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 | ₩26,883 | ₩27,041 | ₩26,542 | ₩26,970 | +0.32% | 2.4만 |
| 2026.10.08 | ₩27,037 | ₩27,265 | ₩26,676 | ₩26,810 | -0.84% | 3.1만 |
| 2026.10.07 | ₩27,051 | ₩28,095 | ₩27,051 | ₩27,198 | +0.54% | 4.3만 |
| 2026.10.06 | ₩27,439 | ₩28,215 | ₩27,037 | ₩27,037 | -1.46% | 4.3만 |
| 2026.10.05 | ₩27,586 | ₩28,523 | ₩27,265 | ₩27,479 | -0.39% | 2.6만 |
| 2026.10.02 | ₩28,322 | ₩28,443 | ₩27,519 | ₩27,653 | -2.36% | 2.9만 |
| 2026.10.01 | ₩27,653 | ₩28,322 | ₩27,198 | ₩28,322 | +2.42% | 2.4만 |
| 2026.09.30 | ₩28,563 | ₩28,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,573 |
| -3.47% |
| 5만 |
| 2026.09.29 | ₩28,791 | ₩28,791 | ₩28,162 | ₩28,349 | -1.53% | 1.5만 |
|---|
| 2026.09.28 | ₩29,156 | ₩29,156 | ₩28,295 | ₩28,697 | -1.57% | 1.6만 |
|---|
| 2026.09.25 | ₩29,286 | ₩29,313 | ₩28,751 | ₩28,991 | -1.01% | 2.4만 |
|---|
| 2026.09.24 | ₩29,018 | ₩29,380 | ₩28,884 | ₩29,099 | +0.28% | 3.3만 |
|---|
| 2026.09.23 | ₩28,938 | ₩29,246 | ₩28,831 | ₩29,179 | +0.83% | 2.6만 |
|---|
| 2026.09.22 | ₩29,045 | ₩29,647 | ₩28,898 | ₩28,970 | -0.26% | 3.8만 |
|---|
| 2026.09.21 | ₩29,145 | ₩29,901 | ₩29,099 | ₩29,285 | +0.48% | 2.4만 |
|---|
| 2026.09.18 | ₩28,496 | ₩29,580 | ₩28,496 | ₩29,259 | +2.68% | 3.7만 |
|---|
| 2026.09.17 | ₩29,032 | ₩29,259 | ₩28,362 | ₩28,643 | -1.34% | 3.7만 |
|---|
| 2026.09.16 | ₩28,536 | ₩29,085 | ₩28,255 | ₩29,018 | +1.69% | 1.3만 |
|---|
| 2026.09.15 | ₩28,416 | ₩28,751 | ₩28,108 | ₩28,603 | +0.66% | 2.8만 |
|---|
| 2026.09.14 | ₩27,947 | ₩28,429 | ₩27,947 | ₩28,175 | +0.81% | 2.2만 |
|---|
| 2026.09.11 | ₩27,881 | ₩28,284 | ₩27,707 | ₩27,961 | +0.29% | 1.3만 |
|---|
| 2026.09.10 | ₩27,947 | ₩28,295 | ₩27,640 | ₩27,961 | +0.05% | 2.4만 |
|---|
| 2026.09.09 | ₩28,429 | ₩28,590 | ₩28,001 | ₩28,135 | -1.04% | 2.6만 |
|---|
| 2026.09.08 | ₩28,429 | ₩28,777 | ₩28,403 | ₩28,523 | +0.33% | 2.7만 |
|---|
| 2026.09.04 | ₩28,403 | ₩28,777 | ₩28,403 | ₩28,523 | +0.42% | 1.5만 |
|---|
| 2026.09.03 | ₩28,737 | ₩28,844 | ₩28,403 | ₩28,495 | -0.84% | 1.7만 |
|---|
| 2026.09.02 | ₩29,406 | ₩29,406 | ₩28,403 | ₩28,677 | -2.48% | 1.5만 |
|---|
| 2026.09.01 | ₩28,577 | ₩29,353 | ₩28,403 | ₩29,353 | +2.72% | 2.5만 |
|---|
| 2026.08.31 | ₩28,603 | ₩29,125 | ₩28,577 | ₩28,991 | +1.36% | 2.4만 |
|---|
| 2026.08.28 | ₩28,630 | ₩28,784 | ₩28,591 | ₩28,603 | -0.09% | 6.7천 |
|---|
| 2026.08.27 | ₩28,510 | ₩28,911 | ₩28,510 | ₩28,796 | +1.00% | 1.7만 |
|---|
