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 | ₩16,473 | ₩16,700 | ₩16,045 | ₩16,326 | -0.89% | 3.6천 |
| 2026.10.08 | ₩16,914 | ₩16,914 | ₩16,914 | ₩16,914 | 0.00% | 0 |
| 2026.10.07 | ₩16,099 | ₩16,914 | ₩16,099 | ₩16,914 | +5.06% | 3천 |
| 2026.10.06 | ₩16,339 | ₩16,807 | ₩16,339 | ₩16,807 | +2.86% | 2천 |
| 2026.10.05 | ₩16,219 | ₩16,660 | ₩16,072 | ₩16,312 | +0.58% | 1.2만 |
| 2026.10.02 | ₩16,486 | ₩16,513 | ₩16,058 | ₩16,286 | -1.22% | 1.8천 |
| 2026.10.01 | ₩16,112 | ₩16,633 | ₩16,045 | ₩16,366 | +1.58% | 3.1천 |
| 2026.09.30 | ₩16,633 | ₩16,807 | ₩16,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,419 |
| -1.29% |
| 1.1천 |
| 2026.09.29 | ₩16,620 | ₩16,620 | ₩16,620 | ₩16,620 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩16,032 | ₩16,620 | ₩16,032 | ₩16,620 | +3.67% | 1.7천 |
|---|
| 2026.09.25 | ₩16,045 | ₩16,620 | ₩16,032 | ₩16,620 | +3.58% | 9.7천 |
|---|
| 2026.09.24 | ₩16,045 | ₩17,020 | ₩16,045 | ₩16,125 | +0.50% | 3천 |
|---|
| 2026.09.23 | ₩16,099 | ₩16,740 | ₩16,099 | ₩16,486 | +2.41% | 3.7천 |
|---|
| 2026.09.22 | ₩16,205 | ₩17,101 | ₩16,112 | ₩17,101 | +5.52% | 3.2천 |
|---|
| 2026.09.21 | ₩16,740 | ₩16,740 | ₩16,740 | ₩16,740 | 0.00% | 400 |
|---|
| 2026.09.18 | ₩17,368 | ₩18,036 | ₩16,499 | ₩16,499 | -5.00% | 2.5만 |
|---|
| 2026.09.17 | ₩16,112 | ₩17,368 | ₩16,112 | ₩17,368 | +7.79% | 2.3천 |
|---|
| 2026.09.16 | ₩16,539 | ₩16,539 | ₩16,539 | ₩16,539 | 0.00% | 800 |
|---|
| 2026.09.15 | ₩16,446 | ₩17,368 | ₩16,112 | ₩17,328 | +5.36% | 1만 |
|---|
| 2026.09.14 | ₩16,299 | ₩16,740 | ₩16,152 | ₩16,152 | -0.90% | 1.1만 |
|---|
| 2026.09.11 | ₩16,967 | ₩16,967 | ₩16,085 | ₩16,312 | -3.86% | 4.9천 |
|---|
| 2026.09.10 | ₩16,833 | ₩16,900 | ₩16,366 | ₩16,366 | -2.78% | 2.2만 |
|---|
| 2026.09.09 | ₩17,194 | ₩17,207 | ₩16,967 | ₩16,967 | -1.32% | 1.4천 |
|---|
| 2026.09.08 | ₩16,914 | ₩17,207 | ₩16,833 | ₩17,020 | +0.63% | 6천 |
|---|
| 2026.09.04 | ₩16,914 | ₩16,914 | ₩16,900 | ₩16,914 | 0.00% | 1.3천 |
|---|
| 2026.09.03 | ₩16,900 | ₩16,914 | ₩16,900 | ₩16,914 | +0.08% | 400 |
|---|
| 2026.09.02 | ₩17,114 | ₩17,114 | ₩16,900 | ₩16,900 | -1.25% | 1.5만 |
|---|
| 2026.09.01 | ₩17,181 | ₩17,181 | ₩17,181 | ₩17,181 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩17,114 | ₩17,181 | ₩17,114 | ₩17,181 | +0.39% | 700 |
|---|
| 2026.08.28 | ₩17,194 | ₩17,194 | ₩17,194 | ₩17,194 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩17,194 | ₩17,194 | ₩17,194 | ₩17,194 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩17,181 | ₩17,194 | ₩17,101 | ₩17,194 | +0.08% | 2.5천 |
