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 | ₩16,474 | ₩16,701 | ₩16,046 | ₩16,327 | -0.89% | 3.6천 |
| 2026.10.08 | ₩16,915 | ₩16,915 | ₩16,915 | ₩16,915 | 0.00% | 0 |
| 2026.10.07 | ₩16,100 | ₩16,915 | ₩16,100 | ₩16,915 | +5.06% | 3천 |
| 2026.10.06 | ₩16,340 | ₩16,808 | ₩16,340 | ₩16,808 | +2.86% | 2천 |
| 2026.10.05 | ₩16,220 | ₩16,661 | ₩16,073 | ₩16,314 | +0.58% | 1.2만 |
| 2026.10.02 | ₩16,487 | ₩16,514 | ₩16,060 | ₩16,287 | -1.22% | 1.8천 |
| 2026.10.01 | ₩16,113 | ₩16,634 | ₩16,046 | ₩16,367 | +1.58% | 3.1천 |
| 2026.09.30 | ₩16,634 | ₩16,808 | ₩16,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,420 |
| -1.29% |
| 1.1천 |
| 2026.09.29 | ₩16,621 | ₩16,621 | ₩16,621 | ₩16,621 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩16,033 | ₩16,621 | ₩16,033 | ₩16,621 | +3.67% | 1.7천 |
|---|
| 2026.09.25 | ₩16,046 | ₩16,621 | ₩16,033 | ₩16,621 | +3.58% | 9.7천 |
|---|
| 2026.09.24 | ₩16,046 | ₩17,022 | ₩16,046 | ₩16,126 | +0.50% | 3천 |
|---|
| 2026.09.23 | ₩16,100 | ₩16,741 | ₩16,100 | ₩16,487 | +2.41% | 3.7천 |
|---|
| 2026.09.22 | ₩16,207 | ₩17,102 | ₩16,113 | ₩17,102 | +5.52% | 3.2천 |
|---|
| 2026.09.21 | ₩16,741 | ₩16,741 | ₩16,741 | ₩16,741 | 0.00% | 400 |
|---|
| 2026.09.18 | ₩17,369 | ₩18,037 | ₩16,501 | ₩16,501 | -5.00% | 2.5만 |
|---|
| 2026.09.17 | ₩16,113 | ₩17,369 | ₩16,113 | ₩17,369 | +7.79% | 2.3천 |
|---|
| 2026.09.16 | ₩16,541 | ₩16,541 | ₩16,541 | ₩16,541 | 0.00% | 800 |
|---|
| 2026.09.15 | ₩16,447 | ₩17,369 | ₩16,113 | ₩17,329 | +5.36% | 1만 |
|---|
| 2026.09.14 | ₩16,300 | ₩16,741 | ₩16,153 | ₩16,153 | -0.90% | 1.1만 |
|---|
| 2026.09.11 | ₩16,968 | ₩16,968 | ₩16,086 | ₩16,314 | -3.86% | 4.9천 |
|---|
| 2026.09.10 | ₩16,835 | ₩16,901 | ₩16,367 | ₩16,367 | -2.78% | 2.2만 |
|---|
| 2026.09.09 | ₩17,195 | ₩17,209 | ₩16,968 | ₩16,968 | -1.32% | 1.4천 |
|---|
| 2026.09.08 | ₩16,915 | ₩17,209 | ₩16,835 | ₩17,022 | +0.63% | 6천 |
|---|
| 2026.09.04 | ₩16,915 | ₩16,915 | ₩16,901 | ₩16,915 | 0.00% | 1.3천 |
|---|
| 2026.09.03 | ₩16,901 | ₩16,915 | ₩16,901 | ₩16,915 | +0.08% | 400 |
|---|
| 2026.09.02 | ₩17,115 | ₩17,115 | ₩16,901 | ₩16,901 | -1.25% | 1.5만 |
|---|
| 2026.09.01 | ₩17,182 | ₩17,182 | ₩17,182 | ₩17,182 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩17,115 | ₩17,182 | ₩17,115 | ₩17,182 | +0.39% | 700 |
|---|
| 2026.08.28 | ₩17,195 | ₩17,195 | ₩17,195 | ₩17,195 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩17,195 | ₩17,195 | ₩17,195 | ₩17,195 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩17,182 | ₩17,195 | ₩17,102 | ₩17,195 | +0.08% | 2.5천 |
