시장 데이터를 불러오는 중
전체 종목
SB Financial Group, Inc. - Common Stock 과거 주가
SB Financial Group, Inc. - Common Stock · SBFG · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SB Financial Group, Inc. - Common Stock · SBFG · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,036 | ₩39,249 | ₩38,942 | ₩38,969 | -0.17% | 6.7천 |
| 2026.10.08 | ₩38,689 | ₩40,263 | ₩38,689 | ₩39,289 | +1.55% | 9.2천 |
| 2026.10.07 | ₩38,876 | ₩39,396 | ₩38,676 | ₩38,716 | -0.41% | 1.1만 |
| 2026.10.06 | ₩38,876 | ₩39,903 | ₩38,756 | ₩39,329 | +1.17% | 1.1만 |
| 2026.10.05 | ₩39,102 | ₩40,543 | ₩38,689 | ₩38,702 | -1.02% | 1.7만 |
| 2026.10.02 | ₩39,116 | ₩39,663 | ₩38,969 | ₩39,223 | +0.27% | 1.7만 |
| 2026.10.01 | ₩38,115 | ₩39,609 | ₩37,955 | ₩39,223 | +2.91% | 9.3천 |
| 2026.09.30 | ₩39,316 | ₩39,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,169 |
| -2.92% |
| 1.6만 |
| 2026.09.29 | ₩40,183 | ₩40,183 | ₩38,822 | ₩39,516 | -1.66% | 1.7만 |
|---|
| 2026.09.28 | ₩39,770 | ₩43,932 | ₩39,409 | ₩40,010 | +0.60% | 9.1천 |
|---|
| 2026.09.25 | ₩41,144 | ₩41,144 | ₩39,009 | ₩39,836 | -3.18% | 1.6만 |
|---|
| 2026.09.24 | ₩39,890 | ₩40,997 | ₩39,503 | ₩40,997 | +2.78% | 9천 |
|---|
| 2026.09.23 | ₩40,023 | ₩40,610 | ₩39,409 | ₩40,183 | +0.40% | 1.1만 |
|---|
| 2026.09.22 | ₩39,850 | ₩40,663 | ₩37,928 | ₩40,116 | +0.67% | 2.1만 |
|---|
| 2026.09.21 | ₩38,769 | ₩39,863 | ₩32,512 | ₩39,863 | +2.82% | 1.1만 |
|---|
| 2026.09.18 | ₩39,383 | ₩39,596 | ₩38,515 | ₩39,329 | -0.14% | 3.1만 |
|---|
| 2026.09.17 | ₩39,516 | ₩39,649 | ₩38,542 | ₩39,236 | -0.71% | 1.4만 |
|---|
| 2026.09.16 | ₩39,022 | ₩39,583 | ₩38,502 | ₩39,116 | +0.24% | 4.3만 |
|---|
| 2026.09.15 | ₩38,329 | ₩39,663 | ₩38,329 | ₩38,756 | +1.11% | 1.4만 |
|---|
| 2026.09.14 | ₩38,876 | ₩39,850 | ₩38,649 | ₩38,676 | -0.51% | 1만 |
|---|
| 2026.09.11 | ₩39,129 | ₩39,383 | ₩37,768 | ₩38,876 | -0.65% | 7.4천 |
|---|
| 2026.09.10 | ₩38,742 | ₩39,329 | ₩38,555 | ₩39,276 | +1.38% | 9.5천 |
|---|
| 2026.09.09 | ₩39,089 | ₩39,236 | ₩38,129 | ₩38,729 | -0.92% | 8.4천 |
|---|
| 2026.09.08 | ₩40,090 | ₩40,090 | ₩38,609 | ₩39,102 | -2.46% | 2.1만 |
|---|
| 2026.09.04 | ₩38,982 | ₩40,116 | ₩38,889 | ₩40,010 | +2.64% | 1.7만 |
|---|
| 2026.09.03 | ₩38,102 | ₩39,102 | ₩38,102 | ₩38,982 | +2.31% | 1.7만 |
|---|
| 2026.09.02 | ₩38,022 | ₩38,889 | ₩37,608 | ₩37,608 | -1.09% | 2.4만 |
|---|
| 2026.09.01 | ₩36,955 | ₩37,395 | ₩35,687 | ₩37,075 | +0.32% | 1.8만 |
|---|
| 2026.08.31 | ₩36,421 | ₩37,328 | ₩36,368 | ₩36,955 | +1.47% | 1만 |
