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 | ₩16,448 | ₩16,675 | ₩16,021 | ₩16,301 | -0.89% | 3.6천 |
| 2026.10.08 | ₩16,888 | ₩16,888 | ₩16,888 | ₩16,888 | 0.00% | 0 |
| 2026.10.07 | ₩16,074 | ₩16,888 | ₩16,074 | ₩16,888 | +5.06% | 3천 |
| 2026.10.06 | ₩16,314 | ₩16,781 | ₩16,314 | ₩16,781 | +2.86% | 2천 |
| 2026.10.05 | ₩16,194 | ₩16,635 | ₩16,048 | ₩16,288 | +0.58% | 1.2만 |
| 2026.10.02 | ₩16,461 | ₩16,488 | ₩16,034 | ₩16,261 | -1.22% | 1.8천 |
| 2026.10.01 | ₩16,088 | ₩16,608 | ₩16,021 | ₩16,341 | +1.58% | 3.1천 |
| 2026.09.30 | ₩16,608 | ₩16,781 | ₩16,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,394 |
| -1.29% |
| 1.1천 |
| 2026.09.29 | ₩16,595 | ₩16,595 | ₩16,595 | ₩16,595 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩16,008 | ₩16,595 | ₩16,008 | ₩16,595 | +3.67% | 1.7천 |
|---|
| 2026.09.25 | ₩16,021 | ₩16,595 | ₩16,008 | ₩16,595 | +3.58% | 9.7천 |
|---|
| 2026.09.24 | ₩16,021 | ₩16,995 | ₩16,021 | ₩16,101 | +0.50% | 3천 |
|---|
| 2026.09.23 | ₩16,074 | ₩16,715 | ₩16,074 | ₩16,461 | +2.41% | 3.7천 |
|---|
| 2026.09.22 | ₩16,181 | ₩17,075 | ₩16,088 | ₩17,075 | +5.52% | 3.2천 |
|---|
| 2026.09.21 | ₩16,715 | ₩16,715 | ₩16,715 | ₩16,715 | 0.00% | 400 |
|---|
| 2026.09.18 | ₩17,342 | ₩18,009 | ₩16,475 | ₩16,475 | -5.00% | 2.5만 |
|---|
| 2026.09.17 | ₩16,088 | ₩17,342 | ₩16,088 | ₩17,342 | +7.79% | 2.3천 |
|---|
| 2026.09.16 | ₩16,515 | ₩16,515 | ₩16,515 | ₩16,515 | 0.00% | 800 |
|---|
| 2026.09.15 | ₩16,421 | ₩17,342 | ₩16,088 | ₩17,302 | +5.36% | 1만 |
|---|
| 2026.09.14 | ₩16,274 | ₩16,715 | ₩16,128 | ₩16,128 | -0.90% | 1.1만 |
|---|
| 2026.09.11 | ₩16,941 | ₩16,941 | ₩16,061 | ₩16,288 | -3.86% | 4.9천 |
|---|
| 2026.09.10 | ₩16,808 | ₩16,875 | ₩16,341 | ₩16,341 | -2.78% | 2.2만 |
|---|
| 2026.09.09 | ₩17,168 | ₩17,182 | ₩16,941 | ₩16,941 | -1.32% | 1.4천 |
|---|
| 2026.09.08 | ₩16,888 | ₩17,182 | ₩16,808 | ₩16,995 | +0.63% | 6천 |
|---|
| 2026.09.04 | ₩16,888 | ₩16,888 | ₩16,875 | ₩16,888 | 0.00% | 1.3천 |
|---|
| 2026.09.03 | ₩16,875 | ₩16,888 | ₩16,875 | ₩16,888 | +0.08% | 400 |
|---|
| 2026.09.02 | ₩17,088 | ₩17,088 | ₩16,875 | ₩16,875 | -1.25% | 1.5만 |
|---|
| 2026.09.01 | ₩17,155 | ₩17,155 | ₩17,155 | ₩17,155 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩17,088 | ₩17,155 | ₩17,088 | ₩17,155 | +0.39% | 700 |
|---|
| 2026.08.28 | ₩17,168 | ₩17,168 | ₩17,168 | ₩17,168 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩17,168 | ₩17,168 | ₩17,168 | ₩17,168 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩17,155 | ₩17,168 | ₩17,075 | ₩17,168 | +0.08% | 2.5천 |
