시장 데이터를 불러오는 중
Stifel Financial Corporation Depositary Shares, Each Representing 1/1,000th Interest in a Share of 6.125% Non Cumulative Preferred Stock, Series C · SF-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,799 | ₩26,956 | ₩26,459 | ₩26,886 | +0.32% | 2.4만 |
| 2026.10.08 | ₩26,952 | ₩27,179 | ₩26,592 | ₩26,726 | -0.84% | 3.1만 |
| 2026.10.07 | ₩26,966 | ₩28,007 | ₩26,966 | ₩27,113 | +0.54% | 4.3만 |
| 2026.10.06 | ₩27,353 | ₩28,127 | ₩26,952 | ₩26,952 | -1.46% | 4.3만 |
| 2026.10.05 | ₩27,500 | ₩28,434 | ₩27,179 | ₩27,393 | -0.39% | 2.6만 |
| 2026.10.02 | ₩28,233 | ₩28,353 | ₩27,433 | ₩27,566 | -2.36% | 2.9만 |
| 2026.10.01 | ₩27,566 | ₩28,233 | ₩27,113 | ₩28,233 | +2.42% | 2.4만 |
| 2026.09.30 | ₩28,474 | ₩28,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,486 |
| -3.47% |
| 5만 |
| 2026.09.29 | ₩28,700 | ₩28,700 | ₩28,073 | ₩28,260 | -1.53% | 1.5만 |
|---|
| 2026.09.28 | ₩29,064 | ₩29,064 | ₩28,207 | ₩28,607 | -1.57% | 1.6만 |
|---|
| 2026.09.25 | ₩29,194 | ₩29,221 | ₩28,660 | ₩28,901 | -1.01% | 2.4만 |
|---|
| 2026.09.24 | ₩28,927 | ₩29,287 | ₩28,794 | ₩29,007 | +0.28% | 3.3만 |
|---|
| 2026.09.23 | ₩28,847 | ₩29,154 | ₩28,740 | ₩29,087 | +0.83% | 2.6만 |
|---|
| 2026.09.22 | ₩28,954 | ₩29,554 | ₩28,807 | ₩28,879 | -0.26% | 3.8만 |
|---|
| 2026.09.21 | ₩29,054 | ₩29,807 | ₩29,007 | ₩29,193 | +0.48% | 2.4만 |
|---|
| 2026.09.18 | ₩28,407 | ₩29,488 | ₩28,407 | ₩29,167 | +2.68% | 3.7만 |
|---|
| 2026.09.17 | ₩28,941 | ₩29,167 | ₩28,273 | ₩28,554 | -1.34% | 3.7만 |
|---|
| 2026.09.16 | ₩28,447 | ₩28,994 | ₩28,167 | ₩28,927 | +1.69% | 1.3만 |
|---|
| 2026.09.15 | ₩28,327 | ₩28,660 | ₩28,020 | ₩28,514 | +0.66% | 2.8만 |
|---|
| 2026.09.14 | ₩27,860 | ₩28,340 | ₩27,860 | ₩28,087 | +0.81% | 2.2만 |
|---|
| 2026.09.11 | ₩27,793 | ₩28,195 | ₩27,620 | ₩27,873 | +0.29% | 1.3만 |
|---|
| 2026.09.10 | ₩27,860 | ₩28,207 | ₩27,553 | ₩27,873 | +0.05% | 2.4만 |
|---|
| 2026.09.09 | ₩28,340 | ₩28,500 | ₩27,913 | ₩28,047 | -1.04% | 2.6만 |
|---|
| 2026.09.08 | ₩28,340 | ₩28,687 | ₩28,313 | ₩28,434 | +0.33% | 2.7만 |
|---|
| 2026.09.04 | ₩28,313 | ₩28,687 | ₩28,313 | ₩28,434 | +0.42% | 1.5만 |
|---|
| 2026.09.03 | ₩28,647 | ₩28,754 | ₩28,314 | ₩28,406 | -0.84% | 1.7만 |
|---|
| 2026.09.02 | ₩29,314 | ₩29,314 | ₩28,313 | ₩28,587 | -2.48% | 1.5만 |
|---|
| 2026.09.01 | ₩28,487 | ₩29,261 | ₩28,313 | ₩29,261 | +2.72% | 2.5만 |
|---|
| 2026.08.31 | ₩28,514 | ₩29,034 | ₩28,487 | ₩28,901 | +1.36% | 2.4만 |
|---|