|---|
| 2026.08.28 | ₩37,248 | ₩37,982 | ₩35,954 | ₩36,901 | -0.93% | 2만 |
|---|
| 2026.08.27 | ₩36,781 | ₩37,248 | ₩36,514 | ₩37,181 | +1.09% | 9.7천 |
|---|
| 2026.08.26 | ₩36,101 | ₩36,981 | ₩36,101 | ₩36,754 | +1.81% | 1.2만 |
|---|
| 2026.08.25 | ₩37,155 | ₩37,155 | ₩35,927 | ₩36,101 | -2.84% | 1.8만 |
|---|
| 2026.08.24 | ₩36,021 | ₩37,208 | ₩35,434 | ₩37,168 | +3.19% | 2.7만 |
|---|
| 2026.08.21 | ₩36,074 | ₩36,114 | ₩35,420 | ₩35,447 | -1.74% | 2.3만 |
|---|
| 2026.08.20 | ₩35,194 | ₩36,047 | ₩35,194 | ₩35,527 | +0.95% | 9.4천 |
|---|
| 2026.08.19 | ₩36,007 | ₩36,247 | ₩35,327 | ₩35,447 | -1.56% | 1.3만 |
|---|
| 2026.08.18 | ₩36,007 | ₩36,101 | ₩34,980 | ₩35,607 | -1.11% | 1.1만 |
|---|
| 2026.08.17 | ₩34,927 | ₩36,728 | ₩34,927 | ₩36,154 | +3.51% | 1.4만 |
|---|
| 2026.08.14 | ₩36,194 | ₩36,608 | ₩35,260 | ₩36,341 | +0.41% | 1.7만 |
|---|
| 2026.08.13 | ₩37,355 | ₩37,862 | ₩36,474 | ₩36,474 | -2.36% | 1.5만 |
|---|
| 2026.08.12 | ₩36,728 | ₩37,221 | ₩36,288 | ₩37,221 | +1.34% | 1.9만 |
|---|
| 2026.08.11 | ₩35,620 | ₩36,381 | ₩35,620 | ₩36,341 | +2.02% | 1.8만 |
|---|
| 2026.08.10 | ₩35,927 | ₩36,207 | ₩35,234 | ₩35,420 | -1.41% | 1.6만 |
|---|
| 2026.08.07 | ₩36,021 | ₩36,141 | ₩35,914 | ₩35,981 | -0.11% | 1만 |
|---|
| 2026.08.06 | ₩35,420 | ₩36,434 | ₩35,140 | ₩36,101 | +1.92% | 2.3만 |
|---|
| 2026.08.05 | ₩35,060 | ₩35,420 | ₩34,580 | ₩35,380 | +0.91% | 9.1천 |
|---|
| 2026.08.04 | ₩35,701 | ₩35,701 | ₩34,673 | ₩35,060 | -1.79% | 1.4만 |
|---|
| 2026.08.03 | ₩35,007 | ₩36,461 | ₩34,393 | ₩35,554 | +1.56% | 2.7만 |
|---|
| 2026.07.31 | ₩35,567 | ₩35,674 | ₩34,700 | ₩35,060 | -1.43% | 1.4만 |
|---|
| 2026.07.30 | ₩34,700 | ₩35,567 | ₩34,300 | ₩35,487 | +2.27% | 1.7만 |
|---|
| 2026.07.29 | ₩35,114 | ₩35,874 | ₩34,206 | ₩34,833 | -0.80% | 1.6만 |
|---|
| 2026.07.28 | ₩35,194 | ₩36,207 | ₩34,807 | ₩35,514 | +0.91% | 1.9만 |
|---|
| 2026.07.27 | ₩34,180 | ₩35,834 | ₩34,180 | ₩35,194 | +2.97% | 2.6만 |
|---|
| 2026.07.24 | ₩35,180 | ₩36,821 | ₩32,712 | ₩34,180 | -2.84% | 2.5만 |
|---|
| 2026.07.23 | ₩35,460 | ₩35,580 | ₩34,793 | ₩35,580 | +0.34% | 1.6만 |
|---|
| 2026.07.22 | ₩36,501 | ₩36,514 | ₩34,687 | ₩35,154 | -3.69% | 2만 |
|---|
| 2026.07.21 | ₩36,221 | ₩36,608 | ₩35,100 | ₩36,448 | +0.63% | 3.6만 |
|---|
| 2026.07.20 | ₩35,821 | ₩36,207 | ₩35,580 | ₩35,981 | +0.45% | 1.3만 |
|---|
| 2026.07.17 | ₩35,247 | ₩36,688 | ₩35,247 | ₩36,127 | +2.50% | 2.8만 |
|---|
