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 | ₩26,939 | ₩27,097 | ₩26,597 | ₩27,026 | +0.32% | 2.4만 |
| 2026.10.08 | ₩27,093 | ₩27,321 | ₩26,731 | ₩26,865 | -0.84% | 3.1만 |
| 2026.10.07 | ₩27,107 | ₩28,153 | ₩27,107 | ₩27,254 | +0.54% | 4.3만 |
| 2026.10.06 | ₩27,496 | ₩28,274 | ₩27,093 | ₩27,093 | -1.46% | 4.3만 |
| 2026.10.05 | ₩27,643 | ₩28,582 | ₩27,321 | ₩27,536 | -0.39% | 2.6만 |
| 2026.10.02 | ₩28,381 | ₩28,502 | ₩27,576 | ₩27,710 | -2.36% | 2.9만 |
| 2026.10.01 | ₩27,710 | ₩28,381 | ₩27,254 | ₩28,381 | +2.42% | 2.4만 |
| 2026.09.30 | ₩28,622 | ₩28,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,630 |
| -3.47% |
| 5만 |
| 2026.09.29 | ₩28,850 | ₩28,850 | ₩28,220 | ₩28,408 | -1.53% | 1.5만 |
|---|
| 2026.09.28 | ₩29,216 | ₩29,216 | ₩28,354 | ₩28,756 | -1.57% | 1.6만 |
|---|
| 2026.09.25 | ₩29,347 | ₩29,373 | ₩28,810 | ₩29,051 | -1.01% | 2.4만 |
|---|
| 2026.09.24 | ₩29,078 | ₩29,440 | ₩28,944 | ₩29,159 | +0.28% | 3.3만 |
|---|
| 2026.09.23 | ₩28,998 | ₩29,306 | ₩28,891 | ₩29,239 | +0.83% | 2.6만 |
|---|
| 2026.09.22 | ₩29,105 | ₩29,709 | ₩28,958 | ₩29,030 | -0.26% | 3.8만 |
|---|
| 2026.09.21 | ₩29,206 | ₩29,963 | ₩29,159 | ₩29,345 | +0.48% | 2.4만 |
|---|
| 2026.09.18 | ₩28,555 | ₩29,642 | ₩28,555 | ₩29,320 | +2.68% | 3.7만 |
|---|
| 2026.09.17 | ₩29,092 | ₩29,320 | ₩28,421 | ₩28,703 | -1.34% | 3.7만 |
|---|
| 2026.09.16 | ₩28,595 | ₩29,145 | ₩28,314 | ₩29,078 | +1.69% | 1.3만 |
|---|
| 2026.09.15 | ₩28,475 | ₩28,810 | ₩28,166 | ₩28,663 | +0.66% | 2.8만 |
|---|
| 2026.09.14 | ₩28,005 | ₩28,488 | ₩28,005 | ₩28,233 | +0.81% | 2.2만 |
|---|
| 2026.09.11 | ₩27,938 | ₩28,342 | ₩27,764 | ₩28,019 | +0.29% | 1.3만 |
|---|
| 2026.09.10 | ₩28,005 | ₩28,354 | ₩27,697 | ₩28,019 | +0.05% | 2.4만 |
|---|
| 2026.09.09 | ₩28,488 | ₩28,649 | ₩28,059 | ₩28,193 | -1.04% | 2.6만 |
|---|
| 2026.09.08 | ₩28,488 | ₩28,837 | ₩28,461 | ₩28,582 | +0.33% | 2.7만 |
|---|
| 2026.09.04 | ₩28,461 | ₩28,837 | ₩28,461 | ₩28,582 | +0.42% | 1.5만 |
|---|
| 2026.09.03 | ₩28,797 | ₩28,904 | ₩28,461 | ₩28,554 | -0.84% | 1.7만 |
|---|
| 2026.09.02 | ₩29,467 | ₩29,467 | ₩28,461 | ₩28,736 | -2.48% | 1.5만 |
|---|
| 2026.09.01 | ₩28,636 | ₩29,414 | ₩28,461 | ₩29,414 | +2.72% | 2.5만 |
|---|
| 2026.08.31 | ₩28,663 | ₩29,186 | ₩28,636 | ₩29,051 | +1.36% | 2.4만 |
|---|
| 2026.08.28 | ₩28,689 | ₩28,844 | ₩28,650 | ₩28,663 | -0.09% | 6.7천 |
|---|
| 2026.08.27 | ₩28,569 | ₩28,971 | ₩28,569 | ₩28,856 | +1.00% | 1.7만 |
|---|
