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 | ₩26,937 | ₩27,095 | ₩26,595 | ₩27,024 | +0.32% | 2.4만 |
| 2026.10.08 | ₩27,091 | ₩27,319 | ₩26,729 | ₩26,863 | -0.84% | 3.1만 |
| 2026.10.07 | ₩27,104 | ₩28,151 | ₩27,104 | ₩27,252 | +0.54% | 4.3만 |
| 2026.10.06 | ₩27,493 | ₩28,271 | ₩27,091 | ₩27,091 | -1.46% | 4.3만 |
| 2026.10.05 | ₩27,641 | ₩28,580 | ₩27,319 | ₩27,534 | -0.39% | 2.6만 |
| 2026.10.02 | ₩28,379 | ₩28,499 | ₩27,574 | ₩27,708 | -2.36% | 2.9만 |
| 2026.10.01 | ₩27,708 | ₩28,379 | ₩27,252 | ₩28,379 | +2.42% | 2.4만 |
| 2026.09.30 | ₩28,620 | ₩28,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,627 |
| -3.47% |
| 5만 |
| 2026.09.29 | ₩28,848 | ₩28,848 | ₩28,218 | ₩28,405 | -1.53% | 1.5만 |
|---|
| 2026.09.28 | ₩29,214 | ₩29,214 | ₩28,352 | ₩28,754 | -1.57% | 1.6만 |
|---|
| 2026.09.25 | ₩29,344 | ₩29,371 | ₩28,808 | ₩29,049 | -1.01% | 2.4만 |
|---|
| 2026.09.24 | ₩29,076 | ₩29,438 | ₩28,942 | ₩29,156 | +0.28% | 3.3만 |
|---|
| 2026.09.23 | ₩28,995 | ₩29,304 | ₩28,888 | ₩29,237 | +0.83% | 2.6만 |
|---|
| 2026.09.22 | ₩29,103 | ₩29,706 | ₩28,955 | ₩29,028 | -0.26% | 3.8만 |
|---|
| 2026.09.21 | ₩29,203 | ₩29,961 | ₩29,156 | ₩29,343 | +0.48% | 2.4만 |
|---|
| 2026.09.18 | ₩28,553 | ₩29,639 | ₩28,553 | ₩29,317 | +2.68% | 3.7만 |
|---|
| 2026.09.17 | ₩29,089 | ₩29,317 | ₩28,419 | ₩28,700 | -1.34% | 3.7만 |
|---|
| 2026.09.16 | ₩28,593 | ₩29,143 | ₩28,311 | ₩29,076 | +1.69% | 1.3만 |
|---|
| 2026.09.15 | ₩28,472 | ₩28,808 | ₩28,164 | ₩28,660 | +0.66% | 2.8만 |
|---|
| 2026.09.14 | ₩28,003 | ₩28,486 | ₩28,003 | ₩28,231 | +0.81% | 2.2만 |
|---|
| 2026.09.11 | ₩27,936 | ₩28,340 | ₩27,762 | ₩28,016 | +0.29% | 1.3만 |
|---|
| 2026.09.10 | ₩28,003 | ₩28,352 | ₩27,695 | ₩28,016 | +0.05% | 2.4만 |
|---|
| 2026.09.09 | ₩28,486 | ₩28,647 | ₩28,057 | ₩28,191 | -1.04% | 2.6만 |
|---|
| 2026.09.08 | ₩28,486 | ₩28,835 | ₩28,459 | ₩28,580 | +0.33% | 2.7만 |
|---|
| 2026.09.04 | ₩28,459 | ₩28,835 | ₩28,459 | ₩28,580 | +0.42% | 1.5만 |
|---|
| 2026.09.03 | ₩28,794 | ₩28,902 | ₩28,459 | ₩28,552 | -0.84% | 1.7만 |
|---|
| 2026.09.02 | ₩29,465 | ₩29,465 | ₩28,459 | ₩28,734 | -2.48% | 1.5만 |
|---|
| 2026.09.01 | ₩28,633 | ₩29,411 | ₩28,459 | ₩29,411 | +2.72% | 2.5만 |
|---|
| 2026.08.31 | ₩28,660 | ₩29,183 | ₩28,633 | ₩29,049 | +1.36% | 2.4만 |
|---|
| 2026.08.28 | ₩28,687 | ₩28,841 | ₩28,648 | ₩28,660 | -0.09% | 6.7천 |
|---|
| 2026.08.27 | ₩28,566 | ₩28,969 | ₩28,566 | ₩28,853 | +1.00% | 1.7만 |
|---|
