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 | ₩16,450 | ₩16,676 | ₩16,023 | ₩16,303 | -0.89% | 3.6천 |
| 2026.10.08 | ₩16,890 | ₩16,890 | ₩16,890 | ₩16,890 | 0.00% | 0 |
| 2026.10.07 | ₩16,076 | ₩16,890 | ₩16,076 | ₩16,890 | +5.06% | 3천 |
| 2026.10.06 | ₩16,316 | ₩16,783 | ₩16,316 | ₩16,783 | +2.86% | 2천 |
| 2026.10.05 | ₩16,196 | ₩16,636 | ₩16,049 | ₩16,289 | +0.58% | 1.2만 |
| 2026.10.02 | ₩16,463 | ₩16,490 | ₩16,036 | ₩16,263 | -1.22% | 1.8천 |
| 2026.10.01 | ₩16,089 | ₩16,610 | ₩16,023 | ₩16,343 | +1.58% | 3.1천 |
| 2026.09.30 | ₩16,610 | ₩16,783 | ₩16,396 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,396 |
| -1.29% |
| 1.1천 |
| 2026.09.29 | ₩16,596 | ₩16,596 | ₩16,596 | ₩16,596 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩16,009 | ₩16,596 | ₩16,009 | ₩16,596 | +3.67% | 1.7천 |
|---|
| 2026.09.25 | ₩16,023 | ₩16,596 | ₩16,009 | ₩16,596 | +3.58% | 9.7천 |
|---|
| 2026.09.24 | ₩16,023 | ₩16,997 | ₩16,023 | ₩16,103 | +0.50% | 3천 |
|---|
| 2026.09.23 | ₩16,076 | ₩16,716 | ₩16,076 | ₩16,463 | +2.41% | 3.7천 |
|---|
| 2026.09.22 | ₩16,183 | ₩17,077 | ₩16,089 | ₩17,077 | +5.52% | 3.2천 |
|---|
| 2026.09.21 | ₩16,716 | ₩16,716 | ₩16,716 | ₩16,716 | 0.00% | 400 |
|---|
| 2026.09.18 | ₩17,343 | ₩18,010 | ₩16,476 | ₩16,476 | -5.00% | 2.5만 |
|---|
| 2026.09.17 | ₩16,089 | ₩17,343 | ₩16,089 | ₩17,343 | +7.79% | 2.3천 |
|---|
| 2026.09.16 | ₩16,516 | ₩16,516 | ₩16,516 | ₩16,516 | 0.00% | 800 |
|---|
| 2026.09.15 | ₩16,423 | ₩17,343 | ₩16,089 | ₩17,303 | +5.36% | 1만 |
|---|
| 2026.09.14 | ₩16,276 | ₩16,716 | ₩16,129 | ₩16,129 | -0.90% | 1.1만 |
|---|
| 2026.09.11 | ₩16,943 | ₩16,943 | ₩16,063 | ₩16,289 | -3.86% | 4.9천 |
|---|
| 2026.09.10 | ₩16,810 | ₩16,876 | ₩16,343 | ₩16,343 | -2.78% | 2.2만 |
|---|
| 2026.09.09 | ₩17,170 | ₩17,183 | ₩16,943 | ₩16,943 | -1.32% | 1.4천 |
|---|
| 2026.09.08 | ₩16,890 | ₩17,183 | ₩16,810 | ₩16,997 | +0.63% | 6천 |
|---|
| 2026.09.04 | ₩16,890 | ₩16,890 | ₩16,876 | ₩16,890 | 0.00% | 1.3천 |
|---|
| 2026.09.03 | ₩16,876 | ₩16,890 | ₩16,876 | ₩16,890 | +0.08% | 400 |
|---|
| 2026.09.02 | ₩17,090 | ₩17,090 | ₩16,876 | ₩16,876 | -1.25% | 1.5만 |
|---|
| 2026.09.01 | ₩17,157 | ₩17,157 | ₩17,157 | ₩17,157 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩17,090 | ₩17,157 | ₩17,090 | ₩17,157 | +0.39% | 700 |
|---|
| 2026.08.28 | ₩17,170 | ₩17,170 | ₩17,170 | ₩17,170 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩17,170 | ₩17,170 | ₩17,170 | ₩17,170 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩17,157 | ₩17,170 | ₩17,077 | ₩17,170 | +0.08% | 2.5천 |