| 2026.08.26 | ₩28,676 | ₩28,944 | ₩28,461 | ₩28,689 | +0.05% | 1.4만 |
|---|
| 2026.08.25 | ₩28,770 | ₩28,823 | ₩28,487 | ₩28,743 | -0.09% | 1.3만 |
|---|
| 2026.08.24 | ₩28,461 | ₩28,695 | ₩28,461 | ₩28,582 | +0.42% | 1.5만 |
|---|
| 2026.08.21 | ₩28,461 | ₩28,622 | ₩28,368 | ₩28,461 | +0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩28,488 | ₩28,743 | ₩28,387 | ₩28,636 | +0.52% | 2.4만 |
|---|
| 2026.08.19 | ₩28,743 | ₩28,770 | ₩28,394 | ₩28,649 | -0.33% | 1.7만 |
|---|
| 2026.08.18 | ₩28,837 | ₩28,864 | ₩28,461 | ₩28,649 | -0.65% | 2.7만 |
|---|
| 2026.08.17 | ₩29,038 | ₩29,092 | ₩28,931 | ₩29,051 | +0.05% | 1.5만 |
|---|
| 2026.08.14 | ₩28,957 | ₩29,159 | ₩28,931 | ₩29,011 | +0.19% | 1.2만 |
|---|
| 2026.08.13 | ₩28,971 | ₩29,199 | ₩28,958 | ₩29,012 | +0.14% | 2.3만 |
|---|
| 2026.08.12 | ₩28,944 | ₩29,078 | ₩28,944 | ₩28,984 | +0.14% | 1.4만 |
|---|
| 2026.08.11 | ₩28,904 | ₩29,072 | ₩28,904 | ₩28,998 | +0.32% | 1.1만 |
|---|
| 2026.08.10 | ₩29,038 | ₩29,211 | ₩28,823 | ₩28,904 | -0.46% | 2.3만 |
|---|
| 2026.08.07 | ₩29,040 | ₩29,106 | ₩29,038 | ₩29,038 | -0.01% | 7.8천 |
|---|
| 2026.08.06 | ₩29,085 | ₩29,132 | ₩29,038 | ₩29,085 | -0.00% | 1.3만 |
|---|
| 2026.08.05 | ₩29,092 | ₩29,172 | ₩29,078 | ₩29,078 | -0.05% | 1.4만 |
|---|
| 2026.08.04 | ₩29,092 | ₩29,226 | ₩29,092 | ₩29,105 | +0.05% | 1.3만 |
|---|
| 2026.08.03 | ₩29,065 | ₩29,226 | ₩29,065 | ₩29,092 | +0.09% | 6.6천 |
|---|
| 2026.07.31 | ₩29,038 | ₩29,239 | ₩29,025 | ₩29,226 | +0.65% | 2.6만 |
|---|
| 2026.07.30 | ₩28,998 | ₩29,105 | ₩28,971 | ₩29,078 | +0.28% | 2.2만 |
|---|
| 2026.07.29 | ₩29,038 | ₩29,172 | ₩28,998 | ₩29,051 | +0.05% | 1.9만 |
|---|
| 2026.07.28 | ₩29,051 | ₩29,239 | ₩29,051 | ₩29,172 | +0.42% | 1.7만 |
|---|
| 2026.07.27 | ₩29,212 | ₩29,212 | ₩29,065 | ₩29,078 | -0.46% | 2.3만 |
|---|
| 2026.07.24 | ₩29,078 | ₩29,159 | ₩29,038 | ₩29,078 | 0.00% | 2만 |
|---|
| 2026.07.23 | ₩29,400 | ₩29,400 | ₩29,078 | ₩29,159 | -0.82% | 2.7만 |
|---|
| 2026.07.22 | ₩29,373 | ₩29,494 | ₩29,373 | ₩29,414 | +0.14% | 1.5만 |
|---|
| 2026.07.21 | ₩29,481 | ₩29,628 | ₩29,387 | ₩29,454 | -0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩29,414 | ₩29,575 | ₩29,414 | ₩29,467 | +0.18% | 1.6만 |
|---|
| 2026.07.17 | ₩29,387 | ₩29,561 | ₩29,387 | ₩29,481 | +0.32% | 1.5만 |
|---|
| 2026.07.16 | ₩29,561 | ₩29,561 | ₩29,400 | ₩29,502 | -0.20% | 1.5만 |
|---|
| 2026.07.15 | ₩29,092 | ₩29,709 | ₩29,092 | ₩29,561 | +1.61% | 3.5만 |