| 2026.08.28 | ₩28,540 | ₩28,694 | ₩28,502 | ₩28,514 | -0.09% | 6.7천 |
|---|
| 2026.08.27 | ₩28,420 | ₩28,820 | ₩28,420 | ₩28,706 | +1.00% | 1.7만 |
|---|
| 2026.08.26 | ₩28,527 | ₩28,794 | ₩28,313 | ₩28,540 | +0.05% | 1.4만 |
|---|
| 2026.08.25 | ₩28,620 | ₩28,674 | ₩28,339 | ₩28,594 | -0.09% | 1.3만 |
|---|
| 2026.08.24 | ₩28,313 | ₩28,546 | ₩28,313 | ₩28,434 | +0.42% | 1.5만 |
|---|
| 2026.08.21 | ₩28,313 | ₩28,474 | ₩28,220 | ₩28,314 | +0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩28,340 | ₩28,594 | ₩28,240 | ₩28,487 | +0.52% | 2.4만 |
|---|
| 2026.08.19 | ₩28,594 | ₩28,620 | ₩28,247 | ₩28,500 | -0.33% | 1.7만 |
|---|
| 2026.08.18 | ₩28,687 | ₩28,714 | ₩28,313 | ₩28,500 | -0.65% | 2.7만 |
|---|
| 2026.08.17 | ₩28,887 | ₩28,940 | ₩28,781 | ₩28,900 | +0.05% | 1.5만 |
|---|
| 2026.08.14 | ₩28,807 | ₩29,007 | ₩28,780 | ₩28,860 | +0.19% | 1.2만 |
|---|
| 2026.08.13 | ₩28,820 | ₩29,047 | ₩28,807 | ₩28,861 | +0.14% | 2.3만 |
|---|
| 2026.08.12 | ₩28,794 | ₩28,927 | ₩28,794 | ₩28,834 | +0.14% | 1.4만 |
|---|
| 2026.08.11 | ₩28,754 | ₩28,921 | ₩28,754 | ₩28,847 | +0.32% | 1.1만 |
|---|
| 2026.08.10 | ₩28,887 | ₩29,059 | ₩28,674 | ₩28,754 | -0.46% | 2.3만 |
|---|
| 2026.08.07 | ₩28,889 | ₩28,955 | ₩28,887 | ₩28,887 | -0.01% | 7.8천 |
|---|
| 2026.08.06 | ₩28,934 | ₩28,981 | ₩28,887 | ₩28,934 | -0.00% | 1.3만 |
|---|
| 2026.08.05 | ₩28,941 | ₩29,021 | ₩28,927 | ₩28,927 | -0.05% | 1.4만 |
|---|
| 2026.08.04 | ₩28,941 | ₩29,074 | ₩28,941 | ₩28,954 | +0.05% | 1.3만 |
|---|
| 2026.08.03 | ₩28,914 | ₩29,074 | ₩28,914 | ₩28,941 | +0.09% | 6.6천 |
|---|
| 2026.07.31 | ₩28,887 | ₩29,087 | ₩28,874 | ₩29,074 | +0.65% | 2.6만 |
|---|
| 2026.07.30 | ₩28,847 | ₩28,954 | ₩28,820 | ₩28,927 | +0.28% | 2.2만 |
|---|
| 2026.07.29 | ₩28,887 | ₩29,021 | ₩28,847 | ₩28,901 | +0.05% | 1.9만 |
|---|
| 2026.07.28 | ₩28,901 | ₩29,087 | ₩28,901 | ₩29,021 | +0.42% | 1.7만 |
|---|
| 2026.07.27 | ₩29,061 | ₩29,061 | ₩28,914 | ₩28,927 | -0.46% | 2.3만 |
|---|
| 2026.07.24 | ₩28,927 | ₩29,007 | ₩28,887 | ₩28,927 | 0.00% | 2만 |
|---|
| 2026.07.23 | ₩29,247 | ₩29,247 | ₩28,927 | ₩29,007 | -0.82% | 2.7만 |
|---|
| 2026.07.22 | ₩29,221 | ₩29,341 | ₩29,221 | ₩29,261 | +0.14% | 1.5만 |
|---|
| 2026.07.21 | ₩29,327 | ₩29,474 | ₩29,234 | ₩29,301 | -0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩29,261 | ₩29,421 | ₩29,261 | ₩29,314 | +0.18% | 1.6만 |
|---|
| 2026.07.17 | ₩29,234 | ₩29,408 | ₩29,234 | ₩29,327 | +0.32% | 1.5만 |
|---|
