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 | ₩16,478 | ₩16,705 | ₩16,050 | ₩16,331 | -0.89% | 3.6천 |
| 2026.10.08 | ₩16,919 | ₩16,919 | ₩16,919 | ₩16,919 | 0.00% | 0 |
| 2026.10.07 | ₩16,103 | ₩16,919 | ₩16,103 | ₩16,919 | +5.06% | 3천 |
| 2026.10.06 | ₩16,344 | ₩16,812 | ₩16,344 | ₩16,812 | +2.86% | 2천 |
| 2026.10.05 | ₩16,224 | ₩16,665 | ₩16,077 | ₩16,317 | +0.58% | 1.2만 |
| 2026.10.02 | ₩16,491 | ₩16,518 | ₩16,063 | ₩16,291 | -1.22% | 1.8천 |
| 2026.10.01 | ₩16,117 | ₩16,638 | ₩16,050 | ₩16,371 | +1.58% | 3.1천 |
| 2026.09.30 | ₩16,638 | ₩16,812 | ₩16,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,424 |
| -1.29% |
| 1.1천 |
| 2026.09.29 | ₩16,625 | ₩16,625 | ₩16,625 | ₩16,625 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩16,037 | ₩16,625 | ₩16,037 | ₩16,625 | +3.67% | 1.7천 |
|---|
| 2026.09.25 | ₩16,050 | ₩16,625 | ₩16,037 | ₩16,625 | +3.58% | 9.7천 |
|---|
| 2026.09.24 | ₩16,050 | ₩17,026 | ₩16,050 | ₩16,130 | +0.50% | 3천 |
|---|
| 2026.09.23 | ₩16,103 | ₩16,745 | ₩16,103 | ₩16,491 | +2.41% | 3.7천 |
|---|
| 2026.09.22 | ₩16,210 | ₩17,106 | ₩16,117 | ₩17,106 | +5.52% | 3.2천 |
|---|
| 2026.09.21 | ₩16,745 | ₩16,745 | ₩16,745 | ₩16,745 | 0.00% | 400 |
|---|
| 2026.09.18 | ₩17,373 | ₩18,041 | ₩16,504 | ₩16,504 | -5.00% | 2.5만 |
|---|
| 2026.09.17 | ₩16,117 | ₩17,373 | ₩16,117 | ₩17,373 | +7.79% | 2.3천 |
|---|
| 2026.09.16 | ₩16,545 | ₩16,545 | ₩16,545 | ₩16,545 | 0.00% | 800 |
|---|
| 2026.09.15 | ₩16,451 | ₩17,373 | ₩16,117 | ₩17,333 | +5.36% | 1만 |
|---|
| 2026.09.14 | ₩16,304 | ₩16,745 | ₩16,157 | ₩16,157 | -0.90% | 1.1만 |
|---|
| 2026.09.11 | ₩16,972 | ₩16,972 | ₩16,090 | ₩16,317 | -3.86% | 4.9천 |
|---|
| 2026.09.10 | ₩16,839 | ₩16,905 | ₩16,371 | ₩16,371 | -2.78% | 2.2만 |
|---|
| 2026.09.09 | ₩17,199 | ₩17,213 | ₩16,972 | ₩16,972 | -1.32% | 1.4천 |
|---|
| 2026.09.08 | ₩16,919 | ₩17,213 | ₩16,839 | ₩17,026 | +0.63% | 6천 |
|---|
| 2026.09.04 | ₩16,919 | ₩16,919 | ₩16,905 | ₩16,919 | 0.00% | 1.3천 |
|---|
| 2026.09.03 | ₩16,905 | ₩16,919 | ₩16,905 | ₩16,919 | +0.08% | 400 |
|---|
| 2026.09.02 | ₩17,119 | ₩17,119 | ₩16,905 | ₩16,905 | -1.25% | 1.5만 |
|---|
| 2026.09.01 | ₩17,186 | ₩17,186 | ₩17,186 | ₩17,186 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩17,119 | ₩17,186 | ₩17,119 | ₩17,186 | +0.39% | 700 |
|---|
| 2026.08.28 | ₩17,199 | ₩17,199 | ₩17,199 | ₩17,199 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩17,199 | ₩17,199 | ₩17,199 | ₩17,199 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩17,186 | ₩17,199 | ₩17,106 | ₩17,199 | +0.08% | 2.5천 |