| 2026.08.26 | ₩28,674 | ₩28,942 | ₩28,459 | ₩28,687 | +0.05% | 1.4만 |
|---|
| 2026.08.25 | ₩28,767 | ₩28,821 | ₩28,485 | ₩28,741 | -0.09% | 1.3만 |
|---|
| 2026.08.24 | ₩28,459 | ₩28,692 | ₩28,459 | ₩28,580 | +0.42% | 1.5만 |
|---|
| 2026.08.21 | ₩28,459 | ₩28,620 | ₩28,365 | ₩28,459 | +0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩28,486 | ₩28,741 | ₩28,385 | ₩28,633 | +0.52% | 2.4만 |
|---|
| 2026.08.19 | ₩28,741 | ₩28,767 | ₩28,392 | ₩28,647 | -0.33% | 1.7만 |
|---|
| 2026.08.18 | ₩28,835 | ₩28,861 | ₩28,459 | ₩28,647 | -0.65% | 2.7만 |
|---|
| 2026.08.17 | ₩29,036 | ₩29,089 | ₩28,929 | ₩29,049 | +0.05% | 1.5만 |
|---|
| 2026.08.14 | ₩28,955 | ₩29,156 | ₩28,928 | ₩29,009 | +0.19% | 1.2만 |
|---|
| 2026.08.13 | ₩28,969 | ₩29,197 | ₩28,955 | ₩29,010 | +0.14% | 2.3만 |
|---|
| 2026.08.12 | ₩28,942 | ₩29,076 | ₩28,942 | ₩28,982 | +0.14% | 1.4만 |
|---|
| 2026.08.11 | ₩28,902 | ₩29,069 | ₩28,902 | ₩28,995 | +0.32% | 1.1만 |
|---|
| 2026.08.10 | ₩29,036 | ₩29,209 | ₩28,821 | ₩28,902 | -0.46% | 2.3만 |
|---|
| 2026.08.07 | ₩29,038 | ₩29,104 | ₩29,036 | ₩29,036 | -0.01% | 7.8천 |
|---|
| 2026.08.06 | ₩29,083 | ₩29,130 | ₩29,036 | ₩29,083 | -0.00% | 1.3만 |
|---|
| 2026.08.05 | ₩29,089 | ₩29,170 | ₩29,076 | ₩29,076 | -0.05% | 1.4만 |
|---|
| 2026.08.04 | ₩29,089 | ₩29,223 | ₩29,089 | ₩29,103 | +0.05% | 1.3만 |
|---|
| 2026.08.03 | ₩29,063 | ₩29,223 | ₩29,063 | ₩29,090 | +0.09% | 6.6천 |
|---|
| 2026.07.31 | ₩29,036 | ₩29,237 | ₩29,022 | ₩29,223 | +0.65% | 2.6만 |
|---|
| 2026.07.30 | ₩28,995 | ₩29,103 | ₩28,969 | ₩29,076 | +0.28% | 2.2만 |
|---|
| 2026.07.29 | ₩29,036 | ₩29,170 | ₩28,995 | ₩29,049 | +0.05% | 1.9만 |
|---|
| 2026.07.28 | ₩29,049 | ₩29,237 | ₩29,049 | ₩29,170 | +0.42% | 1.7만 |
|---|
| 2026.07.27 | ₩29,210 | ₩29,210 | ₩29,063 | ₩29,076 | -0.46% | 2.3만 |
|---|
| 2026.07.24 | ₩29,076 | ₩29,156 | ₩29,036 | ₩29,076 | 0.00% | 2만 |
|---|
| 2026.07.23 | ₩29,398 | ₩29,398 | ₩29,076 | ₩29,156 | -0.82% | 2.7만 |
|---|
| 2026.07.22 | ₩29,371 | ₩29,492 | ₩29,371 | ₩29,411 | +0.14% | 1.5만 |
|---|
| 2026.07.21 | ₩29,478 | ₩29,626 | ₩29,384 | ₩29,451 | -0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩29,411 | ₩29,572 | ₩29,411 | ₩29,465 | +0.18% | 1.6만 |
|---|
| 2026.07.17 | ₩29,384 | ₩29,559 | ₩29,384 | ₩29,478 | +0.32% | 1.5만 |
|---|
| 2026.07.16 | ₩29,559 | ₩29,559 | ₩29,398 | ₩29,500 | -0.20% | 1.5만 |
|---|
| 2026.07.15 | ₩29,089 | ₩29,706 | ₩29,089 | ₩29,559 | +1.61% | 3.5만 |
