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 | ₩26,940 | ₩27,098 | ₩26,598 | ₩27,027 | +0.32% | 2.4만 |
| 2026.10.08 | ₩27,094 | ₩27,322 | ₩26,732 | ₩26,866 | -0.84% | 3.1만 |
| 2026.10.07 | ₩27,108 | ₩28,154 | ₩27,108 | ₩27,255 | +0.54% | 4.3만 |
| 2026.10.06 | ₩27,497 | ₩28,275 | ₩27,094 | ₩27,094 | -1.46% | 4.3만 |
| 2026.10.05 | ₩27,644 | ₩28,583 | ₩27,322 | ₩27,537 | -0.39% | 2.6만 |
| 2026.10.02 | ₩28,382 | ₩28,503 | ₩27,577 | ₩27,711 | -2.36% | 2.9만 |
| 2026.10.01 | ₩27,711 | ₩28,382 | ₩27,255 | ₩28,382 | +2.42% | 2.4만 |
| 2026.09.30 | ₩28,624 | ₩28,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,631 |
| -3.47% |
| 5만 |
| 2026.09.29 | ₩28,852 | ₩28,852 | ₩28,221 | ₩28,409 | -1.53% | 1.5만 |
|---|
| 2026.09.28 | ₩29,217 | ₩29,217 | ₩28,355 | ₩28,758 | -1.57% | 1.6만 |
|---|
| 2026.09.25 | ₩29,348 | ₩29,375 | ₩28,811 | ₩29,053 | -1.01% | 2.4만 |
|---|
| 2026.09.24 | ₩29,080 | ₩29,442 | ₩28,945 | ₩29,160 | +0.28% | 3.3만 |
|---|
| 2026.09.23 | ₩28,999 | ₩29,308 | ₩28,892 | ₩29,241 | +0.83% | 2.6만 |
|---|
| 2026.09.22 | ₩29,106 | ₩29,710 | ₩28,959 | ₩29,031 | -0.26% | 3.8만 |
|---|
| 2026.09.21 | ₩29,207 | ₩29,964 | ₩29,160 | ₩29,347 | +0.48% | 2.4만 |
|---|
| 2026.09.18 | ₩28,556 | ₩29,643 | ₩28,556 | ₩29,321 | +2.68% | 3.7만 |
|---|
| 2026.09.17 | ₩29,093 | ₩29,321 | ₩28,422 | ₩28,704 | -1.34% | 3.7만 |
|---|
| 2026.09.16 | ₩28,597 | ₩29,147 | ₩28,315 | ₩29,080 | +1.69% | 1.3만 |
|---|
| 2026.09.15 | ₩28,476 | ₩28,811 | ₩28,168 | ₩28,664 | +0.66% | 2.8만 |
|---|
| 2026.09.14 | ₩28,007 | ₩28,489 | ₩28,007 | ₩28,235 | +0.81% | 2.2만 |
|---|
| 2026.09.11 | ₩27,939 | ₩28,343 | ₩27,765 | ₩28,020 | +0.29% | 1.3만 |
|---|
| 2026.09.10 | ₩28,007 | ₩28,355 | ₩27,698 | ₩28,020 | +0.05% | 2.4만 |
|---|
| 2026.09.09 | ₩28,489 | ₩28,650 | ₩28,060 | ₩28,194 | -1.04% | 2.6만 |
|---|
| 2026.09.08 | ₩28,489 | ₩28,838 | ₩28,463 | ₩28,583 | +0.33% | 2.7만 |
|---|
| 2026.09.04 | ₩28,463 | ₩28,838 | ₩28,463 | ₩28,583 | +0.42% | 1.5만 |
|---|
| 2026.09.03 | ₩28,798 | ₩28,905 | ₩28,463 | ₩28,556 | -0.84% | 1.7만 |