|---|
| 2026.08.25 | ₩17,141 | ₩17,234 | ₩17,141 | ₩17,234 | +0.55% | 600 |
|---|
| 2026.08.24 | ₩17,101 | ₩17,101 | ₩17,101 | ₩17,101 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩17,087 | ₩17,087 | ₩17,087 | ₩17,087 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩17,087 | ₩17,087 | ₩17,087 | ₩17,087 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩17,261 | ₩17,261 | ₩17,087 | ₩17,087 | -1.01% | 1.3천 |
|---|
| 2026.08.18 | ₩17,368 | ₩17,568 | ₩17,261 | ₩17,261 | -0.62% | 1만 |
|---|
| 2026.08.17 | ₩17,261 | ₩17,261 | ₩17,261 | ₩17,261 | 0.00% | 3.5천 |
|---|
| 2026.08.14 | ₩17,261 | ₩17,261 | ₩17,261 | ₩17,261 | 0.00% | 1.3천 |
|---|
| 2026.08.13 | ₩17,248 | ₩17,248 | ₩17,248 | ₩17,248 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩17,154 | ₩17,248 | ₩17,154 | ₩17,248 | +0.55% | 2.5천 |
|---|
| 2026.08.11 | ₩17,394 | ₩17,394 | ₩17,394 | ₩17,394 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩17,715 | ₩17,715 | ₩17,274 | ₩17,394 | -1.81% | 6천 |
|---|
| 2026.08.07 | ₩17,849 | ₩17,929 | ₩17,809 | ₩17,929 | +0.45% | 2.7천 |
|---|
| 2026.08.06 | ₩17,715 | ₩17,849 | ₩17,715 | ₩17,795 | +0.45% | 2.6천 |
|---|
| 2026.08.05 | ₩17,635 | ₩17,942 | ₩17,635 | ₩17,835 | +1.14% | 1.4천 |
|---|
| 2026.08.04 | ₩17,541 | ₩17,662 | ₩17,060 | ₩17,368 | -0.99% | 3.3천 |
|---|
| 2026.08.03 | ₩16,713 | ₩17,194 | ₩16,713 | ₩17,194 | +2.88% | 5.3천 |
|---|
| 2026.07.31 | ₩16,914 | ₩17,034 | ₩16,553 | ₩16,553 | -2.13% | 2.2만 |
|---|
| 2026.07.30 | ₩17,341 | ₩17,341 | ₩16,700 | ₩16,700 | -3.70% | 1만 |
|---|
| 2026.07.29 | ₩17,622 | ₩17,622 | ₩17,528 | ₩17,528 | -0.53% | 1.2천 |
|---|
| 2026.07.28 | ₩17,461 | ₩17,702 | ₩17,461 | ₩17,595 | +0.77% | 7.8천 |
|---|
| 2026.07.27 | ₩17,702 | ₩17,702 | ₩17,034 | ₩17,435 | -1.51% | 2.1만 |
|---|
| 2026.07.24 | ₩17,742 | ₩17,742 | ₩17,408 | ₩17,515 | -1.28% | 2.3만 |
|---|
| 2026.07.23 | ₩17,742 | ₩17,742 | ₩17,742 | ₩17,742 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩17,635 | ₩17,635 | ₩17,635 | ₩17,635 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩18,156 | ₩18,156 | ₩17,501 | ₩17,635 | -2.87% | 1만 |
|---|
| 2026.07.20 | ₩18,129 | ₩18,143 | ₩18,129 | ₩18,143 | +0.07% | 700 |
|---|
| 2026.07.17 | ₩18,196 | ₩18,196 | ₩18,196 | ₩18,196 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩18,036 | ₩18,076 | ₩18,036 | ₩18,036 | 0.00% | 7.4천 |
|---|