| 2026.08.26 | ₩28,617 | ₩28,884 | ₩28,403 | ₩28,630 | +0.05% | 1.4만 |
|---|
| 2026.08.25 | ₩28,710 | ₩28,764 | ₩28,429 | ₩28,684 | -0.09% | 1.3만 |
|---|
| 2026.08.24 | ₩28,403 | ₩28,636 | ₩28,403 | ₩28,523 | +0.42% | 1.5만 |
|---|
| 2026.08.21 | ₩28,403 | ₩28,563 | ₩28,309 | ₩28,403 | +0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩28,429 | ₩28,684 | ₩28,329 | ₩28,577 | +0.52% | 2.4만 |
|---|
| 2026.08.19 | ₩28,684 | ₩28,710 | ₩28,336 | ₩28,590 | -0.33% | 1.7만 |
|---|
| 2026.08.18 | ₩28,777 | ₩28,804 | ₩28,403 | ₩28,590 | -0.65% | 2.7만 |
|---|
| 2026.08.17 | ₩28,978 | ₩29,031 | ₩28,871 | ₩28,991 | +0.05% | 1.5만 |
|---|
| 2026.08.14 | ₩28,898 | ₩29,099 | ₩28,871 | ₩28,951 | +0.19% | 1.2만 |
|---|
| 2026.08.13 | ₩28,911 | ₩29,139 | ₩28,898 | ₩28,952 | +0.14% | 2.3만 |
|---|
| 2026.08.12 | ₩28,884 | ₩29,018 | ₩28,884 | ₩28,925 | +0.14% | 1.4만 |
|---|
| 2026.08.11 | ₩28,844 | ₩29,012 | ₩28,844 | ₩28,938 | +0.32% | 1.1만 |
|---|
| 2026.08.10 | ₩28,978 | ₩29,151 | ₩28,764 | ₩28,844 | -0.46% | 2.3만 |
|---|
| 2026.08.07 | ₩28,980 | ₩29,046 | ₩28,978 | ₩28,978 | -0.01% | 7.8천 |
|---|
| 2026.08.06 | ₩29,025 | ₩29,072 | ₩28,978 | ₩29,025 | -0.00% | 1.3만 |
|---|
| 2026.08.05 | ₩29,032 | ₩29,112 | ₩29,018 | ₩29,018 | -0.05% | 1.4만 |
|---|
| 2026.08.04 | ₩29,032 | ₩29,165 | ₩29,032 | ₩29,045 | +0.05% | 1.3만 |
|---|
| 2026.08.03 | ₩29,005 | ₩29,165 | ₩29,005 | ₩29,032 | +0.09% | 6.6천 |
|---|
| 2026.07.31 | ₩28,978 | ₩29,179 | ₩28,965 | ₩29,165 | +0.65% | 2.6만 |
|---|
| 2026.07.30 | ₩28,938 | ₩29,045 | ₩28,911 | ₩29,018 | +0.28% | 2.2만 |
|---|
| 2026.07.29 | ₩28,978 | ₩29,112 | ₩28,938 | ₩28,991 | +0.05% | 1.9만 |
|---|
| 2026.07.28 | ₩28,991 | ₩29,179 | ₩28,991 | ₩29,112 | +0.42% | 1.7만 |
|---|
| 2026.07.27 | ₩29,152 | ₩29,152 | ₩29,005 | ₩29,018 | -0.46% | 2.3만 |
|---|
| 2026.07.24 | ₩29,018 | ₩29,099 | ₩28,978 | ₩29,018 | 0.00% | 2만 |
|---|
| 2026.07.23 | ₩29,339 | ₩29,339 | ₩29,018 | ₩29,099 | -0.82% | 2.7만 |
|---|
| 2026.07.22 | ₩29,313 | ₩29,433 | ₩29,313 | ₩29,353 | +0.14% | 1.5만 |
|---|
| 2026.07.21 | ₩29,420 | ₩29,567 | ₩29,326 | ₩29,393 | -0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩29,353 | ₩29,513 | ₩29,353 | ₩29,407 | +0.18% | 1.6만 |
|---|
| 2026.07.17 | ₩29,326 | ₩29,500 | ₩29,326 | ₩29,420 | +0.32% | 1.5만 |
|---|
| 2026.07.16 | ₩29,500 | ₩29,500 | ₩29,339 | ₩29,441 | -0.20% | 1.5만 |
|---|
| 2026.07.15 | ₩29,032 | ₩29,647 | ₩29,032 | ₩29,500 | +1.61% | 3.5만 |