|---|
| 2026.08.25 | ₩17,117 | ₩17,210 | ₩17,117 | ₩17,210 | +0.55% | 600 |
|---|
| 2026.08.24 | ₩17,077 | ₩17,077 | ₩17,077 | ₩17,077 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩17,063 | ₩17,063 | ₩17,063 | ₩17,063 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩17,063 | ₩17,063 | ₩17,063 | ₩17,063 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩17,237 | ₩17,237 | ₩17,063 | ₩17,063 | -1.01% | 1.3천 |
|---|
| 2026.08.18 | ₩17,343 | ₩17,544 | ₩17,237 | ₩17,237 | -0.62% | 1만 |
|---|
| 2026.08.17 | ₩17,237 | ₩17,237 | ₩17,237 | ₩17,237 | 0.00% | 3.5천 |
|---|
| 2026.08.14 | ₩17,237 | ₩17,237 | ₩17,237 | ₩17,237 | 0.00% | 1.3천 |
|---|
| 2026.08.13 | ₩17,223 | ₩17,223 | ₩17,223 | ₩17,223 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩17,130 | ₩17,223 | ₩17,130 | ₩17,223 | +0.55% | 2.5천 |
|---|
| 2026.08.11 | ₩17,370 | ₩17,370 | ₩17,370 | ₩17,370 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩17,690 | ₩17,690 | ₩17,250 | ₩17,370 | -1.81% | 6천 |
|---|
| 2026.08.07 | ₩17,824 | ₩17,904 | ₩17,784 | ₩17,904 | +0.45% | 2.7천 |
|---|
| 2026.08.06 | ₩17,690 | ₩17,824 | ₩17,690 | ₩17,770 | +0.45% | 2.6천 |
|---|
| 2026.08.05 | ₩17,610 | ₩17,917 | ₩17,610 | ₩17,810 | +1.14% | 1.4천 |
|---|
| 2026.08.04 | ₩17,517 | ₩17,637 | ₩17,037 | ₩17,343 | -0.99% | 3.3천 |
|---|
| 2026.08.03 | ₩16,690 | ₩17,170 | ₩16,690 | ₩17,170 | +2.88% | 5.3천 |
|---|
| 2026.07.31 | ₩16,890 | ₩17,010 | ₩16,530 | ₩16,530 | -2.13% | 2.2만 |
|---|
| 2026.07.30 | ₩17,317 | ₩17,317 | ₩16,676 | ₩16,676 | -3.70% | 1만 |
|---|
| 2026.07.29 | ₩17,597 | ₩17,597 | ₩17,504 | ₩17,504 | -0.53% | 1.2천 |
|---|
| 2026.07.28 | ₩17,437 | ₩17,677 | ₩17,437 | ₩17,570 | +0.77% | 7.8천 |
|---|
| 2026.07.27 | ₩17,677 | ₩17,677 | ₩17,010 | ₩17,410 | -1.51% | 2.1만 |
|---|
| 2026.07.24 | ₩17,717 | ₩17,717 | ₩17,383 | ₩17,490 | -1.28% | 2.3만 |
|---|
| 2026.07.23 | ₩17,717 | ₩17,717 | ₩17,717 | ₩17,717 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩17,610 | ₩17,610 | ₩17,610 | ₩17,610 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩18,131 | ₩18,131 | ₩17,477 | ₩17,610 | -2.87% | 1만 |
|---|
| 2026.07.20 | ₩18,104 | ₩18,117 | ₩18,104 | ₩18,117 | +0.07% | 700 |
|---|
| 2026.07.17 | ₩18,171 | ₩18,171 | ₩18,171 | ₩18,171 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩18,010 | ₩18,051 | ₩18,010 | ₩18,010 | 0.00% | 7.4천 |
|---|