|---|
| 2026.07.14 | ₩29,210 | ₩29,410 | ₩29,076 | ₩29,089 | -0.41% | 1.8만 |
|---|
| 2026.07.13 | ₩29,250 | ₩29,348 | ₩29,224 | ₩29,250 | 0.00% | 1.3만 |
|---|
| 2026.07.10 | ₩29,371 | ₩29,465 | ₩29,277 | ₩29,344 | -0.09% | 9.5천 |
|---|
| 2026.07.09 | ₩29,250 | ₩29,572 | ₩29,250 | ₩29,371 | +0.41% | 1.2만 |
|---|
| 2026.07.08 | ₩29,438 | ₩29,478 | ₩29,371 | ₩29,411 | -0.09% | 1.6만 |
|---|
| 2026.07.07 | ₩29,505 | ₩29,666 | ₩29,451 | ₩29,478 | -0.09% | 1.8만 |
|---|
| 2026.07.06 | ₩29,398 | ₩29,626 | ₩29,398 | ₩29,586 | +0.64% | 8.6천 |
|---|
| 2026.07.02 | ₩29,384 | ₩29,599 | ₩29,384 | ₩29,485 | +0.34% | 4.4천 |
|---|
| 2026.07.01 | ₩29,041 | ₩29,639 | ₩29,041 | ₩29,398 | +1.23% | 1.3만 |
|---|
| 2026.06.30 | ₩29,036 | ₩29,371 | ₩29,009 | ₩29,371 | +1.15% | 7.7만 |
|---|
| 2026.06.29 | ₩28,902 | ₩29,264 | ₩28,902 | ₩29,103 | +0.70% | 1.8만 |
|---|
| 2026.06.26 | ₩28,848 | ₩29,039 | ₩28,848 | ₩28,969 | +0.42% | 1.6만 |
|---|
| 2026.06.25 | ₩28,902 | ₩29,016 | ₩28,808 | ₩28,848 | -0.19% | 2만 |
|---|
| 2026.06.24 | ₩29,425 | ₩29,425 | ₩28,902 | ₩28,902 | -1.78% | 2.3만 |
|---|
| 2026.06.23 | ₩29,197 | ₩29,505 | ₩29,103 | ₩29,371 | +0.60% | 2만 |
|---|
| 2026.06.22 | ₩29,398 | ₩29,691 | ₩29,250 | ₩29,277 | -0.41% | 1.7만 |
|---|
| 2026.06.18 | ₩29,545 | ₩29,706 | ₩29,505 | ₩29,572 | +0.09% | 9.2천 |
|---|
| 2026.06.17 | ₩29,586 | ₩29,746 | ₩29,438 | ₩29,572 | -0.05% | 2.3만 |
|---|
| 2026.06.16 | ₩29,626 | ₩29,881 | ₩29,572 | ₩29,612 | -0.05% | 1.4만 |
|---|
| 2026.06.15 | ₩29,827 | ₩29,880 | ₩29,532 | ₩29,720 | -0.36% | 1.7만 |
|---|
| 2026.06.12 | ₩29,760 | ₩29,760 | ₩29,518 | ₩29,631 | -0.43% | 6.4천 |
|---|
| 2026.06.11 | ₩29,465 | ₩29,760 | ₩29,465 | ₩29,679 | +0.73% | 2.8만 |
|---|
| 2026.06.10 | ₩29,384 | ₩29,773 | ₩29,384 | ₩29,465 | +0.27% | 1.9만 |
|---|
| 2026.06.09 | ₩29,559 | ₩29,934 | ₩29,358 | ₩29,706 | +0.50% | 2.7만 |
|---|
| 2026.06.08 | ₩29,787 | ₩29,953 | ₩29,559 | ₩29,626 | -0.54% | 2.1만 |
|---|
| 2026.06.05 | ₩29,626 | ₩30,015 | ₩29,626 | ₩29,894 | +0.91% | 1만 |
|---|
| 2026.06.04 | ₩29,881 | ₩30,042 | ₩29,612 | ₩30,015 | +0.45% | 2만 |
|---|
| 2026.06.03 | ₩29,787 | ₩29,974 | ₩29,720 | ₩29,787 | 0.00% | 1.2만 |
|---|
| 2026.06.02 | ₩30,095 | ₩30,149 | ₩29,840 | ₩29,934 | -0.53% | 1.8만 |
|---|
| 2026.06.01 | ₩30,149 | ₩30,256 | ₩29,988 | ₩30,068 | -0.27% | 1.4만 |
|---|
| 2026.05.29 | ₩30,766 | ₩30,766 | ₩30,524 | ₩30,538 | -0.74% | 1.4만 |
|---|