|---|
| 2026.07.14 | ₩29,152 | ₩29,352 | ₩29,018 | ₩29,032 | -0.41% | 1.8만 |
|---|
| 2026.07.13 | ₩29,192 | ₩29,290 | ₩29,166 | ₩29,192 | 0.00% | 1.3만 |
|---|
| 2026.07.10 | ₩29,313 | ₩29,406 | ₩29,219 | ₩29,286 | -0.09% | 9.5천 |
|---|
| 2026.07.09 | ₩29,192 | ₩29,513 | ₩29,192 | ₩29,313 | +0.41% | 1.2만 |
|---|
| 2026.07.08 | ₩29,380 | ₩29,420 | ₩29,313 | ₩29,353 | -0.09% | 1.6만 |
|---|
| 2026.07.07 | ₩29,447 | ₩29,607 | ₩29,393 | ₩29,420 | -0.09% | 1.8만 |
|---|
| 2026.07.06 | ₩29,339 | ₩29,567 | ₩29,339 | ₩29,527 | +0.64% | 8.6천 |
|---|
| 2026.07.02 | ₩29,326 | ₩29,540 | ₩29,326 | ₩29,426 | +0.34% | 4.4천 |
|---|
| 2026.07.01 | ₩28,983 | ₩29,580 | ₩28,983 | ₩29,339 | +1.23% | 1.3만 |
|---|
| 2026.06.30 | ₩28,978 | ₩29,313 | ₩28,951 | ₩29,313 | +1.15% | 7.7만 |
|---|
| 2026.06.29 | ₩28,844 | ₩29,206 | ₩28,844 | ₩29,045 | +0.70% | 1.8만 |
|---|
| 2026.06.26 | ₩28,791 | ₩28,982 | ₩28,791 | ₩28,911 | +0.42% | 1.6만 |
|---|
| 2026.06.25 | ₩28,844 | ₩28,958 | ₩28,751 | ₩28,791 | -0.19% | 2만 |
|---|
| 2026.06.24 | ₩29,366 | ₩29,366 | ₩28,844 | ₩28,844 | -1.78% | 2.3만 |
|---|
| 2026.06.23 | ₩29,139 | ₩29,447 | ₩29,045 | ₩29,313 | +0.60% | 2만 |
|---|
| 2026.06.22 | ₩29,339 | ₩29,633 | ₩29,192 | ₩29,219 | -0.41% | 1.7만 |
|---|
| 2026.06.18 | ₩29,487 | ₩29,647 | ₩29,447 | ₩29,513 | +0.09% | 9.2천 |
|---|
| 2026.06.17 | ₩29,527 | ₩29,687 | ₩29,380 | ₩29,513 | -0.05% | 2.3만 |
|---|
| 2026.06.16 | ₩29,567 | ₩29,822 | ₩29,513 | ₩29,554 | -0.05% | 1.4만 |
|---|
| 2026.06.15 | ₩29,768 | ₩29,821 | ₩29,473 | ₩29,661 | -0.36% | 1.7만 |
|---|
| 2026.06.12 | ₩29,701 | ₩29,701 | ₩29,460 | ₩29,572 | -0.43% | 6.4천 |
|---|
| 2026.06.11 | ₩29,406 | ₩29,701 | ₩29,406 | ₩29,621 | +0.73% | 2.8만 |
|---|
| 2026.06.10 | ₩29,326 | ₩29,714 | ₩29,326 | ₩29,406 | +0.27% | 1.9만 |
|---|
| 2026.06.09 | ₩29,500 | ₩29,875 | ₩29,299 | ₩29,647 | +0.50% | 2.7만 |
|---|
| 2026.06.08 | ₩29,728 | ₩29,893 | ₩29,500 | ₩29,567 | -0.54% | 2.1만 |
|---|
| 2026.06.05 | ₩29,567 | ₩29,955 | ₩29,567 | ₩29,835 | +0.91% | 1만 |
|---|
| 2026.06.04 | ₩29,821 | ₩29,982 | ₩29,554 | ₩29,955 | +0.45% | 2만 |
|---|
| 2026.06.03 | ₩29,728 | ₩29,915 | ₩29,661 | ₩29,728 | 0.00% | 1.2만 |
|---|
| 2026.06.02 | ₩30,035 | ₩30,089 | ₩29,781 | ₩29,875 | -0.53% | 1.8만 |
|---|
| 2026.06.01 | ₩30,089 | ₩30,196 | ₩29,928 | ₩30,009 | -0.27% | 1.4만 |
|---|
| 2026.05.29 | ₩30,705 | ₩30,705 | ₩30,464 | ₩30,477 | -0.74% | 1.4만 |
|---|