|---|
| 2026.07.14 | ₩29,212 | ₩29,412 | ₩29,078 | ₩29,092 | -0.41% | 1.8만 |
|---|
| 2026.07.13 | ₩29,253 | ₩29,350 | ₩29,226 | ₩29,253 | 0.00% | 1.3만 |
|---|
| 2026.07.10 | ₩29,373 | ₩29,467 | ₩29,279 | ₩29,347 | -0.09% | 9.5천 |
|---|
| 2026.07.09 | ₩29,253 | ₩29,575 | ₩29,253 | ₩29,373 | +0.41% | 1.2만 |
|---|
| 2026.07.08 | ₩29,440 | ₩29,481 | ₩29,373 | ₩29,414 | -0.09% | 1.6만 |
|---|
| 2026.07.07 | ₩29,508 | ₩29,668 | ₩29,454 | ₩29,481 | -0.09% | 1.8만 |
|---|
| 2026.07.06 | ₩29,400 | ₩29,628 | ₩29,400 | ₩29,588 | +0.64% | 8.6천 |
|---|
| 2026.07.02 | ₩29,387 | ₩29,601 | ₩29,387 | ₩29,487 | +0.34% | 4.4천 |
|---|
| 2026.07.01 | ₩29,043 | ₩29,642 | ₩29,043 | ₩29,400 | +1.23% | 1.3만 |
|---|
| 2026.06.30 | ₩29,038 | ₩29,373 | ₩29,011 | ₩29,373 | +1.15% | 7.7만 |
|---|
| 2026.06.29 | ₩28,904 | ₩29,266 | ₩28,904 | ₩29,105 | +0.70% | 1.8만 |
|---|
| 2026.06.26 | ₩28,850 | ₩29,042 | ₩28,850 | ₩28,971 | +0.42% | 1.6만 |
|---|
| 2026.06.25 | ₩28,904 | ₩29,018 | ₩28,810 | ₩28,850 | -0.19% | 2만 |
|---|
| 2026.06.24 | ₩29,427 | ₩29,427 | ₩28,904 | ₩28,904 | -1.78% | 2.3만 |
|---|
| 2026.06.23 | ₩29,199 | ₩29,508 | ₩29,105 | ₩29,373 | +0.60% | 2만 |
|---|
| 2026.06.22 | ₩29,400 | ₩29,694 | ₩29,253 | ₩29,279 | -0.41% | 1.7만 |
|---|
| 2026.06.18 | ₩29,548 | ₩29,709 | ₩29,508 | ₩29,575 | +0.09% | 9.2천 |
|---|
| 2026.06.17 | ₩29,588 | ₩29,749 | ₩29,440 | ₩29,575 | -0.05% | 2.3만 |
|---|
| 2026.06.16 | ₩29,628 | ₩29,884 | ₩29,575 | ₩29,615 | -0.05% | 1.4만 |
|---|
| 2026.06.15 | ₩29,829 | ₩29,883 | ₩29,534 | ₩29,722 | -0.36% | 1.7만 |
|---|
| 2026.06.12 | ₩29,762 | ₩29,762 | ₩29,521 | ₩29,633 | -0.43% | 6.4천 |
|---|
| 2026.06.11 | ₩29,467 | ₩29,762 | ₩29,467 | ₩29,682 | +0.73% | 2.8만 |
|---|
| 2026.06.10 | ₩29,387 | ₩29,776 | ₩29,387 | ₩29,467 | +0.27% | 1.9만 |
|---|
| 2026.06.09 | ₩29,561 | ₩29,937 | ₩29,360 | ₩29,709 | +0.50% | 2.7만 |
|---|
| 2026.06.08 | ₩29,789 | ₩29,955 | ₩29,561 | ₩29,628 | -0.54% | 2.1만 |
|---|
| 2026.06.05 | ₩29,628 | ₩30,017 | ₩29,628 | ₩29,896 | +0.91% | 1만 |
|---|
| 2026.06.04 | ₩29,883 | ₩30,044 | ₩29,615 | ₩30,017 | +0.45% | 2만 |
|---|
| 2026.06.03 | ₩29,789 | ₩29,977 | ₩29,722 | ₩29,789 | 0.00% | 1.2만 |
|---|
| 2026.06.02 | ₩30,098 | ₩30,151 | ₩29,843 | ₩29,937 | -0.53% | 1.8만 |
|---|
| 2026.06.01 | ₩30,151 | ₩30,259 | ₩29,990 | ₩30,071 | -0.27% | 1.4만 |
|---|
| 2026.05.29 | ₩30,768 | ₩30,768 | ₩30,527 | ₩30,540 | -0.74% | 1.4만 |
|---|