|---|
| 2026.08.25 | ₩17,146 | ₩17,239 | ₩17,146 | ₩17,239 | +0.55% | 600 |
|---|
| 2026.08.24 | ₩17,106 | ₩17,106 | ₩17,106 | ₩17,106 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩17,092 | ₩17,092 | ₩17,092 | ₩17,092 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩17,092 | ₩17,092 | ₩17,092 | ₩17,092 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩17,266 | ₩17,266 | ₩17,092 | ₩17,092 | -1.01% | 1.3천 |
|---|
| 2026.08.18 | ₩17,373 | ₩17,574 | ₩17,266 | ₩17,266 | -0.62% | 1만 |
|---|
| 2026.08.17 | ₩17,266 | ₩17,266 | ₩17,266 | ₩17,266 | 0.00% | 3.5천 |
|---|
| 2026.08.14 | ₩17,266 | ₩17,266 | ₩17,266 | ₩17,266 | 0.00% | 1.3천 |
|---|
| 2026.08.13 | ₩17,253 | ₩17,253 | ₩17,253 | ₩17,253 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩17,159 | ₩17,253 | ₩17,159 | ₩17,253 | +0.55% | 2.5천 |
|---|
| 2026.08.11 | ₩17,400 | ₩17,400 | ₩17,400 | ₩17,400 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩17,721 | ₩17,721 | ₩17,280 | ₩17,400 | -1.81% | 6천 |
|---|
| 2026.08.07 | ₩17,854 | ₩17,934 | ₩17,814 | ₩17,934 | +0.45% | 2.7천 |
|---|
| 2026.08.06 | ₩17,721 | ₩17,854 | ₩17,721 | ₩17,801 | +0.45% | 2.6천 |
|---|
| 2026.08.05 | ₩17,640 | ₩17,948 | ₩17,640 | ₩17,841 | +1.14% | 1.4천 |
|---|
| 2026.08.04 | ₩17,547 | ₩17,667 | ₩17,066 | ₩17,373 | -0.99% | 3.3천 |
|---|
| 2026.08.03 | ₩16,718 | ₩17,199 | ₩16,718 | ₩17,199 | +2.88% | 5.3천 |
|---|
| 2026.07.31 | ₩16,919 | ₩17,039 | ₩16,558 | ₩16,558 | -2.13% | 2.2만 |
|---|
| 2026.07.30 | ₩17,346 | ₩17,346 | ₩16,705 | ₩16,705 | -3.70% | 1만 |
|---|
| 2026.07.29 | ₩17,627 | ₩17,627 | ₩17,533 | ₩17,533 | -0.53% | 1.2천 |
|---|
| 2026.07.28 | ₩17,467 | ₩17,707 | ₩17,467 | ₩17,600 | +0.77% | 7.8천 |
|---|
| 2026.07.27 | ₩17,707 | ₩17,707 | ₩17,039 | ₩17,440 | -1.51% | 2.1만 |
|---|
| 2026.07.24 | ₩17,747 | ₩17,747 | ₩17,413 | ₩17,520 | -1.28% | 2.3만 |
|---|
| 2026.07.23 | ₩17,747 | ₩17,747 | ₩17,747 | ₩17,747 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩17,640 | ₩17,640 | ₩17,640 | ₩17,640 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩18,162 | ₩18,162 | ₩17,507 | ₩17,640 | -2.87% | 1만 |
|---|
| 2026.07.20 | ₩18,135 | ₩18,148 | ₩18,135 | ₩18,148 | +0.07% | 700 |
|---|
| 2026.07.17 | ₩18,202 | ₩18,202 | ₩18,202 | ₩18,202 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩18,041 | ₩18,081 | ₩18,041 | ₩18,041 | 0.00% | 7.4천 |
|---|