| 2026.05.28 | ₩30,591 | ₩30,779 | ₩30,591 | ₩30,766 | +0.57% | 1.1만 |
|---|
| 2026.05.27 | ₩30,538 | ₩30,712 | ₩30,498 | ₩30,591 | +0.18% | 1.7만 |
|---|
| 2026.05.26 | ₩30,457 | ₩30,658 | ₩30,457 | ₩30,627 | +0.56% | 7.6천 |
|---|
| 2026.05.22 | ₩30,377 | ₩30,578 | ₩30,377 | ₩30,457 | +0.26% | 5천 |
|---|
| 2026.05.21 | ₩30,605 | ₩30,699 | ₩30,390 | ₩30,522 | -0.27% | 1.7만 |
|---|
| 2026.05.20 | ₩30,658 | ₩30,766 | ₩30,551 | ₩30,605 | -0.17% | 1.3만 |
|---|
| 2026.05.19 | ₩30,913 | ₩30,913 | ₩30,726 | ₩30,779 | -0.43% | 1.5만 |
|---|
| 2026.05.18 | ₩31,061 | ₩31,222 | ₩30,860 | ₩30,947 | -0.37% | 1.1만 |
|---|
| 2026.05.15 | ₩31,141 | ₩31,141 | ₩30,970 | ₩31,061 | -0.26% | 3.5천 |
|---|
| 2026.05.14 | ₩31,249 | ₩31,624 | ₩31,182 | ₩31,182 | -0.21% | 1.1만 |
|---|
| 2026.05.13 | ₩31,275 | ₩31,275 | ₩31,182 | ₩31,182 | -0.30% | 2.5천 |
|---|
| 2026.05.12 | ₩31,047 | ₩31,342 | ₩30,980 | ₩31,268 | +0.71% | 2.3만 |
|---|
| 2026.05.11 | ₩31,208 | ₩31,208 | ₩30,994 | ₩31,101 | -0.34% | 1.2만 |
|---|
| 2026.05.08 | ₩31,114 | ₩31,208 | ₩31,034 | ₩31,114 | 0.00% | 6.8천 |
|---|
| 2026.05.07 | ₩31,007 | ₩31,148 | ₩30,994 | ₩30,994 | -0.04% | 8.2천 |
|---|
| 2026.05.06 | ₩30,994 | ₩31,262 | ₩30,994 | ₩31,007 | +0.04% | 7.2천 |
|---|
| 2026.05.05 | ₩30,994 | ₩31,352 | ₩30,954 | ₩30,980 | -0.04% | 5.1천 |
|---|
| 2026.05.04 | ₩31,369 | ₩31,369 | ₩31,076 | ₩31,076 | -0.94% | 8.8천 |
|---|
| 2026.05.01 | ₩31,477 | ₩31,477 | ₩31,061 | ₩31,128 | -1.11% | 4.6천 |
|---|
| 2026.04.30 | ₩30,967 | ₩31,261 | ₩30,967 | ₩31,195 | +0.74% | 1.1만 |
|---|
| 2026.04.29 | ₩31,141 | ₩31,302 | ₩30,954 | ₩31,114 | -0.09% | 1.1만 |
|---|
| 2026.04.28 | ₩31,128 | ₩31,302 | ₩31,128 | ₩31,222 | +0.30% | 5.5천 |
|---|
| 2026.04.27 | ₩31,409 | ₩31,409 | ₩31,182 | ₩31,262 | -0.47% | 5.1천 |
|---|
| 2026.04.24 | ₩31,195 | ₩31,517 | ₩31,195 | ₩31,262 | +0.21% | 9.8천 |
|---|
| 2026.04.23 | ₩31,396 | ₩31,503 | ₩31,275 | ₩31,276 | -0.38% | 6.6천 |
|---|
| 2026.04.22 | ₩31,316 | ₩31,517 | ₩31,222 | ₩31,423 | +0.34% | 7.4천 |
|---|
| 2026.04.21 | ₩31,262 | ₩31,396 | ₩31,262 | ₩31,396 | +0.43% | 7.2천 |
|---|
| 2026.04.20 | ₩31,249 | ₩31,530 | ₩31,249 | ₩31,342 | +0.30% | 4.2천 |
|---|
| 2026.04.17 | ₩31,342 | ₩31,517 | ₩31,329 | ₩31,329 | -0.04% | 5.6천 |
|---|
| 2026.04.16 | ₩31,517 | ₩31,530 | ₩31,289 | ₩31,302 | -0.68% | 6.8천 |
|---|
| 2026.04.15 | ₩31,537 | ₩31,544 | ₩31,342 | ₩31,477 | -0.19% | 1.1만 |
|---|
| 2026.04.14 | ₩31,584 | ₩31,651 | ₩31,316 | ₩31,356 | -0.72% | 1.5만 |