|---|
| 2026.08.25 | ₩17,142 | ₩17,235 | ₩17,142 | ₩17,235 | +0.55% | 600 |
|---|
| 2026.08.24 | ₩17,102 | ₩17,102 | ₩17,102 | ₩17,102 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩17,088 | ₩17,088 | ₩17,088 | ₩17,088 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩17,088 | ₩17,088 | ₩17,088 | ₩17,088 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩17,262 | ₩17,262 | ₩17,088 | ₩17,088 | -1.01% | 1.3천 |
|---|
| 2026.08.18 | ₩17,369 | ₩17,569 | ₩17,262 | ₩17,262 | -0.62% | 1만 |
|---|
| 2026.08.17 | ₩17,262 | ₩17,262 | ₩17,262 | ₩17,262 | 0.00% | 3.5천 |
|---|
| 2026.08.14 | ₩17,262 | ₩17,262 | ₩17,262 | ₩17,262 | 0.00% | 1.3천 |
|---|
| 2026.08.13 | ₩17,249 | ₩17,249 | ₩17,249 | ₩17,249 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩17,155 | ₩17,249 | ₩17,155 | ₩17,249 | +0.55% | 2.5천 |
|---|
| 2026.08.11 | ₩17,396 | ₩17,396 | ₩17,396 | ₩17,396 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩17,716 | ₩17,716 | ₩17,276 | ₩17,396 | -1.81% | 6천 |
|---|
| 2026.08.07 | ₩17,850 | ₩17,930 | ₩17,810 | ₩17,930 | +0.45% | 2.7천 |
|---|
| 2026.08.06 | ₩17,716 | ₩17,850 | ₩17,716 | ₩17,797 | +0.45% | 2.6천 |
|---|
| 2026.08.05 | ₩17,636 | ₩17,944 | ₩17,636 | ₩17,837 | +1.14% | 1.4천 |
|---|
| 2026.08.04 | ₩17,543 | ₩17,663 | ₩17,062 | ₩17,369 | -0.99% | 3.3천 |
|---|
| 2026.08.03 | ₩16,714 | ₩17,195 | ₩16,714 | ₩17,195 | +2.88% | 5.3천 |
|---|
| 2026.07.31 | ₩16,915 | ₩17,035 | ₩16,554 | ₩16,554 | -2.13% | 2.2만 |
|---|
| 2026.07.30 | ₩17,342 | ₩17,342 | ₩16,701 | ₩16,701 | -3.70% | 1만 |
|---|
| 2026.07.29 | ₩17,623 | ₩17,623 | ₩17,529 | ₩17,529 | -0.53% | 1.2천 |
|---|
| 2026.07.28 | ₩17,463 | ₩17,703 | ₩17,463 | ₩17,596 | +0.77% | 7.8천 |
|---|
| 2026.07.27 | ₩17,703 | ₩17,703 | ₩17,035 | ₩17,436 | -1.51% | 2.1만 |
|---|
| 2026.07.24 | ₩17,743 | ₩17,743 | ₩17,409 | ₩17,516 | -1.28% | 2.3만 |
|---|
| 2026.07.23 | ₩17,743 | ₩17,743 | ₩17,743 | ₩17,743 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩17,636 | ₩17,636 | ₩17,636 | ₩17,636 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩18,157 | ₩18,157 | ₩17,503 | ₩17,636 | -2.87% | 1만 |
|---|
| 2026.07.20 | ₩18,131 | ₩18,144 | ₩18,131 | ₩18,144 | +0.07% | 700 |
|---|
| 2026.07.17 | ₩18,197 | ₩18,197 | ₩18,197 | ₩18,197 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩18,037 | ₩18,077 | ₩18,037 | ₩18,037 | 0.00% | 7.4천 |
|---|