| 2026.05.28 | ₩30,531 | ₩30,718 | ₩30,531 | ₩30,705 | +0.57% | 1.1만 |
|---|
| 2026.05.27 | ₩30,477 | ₩30,651 | ₩30,437 | ₩30,531 | +0.18% | 1.7만 |
|---|
| 2026.05.26 | ₩30,397 | ₩30,598 | ₩30,397 | ₩30,566 | +0.56% | 7.6천 |
|---|
| 2026.05.22 | ₩30,317 | ₩30,517 | ₩30,317 | ₩30,397 | +0.26% | 5천 |
|---|
| 2026.05.21 | ₩30,544 | ₩30,638 | ₩30,330 | ₩30,462 | -0.27% | 1.7만 |
|---|
| 2026.05.20 | ₩30,598 | ₩30,705 | ₩30,491 | ₩30,544 | -0.17% | 1.3만 |
|---|
| 2026.05.19 | ₩30,852 | ₩30,852 | ₩30,665 | ₩30,718 | -0.43% | 1.5만 |
|---|
| 2026.05.18 | ₩30,999 | ₩31,160 | ₩30,799 | ₩30,885 | -0.37% | 1.1만 |
|---|
| 2026.05.15 | ₩31,080 | ₩31,080 | ₩30,909 | ₩30,999 | -0.26% | 3.5천 |
|---|
| 2026.05.14 | ₩31,187 | ₩31,561 | ₩31,120 | ₩31,120 | -0.21% | 1.1만 |
|---|
| 2026.05.13 | ₩31,213 | ₩31,213 | ₩31,120 | ₩31,120 | -0.30% | 2.5천 |
|---|
| 2026.05.12 | ₩30,986 | ₩31,280 | ₩30,919 | ₩31,206 | +0.71% | 2.3만 |
|---|
| 2026.05.11 | ₩31,146 | ₩31,146 | ₩30,932 | ₩31,039 | -0.34% | 1.2만 |
|---|
| 2026.05.08 | ₩31,053 | ₩31,146 | ₩30,972 | ₩31,053 | 0.00% | 6.8천 |
|---|
| 2026.05.07 | ₩30,946 | ₩31,086 | ₩30,932 | ₩30,932 | -0.04% | 8.2천 |
|---|
| 2026.05.06 | ₩30,932 | ₩31,200 | ₩30,932 | ₩30,946 | +0.04% | 7.2천 |
|---|
| 2026.05.05 | ₩30,932 | ₩31,290 | ₩30,892 | ₩30,919 | -0.04% | 5.1천 |
|---|
| 2026.05.04 | ₩31,307 | ₩31,307 | ₩31,014 | ₩31,014 | -0.94% | 8.8천 |
|---|
| 2026.05.01 | ₩31,414 | ₩31,414 | ₩30,999 | ₩31,066 | -1.11% | 4.6천 |
|---|
| 2026.04.30 | ₩30,906 | ₩31,199 | ₩30,906 | ₩31,133 | +0.74% | 1.1만 |
|---|
| 2026.04.29 | ₩31,080 | ₩31,240 | ₩30,892 | ₩31,053 | -0.09% | 1.1만 |
|---|
| 2026.04.28 | ₩31,066 | ₩31,240 | ₩31,066 | ₩31,160 | +0.30% | 5.5천 |
|---|
| 2026.04.27 | ₩31,347 | ₩31,347 | ₩31,120 | ₩31,200 | -0.47% | 5.1천 |
|---|
| 2026.04.24 | ₩31,133 | ₩31,454 | ₩31,133 | ₩31,200 | +0.21% | 9.8천 |
|---|
| 2026.04.23 | ₩31,334 | ₩31,441 | ₩31,213 | ₩31,214 | -0.38% | 6.6천 |
|---|
| 2026.04.22 | ₩31,254 | ₩31,454 | ₩31,160 | ₩31,361 | +0.34% | 7.4천 |
|---|
| 2026.04.21 | ₩31,200 | ₩31,334 | ₩31,200 | ₩31,334 | +0.43% | 7.2천 |
|---|
| 2026.04.20 | ₩31,187 | ₩31,468 | ₩31,187 | ₩31,280 | +0.30% | 4.2천 |
|---|
| 2026.04.17 | ₩31,280 | ₩31,454 | ₩31,267 | ₩31,267 | -0.04% | 5.6천 |
|---|
| 2026.04.16 | ₩31,454 | ₩31,468 | ₩31,227 | ₩31,240 | -0.68% | 6.8천 |
|---|
| 2026.04.15 | ₩31,474 | ₩31,481 | ₩31,280 | ₩31,414 | -0.19% | 1.1만 |
|---|
| 2026.04.14 | ₩31,521 | ₩31,588 | ₩31,254 | ₩31,294 | -0.72% | 1.5만 |