| 2026.07.15 | ₩18,076 | ₩18,076 | ₩18,076 | ₩18,076 | 0.00% | 400 |
|---|
| 2026.07.14 | ₩17,915 | ₩18,276 | ₩17,528 | ₩17,795 | -0.67% | 1.3만 |
|---|
| 2026.07.13 | ₩18,143 | ₩18,169 | ₩18,089 | ₩18,089 | -0.29% | 2.2천 |
|---|
| 2026.07.10 | ₩17,782 | ₩18,009 | ₩17,782 | ₩17,956 | +0.98% | 1.2만 |
|---|
| 2026.07.09 | ₩17,755 | ₩17,755 | ₩17,755 | ₩17,755 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩17,755 | ₩17,755 | ₩17,755 | ₩17,755 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩17,755 | ₩17,755 | ₩17,755 | ₩17,755 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩17,755 | ₩17,755 | ₩17,755 | ₩17,755 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩18,116 | ₩18,116 | ₩17,755 | ₩17,755 | -1.99% | 1만 |
|---|
| 2026.07.01 | ₩18,396 | ₩18,410 | ₩18,062 | ₩18,103 | -1.60% | 1.1만 |
|---|
| 2026.06.30 | ₩18,330 | ₩18,597 | ₩18,062 | ₩18,116 | -1.17% | 1.1만 |
|---|
| 2026.06.29 | ₩18,664 | ₩18,664 | ₩18,664 | ₩18,664 | 0.00% | 900 |
|---|
| 2026.06.26 | ₩18,236 | ₩18,704 | ₩17,982 | ₩18,704 | +2.56% | 2.1만 |
|---|
| 2026.06.25 | ₩18,490 | ₩18,490 | ₩18,116 | ₩18,183 | -1.66% | 1.5천 |
|---|
| 2026.06.24 | ₩18,543 | ₩18,543 | ₩18,316 | ₩18,503 | -0.22% | 1.9천 |
|---|
| 2026.06.23 | ₩18,103 | ₩18,664 | ₩18,103 | ₩18,664 | +3.10% | 6.5천 |
|---|
| 2026.06.22 | ₩18,143 | ₩18,143 | ₩18,103 | ₩18,103 | -0.22% | 5.5천 |
|---|
| 2026.06.18 | ₩18,062 | ₩18,143 | ₩17,982 | ₩18,143 | +0.44% | 8.9천 |
|---|
| 2026.06.17 | ₩18,143 | ₩18,143 | ₩18,143 | ₩18,143 | 0.00% | 400 |
|---|
| 2026.06.16 | ₩18,062 | ₩18,062 | ₩18,062 | ₩18,062 | 0.00% | 700 |
|---|
| 2026.06.15 | ₩18,036 | ₩18,236 | ₩17,969 | ₩18,156 | +0.67% | 1.2만 |
|---|
| 2026.06.12 | ₩17,969 | ₩17,969 | ₩17,969 | ₩17,969 | 0.00% | 2.2천 |
|---|
| 2026.06.11 | ₩17,969 | ₩17,969 | ₩17,915 | ₩17,969 | 0.00% | 1.4천 |
|---|
| 2026.06.10 | ₩18,036 | ₩18,036 | ₩17,915 | ₩17,915 | -0.67% | 2천 |
|---|
| 2026.06.09 | ₩18,022 | ₩18,022 | ₩18,022 | ₩18,022 | 0.00% | 500 |
|---|
| 2026.06.08 | ₩17,915 | ₩17,915 | ₩17,915 | ₩17,915 | 0.00% | 500 |
|---|
| 2026.06.05 | ₩17,862 | ₩17,942 | ₩17,742 | ₩17,889 | +0.15% | 5.4천 |
|---|
| 2026.06.04 | ₩17,942 | ₩17,969 | ₩17,849 | ₩17,849 | -0.52% | 5.2천 |
|---|
| 2026.06.03 | ₩18,103 | ₩18,103 | ₩18,103 | ₩18,103 | 0.00% | 4.9천 |
|---|
| 2026.06.02 | ₩18,103 | ₩18,103 | ₩18,103 | ₩18,103 | 0.00% | 900 |
|---|
| 2026.06.01 | ₩18,143 | ₩18,143 | ₩18,129 | ₩18,143 | 0.00% | 3.3천 |
|---|
| 2026.05.29 | ₩18,062 | ₩18,143 | ₩18,062 | ₩18,129 | +0.37% | 4.6천 |