| 2026.07.16 | ₩35,514 | ₩36,941 | ₩35,514 | ₩36,901 | +3.91% | 3.1만 |
|---|
| 2026.07.15 | ₩35,247 | ₩35,967 | ₩34,793 | ₩35,634 | +1.10% | 1.7만 |
|---|
| 2026.07.14 | ₩35,167 | ₩35,434 | ₩34,620 | ₩35,274 | +0.30% | 2.1만 |
|---|
| 2026.07.13 | ₩35,207 | ₩35,741 | ₩34,580 | ₩35,434 | +0.64% | 2.1만 |
|---|
| 2026.07.10 | ₩34,767 | ₩35,047 | ₩34,380 | ₩35,047 | +0.81% | 1.7만 |
|---|
| 2026.07.09 | ₩34,140 | ₩34,993 | ₩34,140 | ₩34,446 | +0.90% | 2.6만 |
|---|
| 2026.07.08 | ₩35,114 | ₩35,340 | ₩33,980 | ₩34,140 | -2.77% | 4.3만 |
|---|
| 2026.07.07 | ₩34,687 | ₩35,754 | ₩34,300 | ₩34,860 | +0.50% | 5만 |
|---|
| 2026.07.06 | ₩33,459 | ₩34,673 | ₩33,232 | ₩34,673 | +3.63% | 3.4만 |
|---|
| 2026.07.02 | ₩34,220 | ₩34,687 | ₩33,046 | ₩33,459 | -2.22% | 3.6만 |
|---|
| 2026.07.01 | ₩33,940 | ₩34,326 | ₩31,872 | ₩34,140 | +0.59% | 4.9만 |
|---|
| 2026.06.30 | ₩32,685 | ₩34,246 | ₩32,178 | ₩33,713 | +3.14% | 6.5만 |
|---|
| 2026.06.29 | ₩32,966 | ₩33,232 | ₩31,511 | ₩32,632 | -1.01% | 5.9만 |
|---|
| 2026.06.26 | ₩31,445 | ₩33,046 | ₩30,498 | ₩33,019 | +5.01% | 88.4만 |
|---|
| 2026.06.25 | ₩32,058 | ₩33,419 | ₩30,898 | ₩31,258 | -2.50% | 5.9만 |
|---|
| 2026.06.24 | ₩31,018 | ₩32,085 | ₩30,484 | ₩31,765 | +2.41% | 7.7만 |
|---|
| 2026.06.23 | ₩30,591 | ₩31,071 | ₩30,417 | ₩30,884 | +0.96% | 4만 |
|---|
| 2026.06.22 | ₩30,698 | ₩30,791 | ₩30,071 | ₩30,724 | +0.09% | 6.3만 |
|---|
| 2026.06.18 | ₩30,311 | ₩30,751 | ₩29,457 | ₩30,698 | +1.28% | 2.9만 |
|---|
| 2026.06.17 | ₩29,764 | ₩30,591 | ₩29,524 | ₩30,031 | +0.90% | 2.6만 |
|---|
| 2026.06.16 | ₩30,591 | ₩30,898 | ₩29,790 | ₩29,790 | -2.62% | 2.8만 |
|---|
| 2026.06.15 | ₩31,338 | ₩31,551 | ₩30,484 | ₩30,591 | -2.38% | 2.4만 |
|---|
| 2026.06.12 | ₩30,458 | ₩31,285 | ₩30,257 | ₩31,098 | +2.10% | 3.3만 |
|---|
| 2026.06.11 | ₩30,244 | ₩30,484 | ₩28,963 | ₩30,484 | +0.79% | 1.8만 |
|---|
| 2026.06.10 | ₩30,538 | ₩30,684 | ₩29,604 | ₩30,244 | -0.96% | 1.6만 |
|---|
| 2026.06.09 | ₩29,670 | ₩30,538 | ₩29,350 | ₩30,538 | +2.92% | 1.7만 |
|---|
| 2026.06.08 | ₩29,644 | ₩29,937 | ₩29,257 | ₩29,670 | +0.09% | 1.7만 |
|---|
| 2026.06.05 | ₩29,177 | ₩29,857 | ₩29,177 | ₩29,644 | +1.60% | 1.6만 |
|---|
| 2026.06.04 | ₩27,963 | ₩29,484 | ₩27,963 | ₩29,484 | +5.44% | 1.6만 |
|---|
| 2026.06.03 | ₩28,403 | ₩28,403 | ₩28,016 | ₩28,056 | -1.22% | 2.8만 |
|---|
| 2026.06.02 | ₩28,536 | ₩29,083 | ₩28,176 | ₩28,216 | -1.12% | 1.3만 |
|---|
| 2026.06.01 | ₩28,710 | ₩29,230 | ₩28,376 | ₩28,523 | -0.65% | 1.7만 |
|---|