| 2026.07.15 | ₩18,051 | ₩18,051 | ₩18,051 | ₩18,051 | 0.00% | 400 |
|---|
| 2026.07.14 | ₩17,890 | ₩18,251 | ₩17,504 | ₩17,770 | -0.67% | 1.3만 |
|---|
| 2026.07.13 | ₩18,117 | ₩18,144 | ₩18,064 | ₩18,064 | -0.29% | 2.2천 |
|---|
| 2026.07.10 | ₩17,757 | ₩17,984 | ₩17,757 | ₩17,930 | +0.98% | 1.2만 |
|---|
| 2026.07.09 | ₩17,730 | ₩17,730 | ₩17,730 | ₩17,730 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩17,730 | ₩17,730 | ₩17,730 | ₩17,730 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩17,730 | ₩17,730 | ₩17,730 | ₩17,730 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩17,730 | ₩17,730 | ₩17,730 | ₩17,730 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩18,091 | ₩18,091 | ₩17,730 | ₩17,730 | -1.99% | 1만 |
|---|
| 2026.07.01 | ₩18,371 | ₩18,384 | ₩18,037 | ₩18,077 | -1.60% | 1.1만 |
|---|
| 2026.06.30 | ₩18,304 | ₩18,571 | ₩18,037 | ₩18,091 | -1.17% | 1.1만 |
|---|
| 2026.06.29 | ₩18,638 | ₩18,638 | ₩18,638 | ₩18,638 | 0.00% | 900 |
|---|
| 2026.06.26 | ₩18,211 | ₩18,678 | ₩17,957 | ₩18,678 | +2.56% | 2.1만 |
|---|
| 2026.06.25 | ₩18,464 | ₩18,464 | ₩18,091 | ₩18,157 | -1.66% | 1.5천 |
|---|
| 2026.06.24 | ₩18,517 | ₩18,517 | ₩18,291 | ₩18,477 | -0.22% | 1.9천 |
|---|
| 2026.06.23 | ₩18,077 | ₩18,638 | ₩18,077 | ₩18,638 | +3.10% | 6.5천 |
|---|
| 2026.06.22 | ₩18,117 | ₩18,117 | ₩18,077 | ₩18,077 | -0.22% | 5.5천 |
|---|
| 2026.06.18 | ₩18,037 | ₩18,117 | ₩17,957 | ₩18,117 | +0.44% | 8.9천 |
|---|
| 2026.06.17 | ₩18,117 | ₩18,117 | ₩18,117 | ₩18,117 | 0.00% | 400 |
|---|
| 2026.06.16 | ₩18,037 | ₩18,037 | ₩18,037 | ₩18,037 | 0.00% | 700 |
|---|
| 2026.06.15 | ₩18,010 | ₩18,211 | ₩17,944 | ₩18,131 | +0.67% | 1.2만 |
|---|
| 2026.06.12 | ₩17,944 | ₩17,944 | ₩17,944 | ₩17,944 | 0.00% | 2.2천 |
|---|
| 2026.06.11 | ₩17,944 | ₩17,944 | ₩17,890 | ₩17,944 | 0.00% | 1.4천 |
|---|
| 2026.06.10 | ₩18,010 | ₩18,010 | ₩17,890 | ₩17,890 | -0.67% | 2천 |
|---|
| 2026.06.09 | ₩17,997 | ₩17,997 | ₩17,997 | ₩17,997 | 0.00% | 500 |
|---|
| 2026.06.08 | ₩17,890 | ₩17,890 | ₩17,890 | ₩17,890 | 0.00% | 500 |
|---|
| 2026.06.05 | ₩17,837 | ₩17,917 | ₩17,717 | ₩17,864 | +0.15% | 5.4천 |
|---|
| 2026.06.04 | ₩17,917 | ₩17,944 | ₩17,824 | ₩17,824 | -0.52% | 5.2천 |
|---|
| 2026.06.03 | ₩18,077 | ₩18,077 | ₩18,077 | ₩18,077 | 0.00% | 4.9천 |
|---|
| 2026.06.02 | ₩18,077 | ₩18,077 | ₩18,077 | ₩18,077 | 0.00% | 900 |
|---|
| 2026.06.01 | ₩18,117 | ₩18,117 | ₩18,104 | ₩18,117 | 0.00% | 3.3천 |
|---|
| 2026.05.29 | ₩18,037 | ₩18,117 | ₩18,037 | ₩18,104 | +0.37% | 4.6천 |