|---|
| 2026.04.13 | ₩31,705 | ₩31,938 | ₩31,356 | ₩31,383 | -1.02% | 2.6만 |
|---|
| 2026.04.10 | ₩31,705 | ₩31,939 | ₩31,705 | ₩31,745 | +0.13% | 9.6천 |
|---|
| 2026.04.09 | ₩31,825 | ₩32,214 | ₩31,799 | ₩31,825 | 0.00% | 5.3천 |
|---|
| 2026.04.08 | ₩32,147 | ₩32,429 | ₩31,705 | ₩31,705 | -1.38% | 0 |
|---|
| 2026.04.07 | ₩32,120 | ₩32,187 | ₩31,879 | ₩32,000 | -0.38% | 1.4만 |
|---|
| 2026.04.06 | ₩31,758 | ₩32,120 | ₩31,705 | ₩32,107 | +1.10% | 1만 |
|---|
| 2026.04.02 | ₩31,825 | ₩32,053 | ₩31,758 | ₩31,986 | +0.51% | 1.2만 |
|---|
| 2026.04.01 | ₩32,134 | ₩32,134 | ₩31,812 | ₩31,946 | -0.58% | 2.4만 |
|---|
| 2026.03.31 | ₩31,852 | ₩32,402 | ₩31,651 | ₩32,174 | +1.01% | 18.8만 |
|---|
| 2026.03.30 | ₩31,691 | ₩31,919 | ₩31,410 | ₩31,798 | +0.34% | 3만 |
|---|
| 2026.03.27 | ₩31,450 | ₩31,490 | ₩31,316 | ₩31,477 | +0.09% | 7.8천 |
|---|
| 2026.03.26 | ₩31,503 | ₩31,637 | ₩31,207 | ₩31,530 | +0.09% | 1만 |
|---|
| 2026.03.25 | ₩31,316 | ₩31,651 | ₩31,316 | ₩31,503 | +0.60% | 1.2만 |
|---|
| 2026.03.24 | ₩31,221 | ₩31,517 | ₩30,954 | ₩31,166 | -0.18% | 2.5만 |
|---|
| 2026.03.23 | ₩31,202 | ₩31,329 | ₩30,873 | ₩30,954 | -0.80% | 1.2만 |
|---|
| 2026.03.20 | ₩31,155 | ₩31,275 | ₩30,873 | ₩30,873 | -0.90% | 1.1만 |
|---|
| 2026.03.19 | ₩31,423 | ₩31,436 | ₩31,128 | ₩31,242 | -0.58% | 1.3만 |
|---|
| 2026.03.18 | ₩31,570 | ₩31,570 | ₩31,208 | ₩31,222 | -1.10% | 8천 |
|---|
| 2026.03.17 | ₩31,342 | ₩31,570 | ₩31,316 | ₩31,329 | -0.04% | 8.1천 |
|---|
| 2026.03.16 | ₩31,490 | ₩31,490 | ₩31,208 | ₩31,329 | -0.51% | 1.5만 |
|---|
| 2026.03.13 | ₩31,128 | ₩31,275 | ₩31,114 | ₩31,182 | +0.17% | 2.8천 |
|---|
| 2026.03.12 | ₩31,517 | ₩31,517 | ₩31,074 | ₩31,249 | -0.85% | 8.6천 |
|---|
| 2026.03.11 | ₩31,503 | ₩31,503 | ₩31,209 | ₩31,262 | -0.77% | 1.6만 |
|---|
| 2026.03.10 | ₩31,503 | ₩31,596 | ₩31,379 | ₩31,490 | -0.04% | 11 |
|---|
| 2026.03.09 | ₩31,705 | ₩31,705 | ₩31,155 | ₩31,436 | -0.85% | 11 |
|---|
| 2026.03.06 | ₩31,611 | ₩31,611 | ₩31,316 | ₩31,409 | -0.64% | 11 |
|---|
| 2026.03.05 | ₩31,758 | ₩31,812 | ₩31,611 | ₩31,624 | -0.42% | 11 |
|---|
| 2026.03.04 | ₩31,530 | ₩31,798 | ₩31,530 | ₩31,754 | +0.71% | 11 |
|---|
| 2026.03.03 | ₩31,731 | ₩31,758 | ₩31,396 | ₩31,557 | -0.55% | 11 |
|---|
| 2026.03.02 | ₩31,839 | ₩31,973 | ₩31,504 | ₩31,758 | -0.25% | 11 |
|---|
| 2026.02.27 | ₩32,496 | ₩32,603 | ₩31,812 | ₩32,201 | -0.91% | 11 |
|---|
| 2026.02.26 | ₩32,617 | ₩32,657 | ₩32,523 | ₩32,657 | +0.12% | 4.6천 |