| 2026.07.15 | ₩18,081 | ₩18,081 | ₩18,081 | ₩18,081 | 0.00% | 400 |
|---|
| 2026.07.14 | ₩17,921 | ₩18,282 | ₩17,533 | ₩17,801 | -0.67% | 1.3만 |
|---|
| 2026.07.13 | ₩18,148 | ₩18,175 | ₩18,095 | ₩18,095 | -0.29% | 2.2천 |
|---|
| 2026.07.10 | ₩17,787 | ₩18,015 | ₩17,787 | ₩17,961 | +0.98% | 1.2만 |
|---|
| 2026.07.09 | ₩17,761 | ₩17,761 | ₩17,761 | ₩17,761 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩17,761 | ₩17,761 | ₩17,761 | ₩17,761 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩17,761 | ₩17,761 | ₩17,761 | ₩17,761 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩17,761 | ₩17,761 | ₩17,761 | ₩17,761 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩18,121 | ₩18,121 | ₩17,761 | ₩17,761 | -1.99% | 1만 |
|---|
| 2026.07.01 | ₩18,402 | ₩18,415 | ₩18,068 | ₩18,108 | -1.60% | 1.1만 |
|---|
| 2026.06.30 | ₩18,335 | ₩18,603 | ₩18,068 | ₩18,121 | -1.17% | 1.1만 |
|---|
| 2026.06.29 | ₩18,669 | ₩18,669 | ₩18,669 | ₩18,669 | 0.00% | 900 |
|---|
| 2026.06.26 | ₩18,242 | ₩18,709 | ₩17,988 | ₩18,709 | +2.56% | 2.1만 |
|---|
| 2026.06.25 | ₩18,496 | ₩18,496 | ₩18,121 | ₩18,188 | -1.66% | 1.5천 |
|---|
| 2026.06.24 | ₩18,549 | ₩18,549 | ₩18,322 | ₩18,509 | -0.22% | 1.9천 |
|---|
| 2026.06.23 | ₩18,108 | ₩18,669 | ₩18,108 | ₩18,669 | +3.10% | 6.5천 |
|---|
| 2026.06.22 | ₩18,148 | ₩18,148 | ₩18,108 | ₩18,108 | -0.22% | 5.5천 |
|---|
| 2026.06.18 | ₩18,068 | ₩18,148 | ₩17,988 | ₩18,148 | +0.44% | 8.9천 |
|---|
| 2026.06.17 | ₩18,148 | ₩18,148 | ₩18,148 | ₩18,148 | 0.00% | 400 |
|---|
| 2026.06.16 | ₩18,068 | ₩18,068 | ₩18,068 | ₩18,068 | 0.00% | 700 |
|---|
| 2026.06.15 | ₩18,041 | ₩18,242 | ₩17,974 | ₩18,162 | +0.67% | 1.2만 |
|---|
| 2026.06.12 | ₩17,974 | ₩17,974 | ₩17,974 | ₩17,974 | 0.00% | 2.2천 |
|---|
| 2026.06.11 | ₩17,974 | ₩17,974 | ₩17,921 | ₩17,974 | 0.00% | 1.4천 |
|---|
| 2026.06.10 | ₩18,041 | ₩18,041 | ₩17,921 | ₩17,921 | -0.67% | 2천 |
|---|
| 2026.06.09 | ₩18,028 | ₩18,028 | ₩18,028 | ₩18,028 | 0.00% | 500 |
|---|
| 2026.06.08 | ₩17,921 | ₩17,921 | ₩17,921 | ₩17,921 | 0.00% | 500 |
|---|
| 2026.06.05 | ₩17,868 | ₩17,948 | ₩17,747 | ₩17,894 | +0.15% | 5.4천 |
|---|
| 2026.06.04 | ₩17,948 | ₩17,974 | ₩17,854 | ₩17,854 | -0.52% | 5.2천 |
|---|
| 2026.06.03 | ₩18,108 | ₩18,108 | ₩18,108 | ₩18,108 | 0.00% | 4.9천 |
|---|
| 2026.06.02 | ₩18,108 | ₩18,108 | ₩18,108 | ₩18,108 | 0.00% | 900 |
|---|
| 2026.06.01 | ₩18,148 | ₩18,148 | ₩18,135 | ₩18,148 | 0.00% | 3.3천 |
|---|
| 2026.05.29 | ₩18,068 | ₩18,148 | ₩18,068 | ₩18,135 | +0.37% | 4.6천 |