|---|
| 2026.05.28 | ₩18,211 | ₩18,211 | ₩18,077 | ₩18,117 | -0.51% | 5.2천 |
|---|
| 2026.05.27 | ₩18,184 | ₩18,184 | ₩18,184 | ₩18,184 | 0.00% | 900 |
|---|
| 2026.05.26 | ₩18,157 | ₩18,224 | ₩18,157 | ₩18,157 | 0.00% | 1.1만 |
|---|
| 2026.05.22 | ₩18,010 | ₩18,091 | ₩18,010 | ₩18,091 | +0.44% | 700 |
|---|
| 2026.05.21 | ₩17,997 | ₩17,997 | ₩17,877 | ₩17,877 | -0.67% | 2.4천 |
|---|
| 2026.05.20 | ₩18,077 | ₩18,117 | ₩17,704 | ₩17,810 | -1.48% | 2.3만 |
|---|
| 2026.05.19 | ₩18,077 | ₩18,077 | ₩18,077 | ₩18,077 | 0.00% | 700 |
|---|
| 2026.05.18 | ₩18,037 | ₩18,037 | ₩18,037 | ₩18,037 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩18,184 | ₩18,184 | ₩18,010 | ₩18,010 | -0.95% | 2.3천 |
|---|
| 2026.05.14 | ₩18,077 | ₩18,197 | ₩18,077 | ₩18,197 | +0.66% | 600 |
|---|
| 2026.05.13 | ₩18,237 | ₩18,277 | ₩18,010 | ₩18,037 | -1.10% | 1.5만 |
|---|
| 2026.05.12 | ₩18,237 | ₩18,237 | ₩18,224 | ₩18,224 | -0.07% | 700 |
|---|
| 2026.05.11 | ₩18,277 | ₩18,277 | ₩18,264 | ₩18,277 | 0.00% | 2.1천 |
|---|
| 2026.05.08 | ₩18,211 | ₩18,291 | ₩18,197 | ₩18,264 | +0.29% | 3.4천 |
|---|
| 2026.05.07 | ₩18,051 | ₩18,184 | ₩18,051 | ₩18,184 | +0.74% | 1.3천 |
|---|
| 2026.05.06 | ₩18,131 | ₩18,131 | ₩18,037 | ₩18,037 | -0.52% | 1.3천 |
|---|
| 2026.05.05 | ₩17,850 | ₩17,944 | ₩17,850 | ₩17,944 | +0.52% | 700 |
|---|
| 2026.05.04 | ₩18,077 | ₩18,077 | ₩17,850 | ₩17,850 | -1.25% | 600 |
|---|
| 2026.05.01 | ₩18,344 | ₩18,344 | ₩17,023 | ₩18,051 | -1.60% | 6.9천 |
|---|
| 2026.04.30 | ₩18,317 | ₩18,531 | ₩18,277 | ₩18,344 | +0.15% | 1.6만 |
|---|
| 2026.04.29 | ₩18,344 | ₩18,437 | ₩18,224 | ₩18,224 | -0.65% | 8천 |
|---|
| 2026.04.28 | ₩18,344 | ₩18,371 | ₩18,344 | ₩18,344 | 0.00% | 1.6천 |
|---|
| 2026.04.27 | ₩18,451 | ₩18,451 | ₩18,344 | ₩18,371 | -0.43% | 5천 |
|---|
| 2026.04.24 | ₩18,291 | ₩18,291 | ₩18,291 | ₩18,291 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩18,291 | ₩18,291 | ₩18,291 | ₩18,291 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩18,291 | ₩18,291 | ₩18,291 | ₩18,291 | 0.00% | 3.3천 |
|---|
| 2026.04.21 | ₩18,237 | ₩18,344 | ₩18,237 | ₩18,344 | +0.59% | 5.3천 |
|---|
| 2026.04.20 | ₩18,224 | ₩18,224 | ₩18,224 | ₩18,224 | 0.00% | 900 |
|---|
| 2026.04.17 | ₩18,277 | ₩18,344 | ₩18,277 | ₩18,317 | +0.22% | 7.9천 |
|---|
| 2026.04.16 | ₩18,277 | ₩18,317 | ₩18,211 | ₩18,264 | -0.07% | 7.2천 |
|---|
| 2026.04.15 | ₩18,224 | ₩18,331 | ₩18,211 | ₩18,317 | +0.51% | 5.5천 |
|---|