| 2026.05.29 | ₩29,310 | ₩29,884 | ₩28,683 | ₩28,817 | -1.68% | 2.1만 |
|---|
| 2026.05.28 | ₩29,430 | ₩29,924 | ₩28,830 | ₩29,324 | -0.36% | 1.7만 |
|---|
| 2026.05.27 | ₩29,470 | ₩29,844 | ₩29,430 | ₩29,630 | +0.54% | 1.1만 |
|---|
| 2026.05.26 | ₩29,083 | ₩29,924 | ₩29,083 | ₩29,750 | +2.29% | 1.1만 |
|---|
| 2026.05.22 | ₩28,950 | ₩29,203 | ₩28,817 | ₩29,110 | +0.55% | 6.2천 |
|---|
| 2026.05.21 | ₩28,683 | ₩28,910 | ₩28,510 | ₩28,683 | 0.00% | 8.7천 |
|---|
| 2026.05.20 | ₩28,857 | ₩29,043 | ₩28,857 | ₩29,043 | +0.65% | 5.7천 |
|---|
| 2026.05.19 | ₩28,150 | ₩28,950 | ₩28,150 | ₩28,790 | +2.27% | 5.4천 |
|---|
| 2026.05.18 | ₩28,363 | ₩29,030 | ₩28,363 | ₩28,550 | +0.66% | 6.4천 |
|---|
| 2026.05.15 | ₩28,817 | ₩28,817 | ₩28,363 | ₩28,363 | -1.57% | 9천 |
|---|
| 2026.05.14 | ₩29,283 | ₩29,710 | ₩29,177 | ₩29,177 | -0.36% | 4.9천 |
|---|
| 2026.05.13 | ₩29,537 | ₩30,684 | ₩29,297 | ₩29,297 | -0.81% | 4.2천 |
|---|
| 2026.05.12 | ₩29,804 | ₩29,991 | ₩29,283 | ₩29,991 | +0.63% | 5.2천 |
|---|
| 2026.05.11 | ₩28,923 | ₩29,804 | ₩28,923 | ₩29,804 | +3.04% | 6.6천 |
|---|
| 2026.05.08 | ₩30,217 | ₩30,391 | ₩29,724 | ₩29,724 | -1.63% | 6.2천 |
|---|
| 2026.05.07 | ₩30,071 | ₩30,644 | ₩30,017 | ₩30,417 | +1.15% | 5.5천 |
|---|
| 2026.05.06 | ₩29,070 | ₩30,231 | ₩29,070 | ₩29,977 | +3.12% | 9.5천 |
|---|
| 2026.05.05 | ₩28,470 | ₩29,070 | ₩28,470 | ₩29,070 | +2.11% | 5.2천 |
|---|
| 2026.05.04 | ₩28,937 | ₩29,817 | ₩28,216 | ₩28,723 | -0.74% | 1.9만 |
|---|
| 2026.05.01 | ₩27,829 | ₩28,937 | ₩27,829 | ₩28,937 | +3.98% | 5.7천 |
|---|
| 2026.04.30 | ₩28,069 | ₩28,656 | ₩27,776 | ₩27,803 | -0.95% | 8.6천 |
|---|
| 2026.04.29 | ₩29,217 | ₩29,470 | ₩28,350 | ₩28,350 | -2.97% | 1.8만 |
|---|
| 2026.04.28 | ₩30,658 | ₩30,684 | ₩29,804 | ₩29,977 | -2.22% | 1.2만 |
|---|
| 2026.04.27 | ₩29,564 | ₩30,684 | ₩29,564 | ₩29,804 | +0.81% | 1.1만 |
|---|
| 2026.04.24 | ₩28,443 | ₩29,590 | ₩28,443 | ₩29,590 | +4.03% | 4.7천 |
|---|
| 2026.04.23 | ₩27,923 | ₩29,404 | ₩27,923 | ₩28,430 | +1.82% | 4.7천 |
|---|
| 2026.04.22 | ₩27,856 | ₩28,910 | ₩27,856 | ₩28,803 | +3.40% | 7.2천 |
|---|
| 2026.04.21 | ₩29,110 | ₩29,110 | ₩28,003 | ₩28,003 | -3.80% | 4.7천 |
|---|
| 2026.04.20 | ₩29,724 | ₩30,084 | ₩29,243 | ₩29,243 | -1.62% | 1.1만 |
|---|
| 2026.04.17 | ₩29,644 | ₩30,284 | ₩29,590 | ₩30,071 | +1.44% | 1.1만 |
|---|
| 2026.04.16 | ₩29,350 | ₩29,350 | ₩29,270 | ₩29,270 | -0.27% | 3.1천 |
|---|
| 2026.04.15 | ₩29,857 | ₩29,911 | ₩29,417 | ₩29,577 | -0.94% | 5.5천 |