|---|
| 2026.08.25 | ₩17,115 | ₩17,208 | ₩17,115 | ₩17,208 | +0.55% | 600 |
|---|
| 2026.08.24 | ₩17,075 | ₩17,075 | ₩17,075 | ₩17,075 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩17,061 | ₩17,061 | ₩17,061 | ₩17,061 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩17,061 | ₩17,061 | ₩17,061 | ₩17,061 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩17,235 | ₩17,235 | ₩17,061 | ₩17,061 | -1.01% | 1.3천 |
|---|
| 2026.08.18 | ₩17,342 | ₩17,542 | ₩17,235 | ₩17,235 | -0.62% | 1만 |
|---|
| 2026.08.17 | ₩17,235 | ₩17,235 | ₩17,235 | ₩17,235 | 0.00% | 3.5천 |
|---|
| 2026.08.14 | ₩17,235 | ₩17,235 | ₩17,235 | ₩17,235 | 0.00% | 1.3천 |
|---|
| 2026.08.13 | ₩17,222 | ₩17,222 | ₩17,222 | ₩17,222 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩17,128 | ₩17,222 | ₩17,128 | ₩17,222 | +0.55% | 2.5천 |
|---|
| 2026.08.11 | ₩17,368 | ₩17,368 | ₩17,368 | ₩17,368 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩17,688 | ₩17,688 | ₩17,248 | ₩17,368 | -1.81% | 6천 |
|---|
| 2026.08.07 | ₩17,822 | ₩17,902 | ₩17,782 | ₩17,902 | +0.45% | 2.7천 |
|---|
| 2026.08.06 | ₩17,688 | ₩17,822 | ₩17,688 | ₩17,768 | +0.45% | 2.6천 |
|---|
| 2026.08.05 | ₩17,608 | ₩17,915 | ₩17,608 | ₩17,809 | +1.14% | 1.4천 |
|---|
| 2026.08.04 | ₩17,515 | ₩17,635 | ₩17,035 | ₩17,342 | -0.99% | 3.3천 |
|---|
| 2026.08.03 | ₩16,688 | ₩17,168 | ₩16,688 | ₩17,168 | +2.88% | 5.3천 |
|---|
| 2026.07.31 | ₩16,888 | ₩17,008 | ₩16,528 | ₩16,528 | -2.13% | 2.2만 |
|---|
| 2026.07.30 | ₩17,315 | ₩17,315 | ₩16,675 | ₩16,675 | -3.70% | 1만 |
|---|
| 2026.07.29 | ₩17,595 | ₩17,595 | ₩17,502 | ₩17,502 | -0.53% | 1.2천 |
|---|
| 2026.07.28 | ₩17,435 | ₩17,675 | ₩17,435 | ₩17,568 | +0.77% | 7.8천 |
|---|
| 2026.07.27 | ₩17,675 | ₩17,675 | ₩17,008 | ₩17,408 | -1.51% | 2.1만 |
|---|
| 2026.07.24 | ₩17,715 | ₩17,715 | ₩17,382 | ₩17,488 | -1.28% | 2.3만 |
|---|
| 2026.07.23 | ₩17,715 | ₩17,715 | ₩17,715 | ₩17,715 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩17,608 | ₩17,608 | ₩17,608 | ₩17,608 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩18,129 | ₩18,129 | ₩17,475 | ₩17,608 | -2.87% | 1만 |
|---|
| 2026.07.20 | ₩18,102 | ₩18,115 | ₩18,102 | ₩18,115 | +0.07% | 700 |
|---|
| 2026.07.17 | ₩18,169 | ₩18,169 | ₩18,169 | ₩18,169 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩18,009 | ₩18,049 | ₩18,009 | ₩18,009 | 0.00% | 7.4천 |
|---|