| 2026.04.14 | ₩18,277 | ₩18,277 | ₩18,277 | ₩18,277 | 0.00% | 4.4천 |
|---|
| 2026.04.13 | ₩18,384 | ₩18,384 | ₩18,171 | ₩18,171 | -1.16% | 4.1천 |
|---|
| 2026.04.10 | ₩18,171 | ₩18,264 | ₩18,171 | ₩18,264 | +0.51% | 2.1천 |
|---|
| 2026.04.09 | ₩18,277 | ₩18,277 | ₩18,144 | ₩18,144 | -0.73% | 300 |
|---|
| 2026.04.08 | ₩18,051 | ₩18,344 | ₩17,210 | ₩18,104 | +0.30% | 7.1천 |
|---|
| 2026.04.07 | ₩17,997 | ₩18,344 | ₩17,997 | ₩18,344 | +1.93% | 2.3천 |
|---|
| 2026.04.06 | ₩18,010 | ₩18,010 | ₩17,464 | ₩17,864 | -0.81% | 1.9천 |
|---|
| 2026.04.02 | ₩17,810 | ₩17,877 | ₩17,610 | ₩17,877 | +0.37% | 2.4천 |
|---|
| 2026.04.01 | ₩18,010 | ₩18,010 | ₩17,557 | ₩17,557 | -2.52% | 500 |
|---|
| 2026.03.31 | ₩17,837 | ₩18,211 | ₩17,837 | ₩17,837 | 0.00% | 6.3천 |
|---|
| 2026.03.30 | ₩17,824 | ₩17,997 | ₩17,744 | ₩17,837 | +0.07% | 3.3천 |
|---|
| 2026.03.27 | ₩17,824 | ₩18,077 | ₩17,730 | ₩17,744 | -0.45% | 4.5천 |
|---|
| 2026.03.26 | ₩17,010 | ₩17,824 | ₩17,010 | ₩17,824 | +4.78% | 8천 |
|---|
| 2026.03.25 | ₩17,010 | ₩17,624 | ₩17,010 | ₩17,477 | +2.75% | 2.8천 |
|---|
| 2026.03.24 | ₩17,664 | ₩17,664 | ₩17,410 | ₩17,410 | -1.44% | 2.5천 |
|---|
| 2026.03.23 | ₩17,677 | ₩17,677 | ₩17,343 | ₩17,397 | -1.58% | 1.7만 |
|---|
| 2026.03.20 | ₩17,343 | ₩17,677 | ₩17,343 | ₩17,677 | +1.92% | 7.7천 |
|---|
| 2026.03.19 | ₩17,370 | ₩17,370 | ₩17,330 | ₩17,330 | -0.23% | 6천 |
|---|
| 2026.03.18 | ₩17,343 | ₩17,677 | ₩17,343 | ₩17,584 | +1.38% | 1.4천 |
|---|
| 2026.03.17 | ₩17,570 | ₩17,570 | ₩17,343 | ₩17,343 | -1.29% | 7천 |
|---|
| 2026.03.16 | ₩17,677 | ₩17,677 | ₩17,343 | ₩17,343 | -1.89% | 600 |
|---|
| 2026.03.13 | ₩17,343 | ₩17,637 | ₩17,343 | ₩17,637 | +1.69% | 2.8천 |
|---|
| 2026.03.12 | ₩17,077 | ₩17,077 | ₩17,077 | ₩17,077 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩17,170 | ₩17,237 | ₩17,050 | ₩17,077 | -0.54% | 1.3만 |
|---|
| 2026.03.10 | ₩17,077 | ₩17,077 | ₩17,077 | ₩17,077 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩17,077 | ₩17,077 | ₩17,077 | ₩17,077 | 0.00% | 800 |
|---|
| 2026.03.06 | ₩17,010 | ₩17,464 | ₩17,010 | ₩17,464 | +2.67% | 1천 |
|---|
| 2026.03.05 | ₩18,117 | ₩18,117 | ₩17,423 | ₩17,423 | -3.83% | 700 |
|---|
| 2026.03.04 | ₩17,997 | ₩17,997 | ₩17,997 | ₩17,997 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩17,157 | ₩17,997 | ₩17,157 | ₩17,997 | +4.90% | 600 |
|---|
| 2026.03.02 | ₩17,784 | ₩17,784 | ₩17,157 | ₩17,157 | -3.53% | 1.7천 |
|---|
| 2026.02.27 | ₩17,784 | ₩17,784 | ₩17,023 | ₩17,437 | -1.95% | 7.5천 |