| 2026.07.16 | ₩29,408 | ₩29,408 | ₩29,247 | ₩29,349 | -0.20% | 1.5만 |
|---|
| 2026.07.15 | ₩28,941 | ₩29,554 | ₩28,941 | ₩29,408 | +1.61% | 3.5만 |
|---|
| 2026.07.14 | ₩29,061 | ₩29,260 | ₩28,927 | ₩28,941 | -0.41% | 1.8만 |
|---|
| 2026.07.13 | ₩29,101 | ₩29,198 | ₩29,074 | ₩29,101 | 0.00% | 1.3만 |
|---|
| 2026.07.10 | ₩29,221 | ₩29,314 | ₩29,127 | ₩29,194 | -0.09% | 9.5천 |
|---|
| 2026.07.09 | ₩29,101 | ₩29,421 | ₩29,101 | ₩29,221 | +0.41% | 1.2만 |
|---|
| 2026.07.08 | ₩29,287 | ₩29,327 | ₩29,221 | ₩29,261 | -0.09% | 1.6만 |
|---|
| 2026.07.07 | ₩29,354 | ₩29,514 | ₩29,301 | ₩29,327 | -0.09% | 1.8만 |
|---|
| 2026.07.06 | ₩29,247 | ₩29,474 | ₩29,247 | ₩29,434 | +0.64% | 8.6천 |
|---|
| 2026.07.02 | ₩29,234 | ₩29,448 | ₩29,234 | ₩29,334 | +0.34% | 4.4천 |
|---|
| 2026.07.01 | ₩28,892 | ₩29,488 | ₩28,892 | ₩29,247 | +1.23% | 1.3만 |
|---|
| 2026.06.30 | ₩28,887 | ₩29,221 | ₩28,860 | ₩29,221 | +1.15% | 7.7만 |
|---|
| 2026.06.29 | ₩28,754 | ₩29,114 | ₩28,754 | ₩28,954 | +0.70% | 1.8만 |
|---|
| 2026.06.26 | ₩28,700 | ₩28,891 | ₩28,700 | ₩28,820 | +0.42% | 1.6만 |
|---|
| 2026.06.25 | ₩28,754 | ₩28,867 | ₩28,660 | ₩28,700 | -0.19% | 2만 |
|---|
| 2026.06.24 | ₩29,274 | ₩29,274 | ₩28,754 | ₩28,754 | -1.78% | 2.3만 |
|---|
| 2026.06.23 | ₩29,047 | ₩29,354 | ₩28,954 | ₩29,221 | +0.60% | 2만 |
|---|
| 2026.06.22 | ₩29,247 | ₩29,540 | ₩29,101 | ₩29,127 | -0.41% | 1.7만 |
|---|
| 2026.06.18 | ₩29,394 | ₩29,554 | ₩29,354 | ₩29,421 | +0.09% | 9.2천 |
|---|
| 2026.06.17 | ₩29,434 | ₩29,594 | ₩29,287 | ₩29,421 | -0.05% | 2.3만 |
|---|
| 2026.06.16 | ₩29,474 | ₩29,728 | ₩29,421 | ₩29,461 | -0.05% | 1.4만 |
|---|
| 2026.06.15 | ₩29,674 | ₩29,728 | ₩29,381 | ₩29,568 | -0.36% | 1.7만 |
|---|
| 2026.06.12 | ₩29,608 | ₩29,608 | ₩29,368 | ₩29,479 | -0.43% | 6.4천 |
|---|
| 2026.06.11 | ₩29,314 | ₩29,608 | ₩29,314 | ₩29,528 | +0.73% | 2.8만 |
|---|
| 2026.06.10 | ₩29,234 | ₩29,621 | ₩29,234 | ₩29,314 | +0.27% | 1.9만 |
|---|
| 2026.06.09 | ₩29,408 | ₩29,781 | ₩29,207 | ₩29,554 | +0.50% | 2.7만 |
|---|
| 2026.06.08 | ₩29,634 | ₩29,800 | ₩29,408 | ₩29,474 | -0.54% | 2.1만 |
|---|
| 2026.06.05 | ₩29,474 | ₩29,861 | ₩29,474 | ₩29,741 | +0.91% | 1만 |
|---|
| 2026.06.04 | ₩29,728 | ₩29,888 | ₩29,461 | ₩29,861 | +0.45% | 2만 |
|---|
| 2026.06.03 | ₩29,634 | ₩29,821 | ₩29,568 | ₩29,634 | 0.00% | 1.2만 |
|---|
| 2026.06.02 | ₩29,941 | ₩29,994 | ₩29,688 | ₩29,781 | -0.53% | 1.8만 |
|---|
| 2026.06.01 | ₩29,995 | ₩30,101 | ₩29,835 | ₩29,915 | -0.27% | 1.4만 |
|---|
