,956 | +0.37% | 2.4천 |
|---|
| 2026.04.01 | ₩18,090 | ₩18,090 | ₩17,635 | ₩17,635 | -2.52% | 500 |
|---|
| 2026.03.31 | ₩17,916 | ₩18,291 | ₩17,916 | ₩17,916 | 0.00% | 6.3천 |
|---|
| 2026.03.30 | ₩17,903 | ₩18,077 | ₩17,822 | ₩17,916 | +0.07% | 3.3천 |
|---|
| 2026.03.27 | ₩17,903 | ₩18,157 | ₩17,809 | ₩17,822 | -0.45% | 4.5천 |
|---|
| 2026.03.26 | ₩17,085 | ₩17,903 | ₩17,085 | ₩17,903 | +4.78% | 8천 |
|---|
| 2026.03.25 | ₩17,085 | ₩17,702 | ₩17,085 | ₩17,554 | +2.75% | 2.8천 |
|---|
| 2026.03.24 | ₩17,742 | ₩17,742 | ₩17,487 | ₩17,487 | -1.44% | 2.5천 |
|---|
| 2026.03.23 | ₩17,755 | ₩17,755 | ₩17,420 | ₩17,474 | -1.58% | 1.7만 |
|---|
| 2026.03.20 | ₩17,420 | ₩17,755 | ₩17,420 | ₩17,755 | +1.92% | 7.7천 |
|---|
| 2026.03.19 | ₩17,447 | ₩17,447 | ₩17,407 | ₩17,407 | -0.23% | 6천 |
|---|
| 2026.03.18 | ₩17,420 | ₩17,755 | ₩17,420 | ₩17,661 | +1.38% | 1.4천 |
|---|
| 2026.03.17 | ₩17,648 | ₩17,648 | ₩17,420 | ₩17,420 | -1.29% | 7천 |
|---|
| 2026.03.16 | ₩17,755 | ₩17,755 | ₩17,420 | ₩17,420 | -1.89% | 600 |
|---|
| 2026.03.13 | ₩17,420 | ₩17,715 | ₩17,420 | ₩17,715 | +1.69% | 2.8천 |
|---|
| 2026.03.12 | ₩17,152 | ₩17,152 | ₩17,152 | ₩17,152 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩17,246 | ₩17,313 | ₩17,125 | ₩17,152 | -0.54% | 1.3만 |
|---|
| 2026.03.10 | ₩17,152 | ₩17,152 | ₩17,152 | ₩17,152 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩17,152 | ₩17,152 | ₩17,152 | ₩17,152 | 0.00% | 800 |
|---|
| 2026.03.06 | ₩17,085 | ₩17,541 | ₩17,085 | ₩17,541 | +2.67% | 1천 |
|---|
| 2026.03.05 | ₩18,197 | ₩18,197 | ₩17,501 | ₩17,501 | -3.83% | 700 |
|---|
| 2026.03.04 | ₩18,077 | ₩18,077 | ₩18,077 | ₩18,077 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩17,233 | ₩18,077 | ₩17,233 | ₩18,077 | +4.90% | 600 |
|---|
| 2026.03.02 | ₩17,862 | ₩17,862 | ₩17,233 | ₩17,233 | -3.53% | 1.7천 |
|---|
| 2026.02.27 | ₩17,862 | ₩17,862 | ₩17,099 | ₩17,514 | -1.95% | 7.5천 |
|---|
| 2026.02.26 | ₩17,661 | ₩17,661 | ₩17,661 | ₩17,661 | 0.00% | 5.7천 |
|---|
| 2026.02.25 | ₩18,197 | ₩18,197 | ₩17,755 | ₩17,889 | -1.69% | 6.4천 |
|---|
| 2026.02.24 | ₩18,291 | ₩18,291 | ₩17,460 | ₩17,755 | -2.93% | 2.1만 |
|---|
| 2026.02.23 | ₩18,171 | ₩18,184 | ₩17,956 | ₩17,956 | -1.18% | 1.2천 |
|---|
| 2026.02.20 | ₩17,018 | ₩18,345 | ₩17,018 | ₩18,345 | +7.80% | 800 |
|---|