| 2026.07.15 | ₩18,049 | ₩18,049 | ₩18,049 | ₩18,049 | 0.00% | 400 |
|---|
| 2026.07.14 | ₩17,889 | ₩18,249 | ₩17,502 | ₩17,768 | -0.67% | 1.3만 |
|---|
| 2026.07.13 | ₩18,115 | ₩18,142 | ₩18,062 | ₩18,062 | -0.29% | 2.2천 |
|---|
| 2026.07.10 | ₩17,755 | ₩17,982 | ₩17,755 | ₩17,929 | +0.98% | 1.2만 |
|---|
| 2026.07.09 | ₩17,728 | ₩17,728 | ₩17,728 | ₩17,728 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩17,728 | ₩17,728 | ₩17,728 | ₩17,728 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩17,728 | ₩17,728 | ₩17,728 | ₩17,728 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩17,728 | ₩17,728 | ₩17,728 | ₩17,728 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩18,089 | ₩18,089 | ₩17,728 | ₩17,728 | -1.99% | 1만 |
|---|
| 2026.07.01 | ₩18,369 | ₩18,382 | ₩18,035 | ₩18,075 | -1.60% | 1.1만 |
|---|
| 2026.06.30 | ₩18,302 | ₩18,569 | ₩18,035 | ₩18,089 | -1.17% | 1.1만 |
|---|
| 2026.06.29 | ₩18,636 | ₩18,636 | ₩18,636 | ₩18,636 | 0.00% | 900 |
|---|
| 2026.06.26 | ₩18,209 | ₩18,676 | ₩17,955 | ₩18,676 | +2.56% | 2.1만 |
|---|
| 2026.06.25 | ₩18,462 | ₩18,462 | ₩18,089 | ₩18,155 | -1.66% | 1.5천 |
|---|
| 2026.06.24 | ₩18,516 | ₩18,516 | ₩18,289 | ₩18,475 | -0.22% | 1.9천 |
|---|
| 2026.06.23 | ₩18,075 | ₩18,636 | ₩18,075 | ₩18,636 | +3.10% | 6.5천 |
|---|
| 2026.06.22 | ₩18,115 | ₩18,115 | ₩18,075 | ₩18,075 | -0.22% | 5.5천 |
|---|
| 2026.06.18 | ₩18,035 | ₩18,115 | ₩17,955 | ₩18,115 | +0.44% | 8.9천 |
|---|
| 2026.06.17 | ₩18,115 | ₩18,115 | ₩18,115 | ₩18,115 | 0.00% | 400 |
|---|
| 2026.06.16 | ₩18,035 | ₩18,035 | ₩18,035 | ₩18,035 | 0.00% | 700 |
|---|
| 2026.06.15 | ₩18,009 | ₩18,209 | ₩17,942 | ₩18,129 | +0.67% | 1.2만 |
|---|
| 2026.06.12 | ₩17,942 | ₩17,942 | ₩17,942 | ₩17,942 | 0.00% | 2.2천 |
|---|
| 2026.06.11 | ₩17,942 | ₩17,942 | ₩17,889 | ₩17,942 | 0.00% | 1.4천 |
|---|
| 2026.06.10 | ₩18,009 | ₩18,009 | ₩17,889 | ₩17,889 | -0.67% | 2천 |
|---|
| 2026.06.09 | ₩17,995 | ₩17,995 | ₩17,995 | ₩17,995 | 0.00% | 500 |
|---|
| 2026.06.08 | ₩17,889 | ₩17,889 | ₩17,889 | ₩17,889 | 0.00% | 500 |
|---|
| 2026.06.05 | ₩17,835 | ₩17,915 | ₩17,715 | ₩17,862 | +0.15% | 5.4천 |
|---|
| 2026.06.04 | ₩17,915 | ₩17,942 | ₩17,822 | ₩17,822 | -0.52% | 5.2천 |
|---|
| 2026.06.03 | ₩18,075 | ₩18,075 | ₩18,075 | ₩18,075 | 0.00% | 4.9천 |
|---|
| 2026.06.02 | ₩18,075 | ₩18,075 | ₩18,075 | ₩18,075 | 0.00% | 900 |
|---|
| 2026.06.01 | ₩18,115 | ₩18,115 | ₩18,102 | ₩18,115 | 0.00% | 3.3천 |
|---|
| 2026.05.29 | ₩18,035 | ₩18,115 | ₩18,035 | ₩18,102 | +0.37% | 4.6천 |