|---|
| 2026.04.13 | ₩31,642 | ₩31,875 | ₩31,294 | ₩31,320 | -1.02% | 2.6만 |
|---|
| 2026.04.10 | ₩31,642 | ₩31,876 | ₩31,642 | ₩31,682 | +0.13% | 9.6천 |
|---|
| 2026.04.09 | ₩31,762 | ₩32,150 | ₩31,735 | ₩31,762 | 0.00% | 5.3천 |
|---|
| 2026.04.08 | ₩32,083 | ₩32,364 | ₩31,642 | ₩31,642 | -1.38% | 0 |
|---|
| 2026.04.07 | ₩32,057 | ₩32,124 | ₩31,816 | ₩31,936 | -0.38% | 1.4만 |
|---|
| 2026.04.06 | ₩31,695 | ₩32,057 | ₩31,642 | ₩32,043 | +1.10% | 1만 |
|---|
| 2026.04.02 | ₩31,762 | ₩31,990 | ₩31,695 | ₩31,923 | +0.51% | 1.2만 |
|---|
| 2026.04.01 | ₩32,070 | ₩32,070 | ₩31,749 | ₩31,883 | -0.58% | 2.4만 |
|---|
| 2026.03.31 | ₩31,789 | ₩32,338 | ₩31,588 | ₩32,110 | +1.01% | 18.8만 |
|---|
| 2026.03.30 | ₩31,628 | ₩31,856 | ₩31,347 | ₩31,735 | +0.34% | 3만 |
|---|
| 2026.03.27 | ₩31,387 | ₩31,428 | ₩31,254 | ₩31,414 | +0.09% | 7.8천 |
|---|
| 2026.03.26 | ₩31,441 | ₩31,575 | ₩31,145 | ₩31,468 | +0.09% | 1만 |
|---|
| 2026.03.25 | ₩31,254 | ₩31,588 | ₩31,254 | ₩31,441 | +0.60% | 1.2만 |
|---|
| 2026.03.24 | ₩31,159 | ₩31,454 | ₩30,892 | ₩31,104 | -0.18% | 2.5만 |
|---|
| 2026.03.23 | ₩31,140 | ₩31,267 | ₩30,812 | ₩30,892 | -0.80% | 1.2만 |
|---|
| 2026.03.20 | ₩31,093 | ₩31,213 | ₩30,812 | ₩30,812 | -0.90% | 1.1만 |
|---|
| 2026.03.19 | ₩31,361 | ₩31,374 | ₩31,066 | ₩31,180 | -0.58% | 1.3만 |
|---|
| 2026.03.18 | ₩31,508 | ₩31,508 | ₩31,146 | ₩31,160 | -1.10% | 8천 |
|---|
| 2026.03.17 | ₩31,280 | ₩31,508 | ₩31,254 | ₩31,267 | -0.04% | 8.1천 |
|---|
| 2026.03.16 | ₩31,427 | ₩31,427 | ₩31,146 | ₩31,267 | -0.51% | 1.5만 |
|---|
| 2026.03.13 | ₩31,066 | ₩31,213 | ₩31,053 | ₩31,120 | +0.17% | 2.8천 |
|---|
| 2026.03.12 | ₩31,454 | ₩31,454 | ₩31,013 | ₩31,187 | -0.85% | 8.6천 |
|---|
| 2026.03.11 | ₩31,441 | ₩31,441 | ₩31,147 | ₩31,200 | -0.77% | 1.6만 |
|---|
| 2026.03.10 | ₩31,441 | ₩31,533 | ₩31,317 | ₩31,428 | -0.04% | 11 |
|---|
| 2026.03.09 | ₩31,642 | ₩31,642 | ₩31,093 | ₩31,374 | -0.85% | 11 |
|---|
| 2026.03.06 | ₩31,548 | ₩31,548 | ₩31,254 | ₩31,347 | -0.64% | 11 |
|---|
| 2026.03.05 | ₩31,695 | ₩31,749 | ₩31,548 | ₩31,561 | -0.42% | 11 |
|---|
| 2026.03.04 | ₩31,468 | ₩31,735 | ₩31,468 | ₩31,691 | +0.71% | 11 |
|---|
| 2026.03.03 | ₩31,668 | ₩31,695 | ₩31,334 | ₩31,494 | -0.55% | 11 |
|---|
| 2026.03.02 | ₩31,776 | ₩31,909 | ₩31,441 | ₩31,695 | -0.25% | 11 |
|---|
| 2026.02.27 | ₩32,431 | ₩32,538 | ₩31,749 | ₩32,137 | -0.91% | 11 |
|---|
| 2026.02.26 | ₩32,552 | ₩32,592 | ₩32,458 | ₩32,592 | +0.12% | 4.6천 |