|---|
| 2026.05.28 | ₩18,236 | ₩18,236 | ₩18,103 | ₩18,143 | -0.51% | 5.2천 |
|---|
| 2026.05.27 | ₩18,209 | ₩18,209 | ₩18,209 | ₩18,209 | 0.00% | 900 |
|---|
| 2026.05.26 | ₩18,183 | ₩18,249 | ₩18,183 | ₩18,183 | 0.00% | 1.1만 |
|---|
| 2026.05.22 | ₩18,036 | ₩18,116 | ₩18,036 | ₩18,116 | +0.44% | 700 |
|---|
| 2026.05.21 | ₩18,022 | ₩18,022 | ₩17,902 | ₩17,902 | -0.67% | 2.4천 |
|---|
| 2026.05.20 | ₩18,103 | ₩18,143 | ₩17,728 | ₩17,835 | -1.48% | 2.3만 |
|---|
| 2026.05.19 | ₩18,103 | ₩18,103 | ₩18,103 | ₩18,103 | 0.00% | 700 |
|---|
| 2026.05.18 | ₩18,062 | ₩18,062 | ₩18,062 | ₩18,062 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩18,209 | ₩18,209 | ₩18,036 | ₩18,036 | -0.95% | 2.3천 |
|---|
| 2026.05.14 | ₩18,103 | ₩18,223 | ₩18,103 | ₩18,223 | +0.66% | 600 |
|---|
| 2026.05.13 | ₩18,263 | ₩18,303 | ₩18,036 | ₩18,062 | -1.10% | 1.5만 |
|---|
| 2026.05.12 | ₩18,263 | ₩18,263 | ₩18,249 | ₩18,249 | -0.07% | 700 |
|---|
| 2026.05.11 | ₩18,303 | ₩18,303 | ₩18,290 | ₩18,303 | 0.00% | 2.1천 |
|---|
| 2026.05.08 | ₩18,236 | ₩18,316 | ₩18,223 | ₩18,290 | +0.29% | 3.4천 |
|---|
| 2026.05.07 | ₩18,076 | ₩18,209 | ₩18,076 | ₩18,209 | +0.74% | 1.3천 |
|---|
| 2026.05.06 | ₩18,156 | ₩18,156 | ₩18,062 | ₩18,062 | -0.52% | 1.3천 |
|---|
| 2026.05.05 | ₩17,875 | ₩17,969 | ₩17,875 | ₩17,969 | +0.52% | 700 |
|---|
| 2026.05.04 | ₩18,103 | ₩18,103 | ₩17,875 | ₩17,875 | -1.25% | 600 |
|---|
| 2026.05.01 | ₩18,370 | ₩18,370 | ₩17,047 | ₩18,076 | -1.60% | 6.9천 |
|---|
| 2026.04.30 | ₩18,343 | ₩18,557 | ₩18,303 | ₩18,370 | +0.15% | 1.6만 |
|---|
| 2026.04.29 | ₩18,370 | ₩18,463 | ₩18,249 | ₩18,249 | -0.65% | 8천 |
|---|
| 2026.04.28 | ₩18,370 | ₩18,396 | ₩18,370 | ₩18,370 | 0.00% | 1.6천 |
|---|
| 2026.04.27 | ₩18,477 | ₩18,477 | ₩18,370 | ₩18,396 | -0.43% | 5천 |
|---|
| 2026.04.24 | ₩18,316 | ₩18,316 | ₩18,316 | ₩18,316 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩18,316 | ₩18,316 | ₩18,316 | ₩18,316 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩18,316 | ₩18,316 | ₩18,316 | ₩18,316 | 0.00% | 3.3천 |
|---|
| 2026.04.21 | ₩18,263 | ₩18,370 | ₩18,263 | ₩18,370 | +0.59% | 5.3천 |
|---|
| 2026.04.20 | ₩18,249 | ₩18,249 | ₩18,249 | ₩18,249 | 0.00% | 900 |
|---|
| 2026.04.17 | ₩18,303 | ₩18,370 | ₩18,303 | ₩18,343 | +0.22% | 7.9천 |
|---|
| 2026.04.16 | ₩18,303 | ₩18,343 | ₩18,236 | ₩18,290 | -0.07% | 7.2천 |
|---|
| 2026.04.15 | ₩18,249 | ₩18,356 | ₩18,236 | ₩18,343 | +0.51% | 5.5천 |
|---|