|---|
| 2026.05.28 | ₩18,242 | ₩18,242 | ₩18,108 | ₩18,148 | -0.51% | 5.2천 |
|---|
| 2026.05.27 | ₩18,215 | ₩18,215 | ₩18,215 | ₩18,215 | 0.00% | 900 |
|---|
| 2026.05.26 | ₩18,188 | ₩18,255 | ₩18,188 | ₩18,188 | 0.00% | 1.1만 |
|---|
| 2026.05.22 | ₩18,041 | ₩18,121 | ₩18,041 | ₩18,121 | +0.44% | 700 |
|---|
| 2026.05.21 | ₩18,028 | ₩18,028 | ₩17,908 | ₩17,908 | -0.67% | 2.4천 |
|---|
| 2026.05.20 | ₩18,108 | ₩18,148 | ₩17,734 | ₩17,841 | -1.48% | 2.3만 |
|---|
| 2026.05.19 | ₩18,108 | ₩18,108 | ₩18,108 | ₩18,108 | 0.00% | 700 |
|---|
| 2026.05.18 | ₩18,068 | ₩18,068 | ₩18,068 | ₩18,068 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩18,215 | ₩18,215 | ₩18,041 | ₩18,041 | -0.95% | 2.3천 |
|---|
| 2026.05.14 | ₩18,108 | ₩18,228 | ₩18,108 | ₩18,228 | +0.66% | 600 |
|---|
| 2026.05.13 | ₩18,268 | ₩18,309 | ₩18,041 | ₩18,068 | -1.10% | 1.5만 |
|---|
| 2026.05.12 | ₩18,268 | ₩18,268 | ₩18,255 | ₩18,255 | -0.07% | 700 |
|---|
| 2026.05.11 | ₩18,309 | ₩18,309 | ₩18,295 | ₩18,309 | 0.00% | 2.1천 |
|---|
| 2026.05.08 | ₩18,242 | ₩18,322 | ₩18,228 | ₩18,295 | +0.29% | 3.4천 |
|---|
| 2026.05.07 | ₩18,081 | ₩18,215 | ₩18,081 | ₩18,215 | +0.74% | 1.3천 |
|---|
| 2026.05.06 | ₩18,162 | ₩18,162 | ₩18,068 | ₩18,068 | -0.52% | 1.3천 |
|---|
| 2026.05.05 | ₩17,881 | ₩17,974 | ₩17,881 | ₩17,974 | +0.52% | 700 |
|---|
| 2026.05.04 | ₩18,108 | ₩18,108 | ₩17,881 | ₩17,881 | -1.25% | 600 |
|---|
| 2026.05.01 | ₩18,375 | ₩18,375 | ₩17,052 | ₩18,081 | -1.60% | 6.9천 |
|---|
| 2026.04.30 | ₩18,349 | ₩18,562 | ₩18,309 | ₩18,375 | +0.15% | 1.6만 |
|---|
| 2026.04.29 | ₩18,375 | ₩18,469 | ₩18,255 | ₩18,255 | -0.65% | 8천 |
|---|
| 2026.04.28 | ₩18,375 | ₩18,402 | ₩18,375 | ₩18,375 | 0.00% | 1.6천 |
|---|
| 2026.04.27 | ₩18,482 | ₩18,482 | ₩18,375 | ₩18,402 | -0.43% | 5천 |
|---|
| 2026.04.24 | ₩18,322 | ₩18,322 | ₩18,322 | ₩18,322 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩18,322 | ₩18,322 | ₩18,322 | ₩18,322 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩18,322 | ₩18,322 | ₩18,322 | ₩18,322 | 0.00% | 3.3천 |
|---|
| 2026.04.21 | ₩18,268 | ₩18,375 | ₩18,268 | ₩18,375 | +0.59% | 5.3천 |
|---|
| 2026.04.20 | ₩18,255 | ₩18,255 | ₩18,255 | ₩18,255 | 0.00% | 900 |
|---|
| 2026.04.17 | ₩18,309 | ₩18,375 | ₩18,309 | ₩18,349 | +0.22% | 7.9천 |
|---|
| 2026.04.16 | ₩18,309 | ₩18,349 | ₩18,242 | ₩18,295 | -0.07% | 7.2천 |
|---|
| 2026.04.15 | ₩18,255 | ₩18,362 | ₩18,242 | ₩18,349 | +0.51% | 5.5천 |
|---|