|---|
| 2026.02.25 | ₩32,298 | ₩32,538 | ₩32,298 | ₩32,538 | +0.75% | 11 |
|---|
| 2026.02.24 | ₩32,485 | ₩32,485 | ₩32,284 | ₩32,298 | -0.58% | 11 |
|---|
| 2026.02.23 | ₩32,525 | ₩32,525 | ₩32,351 | ₩32,417 | -0.33% | 11 |
|---|
| 2026.02.20 | ₩32,298 | ₩32,485 | ₩32,274 | ₩32,431 | +0.41% | 1.3만 |
|---|
| 2026.02.19 | ₩32,231 | ₩32,458 | ₩32,231 | ₩32,338 | +0.33% | 1.7만 |
|---|
| 2026.02.18 | ₩32,391 | ₩32,458 | ₩32,129 | ₩32,458 | +0.21% | 1.3만 |
|---|
| 2026.02.17 | ₩32,124 | ₩32,378 | ₩32,124 | ₩32,324 | +0.62% | 2.1만 |
|---|
| 2026.02.13 | ₩31,883 | ₩32,190 | ₩31,883 | ₩32,124 | +0.76% | 5.8천 |
|---|
| 2026.02.12 | ₩31,722 | ₩32,110 | ₩31,655 | ₩32,110 | +1.22% | 7.5천 |
|---|
| 2026.02.11 | ₩31,588 | ₩32,217 | ₩31,588 | ₩31,713 | +0.39% | 1.8만 |
|---|
| 2026.02.10 | ₩31,802 | ₩31,842 | ₩31,628 | ₩31,842 | +0.13% | 5.7천 |
|---|
| 2026.02.09 | ₩31,628 | ₩31,789 | ₩31,628 | ₩31,655 | +0.08% | 1.3만 |
|---|
| 2026.02.06 | ₩31,655 | ₩31,776 | ₩31,588 | ₩31,682 | +0.08% | 1.2만 |
|---|
| 2026.02.05 | ₩31,320 | ₩31,602 | ₩31,320 | ₩31,601 | +0.89% | 1.9만 |
|---|
| 2026.02.04 | ₩31,254 | ₩31,468 | ₩31,240 | ₩31,440 | +0.60% | 1.9만 |
|---|
| 2026.02.03 | ₩31,575 | ₩31,575 | ₩31,213 | ₩31,294 | -0.89% | 1.7만 |
|---|
| 2026.02.02 | ₩31,508 | ₩31,602 | ₩31,454 | ₩31,468 | -0.13% | 7.7천 |
|---|
| 2026.01.30 | ₩31,508 | ₩31,652 | ₩31,320 | ₩31,535 | +0.08% | 9.1천 |
|---|
| 2026.01.29 | ₩31,869 | ₩31,869 | ₩31,347 | ₩31,561 | -0.97% | 2.5만 |
|---|
| 2026.01.28 | ₩31,856 | ₩32,097 | ₩31,789 | ₩31,950 | +0.29% | 5.7천 |
|---|
| 2026.01.27 | ₩31,963 | ₩32,217 | ₩31,856 | ₩31,926 | -0.12% | 2.5만 |
|---|
| 2026.01.26 | ₩31,883 | ₩32,016 | ₩31,789 | ₩31,976 | +0.29% | 1.2만 |
|---|
| 2026.01.23 | ₩31,931 | ₩31,990 | ₩31,896 | ₩31,909 | -0.07% | 6.3천 |
|---|
| 2026.01.22 | ₩31,521 | ₩32,030 | ₩31,521 | ₩31,976 | +1.44% | 1.2만 |
|---|
| 2026.01.21 | ₩31,374 | ₩31,709 | ₩31,374 | ₩31,521 | +0.47% | 1.1만 |
|---|
| 2026.01.20 | ₩31,541 | ₩31,628 | ₩31,334 | ₩31,521 | -0.06% | 1.9만 |
|---|
| 2026.01.16 | ₩31,628 | ₩31,776 | ₩31,575 | ₩31,615 | -0.04% | 1.9만 |
|---|
| 2026.01.15 | ₩31,856 | ₩31,990 | ₩31,548 | ₩31,708 | -0.46% | 1.7만 |
|---|
| 2026.01.14 | ₩31,494 | ₩31,695 | ₩31,494 | ₩31,695 | +0.64% | 1만 |
|---|
| 2026.01.13 | ₩31,387 | ₩31,802 | ₩31,387 | ₩31,615 | +0.72% | 1.3만 |
|---|
| 2026.01.12 | ₩31,566 | ₩31,667 | ₩31,307 | ₩31,481 | -0.27% | 1.2만 |
|---|