| 2026.07.15 | ₩18,077 | ₩18,077 | ₩18,077 | ₩18,077 | 0.00% | 400 |
|---|
| 2026.07.14 | ₩17,917 | ₩18,278 | ₩17,529 | ₩17,797 | -0.67% | 1.3만 |
|---|
| 2026.07.13 | ₩18,144 | ₩18,171 | ₩18,091 | ₩18,091 | -0.29% | 2.2천 |
|---|
| 2026.07.10 | ₩17,783 | ₩18,010 | ₩17,783 | ₩17,957 | +0.98% | 1.2만 |
|---|
| 2026.07.09 | ₩17,757 | ₩17,757 | ₩17,757 | ₩17,757 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩17,757 | ₩17,757 | ₩17,757 | ₩17,757 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩17,757 | ₩17,757 | ₩17,757 | ₩17,757 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩17,757 | ₩17,757 | ₩17,757 | ₩17,757 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩18,117 | ₩18,117 | ₩17,757 | ₩17,757 | -1.99% | 1만 |
|---|
| 2026.07.01 | ₩18,398 | ₩18,411 | ₩18,064 | ₩18,104 | -1.60% | 1.1만 |
|---|
| 2026.06.30 | ₩18,331 | ₩18,598 | ₩18,064 | ₩18,117 | -1.17% | 1.1만 |
|---|
| 2026.06.29 | ₩18,665 | ₩18,665 | ₩18,665 | ₩18,665 | 0.00% | 900 |
|---|
| 2026.06.26 | ₩18,237 | ₩18,705 | ₩17,984 | ₩18,705 | +2.56% | 2.1만 |
|---|
| 2026.06.25 | ₩18,491 | ₩18,491 | ₩18,117 | ₩18,184 | -1.66% | 1.5천 |
|---|
| 2026.06.24 | ₩18,545 | ₩18,545 | ₩18,318 | ₩18,505 | -0.22% | 1.9천 |
|---|
| 2026.06.23 | ₩18,104 | ₩18,665 | ₩18,104 | ₩18,665 | +3.10% | 6.5천 |
|---|
| 2026.06.22 | ₩18,144 | ₩18,144 | ₩18,104 | ₩18,104 | -0.22% | 5.5천 |
|---|
| 2026.06.18 | ₩18,064 | ₩18,144 | ₩17,984 | ₩18,144 | +0.44% | 8.9천 |
|---|
| 2026.06.17 | ₩18,144 | ₩18,144 | ₩18,144 | ₩18,144 | 0.00% | 400 |
|---|
| 2026.06.16 | ₩18,064 | ₩18,064 | ₩18,064 | ₩18,064 | 0.00% | 700 |
|---|
| 2026.06.15 | ₩18,037 | ₩18,237 | ₩17,970 | ₩18,157 | +0.67% | 1.2만 |
|---|
| 2026.06.12 | ₩17,970 | ₩17,970 | ₩17,970 | ₩17,970 | 0.00% | 2.2천 |
|---|
| 2026.06.11 | ₩17,970 | ₩17,970 | ₩17,917 | ₩17,970 | 0.00% | 1.4천 |
|---|
| 2026.06.10 | ₩18,037 | ₩18,037 | ₩17,917 | ₩17,917 | -0.67% | 2천 |
|---|
| 2026.06.09 | ₩18,024 | ₩18,024 | ₩18,024 | ₩18,024 | 0.00% | 500 |
|---|
| 2026.06.08 | ₩17,917 | ₩17,917 | ₩17,917 | ₩17,917 | 0.00% | 500 |
|---|
| 2026.06.05 | ₩17,863 | ₩17,944 | ₩17,743 | ₩17,890 | +0.15% | 5.4천 |
|---|
| 2026.06.04 | ₩17,944 | ₩17,970 | ₩17,850 | ₩17,850 | -0.52% | 5.2천 |
|---|
| 2026.06.03 | ₩18,104 | ₩18,104 | ₩18,104 | ₩18,104 | 0.00% | 4.9천 |
|---|
| 2026.06.02 | ₩18,104 | ₩18,104 | ₩18,104 | ₩18,104 | 0.00% | 900 |
|---|
| 2026.06.01 | ₩18,144 | ₩18,144 | ₩18,131 | ₩18,144 | 0.00% | 3.3천 |
|---|
| 2026.05.29 | ₩18,064 | ₩18,144 | ₩18,064 | ₩18,131 | +0.37% | 4.6천 |