|---|
| 2026.04.14 | ₩29,830 | ₩30,057 | ₩29,617 | ₩30,057 | +0.76% | 4.7천 |
|---|
| 2026.04.13 | ₩29,430 | ₩30,284 | ₩28,350 | ₩29,924 | +1.68% | 9.9천 |
|---|
| 2026.04.10 | ₩29,764 | ₩30,151 | ₩29,470 | ₩29,750 | -0.04% | 4.2천 |
|---|
| 2026.04.09 | ₩29,324 | ₩29,644 | ₩28,203 | ₩29,644 | +1.09% | 7.8천 |
|---|
| 2026.04.08 | ₩28,630 | ₩29,844 | ₩28,630 | ₩29,844 | +4.24% | 1.4만 |
|---|
| 2026.04.07 | ₩27,589 | ₩28,163 | ₩27,589 | ₩28,109 | +1.89% | 9.1천 |
|---|
| 2026.04.06 | ₩27,242 | ₩28,136 | ₩27,242 | ₩27,509 | +0.98% | 1.6만 |
|---|
| 2026.04.02 | ₩27,389 | ₩28,256 | ₩27,136 | ₩27,322 | -0.24% | 9.8천 |
|---|
| 2026.04.01 | ₩27,936 | ₩28,270 | ₩27,696 | ₩27,696 | -0.86% | 8천 |
|---|
| 2026.03.31 | ₩28,496 | ₩28,496 | ₩27,883 | ₩28,016 | -1.69% | 1.3만 |
|---|
| 2026.03.30 | ₩27,656 | ₩28,310 | ₩27,549 | ₩28,310 | +2.36% | 1만 |
|---|
| 2026.03.27 | ₩27,402 | ₩27,669 | ₩27,056 | ₩27,456 | +0.19% | 7.7천 |
|---|
| 2026.03.26 | ₩26,709 | ₩27,803 | ₩26,709 | ₩27,482 | +2.90% | 1만 |
|---|
| 2026.03.25 | ₩27,522 | ₩27,522 | ₩26,895 | ₩26,922 | -2.18% | 7.9천 |
|---|
| 2026.03.24 | ₩27,696 | ₩27,696 | ₩27,309 | ₩27,309 | -1.40% | 5.2천 |
|---|
| 2026.03.23 | ₩27,002 | ₩27,776 | ₩27,002 | ₩27,776 | +2.87% | 1.1만 |
|---|
| 2026.03.20 | ₩26,642 | ₩27,069 | ₩26,589 | ₩26,655 | +0.05% | 4만 |
|---|
| 2026.03.19 | ₩26,549 | ₩26,949 | ₩26,429 | ₩26,695 | +0.55% | 8.8천 |
|---|
| 2026.03.18 | ₩26,989 | ₩26,989 | ₩26,509 | ₩26,535 | -1.68% | 1.6만 |
|---|
| 2026.03.17 | ₩27,096 | ₩27,603 | ₩26,922 | ₩27,002 | -0.34% | 2.2만 |
|---|
| 2026.03.16 | ₩26,802 | ₩27,096 | ₩26,695 | ₩27,096 | +1.10% | 9.3천 |
|---|
| 2026.03.13 | ₩27,176 | ₩27,176 | ₩26,522 | ₩26,522 | -2.41% | 9.9천 |
|---|
| 2026.03.12 | ₩26,682 | ₩27,789 | ₩26,068 | ₩27,042 | +1.35% | 1.8만 |
|---|
| 2026.03.11 | ₩26,682 | ₩27,149 | ₩26,348 | ₩26,989 | +1.15% | 1.9만 |
|---|
| 2026.03.10 | ₩26,842 | ₩27,176 | ₩26,642 | ₩26,895 | +0.20% | 1.2만 |
|---|
| 2026.03.09 | ₩26,829 | ₩27,416 | ₩26,615 | ₩27,176 | +1.29% | 1.3만 |
|---|
| 2026.03.06 | ₩27,096 | ₩27,269 | ₩26,829 | ₩27,176 | +0.30% | 1.3만 |
|---|
| 2026.03.05 | ₩27,563 | ₩27,563 | ₩27,149 | ₩27,522 | -0.15% | 1.1만 |
|---|
| 2026.03.04 | ₩27,376 | ₩27,643 | ₩27,309 | ₩27,536 | +0.58% | 8.9천 |
|---|
| 2026.03.03 | ₩27,096 | ₩27,683 | ₩26,842 | ₩27,429 | +1.23% | 1.5만 |
|---|
| 2026.03.02 | ₩27,496 | ₩27,963 | ₩26,615 | ₩27,629 | +0.49% | 1.5만 |
|---|
| 2026.02.27 | ₩28,283 | ₩28,656 | ₩27,683 | ₩27,696 | -2.08% | 2.8만 |