|---|
| 2026.05.28 | ₩18,209 | ₩18,209 | ₩18,075 | ₩18,115 | -0.51% | 5.2천 |
|---|
| 2026.05.27 | ₩18,182 | ₩18,182 | ₩18,182 | ₩18,182 | 0.00% | 900 |
|---|
| 2026.05.26 | ₩18,155 | ₩18,222 | ₩18,155 | ₩18,155 | 0.00% | 1.1만 |
|---|
| 2026.05.22 | ₩18,009 | ₩18,089 | ₩18,009 | ₩18,089 | +0.44% | 700 |
|---|
| 2026.05.21 | ₩17,995 | ₩17,995 | ₩17,875 | ₩17,875 | -0.67% | 2.4천 |
|---|
| 2026.05.20 | ₩18,075 | ₩18,115 | ₩17,702 | ₩17,809 | -1.48% | 2.3만 |
|---|
| 2026.05.19 | ₩18,075 | ₩18,075 | ₩18,075 | ₩18,075 | 0.00% | 700 |
|---|
| 2026.05.18 | ₩18,035 | ₩18,035 | ₩18,035 | ₩18,035 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩18,182 | ₩18,182 | ₩18,009 | ₩18,009 | -0.95% | 2.3천 |
|---|
| 2026.05.14 | ₩18,075 | ₩18,195 | ₩18,075 | ₩18,195 | +0.66% | 600 |
|---|
| 2026.05.13 | ₩18,235 | ₩18,275 | ₩18,009 | ₩18,035 | -1.10% | 1.5만 |
|---|
| 2026.05.12 | ₩18,235 | ₩18,235 | ₩18,222 | ₩18,222 | -0.07% | 700 |
|---|
| 2026.05.11 | ₩18,275 | ₩18,275 | ₩18,262 | ₩18,275 | 0.00% | 2.1천 |
|---|
| 2026.05.08 | ₩18,209 | ₩18,289 | ₩18,195 | ₩18,262 | +0.29% | 3.4천 |
|---|
| 2026.05.07 | ₩18,049 | ₩18,182 | ₩18,049 | ₩18,182 | +0.74% | 1.3천 |
|---|
| 2026.05.06 | ₩18,129 | ₩18,129 | ₩18,035 | ₩18,035 | -0.52% | 1.3천 |
|---|
| 2026.05.05 | ₩17,849 | ₩17,942 | ₩17,849 | ₩17,942 | +0.52% | 700 |
|---|
| 2026.05.04 | ₩18,075 | ₩18,075 | ₩17,849 | ₩17,849 | -1.25% | 600 |
|---|
| 2026.05.01 | ₩18,342 | ₩18,342 | ₩17,021 | ₩18,049 | -1.60% | 6.9천 |
|---|
| 2026.04.30 | ₩18,315 | ₩18,529 | ₩18,275 | ₩18,342 | +0.15% | 1.6만 |
|---|
| 2026.04.29 | ₩18,342 | ₩18,435 | ₩18,222 | ₩18,222 | -0.65% | 8천 |
|---|
| 2026.04.28 | ₩18,342 | ₩18,369 | ₩18,342 | ₩18,342 | 0.00% | 1.6천 |
|---|
| 2026.04.27 | ₩18,449 | ₩18,449 | ₩18,342 | ₩18,369 | -0.43% | 5천 |
|---|
| 2026.04.24 | ₩18,289 | ₩18,289 | ₩18,289 | ₩18,289 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩18,289 | ₩18,289 | ₩18,289 | ₩18,289 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩18,289 | ₩18,289 | ₩18,289 | ₩18,289 | 0.00% | 3.3천 |
|---|
| 2026.04.21 | ₩18,235 | ₩18,342 | ₩18,235 | ₩18,342 | +0.59% | 5.3천 |
|---|
| 2026.04.20 | ₩18,222 | ₩18,222 | ₩18,222 | ₩18,222 | 0.00% | 900 |
|---|
| 2026.04.17 | ₩18,275 | ₩18,342 | ₩18,275 | ₩18,315 | +0.22% | 7.9천 |
|---|
| 2026.04.16 | ₩18,275 | ₩18,315 | ₩18,209 | ₩18,262 | -0.07% | 7.2천 |
|---|
| 2026.04.15 | ₩18,222 | ₩18,329 | ₩18,209 | ₩18,315 | +0.51% | 5.5천 |
|---|