|---|
| 2026.05.28 | ₩18,237 | ₩18,237 | ₩18,104 | ₩18,144 | -0.51% | 5.2천 |
|---|
| 2026.05.27 | ₩18,211 | ₩18,211 | ₩18,211 | ₩18,211 | 0.00% | 900 |
|---|
| 2026.05.26 | ₩18,184 | ₩18,251 | ₩18,184 | ₩18,184 | 0.00% | 1.1만 |
|---|
| 2026.05.22 | ₩18,037 | ₩18,117 | ₩18,037 | ₩18,117 | +0.44% | 700 |
|---|
| 2026.05.21 | ₩18,024 | ₩18,024 | ₩17,903 | ₩17,903 | -0.67% | 2.4천 |
|---|
| 2026.05.20 | ₩18,104 | ₩18,144 | ₩17,730 | ₩17,837 | -1.48% | 2.3만 |
|---|
| 2026.05.19 | ₩18,104 | ₩18,104 | ₩18,104 | ₩18,104 | 0.00% | 700 |
|---|
| 2026.05.18 | ₩18,064 | ₩18,064 | ₩18,064 | ₩18,064 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩18,211 | ₩18,211 | ₩18,037 | ₩18,037 | -0.95% | 2.3천 |
|---|
| 2026.05.14 | ₩18,104 | ₩18,224 | ₩18,104 | ₩18,224 | +0.66% | 600 |
|---|
| 2026.05.13 | ₩18,264 | ₩18,304 | ₩18,037 | ₩18,064 | -1.10% | 1.5만 |
|---|
| 2026.05.12 | ₩18,264 | ₩18,264 | ₩18,251 | ₩18,251 | -0.07% | 700 |
|---|
| 2026.05.11 | ₩18,304 | ₩18,304 | ₩18,291 | ₩18,304 | 0.00% | 2.1천 |
|---|
| 2026.05.08 | ₩18,237 | ₩18,318 | ₩18,224 | ₩18,291 | +0.29% | 3.4천 |
|---|
| 2026.05.07 | ₩18,077 | ₩18,211 | ₩18,077 | ₩18,211 | +0.74% | 1.3천 |
|---|
| 2026.05.06 | ₩18,157 | ₩18,157 | ₩18,064 | ₩18,064 | -0.52% | 1.3천 |
|---|
| 2026.05.05 | ₩17,877 | ₩17,970 | ₩17,877 | ₩17,970 | +0.52% | 700 |
|---|
| 2026.05.04 | ₩18,104 | ₩18,104 | ₩17,877 | ₩17,877 | -1.25% | 600 |
|---|
| 2026.05.01 | ₩18,371 | ₩18,371 | ₩17,048 | ₩18,077 | -1.60% | 6.9천 |
|---|
| 2026.04.30 | ₩18,344 | ₩18,558 | ₩18,304 | ₩18,371 | +0.15% | 1.6만 |
|---|
| 2026.04.29 | ₩18,371 | ₩18,465 | ₩18,251 | ₩18,251 | -0.65% | 8천 |
|---|
| 2026.04.28 | ₩18,371 | ₩18,398 | ₩18,371 | ₩18,371 | 0.00% | 1.6천 |
|---|
| 2026.04.27 | ₩18,478 | ₩18,478 | ₩18,371 | ₩18,398 | -0.43% | 5천 |
|---|
| 2026.04.24 | ₩18,318 | ₩18,318 | ₩18,318 | ₩18,318 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩18,318 | ₩18,318 | ₩18,318 | ₩18,318 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩18,318 | ₩18,318 | ₩18,318 | ₩18,318 | 0.00% | 3.3천 |
|---|
| 2026.04.21 | ₩18,264 | ₩18,371 | ₩18,264 | ₩18,371 | +0.59% | 5.3천 |
|---|
| 2026.04.20 | ₩18,251 | ₩18,251 | ₩18,251 | ₩18,251 | 0.00% | 900 |
|---|
| 2026.04.17 | ₩18,304 | ₩18,371 | ₩18,304 | ₩18,344 | +0.22% | 7.9천 |
|---|
| 2026.04.16 | ₩18,304 | ₩18,344 | ₩18,237 | ₩18,291 | -0.07% | 7.2천 |
|---|
| 2026.04.15 | ₩18,251 | ₩18,358 | ₩18,237 | ₩18,344 | +0.51% | 5.5천 |
|---|