|---|
| 2026.09.02 | ₩29,469 | ₩29,469 | ₩28,463 | ₩28,738 | -2.48% | 1.5만 |
|---|
| 2026.09.01 | ₩28,637 | ₩29,415 | ₩28,463 | ₩29,415 | +2.72% | 2.5만 |
|---|
| 2026.08.31 | ₩28,664 | ₩29,187 | ₩28,637 | ₩29,053 | +1.36% | 2.4만 |
|---|
| 2026.08.28 | ₩28,691 | ₩28,845 | ₩28,652 | ₩28,664 | -0.09% | 6.7천 |
|---|
| 2026.08.27 | ₩28,570 | ₩28,972 | ₩28,570 | ₩28,857 | +1.00% | 1.7만 |
|---|
| 2026.08.26 | ₩28,677 | ₩28,945 | ₩28,463 | ₩28,691 | +0.05% | 1.4만 |
|---|
| 2026.08.25 | ₩28,771 | ₩28,825 | ₩28,489 | ₩28,744 | -0.09% | 1.3만 |
|---|
| 2026.08.24 | ₩28,463 | ₩28,696 | ₩28,463 | ₩28,583 | +0.42% | 1.5만 |
|---|
| 2026.08.21 | ₩28,463 | ₩28,624 | ₩28,369 | ₩28,463 | +0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩28,489 | ₩28,744 | ₩28,388 | ₩28,637 | +0.52% | 2.4만 |
|---|
| 2026.08.19 | ₩28,744 | ₩28,771 | ₩28,396 | ₩28,650 | -0.33% | 1.7만 |
|---|
| 2026.08.18 | ₩28,838 | ₩28,865 | ₩28,463 | ₩28,650 | -0.65% | 2.7만 |
|---|
| 2026.08.17 | ₩29,039 | ₩29,093 | ₩28,932 | ₩29,053 | +0.05% | 1.5만 |
|---|
| 2026.08.14 | ₩28,959 | ₩29,160 | ₩28,932 | ₩29,013 | +0.19% | 1.2만 |
|---|
| 2026.08.13 | ₩28,972 | ₩29,200 | ₩28,959 | ₩29,013 | +0.14% | 2.3만 |
|---|
| 2026.08.12 | ₩28,945 | ₩29,080 | ₩28,945 | ₩28,986 | +0.14% | 1.4만 |
|---|
| 2026.08.11 | ₩28,905 | ₩29,073 | ₩28,905 | ₩28,999 | +0.32% | 1.1만 |
|---|
| 2026.08.10 | ₩29,039 | ₩29,212 | ₩28,825 | ₩28,905 | -0.46% | 2.3만 |
|---|
| 2026.08.07 | ₩29,041 | ₩29,107 | ₩29,039 | ₩29,039 | -0.01% | 7.8천 |
|---|
| 2026.08.06 | ₩29,086 | ₩29,133 | ₩29,039 | ₩29,086 | -0.00% | 1.3만 |
|---|
| 2026.08.05 | ₩29,093 | ₩29,173 | ₩29,080 | ₩29,080 | -0.05% | 1.4만 |
|---|
| 2026.08.04 | ₩29,093 | ₩29,227 | ₩29,093 | ₩29,106 | +0.05% | 1.3만 |
|---|
| 2026.08.03 | ₩29,066 | ₩29,227 | ₩29,066 | ₩29,093 | +0.09% | 6.6천 |
|---|
| 2026.07.31 | ₩29,039 | ₩29,241 | ₩29,026 | ₩29,227 | +0.65% | 2.6만 |
|---|
| 2026.07.30 | ₩28,999 | ₩29,106 | ₩28,972 | ₩29,080 | +0.28% | 2.2만 |
|---|
| 2026.07.29 | ₩29,039 | ₩29,173 | ₩28,999 | ₩29,053 | +0.05% | 1.9만 |