| 2026.05.29 | ₩30,608 | ₩30,608 | ₩30,368 | ₩30,382 | -0.74% | 1.4만 |
|---|
| 2026.05.28 | ₩30,435 | ₩30,622 | ₩30,435 | ₩30,608 | +0.57% | 1.1만 |
|---|
| 2026.05.27 | ₩30,382 | ₩30,555 | ₩30,342 | ₩30,435 | +0.18% | 1.7만 |
|---|
| 2026.05.26 | ₩30,301 | ₩30,502 | ₩30,301 | ₩30,470 | +0.56% | 7.6천 |
|---|
| 2026.05.22 | ₩30,221 | ₩30,422 | ₩30,221 | ₩30,301 | +0.26% | 5천 |
|---|
| 2026.05.21 | ₩30,448 | ₩30,542 | ₩30,235 | ₩30,366 | -0.27% | 1.7만 |
|---|
| 2026.05.20 | ₩30,502 | ₩30,608 | ₩30,395 | ₩30,448 | -0.17% | 1.3만 |
|---|
| 2026.05.19 | ₩30,755 | ₩30,755 | ₩30,568 | ₩30,622 | -0.43% | 1.5만 |
|---|
| 2026.05.18 | ₩30,902 | ₩31,062 | ₩30,702 | ₩30,789 | -0.37% | 1.1만 |
|---|
| 2026.05.15 | ₩30,982 | ₩30,982 | ₩30,812 | ₩30,902 | -0.26% | 3.5천 |
|---|
| 2026.05.14 | ₩31,089 | ₩31,462 | ₩31,022 | ₩31,022 | -0.21% | 1.1만 |
|---|
| 2026.05.13 | ₩31,115 | ₩31,115 | ₩31,023 | ₩31,023 | -0.30% | 2.5천 |
|---|
| 2026.05.12 | ₩30,889 | ₩31,182 | ₩30,822 | ₩31,108 | +0.71% | 2.3만 |
|---|
| 2026.05.11 | ₩31,049 | ₩31,049 | ₩30,835 | ₩30,942 | -0.34% | 1.2만 |
|---|
| 2026.05.08 | ₩30,955 | ₩31,049 | ₩30,875 | ₩30,955 | 0.00% | 6.8천 |
|---|
| 2026.05.07 | ₩30,849 | ₩30,989 | ₩30,835 | ₩30,835 | -0.04% | 8.2천 |
|---|
| 2026.05.06 | ₩30,835 | ₩31,102 | ₩30,835 | ₩30,849 | +0.04% | 7.2천 |
|---|
| 2026.05.05 | ₩30,835 | ₩31,192 | ₩30,795 | ₩30,822 | -0.04% | 5.1천 |
|---|
| 2026.05.04 | ₩31,209 | ₩31,209 | ₩30,917 | ₩30,917 | -0.94% | 8.8천 |
|---|
| 2026.05.01 | ₩31,316 | ₩31,316 | ₩30,902 | ₩30,969 | -1.11% | 4.6천 |
|---|
| 2026.04.30 | ₩30,809 | ₩31,101 | ₩30,809 | ₩31,035 | +0.74% | 1.1만 |
|---|
| 2026.04.29 | ₩30,982 | ₩31,142 | ₩30,795 | ₩30,955 | -0.09% | 1.1만 |
|---|
| 2026.04.28 | ₩30,969 | ₩31,142 | ₩30,969 | ₩31,062 | +0.30% | 5.5천 |
|---|
| 2026.04.27 | ₩31,249 | ₩31,249 | ₩31,022 | ₩31,102 | -0.47% | 5.1천 |
|---|
| 2026.04.24 | ₩31,035 | ₩31,356 | ₩31,035 | ₩31,102 | +0.21% | 9.8천 |
|---|
| 2026.04.23 | ₩31,235 | ₩31,342 | ₩31,115 | ₩31,116 | -0.38% | 6.6천 |
|---|
| 2026.04.22 | ₩31,155 | ₩31,356 | ₩31,062 | ₩31,262 | +0.34% | 7.4천 |
|---|
| 2026.04.21 | ₩31,102 | ₩31,235 | ₩31,102 | ₩31,235 | +0.43% | 7.2천 |
|---|
| 2026.04.20 | ₩31,089 | ₩31,369 | ₩31,089 | ₩31,182 | +0.30% | 4.2천 |
|---|
| 2026.04.17 | ₩31,182 | ₩31,356 | ₩31,169 | ₩31,169 | -0.04% | 5.6천 |
|---|
| 2026.04.16 | ₩31,356 | ₩31,369 | ₩31,129 | ₩31,142 | -0.68% | 6.8천 |
|---|
| 2026.04.15 | ₩31,376 | ₩31,382 | ₩31,182 | ₩31,316 | -0.19% | 1.1만 |