| 2026.05.28 | ₩30,594 | ₩30,782 | ₩30,594 | ₩30,768 | +0.57% | 1.1만 |
|---|
| 2026.05.27 | ₩30,540 | ₩30,715 | ₩30,500 | ₩30,594 | +0.18% | 1.7만 |
|---|
| 2026.05.26 | ₩30,460 | ₩30,661 | ₩30,460 | ₩30,629 | +0.56% | 7.6천 |
|---|
| 2026.05.22 | ₩30,379 | ₩30,580 | ₩30,379 | ₩30,460 | +0.26% | 5천 |
|---|
| 2026.05.21 | ₩30,607 | ₩30,701 | ₩30,393 | ₩30,525 | -0.27% | 1.7만 |
|---|
| 2026.05.20 | ₩30,661 | ₩30,768 | ₩30,554 | ₩30,607 | -0.17% | 1.3만 |
|---|
| 2026.05.19 | ₩30,916 | ₩30,916 | ₩30,728 | ₩30,782 | -0.43% | 1.5만 |
|---|
| 2026.05.18 | ₩31,063 | ₩31,224 | ₩30,862 | ₩30,949 | -0.37% | 1.1만 |
|---|
| 2026.05.15 | ₩31,144 | ₩31,144 | ₩30,973 | ₩31,063 | -0.26% | 3.5천 |
|---|
| 2026.05.14 | ₩31,251 | ₩31,627 | ₩31,184 | ₩31,184 | -0.21% | 1.1만 |
|---|
| 2026.05.13 | ₩31,278 | ₩31,278 | ₩31,185 | ₩31,185 | -0.30% | 2.5천 |
|---|
| 2026.05.12 | ₩31,050 | ₩31,345 | ₩30,983 | ₩31,271 | +0.71% | 2.3만 |
|---|
| 2026.05.11 | ₩31,211 | ₩31,211 | ₩30,996 | ₩31,104 | -0.34% | 1.2만 |
|---|
| 2026.05.08 | ₩31,117 | ₩31,211 | ₩31,037 | ₩31,117 | 0.00% | 6.8천 |
|---|
| 2026.05.07 | ₩31,010 | ₩31,151 | ₩30,996 | ₩30,996 | -0.04% | 8.2천 |
|---|
| 2026.05.06 | ₩30,996 | ₩31,264 | ₩30,996 | ₩31,010 | +0.04% | 7.2천 |
|---|
| 2026.05.05 | ₩30,996 | ₩31,355 | ₩30,956 | ₩30,983 | -0.04% | 5.1천 |
|---|
| 2026.05.04 | ₩31,372 | ₩31,372 | ₩31,078 | ₩31,078 | -0.94% | 8.8천 |
|---|
| 2026.05.01 | ₩31,479 | ₩31,479 | ₩31,063 | ₩31,130 | -1.11% | 4.6천 |
|---|
| 2026.04.30 | ₩30,969 | ₩31,263 | ₩30,969 | ₩31,197 | +0.74% | 1.1만 |
|---|
| 2026.04.29 | ₩31,144 | ₩31,305 | ₩30,956 | ₩31,117 | -0.09% | 1.1만 |
|---|
| 2026.04.28 | ₩31,130 | ₩31,305 | ₩31,130 | ₩31,224 | +0.30% | 5.5천 |
|---|
| 2026.04.27 | ₩31,412 | ₩31,412 | ₩31,184 | ₩31,265 | -0.47% | 5.1천 |
|---|
| 2026.04.24 | ₩31,197 | ₩31,519 | ₩31,197 | ₩31,265 | +0.21% | 9.8천 |
|---|
| 2026.04.23 | ₩31,399 | ₩31,506 | ₩31,278 | ₩31,278 | -0.38% | 6.6천 |
|---|
| 2026.04.22 | ₩31,318 | ₩31,519 | ₩31,224 | ₩31,425 | +0.34% | 7.4천 |
|---|
| 2026.04.21 | ₩31,265 | ₩31,399 | ₩31,265 | ₩31,399 | +0.43% | 7.2천 |
|---|
| 2026.04.20 | ₩31,251 | ₩31,533 | ₩31,251 | ₩31,345 | +0.30% | 4.2천 |
|---|
| 2026.04.17 | ₩31,345 | ₩31,519 | ₩31,332 | ₩31,332 | -0.04% | 5.6천 |
|---|
| 2026.04.16 | ₩31,519 | ₩31,533 | ₩31,291 | ₩31,305 | -0.68% | 6.8천 |
|---|
| 2026.04.15 | ₩31,539 | ₩31,546 | ₩31,345 | ₩31,479 | -0.19% | 1.1만 |
|---|
| 2026.04.14 | ₩31,586 | ₩31,653 | ₩31,318 | ₩31,358 | -0.72% | 1.5만 |