|---|
| 2026.07.28 | ₩29,053 | ₩29,241 | ₩29,053 | ₩29,173 | +0.42% | 1.7만 |
|---|
| 2026.07.27 | ₩29,214 | ₩29,214 | ₩29,066 | ₩29,080 | -0.46% | 2.3만 |
|---|
| 2026.07.24 | ₩29,080 | ₩29,160 | ₩29,039 | ₩29,080 | 0.00% | 2만 |
|---|
| 2026.07.23 | ₩29,402 | ₩29,402 | ₩29,080 | ₩29,160 | -0.82% | 2.7만 |
|---|
| 2026.07.22 | ₩29,375 | ₩29,495 | ₩29,375 | ₩29,415 | +0.14% | 1.5만 |
|---|
| 2026.07.21 | ₩29,482 | ₩29,629 | ₩29,388 | ₩29,455 | -0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩29,415 | ₩29,576 | ₩29,415 | ₩29,469 | +0.18% | 1.6만 |
|---|
| 2026.07.17 | ₩29,388 | ₩29,562 | ₩29,388 | ₩29,482 | +0.32% | 1.5만 |
|---|
| 2026.07.16 | ₩29,562 | ₩29,562 | ₩29,402 | ₩29,503 | -0.20% | 1.5만 |
|---|
| 2026.07.15 | ₩29,093 | ₩29,710 | ₩29,093 | ₩29,562 | +1.61% | 3.5만 |
|---|
| 2026.07.14 | ₩29,214 | ₩29,414 | ₩29,080 | ₩29,093 | -0.41% | 1.8만 |
|---|
| 2026.07.13 | ₩29,254 | ₩29,351 | ₩29,227 | ₩29,254 | 0.00% | 1.3만 |
|---|
| 2026.07.10 | ₩29,375 | ₩29,469 | ₩29,281 | ₩29,348 | -0.09% | 9.5천 |
|---|
| 2026.07.09 | ₩29,254 | ₩29,576 | ₩29,254 | ₩29,375 | +0.41% | 1.2만 |
|---|
| 2026.07.08 | ₩29,442 | ₩29,482 | ₩29,375 | ₩29,415 | -0.09% | 1.6만 |
|---|
| 2026.07.07 | ₩29,509 | ₩29,670 | ₩29,455 | ₩29,482 | -0.09% | 1.8만 |
|---|
| 2026.07.06 | ₩29,402 | ₩29,629 | ₩29,402 | ₩29,589 | +0.64% | 8.6천 |
|---|
| 2026.07.02 | ₩29,388 | ₩29,603 | ₩29,388 | ₩29,489 | +0.34% | 4.4천 |
|---|
| 2026.07.01 | ₩29,045 | ₩29,643 | ₩29,045 | ₩29,402 | +1.23% | 1.3만 |
|---|
| 2026.06.30 | ₩29,039 | ₩29,375 | ₩29,013 | ₩29,375 | +1.15% | 7.7만 |
|---|
| 2026.06.29 | ₩28,905 | ₩29,267 | ₩28,905 | ₩29,106 | +0.70% | 1.8만 |
|---|
| 2026.06.26 | ₩28,852 | ₩29,043 | ₩28,852 | ₩28,972 | +0.42% | 1.6만 |
|---|
| 2026.06.25 | ₩28,905 | ₩29,019 | ₩28,811 | ₩28,852 | -0.19% | 2만 |
|---|
| 2026.06.24 | ₩29,428 | ₩29,428 | ₩28,905 | ₩28,905 | -1.78% | 2.3만 |
|---|
| 2026.06.23 | ₩29,200 | ₩29,509 | ₩29,106 | ₩29,375 | +0.60% | 2만 |
|---|
| 2026.06.22 | ₩29,402 | ₩29,695 | ₩29,254 | ₩29,281 | -0.41% | 1.7만 |
|---|