|---|
| 2026.04.14 | ₩31,422 | ₩31,489 | ₩31,155 | ₩31,195 | -0.72% | 1.5만 |
|---|
| 2026.04.13 | ₩31,542 | ₩31,775 | ₩31,195 | ₩31,222 | -1.02% | 2.6만 |
|---|
| 2026.04.10 | ₩31,542 | ₩31,776 | ₩31,542 | ₩31,582 | +0.13% | 9.6천 |
|---|
| 2026.04.09 | ₩31,662 | ₩32,049 | ₩31,636 | ₩31,662 | 0.00% | 5.3천 |
|---|
| 2026.04.08 | ₩31,983 | ₩32,263 | ₩31,542 | ₩31,542 | -1.38% | 0 |
|---|
| 2026.04.07 | ₩31,956 | ₩32,023 | ₩31,716 | ₩31,836 | -0.38% | 1.4만 |
|---|
| 2026.04.06 | ₩31,596 | ₩31,956 | ₩31,542 | ₩31,943 | +1.10% | 1만 |
|---|
| 2026.04.02 | ₩31,662 | ₩31,889 | ₩31,596 | ₩31,823 | +0.51% | 1.2만 |
|---|
| 2026.04.01 | ₩31,969 | ₩31,969 | ₩31,649 | ₩31,783 | -0.58% | 2.4만 |
|---|
| 2026.03.31 | ₩31,689 | ₩32,236 | ₩31,489 | ₩32,009 | +1.01% | 18.8만 |
|---|
| 2026.03.30 | ₩31,529 | ₩31,756 | ₩31,249 | ₩31,636 | +0.34% | 3만 |
|---|
| 2026.03.27 | ₩31,289 | ₩31,329 | ₩31,155 | ₩31,316 | +0.09% | 7.8천 |
|---|
| 2026.03.26 | ₩31,342 | ₩31,476 | ₩31,047 | ₩31,369 | +0.09% | 1만 |
|---|
| 2026.03.25 | ₩31,155 | ₩31,489 | ₩31,155 | ₩31,342 | +0.60% | 1.2만 |
|---|
| 2026.03.24 | ₩31,062 | ₩31,356 | ₩30,795 | ₩31,007 | -0.18% | 2.5만 |
|---|
| 2026.03.23 | ₩31,042 | ₩31,169 | ₩30,715 | ₩30,795 | -0.80% | 1.2만 |
|---|
| 2026.03.20 | ₩30,995 | ₩31,115 | ₩30,715 | ₩30,715 | -0.90% | 1.1만 |
|---|
| 2026.03.19 | ₩31,262 | ₩31,276 | ₩30,969 | ₩31,082 | -0.58% | 1.3만 |
|---|
| 2026.03.18 | ₩31,409 | ₩31,409 | ₩31,049 | ₩31,062 | -1.10% | 8천 |
|---|
| 2026.03.17 | ₩31,182 | ₩31,409 | ₩31,155 | ₩31,169 | -0.04% | 8.1천 |
|---|
| 2026.03.16 | ₩31,329 | ₩31,329 | ₩31,049 | ₩31,169 | -0.51% | 1.5만 |
|---|
| 2026.03.13 | ₩30,969 | ₩31,115 | ₩30,955 | ₩31,022 | +0.17% | 2.8천 |
|---|
| 2026.03.12 | ₩31,356 | ₩31,356 | ₩30,915 | ₩31,089 | -0.85% | 8.6천 |
|---|
| 2026.03.11 | ₩31,342 | ₩31,342 | ₩31,049 | ₩31,102 | -0.77% | 1.6만 |
|---|
| 2026.03.10 | ₩31,342 | ₩31,434 | ₩31,219 | ₩31,329 | -0.04% | 11 |
|---|
| 2026.03.09 | ₩31,542 | ₩31,542 | ₩30,995 | ₩31,276 | -0.85% | 11 |
|---|
| 2026.03.06 | ₩31,449 | ₩31,449 | ₩31,155 | ₩31,249 | -0.64% | 11 |
|---|
| 2026.03.05 | ₩31,596 | ₩31,649 | ₩31,449 | ₩31,462 | -0.42% | 11 |
|---|
| 2026.03.04 | ₩31,369 | ₩31,636 | ₩31,369 | ₩31,592 | +0.71% | 11 |
|---|
| 2026.03.03 | ₩31,569 | ₩31,596 | ₩31,235 | ₩31,396 | -0.55% | 11 |
|---|
| 2026.03.02 | ₩31,676 | ₩31,809 | ₩31,342 | ₩31,596 | -0.25% | 11 |
|---|
| 2026.02.27 | ₩32,330 | ₩32,436 | ₩31,649 | ₩32,036 | -0.91% | 11 |