| 2026.04.14 | ₩18,303 | ₩18,303 | ₩18,303 | ₩18,303 | 0.00% | 4.4천 |
|---|
| 2026.04.13 | ₩18,410 | ₩18,410 | ₩18,196 | ₩18,196 | -1.16% | 4.1천 |
|---|
| 2026.04.10 | ₩18,196 | ₩18,290 | ₩18,196 | ₩18,290 | +0.51% | 2.1천 |
|---|
| 2026.04.09 | ₩18,303 | ₩18,303 | ₩18,169 | ₩18,169 | -0.73% | 300 |
|---|
| 2026.04.08 | ₩18,076 | ₩18,370 | ₩17,234 | ₩18,129 | +0.30% | 7.1천 |
|---|
| 2026.04.07 | ₩18,022 | ₩18,370 | ₩18,022 | ₩18,370 | +1.93% | 2.3천 |
|---|
| 2026.04.06 | ₩18,036 | ₩18,036 | ₩17,488 | ₩17,889 | -0.81% | 1.9천 |
|---|
| 2026.04.02 | ₩17,835 | ₩17,902 | ₩17,635 | ₩17,902 | +0.37% | 2.4천 |
|---|
| 2026.04.01 | ₩18,036 | ₩18,036 | ₩17,581 | ₩17,581 | -2.52% | 500 |
|---|
| 2026.03.31 | ₩17,862 | ₩18,236 | ₩17,862 | ₩17,862 | 0.00% | 6.3천 |
|---|
| 2026.03.30 | ₩17,849 | ₩18,022 | ₩17,769 | ₩17,862 | +0.07% | 3.3천 |
|---|
| 2026.03.27 | ₩17,849 | ₩18,103 | ₩17,755 | ₩17,769 | -0.45% | 4.5천 |
|---|
| 2026.03.26 | ₩17,034 | ₩17,849 | ₩17,034 | ₩17,849 | +4.78% | 8천 |
|---|
| 2026.03.25 | ₩17,034 | ₩17,648 | ₩17,034 | ₩17,501 | +2.75% | 2.8천 |
|---|
| 2026.03.24 | ₩17,688 | ₩17,688 | ₩17,435 | ₩17,435 | -1.44% | 2.5천 |
|---|
| 2026.03.23 | ₩17,702 | ₩17,702 | ₩17,368 | ₩17,421 | -1.58% | 1.7만 |
|---|
| 2026.03.20 | ₩17,368 | ₩17,702 | ₩17,368 | ₩17,702 | +1.92% | 7.7천 |
|---|
| 2026.03.19 | ₩17,394 | ₩17,394 | ₩17,354 | ₩17,354 | -0.23% | 6천 |
|---|
| 2026.03.18 | ₩17,368 | ₩17,702 | ₩17,368 | ₩17,608 | +1.38% | 1.4천 |
|---|
| 2026.03.17 | ₩17,595 | ₩17,595 | ₩17,368 | ₩17,368 | -1.29% | 7천 |
|---|
| 2026.03.16 | ₩17,702 | ₩17,702 | ₩17,368 | ₩17,368 | -1.89% | 600 |
|---|
| 2026.03.13 | ₩17,368 | ₩17,662 | ₩17,368 | ₩17,662 | +1.69% | 2.8천 |
|---|
| 2026.03.12 | ₩17,101 | ₩17,101 | ₩17,101 | ₩17,101 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩17,194 | ₩17,261 | ₩17,074 | ₩17,101 | -0.54% | 1.3만 |
|---|
| 2026.03.10 | ₩17,101 | ₩17,101 | ₩17,101 | ₩17,101 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩17,101 | ₩17,101 | ₩17,101 | ₩17,101 | 0.00% | 800 |
|---|
| 2026.03.06 | ₩17,034 | ₩17,488 | ₩17,034 | ₩17,488 | +2.67% | 1천 |
|---|
| 2026.03.05 | ₩18,143 | ₩18,143 | ₩17,448 | ₩17,448 | -3.83% | 700 |
|---|
| 2026.03.04 | ₩18,022 | ₩18,022 | ₩18,022 | ₩18,022 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩17,181 | ₩18,022 | ₩17,181 | ₩18,022 | +4.90% | 600 |
|---|
| 2026.03.02 | ₩17,809 | ₩17,809 | ₩17,181 | ₩17,181 | -3.53% | 1.7천 |
|---|
| 2026.02.27 | ₩17,809 | ₩17,809 | ₩17,047 | ₩17,461 | -1.95% | 7.5천 |