| 2026.06.18 | ₩29,549 | ₩29,710 | ₩29,509 | ₩29,576 | +0.09% | 9.2천 |
|---|
| 2026.06.17 | ₩29,589 | ₩29,750 | ₩29,442 | ₩29,576 | -0.05% | 2.3만 |
|---|
| 2026.06.16 | ₩29,630 | ₩29,885 | ₩29,576 | ₩29,616 | -0.05% | 1.4만 |
|---|
| 2026.06.15 | ₩29,831 | ₩29,884 | ₩29,536 | ₩29,723 | -0.36% | 1.7만 |
|---|
| 2026.06.12 | ₩29,764 | ₩29,764 | ₩29,522 | ₩29,635 | -0.43% | 6.4천 |
|---|
| 2026.06.11 | ₩29,469 | ₩29,764 | ₩29,469 | ₩29,683 | +0.73% | 2.8만 |
|---|
| 2026.06.10 | ₩29,388 | ₩29,777 | ₩29,388 | ₩29,469 | +0.27% | 1.9만 |
|---|
| 2026.06.09 | ₩29,562 | ₩29,938 | ₩29,361 | ₩29,710 | +0.50% | 2.7만 |
|---|
| 2026.06.08 | ₩29,790 | ₩29,957 | ₩29,562 | ₩29,630 | -0.54% | 2.1만 |
|---|
| 2026.06.05 | ₩29,630 | ₩30,019 | ₩29,630 | ₩29,898 | +0.91% | 1만 |
|---|
| 2026.06.04 | ₩29,884 | ₩30,045 | ₩29,616 | ₩30,019 | +0.45% | 2만 |
|---|
| 2026.06.03 | ₩29,790 | ₩29,978 | ₩29,723 | ₩29,790 | 0.00% | 1.2만 |
|---|
| 2026.06.02 | ₩30,099 | ₩30,153 | ₩29,844 | ₩29,938 | -0.53% | 1.8만 |
|---|
| 2026.06.01 | ₩30,153 | ₩30,260 | ₩29,992 | ₩30,072 | -0.27% | 1.4만 |
|---|
| 2026.05.29 | ₩30,770 | ₩30,770 | ₩30,528 | ₩30,542 | -0.74% | 1.4만 |
|---|
| 2026.05.28 | ₩30,595 | ₩30,783 | ₩30,595 | ₩30,770 | +0.57% | 1.1만 |
|---|
| 2026.05.27 | ₩30,542 | ₩30,716 | ₩30,501 | ₩30,595 | +0.18% | 1.7만 |
|---|
| 2026.05.26 | ₩30,461 | ₩30,662 | ₩30,461 | ₩30,631 | +0.56% | 7.6천 |
|---|
| 2026.05.22 | ₩30,381 | ₩30,582 | ₩30,381 | ₩30,461 | +0.26% | 5천 |
|---|
| 2026.05.21 | ₩30,609 | ₩30,703 | ₩30,394 | ₩30,526 | -0.27% | 1.7만 |
|---|
| 2026.05.20 | ₩30,662 | ₩30,770 | ₩30,555 | ₩30,609 | -0.17% | 1.3만 |
|---|
| 2026.05.19 | ₩30,917 | ₩30,917 | ₩30,729 | ₩30,783 | -0.43% | 1.5만 |
|---|
| 2026.05.18 | ₩31,065 | ₩31,226 | ₩30,864 | ₩30,951 | -0.37% | 1.1만 |
|---|
| 2026.05.15 | ₩31,145 | ₩31,145 | ₩30,974 | ₩31,065 | -0.26% | 3.5천 |
|---|
| 2026.05.14 | ₩31,253 | ₩31,628 | ₩31,185 | ₩31,185 | -0.21% | 1.1만 |
|---|
| 2026.05.13 | ₩31,279 | ₩31,279 | ₩31,186 | ₩31,186 | -0.30% | 2.5천 |
|---|