|---|
| 2026.02.26 | ₩32,450 | ₩32,490 | ₩32,356 | ₩32,490 | +0.12% | 4.6천 |
|---|
| 2026.02.25 | ₩32,196 | ₩32,436 | ₩32,196 | ₩32,436 | +0.75% | 11 |
|---|
| 2026.02.24 | ₩32,383 | ₩32,383 | ₩32,183 | ₩32,196 | -0.58% | 11 |
|---|
| 2026.02.23 | ₩32,423 | ₩32,423 | ₩32,250 | ₩32,316 | -0.33% | 11 |
|---|
| 2026.02.20 | ₩32,196 | ₩32,383 | ₩32,172 | ₩32,330 | +0.41% | 1.3만 |
|---|
| 2026.02.19 | ₩32,129 | ₩32,356 | ₩32,129 | ₩32,236 | +0.33% | 1.7만 |
|---|
| 2026.02.18 | ₩32,290 | ₩32,356 | ₩32,028 | ₩32,356 | +0.21% | 1.3만 |
|---|
| 2026.02.17 | ₩32,023 | ₩32,276 | ₩32,023 | ₩32,223 | +0.62% | 2.1만 |
|---|
| 2026.02.13 | ₩31,783 | ₩32,089 | ₩31,783 | ₩32,023 | +0.76% | 5.8천 |
|---|
| 2026.02.12 | ₩31,622 | ₩32,009 | ₩31,556 | ₩32,009 | +1.22% | 7.5천 |
|---|
| 2026.02.11 | ₩31,489 | ₩32,116 | ₩31,489 | ₩31,613 | +0.39% | 1.8만 |
|---|
| 2026.02.10 | ₩31,702 | ₩31,743 | ₩31,529 | ₩31,743 | +0.13% | 5.7천 |
|---|
| 2026.02.09 | ₩31,529 | ₩31,689 | ₩31,529 | ₩31,556 | +0.08% | 1.3만 |
|---|
| 2026.02.06 | ₩31,556 | ₩31,676 | ₩31,489 | ₩31,582 | +0.08% | 1.2만 |
|---|
| 2026.02.05 | ₩31,222 | ₩31,502 | ₩31,222 | ₩31,502 | +0.89% | 1.9만 |
|---|
| 2026.02.04 | ₩31,155 | ₩31,369 | ₩31,142 | ₩31,342 | +0.60% | 1.9만 |
|---|
| 2026.02.03 | ₩31,476 | ₩31,476 | ₩31,115 | ₩31,195 | -0.89% | 1.7만 |
|---|
| 2026.02.02 | ₩31,409 | ₩31,502 | ₩31,356 | ₩31,369 | -0.13% | 7.7천 |
|---|
| 2026.01.30 | ₩31,409 | ₩31,553 | ₩31,222 | ₩31,436 | +0.08% | 9.1천 |
|---|
| 2026.01.29 | ₩31,769 | ₩31,769 | ₩31,249 | ₩31,462 | -0.97% | 2.5만 |
|---|
| 2026.01.28 | ₩31,756 | ₩31,996 | ₩31,689 | ₩31,849 | +0.29% | 5.7천 |
|---|
| 2026.01.27 | ₩31,863 | ₩32,116 | ₩31,756 | ₩31,826 | -0.12% | 2.5만 |
|---|
| 2026.01.26 | ₩31,783 | ₩31,916 | ₩31,689 | ₩31,876 | +0.29% | 1.2만 |
|---|
| 2026.01.23 | ₩31,830 | ₩31,889 | ₩31,796 | ₩31,809 | -0.07% | 6.3천 |
|---|
| 2026.01.22 | ₩31,422 | ₩31,929 | ₩31,422 | ₩31,876 | +1.44% | 1.2만 |
|---|
| 2026.01.21 | ₩31,276 | ₩31,609 | ₩31,276 | ₩31,422 | +0.47% | 1.1만 |
|---|
| 2026.01.20 | ₩31,442 | ₩31,529 | ₩31,235 | ₩31,422 | -0.06% | 1.9만 |
|---|
| 2026.01.16 | ₩31,529 | ₩31,676 | ₩31,476 | ₩31,516 | -0.04% | 1.9만 |
|---|
| 2026.01.15 | ₩31,756 | ₩31,889 | ₩31,449 | ₩31,609 | -0.46% | 1.7만 |
|---|
| 2026.01.14 | ₩31,396 | ₩31,596 | ₩31,396 | ₩31,596 | +0.64% | 1만 |
|---|
| 2026.01.13 | ₩31,289 | ₩31,702 | ₩31,289 | ₩31,516 | +0.72% | 1.3만 |
|---|
| 2026.01.12 | ₩31,467 | ₩31,567 | ₩31,209 | ₩31,382 | -0.27% | 1.2만 |