| 2026.04.14 | ₩18,309 | ₩18,309 | ₩18,309 | ₩18,309 | 0.00% | 4.4천 |
|---|
| 2026.04.13 | ₩18,415 | ₩18,415 | ₩18,202 | ₩18,202 | -1.16% | 4.1천 |
|---|
| 2026.04.10 | ₩18,202 | ₩18,295 | ₩18,202 | ₩18,295 | +0.51% | 2.1천 |
|---|
| 2026.04.09 | ₩18,309 | ₩18,309 | ₩18,175 | ₩18,175 | -0.73% | 300 |
|---|
| 2026.04.08 | ₩18,081 | ₩18,375 | ₩17,239 | ₩18,135 | +0.30% | 7.1천 |
|---|
| 2026.04.07 | ₩18,028 | ₩18,375 | ₩18,028 | ₩18,375 | +1.93% | 2.3천 |
|---|
| 2026.04.06 | ₩18,041 | ₩18,041 | ₩17,493 | ₩17,894 | -0.81% | 1.9천 |
|---|
| 2026.04.02 | ₩17,841 | ₩17,908 | ₩17,640 | ₩17,908 | +0.37% | 2.4천 |
|---|
| 2026.04.01 | ₩18,041 | ₩18,041 | ₩17,587 | ₩17,587 | -2.52% | 500 |
|---|
| 2026.03.31 | ₩17,868 | ₩18,242 | ₩17,868 | ₩17,868 | 0.00% | 6.3천 |
|---|
| 2026.03.30 | ₩17,854 | ₩18,028 | ₩17,774 | ₩17,868 | +0.07% | 3.3천 |
|---|
| 2026.03.27 | ₩17,854 | ₩18,108 | ₩17,761 | ₩17,774 | -0.45% | 4.5천 |
|---|
| 2026.03.26 | ₩17,039 | ₩17,854 | ₩17,039 | ₩17,854 | +4.78% | 8천 |
|---|
| 2026.03.25 | ₩17,039 | ₩17,654 | ₩17,039 | ₩17,507 | +2.75% | 2.8천 |
|---|
| 2026.03.24 | ₩17,694 | ₩17,694 | ₩17,440 | ₩17,440 | -1.44% | 2.5천 |
|---|
| 2026.03.23 | ₩17,707 | ₩17,707 | ₩17,373 | ₩17,427 | -1.58% | 1.7만 |
|---|
| 2026.03.20 | ₩17,373 | ₩17,707 | ₩17,373 | ₩17,707 | +1.92% | 7.7천 |
|---|
| 2026.03.19 | ₩17,400 | ₩17,400 | ₩17,360 | ₩17,360 | -0.23% | 6천 |
|---|
| 2026.03.18 | ₩17,373 | ₩17,707 | ₩17,373 | ₩17,614 | +1.38% | 1.4천 |
|---|
| 2026.03.17 | ₩17,600 | ₩17,600 | ₩17,373 | ₩17,373 | -1.29% | 7천 |
|---|
| 2026.03.16 | ₩17,707 | ₩17,707 | ₩17,373 | ₩17,373 | -1.89% | 600 |
|---|
| 2026.03.13 | ₩17,373 | ₩17,667 | ₩17,373 | ₩17,667 | +1.69% | 2.8천 |
|---|
| 2026.03.12 | ₩17,106 | ₩17,106 | ₩17,106 | ₩17,106 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩17,199 | ₩17,266 | ₩17,079 | ₩17,106 | -0.54% | 1.3만 |
|---|
| 2026.03.10 | ₩17,106 | ₩17,106 | ₩17,106 | ₩17,106 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩17,106 | ₩17,106 | ₩17,106 | ₩17,106 | 0.00% | 800 |
|---|
| 2026.03.06 | ₩17,039 | ₩17,493 | ₩17,039 | ₩17,493 | +2.67% | 1천 |
|---|
| 2026.03.05 | ₩18,148 | ₩18,148 | ₩17,453 | ₩17,453 | -3.83% | 700 |
|---|
| 2026.03.04 | ₩18,028 | ₩18,028 | ₩18,028 | ₩18,028 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩17,186 | ₩18,028 | ₩17,186 | ₩18,028 | +4.90% | 600 |
|---|
| 2026.03.02 | ₩17,814 | ₩17,814 | ₩17,186 | ₩17,186 | -3.53% | 1.7천 |
|---|
| 2026.02.27 | ₩17,814 | ₩17,814 | ₩17,052 | ₩17,467 | -1.95% | 7.5천 |