|---|
| 2026.02.26 | ₩28,003 | ₩28,510 | ₩28,003 | ₩28,283 | +1.00% | 8.2천 |
|---|
| 2026.02.25 | ₩27,709 | ₩28,123 | ₩27,696 | ₩28,109 | +1.44% | 8.3천 |
|---|
| 2026.02.24 | ₩28,296 | ₩28,363 | ₩27,763 | ₩27,763 | -1.89% | 7.4천 |
|---|
| 2026.02.23 | ₩28,937 | ₩28,937 | ₩28,056 | ₩28,283 | -2.26% | 1.4만 |
|---|
| 2026.02.20 | ₩28,416 | ₩28,897 | ₩28,256 | ₩28,897 | +1.69% | 9.6천 |
|---|
| 2026.02.19 | ₩28,283 | ₩28,630 | ₩28,043 | ₩28,536 | +0.90% | 8.2천 |
|---|
| 2026.02.18 | ₩28,363 | ₩28,456 | ₩27,949 | ₩28,230 | -0.47% | 1.4만 |
|---|
| 2026.02.17 | ₩27,976 | ₩28,403 | ₩27,763 | ₩28,350 | +1.34% | 1.4만 |
|---|
| 2026.02.13 | ₩28,003 | ₩29,110 | ₩27,896 | ₩27,923 | -0.29% | 9.4천 |
|---|
| 2026.02.12 | ₩28,670 | ₩28,670 | ₩27,896 | ₩28,136 | -1.86% | 8천 |
|---|
| 2026.02.11 | ₩28,323 | ₩28,576 | ₩28,243 | ₩28,283 | -0.14% | 7.8천 |
|---|
| 2026.02.10 | ₩28,563 | ₩29,097 | ₩28,203 | ₩28,310 | -0.89% | 2.2만 |
|---|
| 2026.02.09 | ₩29,324 | ₩29,617 | ₩28,910 | ₩28,910 | -1.41% | 8.3천 |
|---|
| 2026.02.06 | ₩30,084 | ₩30,084 | ₩29,497 | ₩29,510 | -1.91% | 1.1만 |
|---|
| 2026.02.05 | ₩29,644 | ₩29,644 | ₩29,417 | ₩29,537 | -0.36% | 8.6천 |
|---|
| 2026.02.04 | ₩29,870 | ₩30,284 | ₩29,030 | ₩29,630 | -0.80% | 1.2만 |
|---|
| 2026.02.03 | ₩30,177 | ₩30,337 | ₩28,897 | ₩29,657 | -1.72% | 7.8천 |
|---|
| 2026.02.02 | ₩29,644 | ₩30,511 | ₩29,217 | ₩30,044 | +1.35% | 2.7만 |
|---|
| 2026.01.30 | ₩28,950 | ₩30,671 | ₩28,563 | ₩30,458 | +5.21% | 1.1만 |
|---|
| 2026.01.29 | ₩29,163 | ₩30,124 | ₩29,163 | ₩30,124 | +3.29% | 5.4천 |
|---|
| 2026.01.28 | ₩29,390 | ₩29,390 | ₩28,403 | ₩29,003 | -1.32% | 5.3천 |
|---|
| 2026.01.27 | ₩29,324 | ₩30,071 | ₩29,324 | ₩29,484 | +0.55% | 7.7천 |
|---|
| 2026.01.26 | ₩29,404 | ₩29,897 | ₩29,404 | ₩29,444 | +0.14% | 4.9천 |
|---|
| 2026.01.23 | ₩30,391 | ₩30,391 | ₩29,377 | ₩29,377 | -3.34% | 7천 |
|---|
| 2026.01.22 | ₩30,004 | ₩30,764 | ₩30,004 | ₩30,631 | +2.09% | 5.9천 |
|---|
| 2026.01.21 | ₩29,137 | ₩30,017 | ₩29,137 | ₩30,004 | +2.98% | 9.9천 |
|---|
| 2026.01.20 | ₩28,696 | ₩29,670 | ₩28,123 | ₩28,777 | +0.28% | 7.9천 |
|---|
| 2026.01.16 | ₩29,030 | ₩29,510 | ₩29,030 | ₩29,417 | +1.33% | 6.4천 |
|---|
| 2026.01.15 | ₩28,883 | ₩29,497 | ₩27,576 | ₩29,123 | +0.83% | 8.8천 |
|---|
| 2026.01.14 | ₩28,350 | ₩28,830 | ₩28,043 | ₩28,817 | +1.65% | 8.5천 |
|---|
| 2026.01.13 | ₩28,109 | ₩28,656 | ₩28,029 | ₩28,150 | +0.14% | 1만 |
|---|