| 2026.02.19 | ₩18,023 | ₩18,425 | ₩18,010 | ₩18,425 | +2.23% | 1천 |
|---|
| 2026.02.18 | ₩17,903 | ₩18,117 | ₩17,903 | ₩18,117 | +1.20% | 2.8천 |
|---|
| 2026.02.17 | ₩18,305 | ₩18,465 | ₩17,903 | ₩17,903 | -2.20% | 2.6만 |
|---|
| 2026.02.13 | ₩18,492 | ₩18,613 | ₩18,010 | ₩18,613 | +0.65% | 6.8천 |
|---|
| 2026.02.12 | ₩18,626 | ₩18,626 | ₩18,224 | ₩18,345 | -1.51% | 4.4천 |
|---|
| 2026.02.11 | ₩18,157 | ₩18,224 | ₩18,157 | ₩18,157 | 0.00% | 5.7천 |
|---|
| 2026.02.10 | ₩18,465 | ₩18,626 | ₩18,010 | ₩18,130 | -1.81% | 2만 |
|---|
| 2026.02.09 | ₩18,599 | ₩18,599 | ₩18,452 | ₩18,452 | -0.79% | 600 |
|---|
| 2026.02.06 | ₩18,452 | ₩18,452 | ₩18,452 | ₩18,452 | 0.00% | 1.8천 |
|---|
| 2026.02.05 | ₩18,439 | ₩18,492 | ₩18,010 | ₩18,439 | 0.00% | 1.5만 |
|---|
| 2026.02.04 | ₩18,318 | ₩18,318 | ₩18,318 | ₩18,318 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩18,425 | ₩18,425 | ₩18,318 | ₩18,318 | -0.58% | 700 |
|---|
| 2026.02.02 | ₩18,358 | ₩18,465 | ₩18,358 | ₩18,412 | +0.29% | 1.9만 |
|---|
| 2026.01.30 | ₩18,144 | ₩18,331 | ₩18,144 | ₩18,331 | +1.03% | 1.4천 |
|---|
| 2026.01.29 | ₩18,425 | ₩18,546 | ₩18,238 | ₩18,238 | -1.02% | 2.4만 |
|---|
| 2026.01.28 | ₩18,492 | ₩18,492 | ₩18,358 | ₩18,465 | -0.14% | 1.5천 |
|---|
| 2026.01.27 | ₩18,238 | ₩18,760 | ₩18,238 | ₩18,412 | +0.96% | 1.3만 |
|---|
| 2026.01.26 | ₩18,211 | ₩18,224 | ₩18,130 | ₩18,197 | -0.07% | 6.5천 |
|---|
| 2026.01.23 | ₩18,117 | ₩18,224 | ₩18,117 | ₩18,130 | +0.07% | 2.9천 |
|---|
| 2026.01.22 | ₩18,224 | ₩18,224 | ₩17,755 | ₩18,023 | -1.10% | 3.8천 |
|---|
| 2026.01.21 | ₩18,077 | ₩18,653 | ₩17,836 | ₩17,836 | -1.33% | 8.7천 |
|---|
| 2026.01.20 | ₩17,621 | ₩18,023 | ₩17,621 | ₩18,023 | +2.28% | 500 |
|---|
| 2026.01.16 | ₩16,737 | ₩17,487 | ₩16,737 | ₩17,393 | +3.92% | 2.4만 |
|---|
| 2026.01.15 | ₩16,549 | ₩16,750 | ₩16,496 | ₩16,750 | +1.21% | 1.8만 |
|---|
| 2026.01.14 | ₩16,750 | ₩16,750 | ₩16,415 | ₩16,415 | -2.00% | 2.6천 |
|---|
| 2026.01.13 | ₩16,455 | ₩16,455 | ₩16,429 | ₩16,429 | -0.16% | 700 |
|---|
| 2026.01.12 | ₩16,710 | ₩16,710 | ₩16,710 | ₩16,710 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩16,134 | ₩16,710 | ₩16,134 | ₩16,710 | +3.57% | 1.7만 |
|---|
| 2026.01.08 | ₩15,852 | ₩16,214 | ₩15,852 | ₩16,080 | +1.44% | 4.3천 |
|---|
| 2026.01.07 | ₩16,040 | ₩16,040 | ₩16,040 | ₩16,040 | 0.00% | 1.7천 |
|---|