|---|
| 2026.04.13 | ₩31,707 | ₩31,941 | ₩31,358 | ₩31,385 | -1.02% | 2.6만 |
|---|
| 2026.04.10 | ₩31,707 | ₩31,942 | ₩31,707 | ₩31,747 | +0.13% | 9.6천 |
|---|
| 2026.04.09 | ₩31,828 | ₩32,217 | ₩31,801 | ₩31,828 | 0.00% | 5.3천 |
|---|
| 2026.04.08 | ₩32,150 | ₩32,431 | ₩31,707 | ₩31,707 | -1.38% | 0 |
|---|
| 2026.04.07 | ₩32,123 | ₩32,190 | ₩31,882 | ₩32,002 | -0.38% | 1.4만 |
|---|
| 2026.04.06 | ₩31,761 | ₩32,123 | ₩31,707 | ₩32,110 | +1.10% | 1만 |
|---|
| 2026.04.02 | ₩31,828 | ₩32,056 | ₩31,761 | ₩31,989 | +0.51% | 1.2만 |
|---|
| 2026.04.01 | ₩32,136 | ₩32,136 | ₩31,814 | ₩31,949 | -0.58% | 2.4만 |
|---|
| 2026.03.31 | ₩31,855 | ₩32,405 | ₩31,654 | ₩32,177 | +1.01% | 18.8만 |
|---|
| 2026.03.30 | ₩31,694 | ₩31,922 | ₩31,412 | ₩31,801 | +0.34% | 3만 |
|---|
| 2026.03.27 | ₩31,452 | ₩31,493 | ₩31,318 | ₩31,479 | +0.09% | 7.8천 |
|---|
| 2026.03.26 | ₩31,506 | ₩31,640 | ₩31,210 | ₩31,533 | +0.09% | 1만 |
|---|
| 2026.03.25 | ₩31,318 | ₩31,654 | ₩31,318 | ₩31,506 | +0.60% | 1.2만 |
|---|
| 2026.03.24 | ₩31,224 | ₩31,519 | ₩30,956 | ₩31,169 | -0.18% | 2.5만 |
|---|
| 2026.03.23 | ₩31,204 | ₩31,332 | ₩30,876 | ₩30,956 | -0.80% | 1.2만 |
|---|
| 2026.03.20 | ₩31,157 | ₩31,278 | ₩30,876 | ₩30,876 | -0.90% | 1.1만 |
|---|
| 2026.03.19 | ₩31,425 | ₩31,439 | ₩31,131 | ₩31,244 | -0.58% | 1.3만 |
|---|
| 2026.03.18 | ₩31,573 | ₩31,573 | ₩31,211 | ₩31,224 | -1.10% | 8천 |
|---|
| 2026.03.17 | ₩31,345 | ₩31,573 | ₩31,318 | ₩31,332 | -0.04% | 8.1천 |
|---|
| 2026.03.16 | ₩31,492 | ₩31,492 | ₩31,211 | ₩31,332 | -0.51% | 1.5만 |
|---|
| 2026.03.13 | ₩31,130 | ₩31,278 | ₩31,117 | ₩31,184 | +0.17% | 2.8천 |
|---|
| 2026.03.12 | ₩31,519 | ₩31,519 | ₩31,077 | ₩31,251 | -0.85% | 8.6천 |
|---|
| 2026.03.11 | ₩31,506 | ₩31,506 | ₩31,211 | ₩31,265 | -0.77% | 1.6만 |
|---|
| 2026.03.10 | ₩31,506 | ₩31,599 | ₩31,382 | ₩31,493 | -0.04% | 11 |
|---|
| 2026.03.09 | ₩31,707 | ₩31,707 | ₩31,157 | ₩31,439 | -0.85% | 11 |
|---|
| 2026.03.06 | ₩31,613 | ₩31,613 | ₩31,318 | ₩31,412 | -0.64% | 11 |
|---|
| 2026.03.05 | ₩31,761 | ₩31,814 | ₩31,613 | ₩31,627 | -0.42% | 11 |
|---|
| 2026.03.04 | ₩31,533 | ₩31,801 | ₩31,533 | ₩31,757 | +0.71% | 11 |
|---|
| 2026.03.03 | ₩31,734 | ₩31,761 | ₩31,399 | ₩31,560 | -0.55% | 11 |
|---|
| 2026.03.02 | ₩31,841 | ₩31,975 | ₩31,506 | ₩31,761 | -0.25% | 11 |
|---|
| 2026.02.27 | ₩32,498 | ₩32,606 | ₩31,814 | ₩32,203 | -0.91% | 11 |
|---|
| 2026.02.26 | ₩32,619 | ₩32,659 | ₩32,525 | ₩32,659 | +0.12% | 4.6천 |