|---|
| 2026.01.09 | ₩31,468 | ₩31,542 | ₩31,195 | ₩31,422 | -0.14% | 2.2만 |
|---|
| 2026.01.08 | ₩31,235 | ₩31,489 | ₩31,235 | ₩31,356 | +0.38% | 1.6만 |
|---|
| 2026.01.07 | ₩31,035 | ₩31,276 | ₩31,035 | ₩31,276 | +0.77% | 3.4만 |
|---|
| 2026.01.06 | ₩31,289 | ₩31,377 | ₩31,009 | ₩31,035 | -0.81% | 1.5만 |
|---|
| 2026.01.05 | ₩31,169 | ₩31,449 | ₩31,155 | ₩31,155 | -0.04% | 1.2만 |
|---|
| 2026.01.02 | ₩31,261 | ₩31,369 | ₩31,035 | ₩31,329 | +0.22% | 9.5천 |
|---|
| 2025.12.31 | ₩31,035 | ₩31,222 | ₩31,022 | ₩31,022 | -0.04% | 2.6만 |
|---|
| 2025.12.30 | ₩31,129 | ₩31,222 | ₩31,035 | ₩31,129 | 0.00% | 2.3만 |
|---|
| 2025.12.29 | ₩31,329 | ₩31,422 | ₩31,115 | ₩31,182 | -0.47% | 2.7만 |
|---|
| 2025.12.26 | ₩31,249 | ₩31,516 | ₩31,249 | ₩31,516 | +0.85% | 1.1만 |
|---|
| 2025.12.24 | ₩31,329 | ₩31,582 | ₩31,316 | ₩31,447 | +0.38% | 7천 |
|---|
| 2025.12.23 | ₩31,342 | ₩31,582 | ₩31,316 | ₩31,449 | +0.34% | 1.6만 |
|---|
| 2025.12.22 | ₩31,356 | ₩31,702 | ₩31,329 | ₩31,410 | +0.17% | 2.6만 |
|---|
| 2025.12.19 | ₩31,316 | ₩31,716 | ₩31,249 | ₩31,436 | +0.38% | 1.8만 |
|---|
| 2025.12.18 | ₩31,302 | ₩31,649 | ₩31,129 | ₩31,516 | +0.68% | 2.1만 |
|---|
| 2025.12.17 | ₩31,289 | ₩31,556 | ₩31,209 | ₩31,262 | -0.09% | 3.6만 |
|---|
| 2025.12.16 | ₩31,289 | ₩31,556 | ₩31,289 | ₩31,449 | +0.51% | 9.9천 |
|---|
| 2025.12.15 | ₩31,542 | ₩31,569 | ₩31,262 | ₩31,302 | -0.76% | 2.5만 |
|---|
| 2025.12.12 | ₩31,115 | ₩31,449 | ₩31,075 | ₩31,222 | +0.34% | 2.7만 |
|---|
| 2025.12.11 | ₩31,022 | ₩31,316 | ₩31,022 | ₩31,169 | +0.47% | 1.6만 |
|---|
| 2025.12.10 | ₩31,222 | ₩31,235 | ₩30,982 | ₩31,022 | -0.64% | 2만 |
|---|
| 2025.12.09 | ₩30,929 | ₩31,195 | ₩30,929 | ₩31,182 | +0.82% | 4만 |
|---|
| 2025.12.08 | ₩31,089 | ₩31,356 | ₩30,915 | ₩30,955 | -0.43% | 2.1만 |
|---|
| 2025.12.05 | ₩31,289 | ₩31,489 | ₩31,115 | ₩31,155 | -0.43% | 1.4만 |
|---|
| 2025.12.04 | ₩31,369 | ₩31,741 | ₩31,289 | ₩31,321 | -0.15% | 1만 |
|---|
| 2025.12.03 | ₩31,689 | ₩31,823 | ₩31,289 | ₩31,356 | -1.05% | 2.8만 |
|---|
| 2025.12.02 | ₩31,676 | ₩31,863 | ₩31,422 | ₩31,662 | -0.04% | 2만 |
|---|
| 2025.12.01 | ₩31,783 | ₩31,883 | ₩31,465 | ₩31,556 | -0.71% | 1.1만 |
|---|
| 2025.11.28 | ₩32,583 | ₩32,623 | ₩32,156 | ₩32,156 | -1.31% | 3.2만 |
|---|
| 2025.11.26 | ₩32,263 | ₩32,530 | ₩32,263 | ₩32,383 | +0.37% | 5.5천 |
|---|
| 2025.11.25 | ₩32,036 | ₩32,543 | ₩31,783 | ₩32,436 | +1.25% | 1.6만 |
|---|