| 2026.01.09 | ₩31,567 | ₩31,642 | ₩31,294 | ₩31,521 | -0.14% | 2.2만 |
|---|
| 2026.01.08 | ₩31,334 | ₩31,588 | ₩31,334 | ₩31,454 | +0.38% | 1.6만 |
|---|
| 2026.01.07 | ₩31,133 | ₩31,374 | ₩31,133 | ₩31,374 | +0.77% | 3.4만 |
|---|
| 2026.01.06 | ₩31,387 | ₩31,476 | ₩31,106 | ₩31,133 | -0.81% | 1.5만 |
|---|
| 2026.01.05 | ₩31,267 | ₩31,548 | ₩31,254 | ₩31,254 | -0.04% | 1.2만 |
|---|
| 2026.01.02 | ₩31,360 | ₩31,468 | ₩31,133 | ₩31,428 | +0.22% | 9.5천 |
|---|
| 2025.12.31 | ₩31,133 | ₩31,320 | ₩31,120 | ₩31,120 | -0.04% | 2.6만 |
|---|
| 2025.12.30 | ₩31,227 | ₩31,320 | ₩31,133 | ₩31,227 | 0.00% | 2.3만 |
|---|
| 2025.12.29 | ₩31,428 | ₩31,521 | ₩31,213 | ₩31,280 | -0.47% | 2.7만 |
|---|
| 2025.12.26 | ₩31,347 | ₩31,615 | ₩31,347 | ₩31,615 | +0.85% | 1.1만 |
|---|
| 2025.12.24 | ₩31,428 | ₩31,682 | ₩31,414 | ₩31,546 | +0.38% | 7천 |
|---|
| 2025.12.23 | ₩31,441 | ₩31,682 | ₩31,414 | ₩31,548 | +0.34% | 1.6만 |
|---|
| 2025.12.22 | ₩31,454 | ₩31,802 | ₩31,428 | ₩31,509 | +0.17% | 2.6만 |
|---|
| 2025.12.19 | ₩31,414 | ₩31,816 | ₩31,347 | ₩31,535 | +0.38% | 1.8만 |
|---|
| 2025.12.18 | ₩31,401 | ₩31,749 | ₩31,227 | ₩31,615 | +0.68% | 2.1만 |
|---|
| 2025.12.17 | ₩31,388 | ₩31,655 | ₩31,307 | ₩31,361 | -0.09% | 3.6만 |
|---|
| 2025.12.16 | ₩31,387 | ₩31,655 | ₩31,387 | ₩31,548 | +0.51% | 9.9천 |
|---|
| 2025.12.15 | ₩31,642 | ₩31,668 | ₩31,361 | ₩31,401 | -0.76% | 2.5만 |
|---|
| 2025.12.12 | ₩31,213 | ₩31,548 | ₩31,173 | ₩31,320 | +0.34% | 2.7만 |
|---|
| 2025.12.11 | ₩31,120 | ₩31,414 | ₩31,120 | ₩31,267 | +0.47% | 1.6만 |
|---|
| 2025.12.10 | ₩31,320 | ₩31,334 | ₩31,080 | ₩31,120 | -0.64% | 2만 |
|---|
| 2025.12.09 | ₩31,026 | ₩31,294 | ₩31,026 | ₩31,280 | +0.82% | 4만 |
|---|
| 2025.12.08 | ₩31,187 | ₩31,454 | ₩31,013 | ₩31,053 | -0.43% | 2.1만 |
|---|
| 2025.12.05 | ₩31,387 | ₩31,588 | ₩31,213 | ₩31,254 | -0.43% | 1.4만 |
|---|
| 2025.12.04 | ₩31,468 | ₩31,841 | ₩31,387 | ₩31,420 | -0.15% | 1만 |
|---|
| 2025.12.03 | ₩31,789 | ₩31,923 | ₩31,387 | ₩31,454 | -1.05% | 2.8만 |
|---|
| 2025.12.02 | ₩31,776 | ₩31,963 | ₩31,521 | ₩31,762 | -0.04% | 2만 |
|---|
| 2025.12.01 | ₩31,883 | ₩31,983 | ₩31,564 | ₩31,655 | -0.71% | 1.1만 |
|---|
| 2025.11.28 | ₩32,686 | ₩32,726 | ₩32,257 | ₩32,257 | -1.31% | 3.2만 |
|---|
| 2025.11.26 | ₩32,364 | ₩32,632 | ₩32,364 | ₩32,485 | +0.37% | 5.5천 |
|---|
| 2025.11.25 | ₩32,137 | ₩32,646 | ₩31,883 | ₩32,538 | +1.25% | 1.6만 |
|---|
| 2025.11.24 | ₩31,996 | ₩32,164 | ₩31,869 | ₩31,990 | -0.02% | 9.9천 |