|---|
| 2026.02.25 | ₩32,364 | ₩32,606 | ₩32,364 | ₩32,606 | +0.75% | 11 |
|---|
| 2026.02.24 | ₩32,552 | ₩32,552 | ₩32,351 | ₩32,364 | -0.58% | 11 |
|---|
| 2026.02.23 | ₩32,592 | ₩32,592 | ₩32,418 | ₩32,484 | -0.33% | 11 |
|---|
| 2026.02.20 | ₩32,364 | ₩32,552 | ₩32,340 | ₩32,498 | +0.41% | 1.3만 |
|---|
| 2026.02.19 | ₩32,297 | ₩32,525 | ₩32,297 | ₩32,405 | +0.33% | 1.7만 |
|---|
| 2026.02.18 | ₩32,458 | ₩32,525 | ₩32,195 | ₩32,525 | +0.21% | 1.3만 |
|---|
| 2026.02.17 | ₩32,190 | ₩32,445 | ₩32,190 | ₩32,391 | +0.62% | 2.1만 |
|---|
| 2026.02.13 | ₩31,949 | ₩32,257 | ₩31,949 | ₩32,190 | +0.76% | 5.8천 |
|---|
| 2026.02.12 | ₩31,788 | ₩32,177 | ₩31,721 | ₩32,177 | +1.22% | 7.5천 |
|---|
| 2026.02.11 | ₩31,654 | ₩32,284 | ₩31,654 | ₩31,778 | +0.39% | 1.8만 |
|---|
| 2026.02.10 | ₩31,868 | ₩31,908 | ₩31,694 | ₩31,908 | +0.13% | 5.7천 |
|---|
| 2026.02.09 | ₩31,694 | ₩31,855 | ₩31,694 | ₩31,721 | +0.08% | 1.3만 |
|---|
| 2026.02.06 | ₩31,721 | ₩31,841 | ₩31,654 | ₩31,747 | +0.08% | 1.2만 |
|---|
| 2026.02.05 | ₩31,385 | ₩31,667 | ₩31,385 | ₩31,666 | +0.89% | 1.9만 |
|---|
| 2026.02.04 | ₩31,318 | ₩31,533 | ₩31,305 | ₩31,506 | +0.60% | 1.9만 |
|---|
| 2026.02.03 | ₩31,640 | ₩31,640 | ₩31,278 | ₩31,358 | -0.89% | 1.7만 |
|---|
| 2026.02.02 | ₩31,573 | ₩31,667 | ₩31,519 | ₩31,533 | -0.13% | 7.7천 |
|---|
| 2026.01.30 | ₩31,573 | ₩31,717 | ₩31,385 | ₩31,600 | +0.08% | 9.1천 |
|---|
| 2026.01.29 | ₩31,935 | ₩31,935 | ₩31,412 | ₩31,627 | -0.97% | 2.5만 |
|---|
| 2026.01.28 | ₩31,922 | ₩32,163 | ₩31,855 | ₩32,016 | +0.29% | 5.7천 |
|---|
| 2026.01.27 | ₩32,029 | ₩32,284 | ₩31,922 | ₩31,992 | -0.12% | 2.5만 |
|---|
| 2026.01.26 | ₩31,949 | ₩32,083 | ₩31,855 | ₩32,042 | +0.29% | 1.2만 |
|---|
| 2026.01.23 | ₩31,997 | ₩32,056 | ₩31,962 | ₩31,976 | -0.07% | 6.3천 |
|---|
| 2026.01.22 | ₩31,586 | ₩32,096 | ₩31,586 | ₩32,042 | +1.44% | 1.2만 |
|---|
| 2026.01.21 | ₩31,439 | ₩31,774 | ₩31,439 | ₩31,586 | +0.47% | 1.1만 |
|---|
| 2026.01.20 | ₩31,607 | ₩31,694 | ₩31,399 | ₩31,586 | -0.06% | 1.9만 |
|---|
| 2026.01.16 | ₩31,694 | ₩31,841 | ₩31,640 | ₩31,680 | -0.04% | 1.9만 |
|---|
| 2026.01.15 | ₩31,922 | ₩32,056 | ₩31,613 | ₩31,774 | -0.46% | 1.7만 |
|---|
| 2026.01.14 | ₩31,560 | ₩31,761 | ₩31,560 | ₩31,761 | +0.64% | 1만 |
|---|
| 2026.01.13 | ₩31,452 | ₩31,868 | ₩31,452 | ₩31,680 | +0.72% | 1.3만 |
|---|
| 2026.01.12 | ₩31,631 | ₩31,732 | ₩31,372 | ₩31,546 | -0.27% | 1.2만 |
|---|