|---|
| 2026.02.26 | ₩17,584 | ₩17,584 | ₩17,584 | ₩17,584 | 0.00% | 5.7천 |
|---|
| 2026.02.25 | ₩18,117 | ₩18,117 | ₩17,677 | ₩17,810 | -1.69% | 6.4천 |
|---|
| 2026.02.24 | ₩18,211 | ₩18,211 | ₩17,383 | ₩17,677 | -2.93% | 2.1만 |
|---|
| 2026.02.23 | ₩18,091 | ₩18,104 | ₩17,877 | ₩17,877 | -1.18% | 1.2천 |
|---|
| 2026.02.20 | ₩16,943 | ₩18,264 | ₩16,943 | ₩18,264 | +7.80% | 800 |
|---|
| 2026.02.19 | ₩17,944 | ₩18,344 | ₩17,930 | ₩18,344 | +2.23% | 1천 |
|---|
| 2026.02.18 | ₩17,824 | ₩18,037 | ₩17,824 | ₩18,037 | +1.20% | 2.8천 |
|---|
| 2026.02.17 | ₩18,224 | ₩18,384 | ₩17,824 | ₩17,824 | -2.20% | 2.6만 |
|---|
| 2026.02.13 | ₩18,411 | ₩18,531 | ₩17,930 | ₩18,531 | +0.65% | 6.8천 |
|---|
| 2026.02.12 | ₩18,544 | ₩18,544 | ₩18,144 | ₩18,264 | -1.51% | 4.4천 |
|---|
| 2026.02.11 | ₩18,077 | ₩18,144 | ₩18,077 | ₩18,077 | 0.00% | 5.7천 |
|---|
| 2026.02.10 | ₩18,384 | ₩18,544 | ₩17,930 | ₩18,051 | -1.81% | 2만 |
|---|
| 2026.02.09 | ₩18,517 | ₩18,517 | ₩18,371 | ₩18,371 | -0.79% | 600 |
|---|
| 2026.02.06 | ₩18,371 | ₩18,371 | ₩18,371 | ₩18,371 | 0.00% | 1.8천 |
|---|
| 2026.02.05 | ₩18,357 | ₩18,411 | ₩17,930 | ₩18,357 | 0.00% | 1.5만 |
|---|
| 2026.02.04 | ₩18,237 | ₩18,237 | ₩18,237 | ₩18,237 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩18,344 | ₩18,344 | ₩18,237 | ₩18,237 | -0.58% | 700 |
|---|
| 2026.02.02 | ₩18,277 | ₩18,384 | ₩18,277 | ₩18,331 | +0.29% | 1.9만 |
|---|
| 2026.01.30 | ₩18,064 | ₩18,251 | ₩18,064 | ₩18,251 | +1.03% | 1.4천 |
|---|
| 2026.01.29 | ₩18,344 | ₩18,464 | ₩18,157 | ₩18,157 | -1.02% | 2.4만 |
|---|
| 2026.01.28 | ₩18,411 | ₩18,411 | ₩18,277 | ₩18,384 | -0.14% | 1.5천 |
|---|
| 2026.01.27 | ₩18,157 | ₩18,678 | ₩18,157 | ₩18,331 | +0.96% | 1.3만 |
|---|
| 2026.01.26 | ₩18,131 | ₩18,144 | ₩18,051 | ₩18,117 | -0.07% | 6.5천 |
|---|
| 2026.01.23 | ₩18,037 | ₩18,144 | ₩18,037 | ₩18,051 | +0.07% | 2.9천 |
|---|
| 2026.01.22 | ₩18,144 | ₩18,144 | ₩17,677 | ₩17,944 | -1.10% | 3.8천 |
|---|
| 2026.01.21 | ₩17,997 | ₩18,571 | ₩17,757 | ₩17,757 | -1.33% | 8.7천 |
|---|
| 2026.01.20 | ₩17,544 | ₩17,944 | ₩17,544 | ₩17,944 | +2.28% | 500 |
|---|
| 2026.01.16 | ₩16,663 | ₩17,410 | ₩16,663 | ₩17,317 | +3.92% | 2.4만 |
|---|
| 2026.01.15 | ₩16,476 | ₩16,676 | ₩16,423 | ₩16,676 | +1.21% | 1.8만 |
|---|
| 2026.01.14 | ₩16,676 | ₩16,676 | ₩16,343 | ₩16,343 | -2.00% | 2.6천 |
|---|
| 2026.01.13 | ₩16,383 | ₩16,383 | ₩16,356 | ₩16,356 | -0.16% | 700 |
|---|