|---|
| 2025.11.21 | ₩31,883 | ₩32,177 | ₩31,762 | ₩31,829 | -0.17% | 1.2만 |
|---|
| 2025.11.20 | ₩32,458 | ₩32,538 | ₩31,896 | ₩32,110 | -1.07% | 9.4천 |
|---|
| 2025.11.19 | ₩31,990 | ₩32,298 | ₩31,762 | ₩32,184 | +0.61% | 1.3만 |
|---|
| 2025.11.18 | ₩31,762 | ₩32,485 | ₩31,762 | ₩32,106 | +1.08% | 7.3천 |
|---|
| 2025.11.17 | ₩32,351 | ₩32,646 | ₩31,829 | ₩31,856 | -1.53% | 1.7만 |
|---|
| 2025.11.14 | ₩32,405 | ₩32,699 | ₩32,257 | ₩32,351 | -0.17% | 1만 |
|---|
| 2025.11.13 | ₩32,712 | ₩32,967 | ₩32,431 | ₩32,431 | -0.86% | 7.9천 |
|---|
| 2025.11.12 | ₩32,913 | ₩33,060 | ₩32,820 | ₩32,822 | -0.28% | 1.2만 |
|---|
| 2025.11.11 | ₩32,833 | ₩33,087 | ₩32,833 | ₩32,980 | +0.45% | 5.6천 |
|---|
| 2025.11.10 | ₩33,074 | ₩33,234 | ₩32,967 | ₩33,074 | 0.00% | 1.1만 |
|---|
| 2025.11.07 | ₩33,194 | ₩33,194 | ₩33,034 | ₩33,154 | -0.12% | 5.1천 |
|---|
| 2025.11.06 | ₩33,060 | ₩33,342 | ₩32,967 | ₩33,261 | +0.61% | 9.2천 |
|---|
| 2025.11.05 | ₩32,980 | ₩33,261 | ₩32,980 | ₩33,127 | +0.45% | 1.2만 |
|---|
| 2025.11.04 | ₩33,221 | ₩33,261 | ₩33,091 | ₩33,127 | -0.28% | 1.2만 |
|---|
| 2025.11.03 | ₩33,435 | ₩33,435 | ₩32,940 | ₩33,157 | -0.83% | 1.4만 |
|---|
| 2025.10.31 | ₩33,101 | ₩33,448 | ₩33,101 | ₩33,328 | +0.69% | 3.9만 |
|---|
| 2025.10.30 | ₩33,462 | ₩33,462 | ₩33,165 | ₩33,165 | -0.89% | 6.1천 |
|---|
| 2025.10.29 | ₩33,301 | ₩33,542 | ₩33,301 | ₩33,462 | +0.48% | 1.5만 |
|---|
| 2025.10.28 | ₩33,408 | ₩33,408 | ₩33,276 | ₩33,395 | -0.04% | 5.8천 |
|---|
| 2025.10.27 | ₩33,315 | ₩33,435 | ₩33,127 | ₩33,368 | +0.16% | 8.4천 |
|---|
| 2025.10.24 | ₩33,087 | ₩33,301 | ₩33,060 | ₩33,060 | -0.08% | 9.2천 |
|---|
| 2025.10.23 | ₩33,127 | ₩33,248 | ₩32,967 | ₩33,087 | -0.12% | 6.6천 |
|---|
| 2025.10.22 | ₩33,248 | ₩33,248 | ₩33,087 | ₩33,121 | -0.38% | 1.4만 |
|---|
| 2025.10.21 | ₩32,739 | ₩33,261 | ₩32,699 | ₩33,261 | +1.59% | 1.4만 |
|---|
| 2025.10.20 | ₩32,538 | ₩32,967 | ₩32,538 | ₩32,873 | +1.03% | 1.3만 |
|---|
| 2025.10.17 | ₩32,980 | ₩32,980 | ₩32,512 | ₩32,592 | -1.18% | 1.6만 |
|---|
| 2025.10.16 | ₩32,712 | ₩32,967 | ₩32,632 | ₩32,927 | +0.65% | 1.6만 |
|---|
| 2025.10.15 | ₩32,712 | ₩32,953 | ₩32,712 | ₩32,913 | +0.61% | 6.9천 |
|---|
| 2025.10.14 | ₩32,880 | ₩32,926 | ₩32,712 | ₩32,779 | -0.31% | 3.2만 |
|---|
| 2025.10.13 | ₩32,646 | ₩32,967 | ₩32,646 | ₩32,940 | +0.90% | 1.6만 |
|---|
| 2025.10.10 | ₩32,324 | ₩32,605 | ₩32,324 | ₩32,565 | +0.75% | 2.2만 |
|---|