| 2026.04.14 | ₩18,275 | ₩18,275 | ₩18,275 | ₩18,275 | 0.00% | 4.4천 |
|---|
| 2026.04.13 | ₩18,382 | ₩18,382 | ₩18,169 | ₩18,169 | -1.16% | 4.1천 |
|---|
| 2026.04.10 | ₩18,169 | ₩18,262 | ₩18,169 | ₩18,262 | +0.51% | 2.1천 |
|---|
| 2026.04.09 | ₩18,275 | ₩18,275 | ₩18,142 | ₩18,142 | -0.73% | 300 |
|---|
| 2026.04.08 | ₩18,049 | ₩18,342 | ₩17,208 | ₩18,102 | +0.30% | 7.1천 |
|---|
| 2026.04.07 | ₩17,995 | ₩18,342 | ₩17,995 | ₩18,342 | +1.93% | 2.3천 |
|---|
| 2026.04.06 | ₩18,009 | ₩18,009 | ₩17,462 | ₩17,862 | -0.81% | 1.9천 |
|---|
| 2026.04.02 | ₩17,809 | ₩17,875 | ₩17,608 | ₩17,875 | +0.37% | 2.4천 |
|---|
| 2026.04.01 | ₩18,009 | ₩18,009 | ₩17,555 | ₩17,555 | -2.52% | 500 |
|---|
| 2026.03.31 | ₩17,835 | ₩18,209 | ₩17,835 | ₩17,835 | 0.00% | 6.3천 |
|---|
| 2026.03.30 | ₩17,822 | ₩17,995 | ₩17,742 | ₩17,835 | +0.07% | 3.3천 |
|---|
| 2026.03.27 | ₩17,822 | ₩18,075 | ₩17,728 | ₩17,742 | -0.45% | 4.5천 |
|---|
| 2026.03.26 | ₩17,008 | ₩17,822 | ₩17,008 | ₩17,822 | +4.78% | 8천 |
|---|
| 2026.03.25 | ₩17,008 | ₩17,622 | ₩17,008 | ₩17,475 | +2.75% | 2.8천 |
|---|
| 2026.03.24 | ₩17,662 | ₩17,662 | ₩17,408 | ₩17,408 | -1.44% | 2.5천 |
|---|
| 2026.03.23 | ₩17,675 | ₩17,675 | ₩17,342 | ₩17,395 | -1.58% | 1.7만 |
|---|
| 2026.03.20 | ₩17,342 | ₩17,675 | ₩17,342 | ₩17,675 | +1.92% | 7.7천 |
|---|
| 2026.03.19 | ₩17,368 | ₩17,368 | ₩17,328 | ₩17,328 | -0.23% | 6천 |
|---|
| 2026.03.18 | ₩17,342 | ₩17,675 | ₩17,342 | ₩17,582 | +1.38% | 1.4천 |
|---|
| 2026.03.17 | ₩17,568 | ₩17,568 | ₩17,342 | ₩17,342 | -1.29% | 7천 |
|---|
| 2026.03.16 | ₩17,675 | ₩17,675 | ₩17,342 | ₩17,342 | -1.89% | 600 |
|---|
| 2026.03.13 | ₩17,342 | ₩17,635 | ₩17,342 | ₩17,635 | +1.69% | 2.8천 |
|---|
| 2026.03.12 | ₩17,075 | ₩17,075 | ₩17,075 | ₩17,075 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩17,168 | ₩17,235 | ₩17,048 | ₩17,075 | -0.54% | 1.3만 |
|---|
| 2026.03.10 | ₩17,075 | ₩17,075 | ₩17,075 | ₩17,075 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩17,075 | ₩17,075 | ₩17,075 | ₩17,075 | 0.00% | 800 |
|---|
| 2026.03.06 | ₩17,008 | ₩17,462 | ₩17,008 | ₩17,462 | +2.67% | 1천 |
|---|
| 2026.03.05 | ₩18,115 | ₩18,115 | ₩17,422 | ₩17,422 | -3.83% | 700 |
|---|
| 2026.03.04 | ₩17,995 | ₩17,995 | ₩17,995 | ₩17,995 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩17,155 | ₩17,995 | ₩17,155 | ₩17,995 | +4.90% | 600 |
|---|
| 2026.03.02 | ₩17,782 | ₩17,782 | ₩17,155 | ₩17,155 | -3.53% | 1.7천 |
|---|
| 2026.02.27 | ₩17,782 | ₩17,782 | ₩17,021 | ₩17,435 | -1.95% | 7.5천 |