|---|
| 2026.02.25 | ₩32,362 | ₩32,603 | ₩32,362 | ₩32,603 | +0.75% | 11 |
|---|
| 2026.02.24 | ₩32,549 | ₩32,549 | ₩32,348 | ₩32,362 | -0.58% | 11 |
|---|
| 2026.02.23 | ₩32,590 | ₩32,590 | ₩32,415 | ₩32,482 | -0.33% | 11 |
|---|
| 2026.02.20 | ₩32,362 | ₩32,549 | ₩32,338 | ₩32,496 | +0.41% | 1.3만 |
|---|
| 2026.02.19 | ₩32,295 | ₩32,523 | ₩32,295 | ₩32,402 | +0.33% | 1.7만 |
|---|
| 2026.02.18 | ₩32,456 | ₩32,523 | ₩32,193 | ₩32,523 | +0.21% | 1.3만 |
|---|
| 2026.02.17 | ₩32,187 | ₩32,442 | ₩32,187 | ₩32,389 | +0.62% | 2.1만 |
|---|
| 2026.02.13 | ₩31,946 | ₩32,254 | ₩31,946 | ₩32,187 | +0.76% | 5.8천 |
|---|
| 2026.02.12 | ₩31,785 | ₩32,174 | ₩31,718 | ₩32,174 | +1.22% | 7.5천 |
|---|
| 2026.02.11 | ₩31,651 | ₩32,281 | ₩31,651 | ₩31,776 | +0.39% | 1.8만 |
|---|
| 2026.02.10 | ₩31,865 | ₩31,906 | ₩31,691 | ₩31,906 | +0.13% | 5.7천 |
|---|
| 2026.02.09 | ₩31,691 | ₩31,852 | ₩31,691 | ₩31,718 | +0.08% | 1.3만 |
|---|
| 2026.02.06 | ₩31,718 | ₩31,839 | ₩31,651 | ₩31,745 | +0.08% | 1.2만 |
|---|
| 2026.02.05 | ₩31,383 | ₩31,664 | ₩31,383 | ₩31,664 | +0.89% | 1.9만 |
|---|
| 2026.02.04 | ₩31,316 | ₩31,530 | ₩31,302 | ₩31,503 | +0.60% | 1.9만 |
|---|
| 2026.02.03 | ₩31,637 | ₩31,637 | ₩31,275 | ₩31,356 | -0.89% | 1.7만 |
|---|
| 2026.02.02 | ₩31,570 | ₩31,664 | ₩31,517 | ₩31,530 | -0.13% | 7.7천 |
|---|
| 2026.01.30 | ₩31,570 | ₩31,715 | ₩31,383 | ₩31,597 | +0.08% | 9.1천 |
|---|
| 2026.01.29 | ₩31,933 | ₩31,933 | ₩31,409 | ₩31,624 | -0.97% | 2.5만 |
|---|
| 2026.01.28 | ₩31,919 | ₩32,160 | ₩31,852 | ₩32,013 | +0.29% | 5.7천 |
|---|
| 2026.01.27 | ₩32,026 | ₩32,281 | ₩31,919 | ₩31,990 | -0.12% | 2.5만 |
|---|
| 2026.01.26 | ₩31,946 | ₩32,080 | ₩31,852 | ₩32,040 | +0.29% | 1.2만 |
|---|
| 2026.01.23 | ₩31,994 | ₩32,053 | ₩31,959 | ₩31,973 | -0.07% | 6.3천 |
|---|
| 2026.01.22 | ₩31,584 | ₩32,093 | ₩31,584 | ₩32,040 | +1.44% | 1.2만 |
|---|
| 2026.01.21 | ₩31,436 | ₩31,772 | ₩31,436 | ₩31,584 | +0.47% | 1.1만 |
|---|
| 2026.01.20 | ₩31,604 | ₩31,691 | ₩31,396 | ₩31,584 | -0.06% | 1.9만 |
|---|
| 2026.01.16 | ₩31,691 | ₩31,839 | ₩31,637 | ₩31,678 | -0.04% | 1.9만 |
|---|
| 2026.01.15 | ₩31,919 | ₩32,053 | ₩31,611 | ₩31,771 | -0.46% | 1.7만 |
|---|
| 2026.01.14 | ₩31,557 | ₩31,758 | ₩31,557 | ₩31,758 | +0.64% | 1만 |
|---|
| 2026.01.13 | ₩31,450 | ₩31,865 | ₩31,450 | ₩31,678 | +0.72% | 1.3만 |
|---|
| 2026.01.12 | ₩31,629 | ₩31,730 | ₩31,369 | ₩31,544 | -0.27% | 1.2만 |
|---|