| 2026.04.14 | ₩18,304 | ₩18,304 | ₩18,304 | ₩18,304 | 0.00% | 4.4천 |
|---|
| 2026.04.13 | ₩18,411 | ₩18,411 | ₩18,197 | ₩18,197 | -1.16% | 4.1천 |
|---|
| 2026.04.10 | ₩18,197 | ₩18,291 | ₩18,197 | ₩18,291 | +0.51% | 2.1천 |
|---|
| 2026.04.09 | ₩18,304 | ₩18,304 | ₩18,171 | ₩18,171 | -0.73% | 300 |
|---|
| 2026.04.08 | ₩18,077 | ₩18,371 | ₩17,235 | ₩18,131 | +0.30% | 7.1천 |
|---|
| 2026.04.07 | ₩18,024 | ₩18,371 | ₩18,024 | ₩18,371 | +1.93% | 2.3천 |
|---|
| 2026.04.06 | ₩18,037 | ₩18,037 | ₩17,489 | ₩17,890 | -0.81% | 1.9천 |
|---|
| 2026.04.02 | ₩17,837 | ₩17,903 | ₩17,636 | ₩17,903 | +0.37% | 2.4천 |
|---|
| 2026.04.01 | ₩18,037 | ₩18,037 | ₩17,583 | ₩17,583 | -2.52% | 500 |
|---|
| 2026.03.31 | ₩17,863 | ₩18,237 | ₩17,863 | ₩17,863 | 0.00% | 6.3천 |
|---|
| 2026.03.30 | ₩17,850 | ₩18,024 | ₩17,770 | ₩17,863 | +0.07% | 3.3천 |
|---|
| 2026.03.27 | ₩17,850 | ₩18,104 | ₩17,757 | ₩17,770 | -0.45% | 4.5천 |
|---|
| 2026.03.26 | ₩17,035 | ₩17,850 | ₩17,035 | ₩17,850 | +4.78% | 8천 |
|---|
| 2026.03.25 | ₩17,035 | ₩17,650 | ₩17,035 | ₩17,503 | +2.75% | 2.8천 |
|---|
| 2026.03.24 | ₩17,690 | ₩17,690 | ₩17,436 | ₩17,436 | -1.44% | 2.5천 |
|---|
| 2026.03.23 | ₩17,703 | ₩17,703 | ₩17,369 | ₩17,422 | -1.58% | 1.7만 |
|---|
| 2026.03.20 | ₩17,369 | ₩17,703 | ₩17,369 | ₩17,703 | +1.92% | 7.7천 |
|---|
| 2026.03.19 | ₩17,396 | ₩17,396 | ₩17,356 | ₩17,356 | -0.23% | 6천 |
|---|
| 2026.03.18 | ₩17,369 | ₩17,703 | ₩17,369 | ₩17,610 | +1.38% | 1.4천 |
|---|
| 2026.03.17 | ₩17,596 | ₩17,596 | ₩17,369 | ₩17,369 | -1.29% | 7천 |
|---|
| 2026.03.16 | ₩17,703 | ₩17,703 | ₩17,369 | ₩17,369 | -1.89% | 600 |
|---|
| 2026.03.13 | ₩17,369 | ₩17,663 | ₩17,369 | ₩17,663 | +1.69% | 2.8천 |
|---|
| 2026.03.12 | ₩17,102 | ₩17,102 | ₩17,102 | ₩17,102 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩17,195 | ₩17,262 | ₩17,075 | ₩17,102 | -0.54% | 1.3만 |
|---|
| 2026.03.10 | ₩17,102 | ₩17,102 | ₩17,102 | ₩17,102 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩17,102 | ₩17,102 | ₩17,102 | ₩17,102 | 0.00% | 800 |
|---|
| 2026.03.06 | ₩17,035 | ₩17,489 | ₩17,035 | ₩17,489 | +2.67% | 1천 |
|---|
| 2026.03.05 | ₩18,144 | ₩18,144 | ₩17,449 | ₩17,449 | -3.83% | 700 |
|---|
| 2026.03.04 | ₩18,024 | ₩18,024 | ₩18,024 | ₩18,024 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩17,182 | ₩18,024 | ₩17,182 | ₩18,024 | +4.90% | 600 |
|---|
| 2026.03.02 | ₩17,810 | ₩17,810 | ₩17,182 | ₩17,182 | -3.53% | 1.7천 |
|---|
| 2026.02.27 | ₩17,810 | ₩17,810 | ₩17,048 | ₩17,463 | -1.95% | 7.5천 |