| 2026.01.12 | ₩16,636 | ₩16,636 | ₩16,636 | ₩16,636 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩16,063 | ₩16,636 | ₩16,063 | ₩16,636 | +3.57% | 1.7만 |
|---|
| 2026.01.08 | ₩15,783 | ₩16,143 | ₩15,783 | ₩16,009 | +1.44% | 4.3천 |
|---|
| 2026.01.07 | ₩15,969 | ₩15,969 | ₩15,969 | ₩15,969 | 0.00% | 1.7천 |
|---|
| 2026.01.06 | ₩15,943 | ₩16,049 | ₩15,943 | ₩15,956 | +0.08% | 600 |
|---|
| 2026.01.05 | ₩15,889 | ₩16,076 | ₩15,889 | ₩16,076 | +1.18% | 1.2만 |
|---|
| 2026.01.02 | ₩15,409 | ₩15,889 | ₩15,396 | ₩15,889 | +3.12% | 5천 |
|---|
| 2025.12.31 | ₩15,369 | ₩15,516 | ₩15,369 | ₩15,516 | +0.95% | 700 |
|---|
| 2025.12.30 | ₩15,516 | ₩15,556 | ₩15,155 | ₩15,155 | -2.32% | 6.5천 |
|---|
| 2025.12.29 | ₩15,609 | ₩15,609 | ₩15,516 | ₩15,609 | 0.00% | 5천 |
|---|
| 2025.12.26 | ₩15,529 | ₩15,676 | ₩15,529 | ₩15,676 | +0.95% | 2천 |
|---|
| 2025.12.24 | ₩15,542 | ₩15,542 | ₩15,502 | ₩15,529 | -0.09% | 1.6천 |
|---|
| 2025.12.23 | ₩15,609 | ₩15,609 | ₩15,489 | ₩15,489 | -0.77% | 2.2천 |
|---|
| 2025.12.22 | ₩15,556 | ₩15,556 | ₩15,422 | ₩15,422 | -0.86% | 1천 |
|---|
| 2025.12.19 | ₩15,289 | ₩15,676 | ₩15,289 | ₩15,676 | +2.53% | 8.9천 |
|---|
| 2025.12.18 | ₩15,276 | ₩15,476 | ₩15,115 | ₩15,289 | +0.09% | 1.5만 |
|---|
| 2025.12.17 | ₩15,409 | ₩15,476 | ₩15,129 | ₩15,129 | -1.82% | 1.4만 |
|---|
| 2025.12.16 | ₩15,702 | ₩15,702 | ₩15,409 | ₩15,409 | -1.87% | 6.1천 |
|---|
| 2025.12.15 | ₩15,476 | ₩15,903 | ₩15,356 | ₩15,409 | -0.43% | 8.7천 |
|---|
| 2025.12.12 | ₩15,182 | ₩15,409 | ₩15,102 | ₩15,409 | +1.49% | 8.1천 |
|---|
| 2025.12.11 | ₩15,142 | ₩15,929 | ₩15,049 | ₩15,289 | +0.97% | 3.5만 |
|---|
| 2025.12.10 | ₩14,889 | ₩15,316 | ₩14,875 | ₩15,142 | +1.70% | 1.6만 |
|---|
| 2025.12.09 | ₩14,675 | ₩15,182 | ₩14,675 | ₩14,809 | +0.91% | 5.1천 |
|---|
| 2025.12.08 | ₩14,809 | ₩14,902 | ₩14,528 | ₩14,555 | -1.71% | 2만 |
|---|
| 2025.12.05 | ₩14,702 | ₩15,262 | ₩14,702 | ₩14,849 | +1.00% | 8천 |
|---|
| 2025.12.04 | ₩14,609 | ₩14,609 | ₩14,609 | ₩14,609 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩14,502 | ₩14,622 | ₩14,502 | ₩14,609 | +0.74% | 1만 |
|---|
| 2025.12.02 | ₩14,528 | ₩14,528 | ₩14,488 | ₩14,502 | -0.18% | 1.3천 |
|---|
| 2025.12.01 | ₩14,408 | ₩14,582 | ₩14,408 | ₩14,475 | +0.46% | 7.8천 |
|---|
| 2025.11.28 | ₩14,595 | ₩14,595 | ₩14,462 | ₩14,462 | -0.91% | 8.4천 |
|---|
| 2025.11.26 | ₩14,408 | ₩14,542 | ₩14,408 | ₩14,475 | +0.46% | 6.6천 |
|---|
| 2025.11.25 | ₩14,008 | ₩14,515 | ₩14,008 | ₩14,515 | +3.62% | 8.1천 |
|---|
| 2025.11.24 | ₩14,355 | ₩14,355 | ₩14,355 | ₩14,355 | 0.00% | 1.3천 |