|---|
| 2026.02.26 | ₩17,582 | ₩17,582 | ₩17,582 | ₩17,582 | 0.00% | 5.7천 |
|---|
| 2026.02.25 | ₩18,115 | ₩18,115 | ₩17,675 | ₩17,809 | -1.69% | 6.4천 |
|---|
| 2026.02.24 | ₩18,209 | ₩18,209 | ₩17,382 | ₩17,675 | -2.93% | 2.1만 |
|---|
| 2026.02.23 | ₩18,089 | ₩18,102 | ₩17,875 | ₩17,875 | -1.18% | 1.2천 |
|---|
| 2026.02.20 | ₩16,941 | ₩18,262 | ₩16,941 | ₩18,262 | +7.80% | 800 |
|---|
| 2026.02.19 | ₩17,942 | ₩18,342 | ₩17,929 | ₩18,342 | +2.23% | 1천 |
|---|
| 2026.02.18 | ₩17,822 | ₩18,035 | ₩17,822 | ₩18,035 | +1.20% | 2.8천 |
|---|
| 2026.02.17 | ₩18,222 | ₩18,382 | ₩17,822 | ₩17,822 | -2.20% | 2.6만 |
|---|
| 2026.02.13 | ₩18,409 | ₩18,529 | ₩17,929 | ₩18,529 | +0.65% | 6.8천 |
|---|
| 2026.02.12 | ₩18,542 | ₩18,542 | ₩18,142 | ₩18,262 | -1.51% | 4.4천 |
|---|
| 2026.02.11 | ₩18,075 | ₩18,142 | ₩18,075 | ₩18,075 | 0.00% | 5.7천 |
|---|
| 2026.02.10 | ₩18,382 | ₩18,542 | ₩17,929 | ₩18,049 | -1.81% | 2만 |
|---|
| 2026.02.09 | ₩18,516 | ₩18,516 | ₩18,369 | ₩18,369 | -0.79% | 600 |
|---|
| 2026.02.06 | ₩18,369 | ₩18,369 | ₩18,369 | ₩18,369 | 0.00% | 1.8천 |
|---|
| 2026.02.05 | ₩18,355 | ₩18,409 | ₩17,929 | ₩18,355 | 0.00% | 1.5만 |
|---|
| 2026.02.04 | ₩18,235 | ₩18,235 | ₩18,235 | ₩18,235 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩18,342 | ₩18,342 | ₩18,235 | ₩18,235 | -0.58% | 700 |
|---|
| 2026.02.02 | ₩18,275 | ₩18,382 | ₩18,275 | ₩18,329 | +0.29% | 1.9만 |
|---|
| 2026.01.30 | ₩18,062 | ₩18,249 | ₩18,062 | ₩18,249 | +1.03% | 1.4천 |
|---|
| 2026.01.29 | ₩18,342 | ₩18,462 | ₩18,155 | ₩18,155 | -1.02% | 2.4만 |
|---|
| 2026.01.28 | ₩18,409 | ₩18,409 | ₩18,275 | ₩18,382 | -0.14% | 1.5천 |
|---|
| 2026.01.27 | ₩18,155 | ₩18,676 | ₩18,155 | ₩18,329 | +0.96% | 1.3만 |
|---|
| 2026.01.26 | ₩18,129 | ₩18,142 | ₩18,049 | ₩18,115 | -0.07% | 6.5천 |
|---|
| 2026.01.23 | ₩18,035 | ₩18,142 | ₩18,035 | ₩18,049 | +0.07% | 2.9천 |
|---|
| 2026.01.22 | ₩18,142 | ₩18,142 | ₩17,675 | ₩17,942 | -1.10% | 3.8천 |
|---|
| 2026.01.21 | ₩17,995 | ₩18,569 | ₩17,755 | ₩17,755 | -1.33% | 8.7천 |
|---|
| 2026.01.20 | ₩17,542 | ₩17,942 | ₩17,542 | ₩17,942 | +2.28% | 500 |
|---|
| 2026.01.16 | ₩16,661 | ₩17,408 | ₩16,661 | ₩17,315 | +3.92% | 2.4만 |
|---|
| 2026.01.15 | ₩16,475 | ₩16,675 | ₩16,421 | ₩16,675 | +1.21% | 1.8만 |
|---|
| 2026.01.14 | ₩16,675 | ₩16,675 | ₩16,341 | ₩16,341 | -2.00% | 2.6천 |
|---|
| 2026.01.13 | ₩16,381 | ₩16,381 | ₩16,354 | ₩16,354 | -0.16% | 700 |
|---|