|---|
| 2026.02.26 | ₩17,610 | ₩17,610 | ₩17,610 | ₩17,610 | 0.00% | 5.7천 |
|---|
| 2026.02.25 | ₩18,144 | ₩18,144 | ₩17,703 | ₩17,837 | -1.69% | 6.4천 |
|---|
| 2026.02.24 | ₩18,237 | ₩18,237 | ₩17,409 | ₩17,703 | -2.93% | 2.1만 |
|---|
| 2026.02.23 | ₩18,117 | ₩18,131 | ₩17,903 | ₩17,903 | -1.18% | 1.2천 |
|---|
| 2026.02.20 | ₩16,968 | ₩18,291 | ₩16,968 | ₩18,291 | +7.80% | 800 |
|---|
| 2026.02.19 | ₩17,970 | ₩18,371 | ₩17,957 | ₩18,371 | +2.23% | 1천 |
|---|
| 2026.02.18 | ₩17,850 | ₩18,064 | ₩17,850 | ₩18,064 | +1.20% | 2.8천 |
|---|
| 2026.02.17 | ₩18,251 | ₩18,411 | ₩17,850 | ₩17,850 | -2.20% | 2.6만 |
|---|
| 2026.02.13 | ₩18,438 | ₩18,558 | ₩17,957 | ₩18,558 | +0.65% | 6.8천 |
|---|
| 2026.02.12 | ₩18,572 | ₩18,572 | ₩18,171 | ₩18,291 | -1.51% | 4.4천 |
|---|
| 2026.02.11 | ₩18,104 | ₩18,171 | ₩18,104 | ₩18,104 | 0.00% | 5.7천 |
|---|
| 2026.02.10 | ₩18,411 | ₩18,572 | ₩17,957 | ₩18,077 | -1.81% | 2만 |
|---|
| 2026.02.09 | ₩18,545 | ₩18,545 | ₩18,398 | ₩18,398 | -0.79% | 600 |
|---|
| 2026.02.06 | ₩18,398 | ₩18,398 | ₩18,398 | ₩18,398 | 0.00% | 1.8천 |
|---|
| 2026.02.05 | ₩18,384 | ₩18,438 | ₩17,957 | ₩18,384 | 0.00% | 1.5만 |
|---|
| 2026.02.04 | ₩18,264 | ₩18,264 | ₩18,264 | ₩18,264 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩18,371 | ₩18,371 | ₩18,264 | ₩18,264 | -0.58% | 700 |
|---|
| 2026.02.02 | ₩18,304 | ₩18,411 | ₩18,304 | ₩18,358 | +0.29% | 1.9만 |
|---|
| 2026.01.30 | ₩18,091 | ₩18,278 | ₩18,091 | ₩18,278 | +1.03% | 1.4천 |
|---|
| 2026.01.29 | ₩18,371 | ₩18,491 | ₩18,184 | ₩18,184 | -1.02% | 2.4만 |
|---|
| 2026.01.28 | ₩18,438 | ₩18,438 | ₩18,304 | ₩18,411 | -0.14% | 1.5천 |
|---|
| 2026.01.27 | ₩18,184 | ₩18,705 | ₩18,184 | ₩18,358 | +0.96% | 1.3만 |
|---|
| 2026.01.26 | ₩18,157 | ₩18,171 | ₩18,077 | ₩18,144 | -0.07% | 6.5천 |
|---|
| 2026.01.23 | ₩18,064 | ₩18,171 | ₩18,064 | ₩18,077 | +0.07% | 2.9천 |
|---|
| 2026.01.22 | ₩18,171 | ₩18,171 | ₩17,703 | ₩17,970 | -1.10% | 3.8천 |
|---|
| 2026.01.21 | ₩18,024 | ₩18,598 | ₩17,783 | ₩17,783 | -1.33% | 8.7천 |
|---|
| 2026.01.20 | ₩17,569 | ₩17,970 | ₩17,569 | ₩17,970 | +2.28% | 500 |
|---|
| 2026.01.16 | ₩16,688 | ₩17,436 | ₩16,688 | ₩17,342 | +3.92% | 2.4만 |
|---|
| 2026.01.15 | ₩16,501 | ₩16,701 | ₩16,447 | ₩16,701 | +1.21% | 1.8만 |
|---|
| 2026.01.14 | ₩16,701 | ₩16,701 | ₩16,367 | ₩16,367 | -2.00% | 2.6천 |
|---|
| 2026.01.13 | ₩16,407 | ₩16,407 | ₩16,380 | ₩16,380 | -0.16% | 700 |
|---|