| 2026.01.06 | ₩16,013 | ₩16,120 | ₩16,013 | ₩16,027 | +0.08% | 600 |
|---|
| 2026.01.05 | ₩15,960 | ₩16,147 | ₩15,960 | ₩16,147 | +1.18% | 1.2만 |
|---|
| 2026.01.02 | ₩15,477 | ₩15,960 | ₩15,464 | ₩15,960 | +3.12% | 5천 |
|---|
| 2025.12.31 | ₩15,437 | ₩15,584 | ₩15,437 | ₩15,584 | +0.95% | 700 |
|---|
| 2025.12.30 | ₩15,584 | ₩15,625 | ₩15,223 | ₩15,223 | -2.32% | 6.5천 |
|---|
| 2025.12.29 | ₩15,678 | ₩15,678 | ₩15,584 | ₩15,678 | 0.00% | 5천 |
|---|
| 2025.12.26 | ₩15,598 | ₩15,745 | ₩15,598 | ₩15,745 | +0.95% | 2천 |
|---|
| 2025.12.24 | ₩15,611 | ₩15,611 | ₩15,571 | ₩15,598 | -0.09% | 1.6천 |
|---|
| 2025.12.23 | ₩15,678 | ₩15,678 | ₩15,558 | ₩15,558 | -0.77% | 2.2천 |
|---|
| 2025.12.22 | ₩15,625 | ₩15,625 | ₩15,491 | ₩15,491 | -0.86% | 1천 |
|---|
| 2025.12.19 | ₩15,357 | ₩15,745 | ₩15,357 | ₩15,745 | +2.53% | 8.9천 |
|---|
| 2025.12.18 | ₩15,343 | ₩15,544 | ₩15,182 | ₩15,357 | +0.09% | 1.5만 |
|---|
| 2025.12.17 | ₩15,477 | ₩15,544 | ₩15,196 | ₩15,196 | -1.82% | 1.4만 |
|---|
| 2025.12.16 | ₩15,772 | ₩15,772 | ₩15,477 | ₩15,477 | -1.87% | 6.1천 |
|---|
| 2025.12.15 | ₩15,544 | ₩15,973 | ₩15,424 | ₩15,477 | -0.43% | 8.7천 |
|---|
| 2025.12.12 | ₩15,249 | ₩15,477 | ₩15,169 | ₩15,477 | +1.49% | 8.1천 |
|---|
| 2025.12.11 | ₩15,209 | ₩16,000 | ₩15,115 | ₩15,357 | +0.97% | 3.5만 |
|---|
| 2025.12.10 | ₩14,955 | ₩15,383 | ₩14,941 | ₩15,209 | +1.70% | 1.6만 |
|---|
| 2025.12.09 | ₩14,740 | ₩15,249 | ₩14,740 | ₩14,874 | +0.91% | 5.1천 |
|---|
| 2025.12.08 | ₩14,874 | ₩14,968 | ₩14,593 | ₩14,620 | -1.71% | 2만 |
|---|
| 2025.12.05 | ₩14,767 | ₩15,330 | ₩14,767 | ₩14,914 | +1.00% | 8천 |
|---|
| 2025.12.04 | ₩14,673 | ₩14,673 | ₩14,673 | ₩14,673 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩14,566 | ₩14,687 | ₩14,566 | ₩14,673 | +0.74% | 1만 |
|---|
| 2025.12.02 | ₩14,593 | ₩14,593 | ₩14,553 | ₩14,566 | -0.18% | 1.3천 |
|---|
| 2025.12.01 | ₩14,472 | ₩14,646 | ₩14,472 | ₩14,539 | +0.46% | 7.8천 |
|---|
| 2025.11.28 | ₩14,660 | ₩14,660 | ₩14,526 | ₩14,526 | -0.91% | 8.4천 |
|---|
| 2025.11.26 | ₩14,472 | ₩14,606 | ₩14,472 | ₩14,539 | +0.46% | 6.6천 |
|---|
| 2025.11.25 | ₩14,070 | ₩14,579 | ₩14,070 | ₩14,579 | +3.62% | 8.1천 |
|---|
| 2025.11.24 | ₩14,419 | ₩14,419 | ₩14,419 | ₩14,419 | 0.00% | 1.3천 |
|---|
| 2025.11.21 | ₩14,633 | ₩14,633 | ₩14,633 | ₩14,633 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩14,137 | ₩14,231 | ₩14,070 | ₩14,070 | -0.47% | 7.2천 |