| 2026.01.09 | ₩31,632 | ₩31,707 | ₩31,358 | ₩31,586 | -0.14% | 2.2만 |
|---|
| 2026.01.08 | ₩31,399 | ₩31,654 | ₩31,399 | ₩31,519 | +0.38% | 1.6만 |
|---|
| 2026.01.07 | ₩31,197 | ₩31,439 | ₩31,197 | ₩31,439 | +0.77% | 3.4만 |
|---|
| 2026.01.06 | ₩31,452 | ₩31,541 | ₩31,171 | ₩31,197 | -0.81% | 1.5만 |
|---|
| 2026.01.05 | ₩31,332 | ₩31,613 | ₩31,318 | ₩31,318 | -0.04% | 1.2만 |
|---|
| 2026.01.02 | ₩31,424 | ₩31,533 | ₩31,197 | ₩31,493 | +0.22% | 9.5천 |
|---|
| 2025.12.31 | ₩31,197 | ₩31,385 | ₩31,184 | ₩31,184 | -0.04% | 2.6만 |
|---|
| 2025.12.30 | ₩31,291 | ₩31,385 | ₩31,197 | ₩31,291 | 0.00% | 2.3만 |
|---|
| 2025.12.29 | ₩31,493 | ₩31,586 | ₩31,278 | ₩31,345 | -0.47% | 2.7만 |
|---|
| 2025.12.26 | ₩31,412 | ₩31,680 | ₩31,412 | ₩31,680 | +0.85% | 1.1만 |
|---|
| 2025.12.24 | ₩31,493 | ₩31,747 | ₩31,479 | ₩31,611 | +0.38% | 7천 |
|---|
| 2025.12.23 | ₩31,506 | ₩31,747 | ₩31,479 | ₩31,613 | +0.34% | 1.6만 |
|---|
| 2025.12.22 | ₩31,519 | ₩31,868 | ₩31,493 | ₩31,574 | +0.17% | 2.6만 |
|---|
| 2025.12.19 | ₩31,479 | ₩31,882 | ₩31,412 | ₩31,600 | +0.38% | 1.8만 |
|---|
| 2025.12.18 | ₩31,466 | ₩31,814 | ₩31,291 | ₩31,680 | +0.68% | 2.1만 |
|---|
| 2025.12.17 | ₩31,453 | ₩31,721 | ₩31,372 | ₩31,425 | -0.09% | 3.6만 |
|---|
| 2025.12.16 | ₩31,452 | ₩31,721 | ₩31,452 | ₩31,613 | +0.51% | 9.9천 |
|---|
| 2025.12.15 | ₩31,707 | ₩31,734 | ₩31,425 | ₩31,466 | -0.76% | 2.5만 |
|---|
| 2025.12.12 | ₩31,278 | ₩31,613 | ₩31,238 | ₩31,385 | +0.34% | 2.7만 |
|---|
| 2025.12.11 | ₩31,184 | ₩31,479 | ₩31,184 | ₩31,332 | +0.47% | 1.6만 |
|---|
| 2025.12.10 | ₩31,385 | ₩31,399 | ₩31,144 | ₩31,184 | -0.64% | 2만 |
|---|
| 2025.12.09 | ₩31,090 | ₩31,358 | ₩31,090 | ₩31,345 | +0.82% | 4만 |
|---|
| 2025.12.08 | ₩31,251 | ₩31,519 | ₩31,077 | ₩31,117 | -0.43% | 2.1만 |
|---|
| 2025.12.05 | ₩31,452 | ₩31,654 | ₩31,278 | ₩31,318 | -0.43% | 1.4만 |
|---|
| 2025.12.04 | ₩31,533 | ₩31,906 | ₩31,452 | ₩31,485 | -0.15% | 1만 |
|---|
| 2025.12.03 | ₩31,855 | ₩31,989 | ₩31,452 | ₩31,519 | -1.05% | 2.8만 |
|---|
| 2025.12.02 | ₩31,841 | ₩32,029 | ₩31,586 | ₩31,828 | -0.04% | 2만 |
|---|
| 2025.12.01 | ₩31,949 | ₩32,049 | ₩31,629 | ₩31,721 | -0.71% | 1.1만 |
|---|
| 2025.11.28 | ₩32,753 | ₩32,794 | ₩32,324 | ₩32,324 | -1.31% | 3.2만 |
|---|
| 2025.11.26 | ₩32,431 | ₩32,700 | ₩32,431 | ₩32,552 | +0.37% | 5.5천 |
|---|
| 2025.11.25 | ₩32,203 | ₩32,713 | ₩31,949 | ₩32,606 | +1.25% | 1.6만 |
|---|
| 2025.11.24 | ₩32,063 | ₩32,230 | ₩31,935 | ₩32,056 | -0.02% | 9.9천 |