| 2026.01.12 | ₩16,661 | ₩16,661 | ₩16,661 | ₩16,661 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩16,086 | ₩16,661 | ₩16,086 | ₩16,661 | +3.57% | 1.7만 |
|---|
| 2026.01.08 | ₩15,806 | ₩16,167 | ₩15,806 | ₩16,033 | +1.44% | 4.3천 |
|---|
| 2026.01.07 | ₩15,993 | ₩15,993 | ₩15,993 | ₩15,993 | 0.00% | 1.7천 |
|---|
| 2026.01.06 | ₩15,966 | ₩16,073 | ₩15,966 | ₩15,980 | +0.08% | 600 |
|---|
| 2026.01.05 | ₩15,913 | ₩16,100 | ₩15,913 | ₩16,100 | +1.18% | 1.2만 |
|---|
| 2026.01.02 | ₩15,432 | ₩15,913 | ₩15,418 | ₩15,913 | +3.12% | 5천 |
|---|
| 2025.12.31 | ₩15,392 | ₩15,539 | ₩15,392 | ₩15,539 | +0.95% | 700 |
|---|
| 2025.12.30 | ₩15,539 | ₩15,579 | ₩15,178 | ₩15,178 | -2.32% | 6.5천 |
|---|
| 2025.12.29 | ₩15,632 | ₩15,632 | ₩15,539 | ₩15,632 | 0.00% | 5천 |
|---|
| 2025.12.26 | ₩15,552 | ₩15,699 | ₩15,552 | ₩15,699 | +0.95% | 2천 |
|---|
| 2025.12.24 | ₩15,565 | ₩15,565 | ₩15,525 | ₩15,552 | -0.09% | 1.6천 |
|---|
| 2025.12.23 | ₩15,632 | ₩15,632 | ₩15,512 | ₩15,512 | -0.77% | 2.2천 |
|---|
| 2025.12.22 | ₩15,579 | ₩15,579 | ₩15,445 | ₩15,445 | -0.86% | 1천 |
|---|
| 2025.12.19 | ₩15,311 | ₩15,699 | ₩15,311 | ₩15,699 | +2.53% | 8.9천 |
|---|
| 2025.12.18 | ₩15,298 | ₩15,499 | ₩15,138 | ₩15,311 | +0.09% | 1.5만 |
|---|
| 2025.12.17 | ₩15,432 | ₩15,499 | ₩15,151 | ₩15,151 | -1.82% | 1.4만 |
|---|
| 2025.12.16 | ₩15,726 | ₩15,726 | ₩15,432 | ₩15,432 | -1.87% | 6.1천 |
|---|
| 2025.12.15 | ₩15,499 | ₩15,926 | ₩15,378 | ₩15,432 | -0.43% | 8.7천 |
|---|
| 2025.12.12 | ₩15,205 | ₩15,432 | ₩15,124 | ₩15,432 | +1.49% | 8.1천 |
|---|
| 2025.12.11 | ₩15,165 | ₩15,953 | ₩15,071 | ₩15,311 | +0.97% | 3.5만 |
|---|
| 2025.12.10 | ₩14,911 | ₩15,338 | ₩14,897 | ₩15,165 | +1.70% | 1.6만 |
|---|
| 2025.12.09 | ₩14,697 | ₩15,205 | ₩14,697 | ₩14,830 | +0.91% | 5.1천 |
|---|
| 2025.12.08 | ₩14,830 | ₩14,924 | ₩14,550 | ₩14,577 | -1.71% | 2만 |
|---|
| 2025.12.05 | ₩14,724 | ₩15,285 | ₩14,724 | ₩14,871 | +1.00% | 8천 |
|---|
| 2025.12.04 | ₩14,630 | ₩14,630 | ₩14,630 | ₩14,630 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩14,523 | ₩14,643 | ₩14,523 | ₩14,630 | +0.74% | 1만 |
|---|
| 2025.12.02 | ₩14,550 | ₩14,550 | ₩14,510 | ₩14,523 | -0.18% | 1.3천 |
|---|
| 2025.12.01 | ₩14,430 | ₩14,603 | ₩14,430 | ₩14,496 | +0.46% | 7.8천 |
|---|
| 2025.11.28 | ₩14,617 | ₩14,617 | ₩14,483 | ₩14,483 | -0.91% | 8.4천 |
|---|
| 2025.11.26 | ₩14,430 | ₩14,563 | ₩14,430 | ₩14,496 | +0.46% | 6.6천 |
|---|
| 2025.11.25 | ₩14,029 | ₩14,537 | ₩14,029 | ₩14,537 | +3.62% | 8.1천 |
|---|
| 2025.11.24 | ₩14,376 | ₩14,376 | ₩14,376 | ₩14,376 | 0.00% | 1.3천 |