|---|
| 2026.02.26 | ₩17,608 | ₩17,608 | ₩17,608 | ₩17,608 | 0.00% | 5.7천 |
|---|
| 2026.02.25 | ₩18,143 | ₩18,143 | ₩17,702 | ₩17,835 | -1.69% | 6.4천 |
|---|
| 2026.02.24 | ₩18,236 | ₩18,236 | ₩17,408 | ₩17,702 | -2.93% | 2.1만 |
|---|
| 2026.02.23 | ₩18,116 | ₩18,129 | ₩17,902 | ₩17,902 | -1.18% | 1.2천 |
|---|
| 2026.02.20 | ₩16,967 | ₩18,290 | ₩16,967 | ₩18,290 | +7.80% | 800 |
|---|
| 2026.02.19 | ₩17,969 | ₩18,370 | ₩17,956 | ₩18,370 | +2.23% | 1천 |
|---|
| 2026.02.18 | ₩17,849 | ₩18,062 | ₩17,849 | ₩18,062 | +1.20% | 2.8천 |
|---|
| 2026.02.17 | ₩18,249 | ₩18,410 | ₩17,849 | ₩17,849 | -2.20% | 2.6만 |
|---|
| 2026.02.13 | ₩18,437 | ₩18,557 | ₩17,956 | ₩18,557 | +0.65% | 6.8천 |
|---|
| 2026.02.12 | ₩18,570 | ₩18,570 | ₩18,169 | ₩18,290 | -1.51% | 4.4천 |
|---|
| 2026.02.11 | ₩18,103 | ₩18,169 | ₩18,103 | ₩18,103 | 0.00% | 5.7천 |
|---|
| 2026.02.10 | ₩18,410 | ₩18,570 | ₩17,956 | ₩18,076 | -1.81% | 2만 |
|---|
| 2026.02.09 | ₩18,543 | ₩18,543 | ₩18,396 | ₩18,396 | -0.79% | 600 |
|---|
| 2026.02.06 | ₩18,396 | ₩18,396 | ₩18,396 | ₩18,396 | 0.00% | 1.8천 |
|---|
| 2026.02.05 | ₩18,383 | ₩18,437 | ₩17,956 | ₩18,383 | 0.00% | 1.5만 |
|---|
| 2026.02.04 | ₩18,263 | ₩18,263 | ₩18,263 | ₩18,263 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩18,370 | ₩18,370 | ₩18,263 | ₩18,263 | -0.58% | 700 |
|---|
| 2026.02.02 | ₩18,303 | ₩18,410 | ₩18,303 | ₩18,356 | +0.29% | 1.9만 |
|---|
| 2026.01.30 | ₩18,089 | ₩18,276 | ₩18,089 | ₩18,276 | +1.03% | 1.4천 |
|---|
| 2026.01.29 | ₩18,370 | ₩18,490 | ₩18,183 | ₩18,183 | -1.02% | 2.4만 |
|---|
| 2026.01.28 | ₩18,437 | ₩18,437 | ₩18,303 | ₩18,410 | -0.14% | 1.5천 |
|---|
| 2026.01.27 | ₩18,183 | ₩18,704 | ₩18,183 | ₩18,356 | +0.96% | 1.3만 |
|---|
| 2026.01.26 | ₩18,156 | ₩18,169 | ₩18,076 | ₩18,143 | -0.07% | 6.5천 |
|---|
| 2026.01.23 | ₩18,062 | ₩18,169 | ₩18,062 | ₩18,076 | +0.07% | 2.9천 |
|---|
| 2026.01.22 | ₩18,169 | ₩18,169 | ₩17,702 | ₩17,969 | -1.10% | 3.8천 |
|---|
| 2026.01.21 | ₩18,022 | ₩18,597 | ₩17,782 | ₩17,782 | -1.33% | 8.7천 |
|---|
| 2026.01.20 | ₩17,568 | ₩17,969 | ₩17,568 | ₩17,969 | +2.28% | 500 |
|---|
| 2026.01.16 | ₩16,686 | ₩17,435 | ₩16,686 | ₩17,341 | +3.92% | 2.4만 |
|---|
| 2026.01.15 | ₩16,499 | ₩16,700 | ₩16,446 | ₩16,700 | +1.21% | 1.8만 |
|---|
| 2026.01.14 | ₩16,700 | ₩16,700 | ₩16,366 | ₩16,366 | -2.00% | 2.6천 |
|---|
| 2026.01.13 | ₩16,406 | ₩16,406 | ₩16,379 | ₩16,379 | -0.16% | 700 |
|---|