|---|
| 2026.02.26 | ₩17,614 | ₩17,614 | ₩17,614 | ₩17,614 | 0.00% | 5.7천 |
|---|
| 2026.02.25 | ₩18,148 | ₩18,148 | ₩17,707 | ₩17,841 | -1.69% | 6.4천 |
|---|
| 2026.02.24 | ₩18,242 | ₩18,242 | ₩17,413 | ₩17,707 | -2.93% | 2.1만 |
|---|
| 2026.02.23 | ₩18,121 | ₩18,135 | ₩17,908 | ₩17,908 | -1.18% | 1.2천 |
|---|
| 2026.02.20 | ₩16,972 | ₩18,295 | ₩16,972 | ₩18,295 | +7.80% | 800 |
|---|
| 2026.02.19 | ₩17,974 | ₩18,375 | ₩17,961 | ₩18,375 | +2.23% | 1천 |
|---|
| 2026.02.18 | ₩17,854 | ₩18,068 | ₩17,854 | ₩18,068 | +1.20% | 2.8천 |
|---|
| 2026.02.17 | ₩18,255 | ₩18,415 | ₩17,854 | ₩17,854 | -2.20% | 2.6만 |
|---|
| 2026.02.13 | ₩18,442 | ₩18,562 | ₩17,961 | ₩18,562 | +0.65% | 6.8천 |
|---|
| 2026.02.12 | ₩18,576 | ₩18,576 | ₩18,175 | ₩18,295 | -1.51% | 4.4천 |
|---|
| 2026.02.11 | ₩18,108 | ₩18,175 | ₩18,108 | ₩18,108 | 0.00% | 5.7천 |
|---|
| 2026.02.10 | ₩18,415 | ₩18,576 | ₩17,961 | ₩18,081 | -1.81% | 2만 |
|---|
| 2026.02.09 | ₩18,549 | ₩18,549 | ₩18,402 | ₩18,402 | -0.79% | 600 |
|---|
| 2026.02.06 | ₩18,402 | ₩18,402 | ₩18,402 | ₩18,402 | 0.00% | 1.8천 |
|---|
| 2026.02.05 | ₩18,389 | ₩18,442 | ₩17,961 | ₩18,389 | 0.00% | 1.5만 |
|---|
| 2026.02.04 | ₩18,268 | ₩18,268 | ₩18,268 | ₩18,268 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩18,375 | ₩18,375 | ₩18,268 | ₩18,268 | -0.58% | 700 |
|---|
| 2026.02.02 | ₩18,309 | ₩18,415 | ₩18,309 | ₩18,362 | +0.29% | 1.9만 |
|---|
| 2026.01.30 | ₩18,095 | ₩18,282 | ₩18,095 | ₩18,282 | +1.03% | 1.4천 |
|---|
| 2026.01.29 | ₩18,375 | ₩18,496 | ₩18,188 | ₩18,188 | -1.02% | 2.4만 |
|---|
| 2026.01.28 | ₩18,442 | ₩18,442 | ₩18,309 | ₩18,415 | -0.14% | 1.5천 |
|---|
| 2026.01.27 | ₩18,188 | ₩18,709 | ₩18,188 | ₩18,362 | +0.96% | 1.3만 |
|---|
| 2026.01.26 | ₩18,162 | ₩18,175 | ₩18,081 | ₩18,148 | -0.07% | 6.5천 |
|---|
| 2026.01.23 | ₩18,068 | ₩18,175 | ₩18,068 | ₩18,081 | +0.07% | 2.9천 |
|---|
| 2026.01.22 | ₩18,175 | ₩18,175 | ₩17,707 | ₩17,974 | -1.10% | 3.8천 |
|---|
| 2026.01.21 | ₩18,028 | ₩18,603 | ₩17,787 | ₩17,787 | -1.33% | 8.7천 |
|---|
| 2026.01.20 | ₩17,574 | ₩17,974 | ₩17,574 | ₩17,974 | +2.28% | 500 |
|---|
| 2026.01.16 | ₩16,692 | ₩17,440 | ₩16,692 | ₩17,346 | +3.92% | 2.4만 |
|---|
| 2026.01.15 | ₩16,504 | ₩16,705 | ₩16,451 | ₩16,705 | +1.21% | 1.8만 |
|---|
| 2026.01.14 | ₩16,705 | ₩16,705 | ₩16,371 | ₩16,371 | -2.00% | 2.6천 |
|---|
| 2026.01.13 | ₩16,411 | ₩16,411 | ₩16,384 | ₩16,384 | -0.16% | 700 |
|---|