| 2026.01.12 | ₩16,635 | ₩16,635 | ₩16,635 | ₩16,635 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩16,061 | ₩16,635 | ₩16,061 | ₩16,635 | +3.57% | 1.7만 |
|---|
| 2026.01.08 | ₩15,781 | ₩16,141 | ₩15,781 | ₩16,008 | +1.44% | 4.3천 |
|---|
| 2026.01.07 | ₩15,968 | ₩15,968 | ₩15,968 | ₩15,968 | 0.00% | 1.7천 |
|---|
| 2026.01.06 | ₩15,941 | ₩16,048 | ₩15,941 | ₩15,954 | +0.08% | 600 |
|---|
| 2026.01.05 | ₩15,888 | ₩16,074 | ₩15,888 | ₩16,074 | +1.18% | 1.2만 |
|---|
| 2026.01.02 | ₩15,407 | ₩15,888 | ₩15,394 | ₩15,888 | +3.12% | 5천 |
|---|
| 2025.12.31 | ₩15,367 | ₩15,514 | ₩15,367 | ₩15,514 | +0.95% | 700 |
|---|
| 2025.12.30 | ₩15,514 | ₩15,554 | ₩15,154 | ₩15,154 | -2.32% | 6.5천 |
|---|
| 2025.12.29 | ₩15,607 | ₩15,607 | ₩15,514 | ₩15,607 | 0.00% | 5천 |
|---|
| 2025.12.26 | ₩15,527 | ₩15,674 | ₩15,527 | ₩15,674 | +0.95% | 2천 |
|---|
| 2025.12.24 | ₩15,541 | ₩15,541 | ₩15,501 | ₩15,527 | -0.09% | 1.6천 |
|---|
| 2025.12.23 | ₩15,607 | ₩15,607 | ₩15,487 | ₩15,487 | -0.77% | 2.2천 |
|---|
| 2025.12.22 | ₩15,554 | ₩15,554 | ₩15,421 | ₩15,421 | -0.86% | 1천 |
|---|
| 2025.12.19 | ₩15,287 | ₩15,674 | ₩15,287 | ₩15,674 | +2.53% | 8.9천 |
|---|
| 2025.12.18 | ₩15,274 | ₩15,474 | ₩15,114 | ₩15,287 | +0.09% | 1.5만 |
|---|
| 2025.12.17 | ₩15,407 | ₩15,474 | ₩15,127 | ₩15,127 | -1.82% | 1.4만 |
|---|
| 2025.12.16 | ₩15,701 | ₩15,701 | ₩15,407 | ₩15,407 | -1.87% | 6.1천 |
|---|
| 2025.12.15 | ₩15,474 | ₩15,901 | ₩15,354 | ₩15,407 | -0.43% | 8.7천 |
|---|
| 2025.12.12 | ₩15,181 | ₩15,407 | ₩15,101 | ₩15,407 | +1.49% | 8.1천 |
|---|
| 2025.12.11 | ₩15,141 | ₩15,928 | ₩15,047 | ₩15,287 | +0.97% | 3.5만 |
|---|
| 2025.12.10 | ₩14,887 | ₩15,314 | ₩14,874 | ₩15,141 | +1.70% | 1.6만 |
|---|
| 2025.12.09 | ₩14,674 | ₩15,181 | ₩14,674 | ₩14,807 | +0.91% | 5.1천 |
|---|
| 2025.12.08 | ₩14,807 | ₩14,900 | ₩14,527 | ₩14,554 | -1.71% | 2만 |
|---|
| 2025.12.05 | ₩14,700 | ₩15,261 | ₩14,700 | ₩14,847 | +1.00% | 8천 |
|---|
| 2025.12.04 | ₩14,607 | ₩14,607 | ₩14,607 | ₩14,607 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩14,500 | ₩14,620 | ₩14,500 | ₩14,607 | +0.74% | 1만 |
|---|
| 2025.12.02 | ₩14,527 | ₩14,527 | ₩14,487 | ₩14,500 | -0.18% | 1.3천 |
|---|
| 2025.12.01 | ₩14,407 | ₩14,580 | ₩14,407 | ₩14,474 | +0.46% | 7.8천 |
|---|
| 2025.11.28 | ₩14,594 | ₩14,594 | ₩14,460 | ₩14,460 | -0.91% | 8.4천 |
|---|
| 2025.11.26 | ₩14,407 | ₩14,540 | ₩14,407 | ₩14,474 | +0.46% | 6.6천 |
|---|
| 2025.11.25 | ₩14,007 | ₩14,514 | ₩14,007 | ₩14,514 | +3.62% | 8.1천 |
|---|
| 2025.11.24 | ₩14,354 | ₩14,354 | ₩14,354 | ₩14,354 | 0.00% | 1.3천 |