| 2026.01.12 | ₩16,660 | ₩16,660 | ₩16,660 | ₩16,660 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩16,085 | ₩16,660 | ₩16,085 | ₩16,660 | +3.57% | 1.7만 |
|---|
| 2026.01.08 | ₩15,805 | ₩16,165 | ₩15,805 | ₩16,032 | +1.44% | 4.3천 |
|---|
| 2026.01.07 | ₩15,992 | ₩15,992 | ₩15,992 | ₩15,992 | 0.00% | 1.7천 |
|---|
| 2026.01.06 | ₩15,965 | ₩16,072 | ₩15,965 | ₩15,978 | +0.08% | 600 |
|---|
| 2026.01.05 | ₩15,912 | ₩16,099 | ₩15,912 | ₩16,099 | +1.18% | 1.2만 |
|---|
| 2026.01.02 | ₩15,431 | ₩15,912 | ₩15,417 | ₩15,912 | +3.12% | 5천 |
|---|
| 2025.12.31 | ₩15,390 | ₩15,537 | ₩15,390 | ₩15,537 | +0.95% | 700 |
|---|
| 2025.12.30 | ₩15,537 | ₩15,578 | ₩15,177 | ₩15,177 | -2.32% | 6.5천 |
|---|
| 2025.12.29 | ₩15,631 | ₩15,631 | ₩15,537 | ₩15,631 | 0.00% | 5천 |
|---|
| 2025.12.26 | ₩15,551 | ₩15,698 | ₩15,551 | ₩15,698 | +0.95% | 2천 |
|---|
| 2025.12.24 | ₩15,564 | ₩15,564 | ₩15,524 | ₩15,551 | -0.09% | 1.6천 |
|---|
| 2025.12.23 | ₩15,631 | ₩15,631 | ₩15,511 | ₩15,511 | -0.77% | 2.2천 |
|---|
| 2025.12.22 | ₩15,578 | ₩15,578 | ₩15,444 | ₩15,444 | -0.86% | 1천 |
|---|
| 2025.12.19 | ₩15,310 | ₩15,698 | ₩15,310 | ₩15,698 | +2.53% | 8.9천 |
|---|
| 2025.12.18 | ₩15,297 | ₩15,497 | ₩15,137 | ₩15,310 | +0.09% | 1.5만 |
|---|
| 2025.12.17 | ₩15,431 | ₩15,497 | ₩15,150 | ₩15,150 | -1.82% | 1.4만 |
|---|
| 2025.12.16 | ₩15,724 | ₩15,724 | ₩15,431 | ₩15,431 | -1.87% | 6.1천 |
|---|
| 2025.12.15 | ₩15,497 | ₩15,925 | ₩15,377 | ₩15,431 | -0.43% | 8.7천 |
|---|
| 2025.12.12 | ₩15,203 | ₩15,431 | ₩15,123 | ₩15,431 | +1.49% | 8.1천 |
|---|
| 2025.12.11 | ₩15,163 | ₩15,952 | ₩15,070 | ₩15,310 | +0.97% | 3.5만 |
|---|
| 2025.12.10 | ₩14,910 | ₩15,337 | ₩14,896 | ₩15,163 | +1.70% | 1.6만 |
|---|
| 2025.12.09 | ₩14,696 | ₩15,203 | ₩14,696 | ₩14,829 | +0.91% | 5.1천 |
|---|
| 2025.12.08 | ₩14,829 | ₩14,923 | ₩14,549 | ₩14,576 | -1.71% | 2만 |
|---|
| 2025.12.05 | ₩14,723 | ₩15,284 | ₩14,723 | ₩14,869 | +1.00% | 8천 |
|---|
| 2025.12.04 | ₩14,629 | ₩14,629 | ₩14,629 | ₩14,629 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩14,522 | ₩14,642 | ₩14,522 | ₩14,629 | +0.74% | 1만 |
|---|
| 2025.12.02 | ₩14,549 | ₩14,549 | ₩14,509 | ₩14,522 | -0.18% | 1.3천 |
|---|
| 2025.12.01 | ₩14,429 | ₩14,602 | ₩14,429 | ₩14,495 | +0.46% | 7.8천 |
|---|
| 2025.11.28 | ₩14,616 | ₩14,616 | ₩14,482 | ₩14,482 | -0.91% | 8.4천 |
|---|
| 2025.11.26 | ₩14,429 | ₩14,562 | ₩14,429 | ₩14,495 | +0.46% | 6.6천 |
|---|
| 2025.11.25 | ₩14,028 | ₩14,535 | ₩14,028 | ₩14,535 | +3.62% | 8.1천 |
|---|
| 2025.11.24 | ₩14,375 | ₩14,375 | ₩14,375 | ₩14,375 | 0.00% | 1.3천 |