|---|
| 2025.11.21 | ₩14,590 | ₩14,590 | ₩14,590 | ₩14,590 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩14,096 | ₩14,189 | ₩14,029 | ₩14,029 | -0.47% | 7.2천 |
|---|
| 2025.11.19 | ₩14,309 | ₩14,309 | ₩14,042 | ₩14,042 | -1.87% | 8.9천 |
|---|
| 2025.11.18 | ₩14,176 | ₩14,430 | ₩14,176 | ₩14,430 | +1.79% | 700 |
|---|
| 2025.11.17 | ₩14,563 | ₩14,563 | ₩14,296 | ₩14,363 | -1.38% | 8.8천 |
|---|
| 2025.11.14 | ₩14,563 | ₩14,563 | ₩14,430 | ₩14,470 | -0.64% | 700 |
|---|
| 2025.11.13 | ₩14,390 | ₩14,430 | ₩14,390 | ₩14,430 | +0.28% | 3.3천 |
|---|
| 2025.11.12 | ₩14,430 | ₩14,430 | ₩14,390 | ₩14,390 | -0.28% | 1.4천 |
|---|
| 2025.11.11 | ₩14,363 | ₩14,363 | ₩14,363 | ₩14,363 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩14,376 | ₩14,376 | ₩14,296 | ₩14,309 | -0.46% | 8.4천 |
|---|
| 2025.11.07 | ₩14,096 | ₩14,376 | ₩14,096 | ₩14,363 | +1.90% | 4.3천 |
|---|
| 2025.11.06 | ₩14,563 | ₩14,577 | ₩14,069 | ₩14,069 | -3.39% | 1.1만 |
|---|
| 2025.11.05 | ₩14,697 | ₩14,697 | ₩14,617 | ₩14,643 | -0.36% | 1.6만 |
|---|
| 2025.11.04 | ₩14,523 | ₩14,643 | ₩14,496 | ₩14,496 | -0.18% | 6.5천 |
|---|
| 2025.11.03 | ₩14,456 | ₩14,483 | ₩14,456 | ₩14,483 | +0.18% | 1.6천 |
|---|
| 2025.10.31 | ₩14,363 | ₩14,577 | ₩14,042 | ₩14,577 | +1.49% | 4.6만 |
|---|
| 2025.10.30 | ₩14,496 | ₩14,697 | ₩13,828 | ₩14,390 | -0.74% | 4.1만 |
|---|
| 2025.10.29 | ₩15,165 | ₩15,205 | ₩14,430 | ₩14,496 | -4.41% | 7.7만 |
|---|
| 2025.10.28 | ₩15,712 | ₩15,806 | ₩15,712 | ₩15,726 | +0.09% | 1.6천 |
|---|
| 2025.10.27 | ₩15,699 | ₩15,699 | ₩15,699 | ₩15,699 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩15,699 | ₩15,792 | ₩15,699 | ₩15,699 | 0.00% | 4.4만 |
|---|
| 2025.10.23 | ₩15,779 | ₩15,779 | ₩15,645 | ₩15,699 | -0.51% | 1.8만 |
|---|
| 2025.10.22 | ₩15,833 | ₩15,833 | ₩15,779 | ₩15,779 | -0.34% | 8천 |
|---|
| 2025.10.21 | ₩15,873 | ₩15,873 | ₩15,873 | ₩15,873 | 0.00% | 1.1천 |
|---|
| 2025.10.20 | ₩15,726 | ₩15,766 | ₩15,726 | ₩15,766 | +0.25% | 900 |
|---|
| 2025.10.17 | ₩15,873 | ₩15,873 | ₩15,873 | ₩15,873 | 0.00% | 300 |
|---|
| 2025.10.16 | ₩15,899 | ₩15,899 | ₩15,699 | ₩15,699 | -1.26% | 7.9천 |
|---|
| 2025.10.15 | ₩15,806 | ₩15,899 | ₩15,806 | ₩15,806 | 0.00% | 4.5천 |
|---|
| 2025.10.14 | ₩15,886 | ₩15,886 | ₩15,739 | ₩15,806 | -0.50% | 1.4천 |
|---|
| 2025.10.13 | ₩15,645 | ₩15,712 | ₩15,645 | ₩15,712 | +0.43% | 1.2만 |
|---|
| 2025.10.10 | ₩16,033 | ₩16,033 | ₩15,712 | ₩15,726 | -1.92% | 1.1만 |
|---|