|---|
| 2025.11.21 | ₩14,567 | ₩14,567 | ₩14,567 | ₩14,567 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩14,073 | ₩14,167 | ₩14,007 | ₩14,007 | -0.47% | 7.2천 |
|---|
| 2025.11.19 | ₩14,287 | ₩14,287 | ₩14,020 | ₩14,020 | -1.87% | 8.9천 |
|---|
| 2025.11.18 | ₩14,153 | ₩14,407 | ₩14,153 | ₩14,407 | +1.79% | 700 |
|---|
| 2025.11.17 | ₩14,540 | ₩14,540 | ₩14,273 | ₩14,340 | -1.38% | 8.8천 |
|---|
| 2025.11.14 | ₩14,540 | ₩14,540 | ₩14,407 | ₩14,447 | -0.64% | 700 |
|---|
| 2025.11.13 | ₩14,367 | ₩14,407 | ₩14,367 | ₩14,407 | +0.28% | 3.3천 |
|---|
| 2025.11.12 | ₩14,407 | ₩14,407 | ₩14,367 | ₩14,367 | -0.28% | 1.4천 |
|---|
| 2025.11.11 | ₩14,340 | ₩14,340 | ₩14,340 | ₩14,340 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩14,354 | ₩14,354 | ₩14,273 | ₩14,287 | -0.46% | 8.4천 |
|---|
| 2025.11.07 | ₩14,073 | ₩14,354 | ₩14,073 | ₩14,340 | +1.90% | 4.3천 |
|---|
| 2025.11.06 | ₩14,540 | ₩14,554 | ₩14,047 | ₩14,047 | -3.39% | 1.1만 |
|---|
| 2025.11.05 | ₩14,674 | ₩14,674 | ₩14,594 | ₩14,620 | -0.36% | 1.6만 |
|---|
| 2025.11.04 | ₩14,500 | ₩14,620 | ₩14,474 | ₩14,474 | -0.18% | 6.5천 |
|---|
| 2025.11.03 | ₩14,434 | ₩14,460 | ₩14,434 | ₩14,460 | +0.18% | 1.6천 |
|---|
| 2025.10.31 | ₩14,340 | ₩14,554 | ₩14,020 | ₩14,554 | +1.49% | 4.6만 |
|---|
| 2025.10.30 | ₩14,474 | ₩14,674 | ₩13,807 | ₩14,367 | -0.74% | 4.1만 |
|---|
| 2025.10.29 | ₩15,141 | ₩15,181 | ₩14,407 | ₩14,474 | -4.41% | 7.7만 |
|---|
| 2025.10.28 | ₩15,687 | ₩15,781 | ₩15,687 | ₩15,701 | +0.09% | 1.6천 |
|---|
| 2025.10.27 | ₩15,674 | ₩15,674 | ₩15,674 | ₩15,674 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩15,674 | ₩15,768 | ₩15,674 | ₩15,674 | 0.00% | 4.4만 |
|---|
| 2025.10.23 | ₩15,754 | ₩15,754 | ₩15,621 | ₩15,674 | -0.51% | 1.8만 |
|---|
| 2025.10.22 | ₩15,808 | ₩15,808 | ₩15,754 | ₩15,754 | -0.34% | 8천 |
|---|
| 2025.10.21 | ₩15,848 | ₩15,848 | ₩15,848 | ₩15,848 | 0.00% | 1.1천 |
|---|
| 2025.10.20 | ₩15,701 | ₩15,741 | ₩15,701 | ₩15,741 | +0.25% | 900 |
|---|
| 2025.10.17 | ₩15,848 | ₩15,848 | ₩15,848 | ₩15,848 | 0.00% | 300 |
|---|
| 2025.10.16 | ₩15,874 | ₩15,874 | ₩15,674 | ₩15,674 | -1.26% | 7.9천 |
|---|
| 2025.10.15 | ₩15,781 | ₩15,874 | ₩15,781 | ₩15,781 | 0.00% | 4.5천 |
|---|
| 2025.10.14 | ₩15,861 | ₩15,861 | ₩15,714 | ₩15,781 | -0.50% | 1.4천 |
|---|
| 2025.10.13 | ₩15,621 | ₩15,687 | ₩15,621 | ₩15,687 | +0.43% | 1.2만 |
|---|
| 2025.10.10 | ₩16,008 | ₩16,008 | ₩15,687 | ₩15,701 | -1.92% | 1.1만 |
|---|