| 2026.01.09 | ₩31,629 | ₩31,705 | ₩31,356 | ₩31,584 | -0.14% | 2.2만 |
|---|
| 2026.01.08 | ₩31,396 | ₩31,651 | ₩31,396 | ₩31,517 | +0.38% | 1.6만 |
|---|
| 2026.01.07 | ₩31,195 | ₩31,436 | ₩31,195 | ₩31,436 | +0.77% | 3.4만 |
|---|
| 2026.01.06 | ₩31,450 | ₩31,538 | ₩31,168 | ₩31,195 | -0.81% | 1.5만 |
|---|
| 2026.01.05 | ₩31,329 | ₩31,611 | ₩31,316 | ₩31,316 | -0.04% | 1.2만 |
|---|
| 2026.01.02 | ₩31,422 | ₩31,530 | ₩31,195 | ₩31,490 | +0.22% | 9.5천 |
|---|
| 2025.12.31 | ₩31,195 | ₩31,383 | ₩31,182 | ₩31,182 | -0.04% | 2.6만 |
|---|
| 2025.12.30 | ₩31,289 | ₩31,383 | ₩31,195 | ₩31,289 | 0.00% | 2.3만 |
|---|
| 2025.12.29 | ₩31,490 | ₩31,584 | ₩31,275 | ₩31,342 | -0.47% | 2.7만 |
|---|
| 2025.12.26 | ₩31,410 | ₩31,678 | ₩31,410 | ₩31,678 | +0.85% | 1.1만 |
|---|
| 2025.12.24 | ₩31,490 | ₩31,745 | ₩31,477 | ₩31,609 | +0.38% | 7천 |
|---|
| 2025.12.23 | ₩31,503 | ₩31,745 | ₩31,477 | ₩31,611 | +0.34% | 1.6만 |
|---|
| 2025.12.22 | ₩31,517 | ₩31,865 | ₩31,490 | ₩31,572 | +0.17% | 2.6만 |
|---|
| 2025.12.19 | ₩31,477 | ₩31,879 | ₩31,409 | ₩31,597 | +0.38% | 1.8만 |
|---|
| 2025.12.18 | ₩31,463 | ₩31,812 | ₩31,289 | ₩31,678 | +0.68% | 2.1만 |
|---|
| 2025.12.17 | ₩31,450 | ₩31,718 | ₩31,369 | ₩31,423 | -0.09% | 3.6만 |
|---|
| 2025.12.16 | ₩31,450 | ₩31,718 | ₩31,450 | ₩31,611 | +0.51% | 9.9천 |
|---|
| 2025.12.15 | ₩31,705 | ₩31,731 | ₩31,423 | ₩31,463 | -0.76% | 2.5만 |
|---|
| 2025.12.12 | ₩31,275 | ₩31,611 | ₩31,235 | ₩31,383 | +0.34% | 2.7만 |
|---|
| 2025.12.11 | ₩31,182 | ₩31,477 | ₩31,182 | ₩31,329 | +0.47% | 1.6만 |
|---|
| 2025.12.10 | ₩31,383 | ₩31,396 | ₩31,141 | ₩31,182 | -0.64% | 2만 |
|---|
| 2025.12.09 | ₩31,088 | ₩31,356 | ₩31,088 | ₩31,342 | +0.82% | 4만 |
|---|
| 2025.12.08 | ₩31,249 | ₩31,517 | ₩31,074 | ₩31,114 | -0.43% | 2.1만 |
|---|
| 2025.12.05 | ₩31,450 | ₩31,651 | ₩31,275 | ₩31,316 | -0.43% | 1.4만 |
|---|
| 2025.12.04 | ₩31,530 | ₩31,904 | ₩31,450 | ₩31,482 | -0.15% | 1만 |
|---|
| 2025.12.03 | ₩31,852 | ₩31,986 | ₩31,450 | ₩31,517 | -1.05% | 2.8만 |
|---|
| 2025.12.02 | ₩31,839 | ₩32,026 | ₩31,584 | ₩31,825 | -0.04% | 2만 |
|---|
| 2025.12.01 | ₩31,946 | ₩32,047 | ₩31,627 | ₩31,718 | -0.71% | 1.1만 |
|---|
| 2025.11.28 | ₩32,751 | ₩32,791 | ₩32,321 | ₩32,321 | -1.31% | 3.2만 |
|---|
| 2025.11.26 | ₩32,429 | ₩32,697 | ₩32,429 | ₩32,550 | +0.37% | 5.5천 |
|---|
| 2025.11.25 | ₩32,201 | ₩32,710 | ₩31,946 | ₩32,603 | +1.25% | 1.6만 |
|---|
| 2025.11.24 | ₩32,060 | ₩32,228 | ₩31,933 | ₩32,053 | -0.02% | 9.9천 |