| 2026.01.12 | ₩16,665 | ₩16,665 | ₩16,665 | ₩16,665 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩16,090 | ₩16,665 | ₩16,090 | ₩16,665 | +3.57% | 1.7만 |
|---|
| 2026.01.08 | ₩15,809 | ₩16,170 | ₩15,809 | ₩16,037 | +1.44% | 4.3천 |
|---|
| 2026.01.07 | ₩15,997 | ₩15,997 | ₩15,997 | ₩15,997 | 0.00% | 1.7천 |
|---|
| 2026.01.06 | ₩15,970 | ₩16,077 | ₩15,970 | ₩15,983 | +0.08% | 600 |
|---|
| 2026.01.05 | ₩15,916 | ₩16,103 | ₩15,916 | ₩16,103 | +1.18% | 1.2만 |
|---|
| 2026.01.02 | ₩15,435 | ₩15,916 | ₩15,422 | ₩15,916 | +3.12% | 5천 |
|---|
| 2025.12.31 | ₩15,395 | ₩15,542 | ₩15,395 | ₩15,542 | +0.95% | 700 |
|---|
| 2025.12.30 | ₩15,542 | ₩15,582 | ₩15,181 | ₩15,181 | -2.32% | 6.5천 |
|---|
| 2025.12.29 | ₩15,636 | ₩15,636 | ₩15,542 | ₩15,636 | 0.00% | 5천 |
|---|
| 2025.12.26 | ₩15,556 | ₩15,703 | ₩15,556 | ₩15,703 | +0.95% | 2천 |
|---|
| 2025.12.24 | ₩15,569 | ₩15,569 | ₩15,529 | ₩15,556 | -0.09% | 1.6천 |
|---|
| 2025.12.23 | ₩15,636 | ₩15,636 | ₩15,515 | ₩15,515 | -0.77% | 2.2천 |
|---|
| 2025.12.22 | ₩15,582 | ₩15,582 | ₩15,449 | ₩15,449 | -0.86% | 1천 |
|---|
| 2025.12.19 | ₩15,315 | ₩15,703 | ₩15,315 | ₩15,703 | +2.53% | 8.9천 |
|---|
| 2025.12.18 | ₩15,302 | ₩15,502 | ₩15,141 | ₩15,315 | +0.09% | 1.5만 |
|---|
| 2025.12.17 | ₩15,435 | ₩15,502 | ₩15,155 | ₩15,155 | -1.82% | 1.4만 |
|---|
| 2025.12.16 | ₩15,729 | ₩15,729 | ₩15,435 | ₩15,435 | -1.87% | 6.1천 |
|---|
| 2025.12.15 | ₩15,502 | ₩15,930 | ₩15,382 | ₩15,435 | -0.43% | 8.7천 |
|---|
| 2025.12.12 | ₩15,208 | ₩15,435 | ₩15,128 | ₩15,435 | +1.49% | 8.1천 |
|---|
| 2025.12.11 | ₩15,168 | ₩15,956 | ₩15,074 | ₩15,315 | +0.97% | 3.5만 |
|---|
| 2025.12.10 | ₩14,914 | ₩15,342 | ₩14,901 | ₩15,168 | +1.70% | 1.6만 |
|---|
| 2025.12.09 | ₩14,700 | ₩15,208 | ₩14,700 | ₩14,834 | +0.91% | 5.1천 |
|---|
| 2025.12.08 | ₩14,834 | ₩14,927 | ₩14,553 | ₩14,580 | -1.71% | 2만 |
|---|
| 2025.12.05 | ₩14,727 | ₩15,288 | ₩14,727 | ₩14,874 | +1.00% | 8천 |
|---|
| 2025.12.04 | ₩14,633 | ₩14,633 | ₩14,633 | ₩14,633 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩14,527 | ₩14,647 | ₩14,527 | ₩14,633 | +0.74% | 1만 |
|---|
| 2025.12.02 | ₩14,553 | ₩14,553 | ₩14,513 | ₩14,527 | -0.18% | 1.3천 |
|---|
| 2025.12.01 | ₩14,433 | ₩14,607 | ₩14,433 | ₩14,500 | +0.46% | 7.8천 |
|---|
| 2025.11.28 | ₩14,620 | ₩14,620 | ₩14,486 | ₩14,486 | -0.91% | 8.4천 |
|---|
| 2025.11.26 | ₩14,433 | ₩14,567 | ₩14,433 | ₩14,500 | +0.46% | 6.6천 |
|---|
| 2025.11.25 | ₩14,032 | ₩14,540 | ₩14,032 | ₩14,540 | +3.62% | 8.1천 |
|---|
| 2025.11.24 | ₩14,380 | ₩14,380 | ₩14,380 | ₩14,380 | 0.00% | 1.3천 |