| 2026.01.12 | ₩28,109 | ₩28,763 | ₩27,883 | ₩28,296 | +0.66% | 7.7천 |
|---|
| 2026.01.09 | ₩28,323 | ₩28,390 | ₩28,003 | ₩28,043 | -0.99% | 9.8천 |
|---|
| 2026.01.08 | ₩28,016 | ₩28,737 | ₩28,016 | ₩28,443 | +1.52% | 1.7만 |
|---|
| 2026.01.07 | ₩28,296 | ₩29,230 | ₩27,829 | ₩27,909 | -1.37% | 1.8만 |
|---|
| 2026.01.06 | ₩29,150 | ₩29,217 | ₩28,536 | ₩28,817 | -1.14% | 9.4천 |
|---|
| 2026.01.05 | ₩28,510 | ₩29,710 | ₩28,510 | ₩29,524 | +3.56% | 1.5만 |
|---|
| 2026.01.02 | ₩29,897 | ₩29,991 | ₩28,323 | ₩28,510 | -4.64% | 9.9천 |
|---|
| 2025.12.31 | ₩29,230 | ₩29,710 | ₩28,990 | ₩29,710 | +1.64% | 5.1천 |
|---|
| 2025.12.30 | ₩28,950 | ₩30,631 | ₩28,683 | ₩29,350 | +1.38% | 1.2만 |
|---|
| 2025.12.29 | ₩29,043 | ₩29,350 | ₩28,683 | ₩28,870 | -0.60% | 1.4만 |
|---|
| 2025.12.26 | ₩29,350 | ₩29,790 | ₩28,963 | ₩29,203 | -0.50% | 9.6천 |
|---|
| 2025.12.24 | ₩29,830 | ₩30,151 | ₩28,857 | ₩29,350 | -1.61% | 8.8천 |
|---|
| 2025.12.23 | ₩30,031 | ₩30,137 | ₩29,710 | ₩29,724 | -1.02% | 6천 |
|---|
| 2025.12.22 | ₩30,951 | ₩31,058 | ₩29,830 | ₩29,830 | -3.62% | 1.2만 |
|---|
| 2025.12.19 | ₩31,471 | ₩31,792 | ₩30,591 | ₩30,778 | -2.20% | 3만 |
|---|
| 2025.12.18 | ₩31,351 | ₩31,925 | ₩31,178 | ₩31,445 | +0.30% | 1.5만 |
|---|
| 2025.12.17 | ₩31,085 | ₩31,778 | ₩31,031 | ₩31,165 | +0.26% | 8.1천 |
|---|
| 2025.12.16 | ₩31,818 | ₩31,845 | ₩31,085 | ₩31,378 | -1.38% | 1.9만 |
|---|
| 2025.12.15 | ₩30,844 | ₩31,885 | ₩30,257 | ₩31,672 | +2.68% | 2.1만 |
|---|
| 2025.12.12 | ₩31,004 | ₩31,071 | ₩30,458 | ₩30,724 | -0.90% | 2.2만 |
|---|
| 2025.12.11 | ₩30,444 | ₩31,712 | ₩30,444 | ₩31,431 | +3.24% | 1.8만 |
|---|
| 2025.12.10 | ₩29,137 | ₩30,831 | ₩29,137 | ₩30,444 | +4.49% | 2.6만 |
|---|
| 2025.12.09 | ₩28,843 | ₩29,337 | ₩28,536 | ₩29,110 | +0.93% | 1.3만 |
|---|
| 2025.12.08 | ₩28,323 | ₩28,790 | ₩28,323 | ₩28,576 | +0.89% | 7.3천 |
|---|
| 2025.12.05 | ₩28,950 | ₩29,043 | ₩28,270 | ₩28,323 | -2.17% | 7.6천 |
|---|
| 2025.12.04 | ₩29,243 | ₩29,617 | ₩28,656 | ₩28,950 | -1.00% | 1.5만 |
|---|
| 2025.12.03 | ₩29,350 | ₩29,350 | ₩28,416 | ₩29,057 | -1.00% | 1.5만 |
|---|
| 2025.12.02 | ₩29,177 | ₩29,177 | ₩28,256 | ₩28,256 | -3.16% | 6.9천 |
|---|
| 2025.12.01 | ₩28,523 | ₩29,283 | ₩28,230 | ₩28,963 | +1.54% | 1.1만 |
|---|
| 2025.11.28 | ₩28,710 | ₩29,417 | ₩28,550 | ₩28,550 | -0.56% | 1.2만 |
|---|
| 2025.11.26 | ₩28,616 | ₩28,883 | ₩26,842 | ₩28,843 | +0.79% | 1.5만 |
|---|
| 2025.11.25 | ₩28,043 | ₩28,710 | ₩27,803 | ₩28,683 | +2.28% | 1.2만 |
|---|