|---|
| 2025.11.21 | ₩31,946 | ₩32,241 | ₩31,825 | ₩31,892 | -0.17% | 1.2만 |
|---|
| 2025.11.20 | ₩32,523 | ₩32,603 | ₩31,959 | ₩32,174 | -1.07% | 9.4천 |
|---|
| 2025.11.19 | ₩32,053 | ₩32,362 | ₩31,825 | ₩32,248 | +0.61% | 1.3만 |
|---|
| 2025.11.18 | ₩31,825 | ₩32,549 | ₩31,825 | ₩32,170 | +1.08% | 7.3천 |
|---|
| 2025.11.17 | ₩32,415 | ₩32,710 | ₩31,892 | ₩31,919 | -1.53% | 1.7만 |
|---|
| 2025.11.14 | ₩32,469 | ₩32,764 | ₩32,321 | ₩32,415 | -0.17% | 1만 |
|---|
| 2025.11.13 | ₩32,777 | ₩33,032 | ₩32,496 | ₩32,496 | -0.86% | 7.9천 |
|---|
| 2025.11.12 | ₩32,979 | ₩33,126 | ₩32,885 | ₩32,887 | -0.28% | 1.2만 |
|---|
| 2025.11.11 | ₩32,898 | ₩33,153 | ₩32,898 | ₩33,046 | +0.45% | 5.6천 |
|---|
| 2025.11.10 | ₩33,140 | ₩33,301 | ₩33,032 | ₩33,140 | 0.00% | 1.1만 |
|---|
| 2025.11.07 | ₩33,260 | ₩33,260 | ₩33,099 | ₩33,220 | -0.12% | 5.1천 |
|---|
| 2025.11.06 | ₩33,126 | ₩33,408 | ₩33,032 | ₩33,327 | +0.61% | 9.2천 |
|---|
| 2025.11.05 | ₩33,046 | ₩33,327 | ₩33,046 | ₩33,193 | +0.45% | 1.2만 |
|---|
| 2025.11.04 | ₩33,287 | ₩33,327 | ₩33,156 | ₩33,193 | -0.28% | 1.2만 |
|---|
| 2025.11.03 | ₩33,502 | ₩33,502 | ₩33,005 | ₩33,223 | -0.83% | 1.4만 |
|---|
| 2025.10.31 | ₩33,166 | ₩33,515 | ₩33,166 | ₩33,394 | +0.69% | 3.9만 |
|---|
| 2025.10.30 | ₩33,529 | ₩33,529 | ₩33,231 | ₩33,231 | -0.89% | 6.1천 |
|---|
| 2025.10.29 | ₩33,368 | ₩33,609 | ₩33,368 | ₩33,529 | +0.48% | 1.5만 |
|---|
| 2025.10.28 | ₩33,475 | ₩33,475 | ₩33,342 | ₩33,461 | -0.04% | 5.8천 |
|---|
| 2025.10.27 | ₩33,381 | ₩33,502 | ₩33,193 | ₩33,435 | +0.16% | 8.4천 |
|---|
| 2025.10.24 | ₩33,153 | ₩33,368 | ₩33,126 | ₩33,126 | -0.08% | 9.2천 |
|---|
| 2025.10.23 | ₩33,193 | ₩33,314 | ₩33,032 | ₩33,153 | -0.12% | 6.6천 |
|---|
| 2025.10.22 | ₩33,314 | ₩33,314 | ₩33,153 | ₩33,187 | -0.38% | 1.4만 |
|---|
| 2025.10.21 | ₩32,804 | ₩33,327 | ₩32,764 | ₩33,327 | +1.59% | 1.4만 |
|---|
| 2025.10.20 | ₩32,603 | ₩33,032 | ₩32,603 | ₩32,938 | +1.03% | 1.3만 |
|---|
| 2025.10.17 | ₩33,046 | ₩33,046 | ₩32,576 | ₩32,657 | -1.18% | 1.6만 |
|---|
| 2025.10.16 | ₩32,777 | ₩33,032 | ₩32,697 | ₩32,992 | +0.65% | 1.6만 |
|---|
| 2025.10.15 | ₩32,777 | ₩33,019 | ₩32,777 | ₩32,979 | +0.61% | 6.9천 |
|---|
| 2025.10.14 | ₩32,945 | ₩32,992 | ₩32,777 | ₩32,845 | -0.31% | 3.2만 |
|---|
| 2025.10.13 | ₩32,710 | ₩33,032 | ₩32,710 | ₩33,005 | +0.90% | 1.6만 |
|---|
| 2025.10.10 | ₩32,389 | ₩32,670 | ₩32,389 | ₩32,630 | +0.75% | 2.2만 |
|---|