|---|
| 2025.11.21 | ₩31,949 | ₩32,244 | ₩31,828 | ₩31,895 | -0.17% | 1.2만 |
|---|
| 2025.11.20 | ₩32,525 | ₩32,606 | ₩31,962 | ₩32,176 | -1.07% | 9.4천 |
|---|
| 2025.11.19 | ₩32,056 | ₩32,364 | ₩31,828 | ₩32,250 | +0.61% | 1.3만 |
|---|
| 2025.11.18 | ₩31,828 | ₩32,552 | ₩31,828 | ₩32,173 | +1.08% | 7.3천 |
|---|
| 2025.11.17 | ₩32,418 | ₩32,713 | ₩31,895 | ₩31,922 | -1.53% | 1.7만 |
|---|
| 2025.11.14 | ₩32,472 | ₩32,767 | ₩32,324 | ₩32,418 | -0.17% | 1만 |
|---|
| 2025.11.13 | ₩32,780 | ₩33,035 | ₩32,498 | ₩32,498 | -0.86% | 7.9천 |
|---|
| 2025.11.12 | ₩32,981 | ₩33,129 | ₩32,887 | ₩32,890 | -0.28% | 1.2만 |
|---|
| 2025.11.11 | ₩32,901 | ₩33,156 | ₩32,901 | ₩33,048 | +0.45% | 5.6천 |
|---|
| 2025.11.10 | ₩33,142 | ₩33,303 | ₩33,035 | ₩33,142 | 0.00% | 1.1만 |
|---|
| 2025.11.07 | ₩33,263 | ₩33,263 | ₩33,102 | ₩33,223 | -0.12% | 5.1천 |
|---|
| 2025.11.06 | ₩33,129 | ₩33,411 | ₩33,035 | ₩33,330 | +0.61% | 9.2천 |
|---|
| 2025.11.05 | ₩33,048 | ₩33,330 | ₩33,048 | ₩33,196 | +0.45% | 1.2만 |
|---|
| 2025.11.04 | ₩33,290 | ₩33,330 | ₩33,159 | ₩33,196 | -0.28% | 1.2만 |
|---|
| 2025.11.03 | ₩33,504 | ₩33,504 | ₩33,008 | ₩33,226 | -0.83% | 1.4만 |
|---|
| 2025.10.31 | ₩33,169 | ₩33,518 | ₩33,169 | ₩33,397 | +0.69% | 3.9만 |
|---|
| 2025.10.30 | ₩33,531 | ₩33,531 | ₩33,234 | ₩33,234 | -0.89% | 6.1천 |
|---|
| 2025.10.29 | ₩33,370 | ₩33,612 | ₩33,370 | ₩33,531 | +0.48% | 1.5만 |
|---|
| 2025.10.28 | ₩33,478 | ₩33,478 | ₩33,345 | ₩33,464 | -0.04% | 5.8천 |
|---|
| 2025.10.27 | ₩33,384 | ₩33,504 | ₩33,196 | ₩33,437 | +0.16% | 8.4천 |
|---|
| 2025.10.24 | ₩33,156 | ₩33,370 | ₩33,129 | ₩33,129 | -0.08% | 9.2천 |
|---|
| 2025.10.23 | ₩33,196 | ₩33,317 | ₩33,035 | ₩33,156 | -0.12% | 6.6천 |
|---|
| 2025.10.22 | ₩33,317 | ₩33,317 | ₩33,156 | ₩33,189 | -0.38% | 1.4만 |
|---|
| 2025.10.21 | ₩32,807 | ₩33,330 | ₩32,767 | ₩33,330 | +1.59% | 1.4만 |
|---|
| 2025.10.20 | ₩32,606 | ₩33,035 | ₩32,606 | ₩32,941 | +1.03% | 1.3만 |
|---|
| 2025.10.17 | ₩33,048 | ₩33,048 | ₩32,579 | ₩32,659 | -1.18% | 1.6만 |
|---|
| 2025.10.16 | ₩32,780 | ₩33,035 | ₩32,700 | ₩32,995 | +0.65% | 1.6만 |
|---|
| 2025.10.15 | ₩32,780 | ₩33,022 | ₩32,780 | ₩32,981 | +0.61% | 6.9천 |
|---|
| 2025.10.14 | ₩32,948 | ₩32,995 | ₩32,780 | ₩32,847 | -0.31% | 3.2만 |
|---|
| 2025.10.13 | ₩32,713 | ₩33,035 | ₩32,713 | ₩33,008 | +0.90% | 1.6만 |
|---|
| 2025.10.10 | ₩32,391 | ₩32,673 | ₩32,391 | ₩32,633 | +0.75% | 2.2만 |
|---|