|---|
| 2025.11.21 | ₩14,593 | ₩14,593 | ₩14,593 | ₩14,593 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩14,099 | ₩14,192 | ₩14,032 | ₩14,032 | -0.47% | 7.2천 |
|---|
| 2025.11.19 | ₩14,313 | ₩14,313 | ₩14,045 | ₩14,045 | -1.87% | 8.9천 |
|---|
| 2025.11.18 | ₩14,179 | ₩14,433 | ₩14,179 | ₩14,433 | +1.79% | 700 |
|---|
| 2025.11.17 | ₩14,567 | ₩14,567 | ₩14,299 | ₩14,366 | -1.38% | 8.8천 |
|---|
| 2025.11.14 | ₩14,567 | ₩14,567 | ₩14,433 | ₩14,473 | -0.64% | 700 |
|---|
| 2025.11.13 | ₩14,393 | ₩14,433 | ₩14,393 | ₩14,433 | +0.28% | 3.3천 |
|---|
| 2025.11.12 | ₩14,433 | ₩14,433 | ₩14,393 | ₩14,393 | -0.28% | 1.4천 |
|---|
| 2025.11.11 | ₩14,366 | ₩14,366 | ₩14,366 | ₩14,366 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩14,380 | ₩14,380 | ₩14,299 | ₩14,313 | -0.46% | 8.4천 |
|---|
| 2025.11.07 | ₩14,099 | ₩14,380 | ₩14,099 | ₩14,366 | +1.90% | 4.3천 |
|---|
| 2025.11.06 | ₩14,567 | ₩14,580 | ₩14,072 | ₩14,072 | -3.39% | 1.1만 |
|---|
| 2025.11.05 | ₩14,700 | ₩14,700 | ₩14,620 | ₩14,647 | -0.36% | 1.6만 |
|---|
| 2025.11.04 | ₩14,527 | ₩14,647 | ₩14,500 | ₩14,500 | -0.18% | 6.5천 |
|---|
| 2025.11.03 | ₩14,460 | ₩14,486 | ₩14,460 | ₩14,486 | +0.18% | 1.6천 |
|---|
| 2025.10.31 | ₩14,366 | ₩14,580 | ₩14,045 | ₩14,580 | +1.49% | 4.6만 |
|---|
| 2025.10.30 | ₩14,500 | ₩14,700 | ₩13,832 | ₩14,393 | -0.74% | 4.1만 |
|---|
| 2025.10.29 | ₩15,168 | ₩15,208 | ₩14,433 | ₩14,500 | -4.41% | 7.7만 |
|---|
| 2025.10.28 | ₩15,716 | ₩15,809 | ₩15,716 | ₩15,729 | +0.09% | 1.6천 |
|---|
| 2025.10.27 | ₩15,703 | ₩15,703 | ₩15,703 | ₩15,703 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩15,703 | ₩15,796 | ₩15,703 | ₩15,703 | 0.00% | 4.4만 |
|---|
| 2025.10.23 | ₩15,783 | ₩15,783 | ₩15,649 | ₩15,703 | -0.51% | 1.8만 |
|---|
| 2025.10.22 | ₩15,836 | ₩15,836 | ₩15,783 | ₩15,783 | -0.34% | 8천 |
|---|
| 2025.10.21 | ₩15,876 | ₩15,876 | ₩15,876 | ₩15,876 | 0.00% | 1.1천 |
|---|
| 2025.10.20 | ₩15,729 | ₩15,769 | ₩15,729 | ₩15,769 | +0.25% | 900 |
|---|
| 2025.10.17 | ₩15,876 | ₩15,876 | ₩15,876 | ₩15,876 | 0.00% | 300 |
|---|
| 2025.10.16 | ₩15,903 | ₩15,903 | ₩15,703 | ₩15,703 | -1.26% | 7.9천 |
|---|
| 2025.10.15 | ₩15,809 | ₩15,903 | ₩15,809 | ₩15,809 | 0.00% | 4.5천 |
|---|
| 2025.10.14 | ₩15,890 | ₩15,890 | ₩15,743 | ₩15,809 | -0.50% | 1.4천 |
|---|
| 2025.10.13 | ₩15,649 | ₩15,716 | ₩15,649 | ₩15,716 | +0.43% | 1.2만 |
|---|
| 2025.10.10 | ₩16,037 | ₩16,037 | ₩15,716 | ₩15,729 | -1.92% | 1.1만 |
|---|