|---|
| 2025.11.19 | ₩14,352 | ₩14,352 | ₩14,084 | ₩14,084 | -1.87% | 8.9천 |
|---|
| 2025.11.18 | ₩14,218 | ₩14,472 | ₩14,218 | ₩14,472 | +1.79% | 700 |
|---|
| 2025.11.17 | ₩14,606 | ₩14,606 | ₩14,338 | ₩14,405 | -1.38% | 8.8천 |
|---|
| 2025.11.14 | ₩14,606 | ₩14,606 | ₩14,472 | ₩14,512 | -0.64% | 700 |
|---|
| 2025.11.13 | ₩14,432 | ₩14,472 | ₩14,432 | ₩14,472 | +0.28% | 3.3천 |
|---|
| 2025.11.12 | ₩14,472 | ₩14,472 | ₩14,432 | ₩14,432 | -0.28% | 1.4천 |
|---|
| 2025.11.11 | ₩14,405 | ₩14,405 | ₩14,405 | ₩14,405 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩14,419 | ₩14,419 | ₩14,338 | ₩14,352 | -0.46% | 8.4천 |
|---|
| 2025.11.07 | ₩14,137 | ₩14,419 | ₩14,137 | ₩14,405 | +1.90% | 4.3천 |
|---|
| 2025.11.06 | ₩14,606 | ₩14,620 | ₩14,110 | ₩14,110 | -3.39% | 1.1만 |
|---|
| 2025.11.05 | ₩14,740 | ₩14,740 | ₩14,660 | ₩14,687 | -0.36% | 1.6만 |
|---|
| 2025.11.04 | ₩14,566 | ₩14,687 | ₩14,539 | ₩14,539 | -0.18% | 6.5천 |
|---|
| 2025.11.03 | ₩14,499 | ₩14,526 | ₩14,499 | ₩14,526 | +0.18% | 1.6천 |
|---|
| 2025.10.31 | ₩14,405 | ₩14,620 | ₩14,084 | ₩14,620 | +1.49% | 4.6만 |
|---|
| 2025.10.30 | ₩14,539 | ₩14,740 | ₩13,869 | ₩14,432 | -0.74% | 4.1만 |
|---|
| 2025.10.29 | ₩15,209 | ₩15,249 | ₩14,472 | ₩14,539 | -4.41% | 7.7만 |
|---|
| 2025.10.28 | ₩15,759 | ₩15,852 | ₩15,759 | ₩15,772 | +0.09% | 1.6천 |
|---|
| 2025.10.27 | ₩15,745 | ₩15,745 | ₩15,745 | ₩15,745 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩15,745 | ₩15,839 | ₩15,745 | ₩15,745 | 0.00% | 4.4만 |
|---|
| 2025.10.23 | ₩15,826 | ₩15,826 | ₩15,692 | ₩15,745 | -0.51% | 1.8만 |
|---|
| 2025.10.22 | ₩15,879 | ₩15,879 | ₩15,826 | ₩15,826 | -0.34% | 8천 |
|---|
| 2025.10.21 | ₩15,919 | ₩15,919 | ₩15,919 | ₩15,919 | 0.00% | 1.1천 |
|---|
| 2025.10.20 | ₩15,772 | ₩15,812 | ₩15,772 | ₩15,812 | +0.25% | 900 |
|---|
| 2025.10.17 | ₩15,919 | ₩15,919 | ₩15,919 | ₩15,919 | 0.00% | 300 |
|---|
| 2025.10.16 | ₩15,946 | ₩15,946 | ₩15,745 | ₩15,745 | -1.26% | 7.9천 |
|---|
| 2025.10.15 | ₩15,852 | ₩15,946 | ₩15,852 | ₩15,852 | 0.00% | 4.5천 |
|---|
| 2025.10.14 | ₩15,933 | ₩15,933 | ₩15,785 | ₩15,852 | -0.50% | 1.4천 |
|---|
| 2025.10.13 | ₩15,692 | ₩15,759 | ₩15,692 | ₩15,759 | +0.43% | 1.2만 |
|---|
| 2025.10.10 | ₩16,080 | ₩16,080 | ₩15,759 | ₩15,772 | -1.92% | 1.1만 |
|---|