| 2025.11.24 | ₩28,483 | ₩28,483 | ₩27,442 | ₩27,616 | -3.04% | 1.1만 |
|---|
| 2025.11.21 | ₩26,682 | ₩28,416 | ₩26,682 | ₩28,190 | +5.65% | 1.6만 |
|---|
| 2025.11.20 | ₩26,922 | ₩27,109 | ₩26,242 | ₩26,535 | -1.44% | 1.7만 |
|---|
| 2025.11.19 | ₩26,509 | ₩27,176 | ₩26,482 | ₩26,562 | +0.20% | 1.9만 |
|---|
| 2025.11.18 | ₩26,042 | ₩26,989 | ₩26,042 | ₩26,348 | +1.18% | 7.9천 |
|---|
| 2025.11.17 | ₩27,029 | ₩27,189 | ₩26,175 | ₩26,175 | -3.16% | 1.9만 |
|---|
| 2025.11.14 | ₩28,109 | ₩29,097 | ₩27,016 | ₩27,189 | -3.27% | 2만 |
|---|
| 2025.11.13 | ₩28,523 | ₩28,790 | ₩28,230 | ₩28,510 | -0.05% | 1만 |
|---|
| 2025.11.12 | ₩28,136 | ₩29,123 | ₩28,043 | ₩28,283 | +0.52% | 1.4만 |
|---|
| 2025.11.11 | ₩28,083 | ₩28,403 | ₩27,709 | ₩27,709 | -1.33% | 6.7천 |
|---|
| 2025.11.10 | ₩29,257 | ₩29,897 | ₩28,176 | ₩28,176 | -3.69% | 2.1만 |
|---|
| 2025.11.07 | ₩28,190 | ₩29,297 | ₩27,629 | ₩28,883 | +2.46% | 2.4만 |
|---|
| 2025.11.06 | ₩27,603 | ₩28,456 | ₩27,349 | ₩27,749 | +0.53% | 2.3만 |
|---|
| 2025.11.05 | ₩26,602 | ₩27,522 | ₩25,948 | ₩27,482 | +3.31% | 1.1만 |
|---|
| 2025.11.04 | ₩25,828 | ₩26,402 | ₩25,828 | ₩26,228 | +1.55% | 1.3만 |
|---|
| 2025.11.03 | ₩25,495 | ₩25,495 | ₩24,974 | ₩24,974 | -2.04% | 7.4천 |
|---|
| 2025.10.31 | ₩24,547 | ₩26,615 | ₩24,547 | ₩26,095 | +6.30% | 1.6만 |
|---|
| 2025.10.30 | ₩24,708 | ₩25,788 | ₩24,227 | ₩25,148 | +1.78% | 5.9천 |
|---|
| 2025.10.29 | ₩25,441 | ₩25,922 | ₩25,028 | ₩25,028 | -1.63% | 9.7천 |
|---|
| 2025.10.28 | ₩25,721 | ₩25,801 | ₩25,241 | ₩25,801 | +0.31% | 6.8천 |
|---|
| 2025.10.27 | ₩25,708 | ₩26,202 | ₩25,668 | ₩25,721 | +0.05% | 6.4천 |
|---|
| 2025.10.24 | ₩25,401 | ₩25,668 | ₩25,401 | ₩25,668 | +1.05% | 2천 |
|---|
| 2025.10.23 | ₩25,721 | ₩26,082 | ₩25,668 | ₩25,721 | 0.00% | 3.9천 |
|---|
| 2025.10.22 | ₩26,082 | ₩26,482 | ₩25,495 | ₩26,482 | +1.53% | 6.1천 |
|---|
| 2025.10.21 | ₩25,922 | ₩26,295 | ₩25,548 | ₩26,268 | +1.34% | 1.3만 |
|---|
| 2025.10.20 | ₩25,041 | ₩26,082 | ₩24,748 | ₩26,082 | +4.16% | 8.9천 |
|---|
| 2025.10.17 | ₩24,601 | ₩25,121 | ₩24,601 | ₩24,961 | +1.46% | 1.2만 |
|---|
| 2025.10.16 | ₩26,028 | ₩26,028 | ₩24,587 | ₩24,587 | -5.54% | 6.9천 |
|---|
| 2025.10.15 | ₩26,015 | ₩26,362 | ₩25,761 | ₩26,362 | +1.33% | 6.6천 |
|---|
| 2025.10.14 | ₩25,041 | ₩26,402 | ₩25,028 | ₩26,402 | +5.43% | 2만 |
|---|
| 2025.10.13 | ₩24,574 | ₩25,721 | ₩24,454 | ₩25,295 | +2.93% | 1.7만 |
|---|
| 2025.10.10 | ₩24,694 | ₩24,694 | ₩24,281 | ₩24,307 | -1.57% | 1.5만 |
|---|