| 2025.11.24 | ₩31,896 | ₩32,063 | ₩31,769 | ₩31,889 | -0.02% | 9.9천 |
|---|
| 2025.11.21 | ₩31,783 | ₩32,076 | ₩31,662 | ₩31,729 | -0.17% | 1.2만 |
|---|
| 2025.11.20 | ₩32,356 | ₩32,436 | ₩31,796 | ₩32,009 | -1.07% | 9.4천 |
|---|
| 2025.11.19 | ₩31,889 | ₩32,196 | ₩31,663 | ₩32,083 | +0.61% | 1.3만 |
|---|
| 2025.11.18 | ₩31,662 | ₩32,383 | ₩31,662 | ₩32,006 | +1.08% | 7.3천 |
|---|
| 2025.11.17 | ₩32,250 | ₩32,543 | ₩31,729 | ₩31,756 | -1.53% | 1.7만 |
|---|
| 2025.11.14 | ₩32,303 | ₩32,596 | ₩32,156 | ₩32,250 | -0.17% | 1만 |
|---|
| 2025.11.13 | ₩32,610 | ₩32,863 | ₩32,330 | ₩32,330 | -0.86% | 7.9천 |
|---|
| 2025.11.12 | ₩32,810 | ₩32,957 | ₩32,717 | ₩32,719 | -0.28% | 1.2만 |
|---|
| 2025.11.11 | ₩32,730 | ₩32,983 | ₩32,730 | ₩32,877 | +0.45% | 5.6천 |
|---|
| 2025.11.10 | ₩32,970 | ₩33,130 | ₩32,863 | ₩32,970 | 0.00% | 1.1만 |
|---|
| 2025.11.07 | ₩33,090 | ₩33,090 | ₩32,930 | ₩33,050 | -0.12% | 5.1천 |
|---|
| 2025.11.06 | ₩32,957 | ₩33,237 | ₩32,863 | ₩33,157 | +0.61% | 9.2천 |
|---|
| 2025.11.05 | ₩32,877 | ₩33,157 | ₩32,877 | ₩33,023 | +0.45% | 1.2만 |
|---|
| 2025.11.04 | ₩33,117 | ₩33,157 | ₩32,987 | ₩33,023 | -0.28% | 1.2만 |
|---|
| 2025.11.03 | ₩33,330 | ₩33,330 | ₩32,837 | ₩33,053 | -0.83% | 1.4만 |
|---|
| 2025.10.31 | ₩32,997 | ₩33,344 | ₩32,997 | ₩33,224 | +0.69% | 3.9만 |
|---|
| 2025.10.30 | ₩33,357 | ₩33,357 | ₩33,061 | ₩33,061 | -0.89% | 6.1천 |
|---|
| 2025.10.29 | ₩33,197 | ₩33,437 | ₩33,197 | ₩33,357 | +0.48% | 1.5만 |
|---|
| 2025.10.28 | ₩33,304 | ₩33,304 | ₩33,171 | ₩33,290 | -0.04% | 5.8천 |
|---|
| 2025.10.27 | ₩33,210 | ₩33,330 | ₩33,023 | ₩33,264 | +0.16% | 8.4천 |
|---|
| 2025.10.24 | ₩32,983 | ₩33,197 | ₩32,957 | ₩32,957 | -0.08% | 9.2천 |
|---|
| 2025.10.23 | ₩33,023 | ₩33,144 | ₩32,863 | ₩32,984 | -0.12% | 6.6천 |
|---|
| 2025.10.22 | ₩33,144 | ₩33,144 | ₩32,983 | ₩33,017 | -0.38% | 1.4만 |
|---|
| 2025.10.21 | ₩32,636 | ₩33,157 | ₩32,596 | ₩33,157 | +1.59% | 1.4만 |
|---|
| 2025.10.20 | ₩32,436 | ₩32,863 | ₩32,436 | ₩32,770 | +1.03% | 1.3만 |
|---|
| 2025.10.17 | ₩32,877 | ₩32,877 | ₩32,410 | ₩32,490 | -1.18% | 1.6만 |
|---|
| 2025.10.16 | ₩32,610 | ₩32,863 | ₩32,530 | ₩32,823 | +0.65% | 1.6만 |
|---|
| 2025.10.15 | ₩32,610 | ₩32,850 | ₩32,610 | ₩32,810 | +0.61% | 6.9천 |
|---|
| 2025.10.14 | ₩32,777 | ₩32,823 | ₩32,610 | ₩32,677 | -0.31% | 3.2만 |
|---|
| 2025.10.13 | ₩32,543 | ₩32,863 | ₩32,543 | ₩32,837 | +0.90% | 1.6만 |
|---|
| 2025.10.10 | ₩32,223 | ₩32,503 | ₩32,223 | ₩32,463 | +0.75% | 2.2만 |
|---|