|---|
| 2025.11.21 | ₩14,589 | ₩14,589 | ₩14,589 | ₩14,589 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩14,095 | ₩14,188 | ₩14,028 | ₩14,028 | -0.47% | 7.2천 |
|---|
| 2025.11.19 | ₩14,308 | ₩14,308 | ₩14,041 | ₩14,041 | -1.87% | 8.9천 |
|---|
| 2025.11.18 | ₩14,175 | ₩14,429 | ₩14,175 | ₩14,429 | +1.79% | 700 |
|---|
| 2025.11.17 | ₩14,562 | ₩14,562 | ₩14,295 | ₩14,362 | -1.38% | 8.8천 |
|---|
| 2025.11.14 | ₩14,562 | ₩14,562 | ₩14,429 | ₩14,469 | -0.64% | 700 |
|---|
| 2025.11.13 | ₩14,389 | ₩14,429 | ₩14,389 | ₩14,429 | +0.28% | 3.3천 |
|---|
| 2025.11.12 | ₩14,429 | ₩14,429 | ₩14,389 | ₩14,389 | -0.28% | 1.4천 |
|---|
| 2025.11.11 | ₩14,362 | ₩14,362 | ₩14,362 | ₩14,362 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩14,375 | ₩14,375 | ₩14,295 | ₩14,308 | -0.46% | 8.4천 |
|---|
| 2025.11.07 | ₩14,095 | ₩14,375 | ₩14,095 | ₩14,362 | +1.90% | 4.3천 |
|---|
| 2025.11.06 | ₩14,562 | ₩14,576 | ₩14,068 | ₩14,068 | -3.39% | 1.1만 |
|---|
| 2025.11.05 | ₩14,696 | ₩14,696 | ₩14,616 | ₩14,642 | -0.36% | 1.6만 |
|---|
| 2025.11.04 | ₩14,522 | ₩14,642 | ₩14,495 | ₩14,495 | -0.18% | 6.5천 |
|---|
| 2025.11.03 | ₩14,455 | ₩14,482 | ₩14,455 | ₩14,482 | +0.18% | 1.6천 |
|---|
| 2025.10.31 | ₩14,362 | ₩14,576 | ₩14,041 | ₩14,576 | +1.49% | 4.6만 |
|---|
| 2025.10.30 | ₩14,495 | ₩14,696 | ₩13,827 | ₩14,389 | -0.74% | 4.1만 |
|---|
| 2025.10.29 | ₩15,163 | ₩15,203 | ₩14,429 | ₩14,495 | -4.41% | 7.7만 |
|---|
| 2025.10.28 | ₩15,711 | ₩15,805 | ₩15,711 | ₩15,724 | +0.09% | 1.6천 |
|---|
| 2025.10.27 | ₩15,698 | ₩15,698 | ₩15,698 | ₩15,698 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩15,698 | ₩15,791 | ₩15,698 | ₩15,698 | 0.00% | 4.4만 |
|---|
| 2025.10.23 | ₩15,778 | ₩15,778 | ₩15,644 | ₩15,698 | -0.51% | 1.8만 |
|---|
| 2025.10.22 | ₩15,831 | ₩15,831 | ₩15,778 | ₩15,778 | -0.34% | 8천 |
|---|
| 2025.10.21 | ₩15,871 | ₩15,871 | ₩15,871 | ₩15,871 | 0.00% | 1.1천 |
|---|
| 2025.10.20 | ₩15,724 | ₩15,765 | ₩15,724 | ₩15,765 | +0.25% | 900 |
|---|
| 2025.10.17 | ₩15,871 | ₩15,871 | ₩15,871 | ₩15,871 | 0.00% | 300 |
|---|
| 2025.10.16 | ₩15,898 | ₩15,898 | ₩15,698 | ₩15,698 | -1.26% | 7.9천 |
|---|
| 2025.10.15 | ₩15,805 | ₩15,898 | ₩15,805 | ₩15,805 | 0.00% | 4.5천 |
|---|
| 2025.10.14 | ₩15,885 | ₩15,885 | ₩15,738 | ₩15,805 | -0.50% | 1.4천 |
|---|
| 2025.10.13 | ₩15,644 | ₩15,711 | ₩15,644 | ₩15,711 | +0.43% | 1.2만 |
|---|
| 2025.10.10 | ₩16,032 | ₩16,032 | ₩15,711 | ₩15,724 | -1.92% | 1.1만 |
|---|