|---|
| 2025.11.21 | ₩14,568 | ₩14,568 | ₩14,568 | ₩14,568 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩14,075 | ₩14,168 | ₩14,008 | ₩14,008 | -0.47% | 7.2천 |
|---|
| 2025.11.19 | ₩14,288 | ₩14,288 | ₩14,021 | ₩14,021 | -1.87% | 8.9천 |
|---|
| 2025.11.18 | ₩14,155 | ₩14,408 | ₩14,155 | ₩14,408 | +1.79% | 700 |
|---|
| 2025.11.17 | ₩14,542 | ₩14,542 | ₩14,275 | ₩14,342 | -1.38% | 8.8천 |
|---|
| 2025.11.14 | ₩14,542 | ₩14,542 | ₩14,408 | ₩14,448 | -0.64% | 700 |
|---|
| 2025.11.13 | ₩14,368 | ₩14,408 | ₩14,368 | ₩14,408 | +0.28% | 3.3천 |
|---|
| 2025.11.12 | ₩14,408 | ₩14,408 | ₩14,368 | ₩14,368 | -0.28% | 1.4천 |
|---|
| 2025.11.11 | ₩14,342 | ₩14,342 | ₩14,342 | ₩14,342 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩14,355 | ₩14,355 | ₩14,275 | ₩14,288 | -0.46% | 8.4천 |
|---|
| 2025.11.07 | ₩14,075 | ₩14,355 | ₩14,075 | ₩14,342 | +1.90% | 4.3천 |
|---|
| 2025.11.06 | ₩14,542 | ₩14,555 | ₩14,048 | ₩14,048 | -3.39% | 1.1만 |
|---|
| 2025.11.05 | ₩14,675 | ₩14,675 | ₩14,595 | ₩14,622 | -0.36% | 1.6만 |
|---|
| 2025.11.04 | ₩14,502 | ₩14,622 | ₩14,475 | ₩14,475 | -0.18% | 6.5천 |
|---|
| 2025.11.03 | ₩14,435 | ₩14,462 | ₩14,435 | ₩14,462 | +0.18% | 1.6천 |
|---|
| 2025.10.31 | ₩14,342 | ₩14,555 | ₩14,021 | ₩14,555 | +1.49% | 4.6만 |
|---|
| 2025.10.30 | ₩14,475 | ₩14,675 | ₩13,808 | ₩14,368 | -0.74% | 4.1만 |
|---|
| 2025.10.29 | ₩15,142 | ₩15,182 | ₩14,408 | ₩14,475 | -4.41% | 7.7만 |
|---|
| 2025.10.28 | ₩15,689 | ₩15,783 | ₩15,689 | ₩15,702 | +0.09% | 1.6천 |
|---|
| 2025.10.27 | ₩15,676 | ₩15,676 | ₩15,676 | ₩15,676 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩15,676 | ₩15,769 | ₩15,676 | ₩15,676 | 0.00% | 4.4만 |
|---|
| 2025.10.23 | ₩15,756 | ₩15,756 | ₩15,622 | ₩15,676 | -0.51% | 1.8만 |
|---|
| 2025.10.22 | ₩15,809 | ₩15,809 | ₩15,756 | ₩15,756 | -0.34% | 8천 |
|---|
| 2025.10.21 | ₩15,849 | ₩15,849 | ₩15,849 | ₩15,849 | 0.00% | 1.1천 |
|---|
| 2025.10.20 | ₩15,702 | ₩15,742 | ₩15,702 | ₩15,742 | +0.25% | 900 |
|---|
| 2025.10.17 | ₩15,849 | ₩15,849 | ₩15,849 | ₩15,849 | 0.00% | 300 |
|---|
| 2025.10.16 | ₩15,876 | ₩15,876 | ₩15,676 | ₩15,676 | -1.26% | 7.9천 |
|---|
| 2025.10.15 | ₩15,783 | ₩15,876 | ₩15,783 | ₩15,783 | 0.00% | 4.5천 |
|---|
| 2025.10.14 | ₩15,863 | ₩15,863 | ₩15,716 | ₩15,783 | -0.50% | 1.4천 |
|---|
| 2025.10.13 | ₩15,622 | ₩15,689 | ₩15,622 | ₩15,689 | +0.43% | 1.2만 |
|---|
| 2025.10.10 | ₩16,009 | ₩16,009 | ₩15,689 | ₩15,702 | -1.92% | 1.1만 |
|---|