| 2026.05.12 | ₩31,051 | ₩31,346 | ₩30,984 | ₩31,272 | +0.71% | 2.3만 |
|---|
| 2026.05.11 | ₩31,212 | ₩31,212 | ₩30,998 | ₩31,105 | -0.34% | 1.2만 |
|---|
| 2026.05.08 | ₩31,118 | ₩31,212 | ₩31,038 | ₩31,118 | 0.00% | 6.8천 |
|---|
| 2026.05.07 | ₩31,011 | ₩31,152 | ₩30,998 | ₩30,998 | -0.04% | 8.2천 |
|---|
| 2026.05.06 | ₩30,998 | ₩31,266 | ₩30,998 | ₩31,011 | +0.04% | 7.2천 |
|---|
| 2026.05.05 | ₩30,998 | ₩31,356 | ₩30,957 | ₩30,984 | -0.04% | 5.1천 |
|---|
| 2026.05.04 | ₩31,373 | ₩31,373 | ₩31,080 | ₩31,080 | -0.94% | 8.8천 |
|---|
| 2026.05.01 | ₩31,481 | ₩31,481 | ₩31,065 | ₩31,132 | -1.11% | 4.6천 |
|---|
| 2026.04.30 | ₩30,971 | ₩31,265 | ₩30,971 | ₩31,199 | +0.74% | 1.1만 |
|---|
| 2026.04.29 | ₩31,145 | ₩31,306 | ₩30,957 | ₩31,118 | -0.09% | 1.1만 |
|---|
| 2026.04.28 | ₩31,132 | ₩31,306 | ₩31,132 | ₩31,226 | +0.30% | 5.5천 |
|---|
| 2026.04.27 | ₩31,413 | ₩31,413 | ₩31,185 | ₩31,266 | -0.47% | 5.1천 |
|---|
| 2026.04.24 | ₩31,199 | ₩31,521 | ₩31,199 | ₩31,266 | +0.21% | 9.8천 |
|---|
| 2026.04.23 | ₩31,400 | ₩31,507 | ₩31,279 | ₩31,280 | -0.38% | 6.6천 |
|---|
| 2026.04.22 | ₩31,320 | ₩31,521 | ₩31,226 | ₩31,427 | +0.34% | 7.4천 |
|---|
| 2026.04.21 | ₩31,266 | ₩31,400 | ₩31,266 | ₩31,400 | +0.43% | 7.2천 |
|---|
| 2026.04.20 | ₩31,253 | ₩31,534 | ₩31,253 | ₩31,346 | +0.30% | 4.2천 |
|---|
| 2026.04.17 | ₩31,346 | ₩31,521 | ₩31,333 | ₩31,333 | -0.04% | 5.6천 |
|---|
| 2026.04.16 | ₩31,521 | ₩31,534 | ₩31,293 | ₩31,306 | -0.68% | 6.8천 |
|---|
| 2026.04.15 | ₩31,541 | ₩31,548 | ₩31,346 | ₩31,481 | -0.19% | 1.1만 |
|---|
| 2026.04.14 | ₩31,588 | ₩31,655 | ₩31,320 | ₩31,360 | -0.72% | 1.5만 |
|---|
| 2026.04.13 | ₩31,709 | ₩31,942 | ₩31,360 | ₩31,387 | -1.02% | 2.6만 |
|---|
| 2026.04.10 | ₩31,709 | ₩31,943 | ₩31,709 | ₩31,749 | +0.13% | 9.6천 |
|---|
| 2026.04.09 | ₩31,829 | ₩32,218 | ₩31,803 | ₩31,829 | 0.00% | 5.3천 |
|---|
| 2026.04.08 | ₩32,151 | ₩32,433 | ₩31,709 | ₩31,709 | -1.38% | 0 |
|---|
| 2026.04.07 | ₩32,124 | ₩32,191 | ₩31,883 | ₩32,004 | -0.38% | 1.4만 |
|---|
| 2026.04.06 | ₩31,762 | ₩32,124 | ₩31,709 | ₩32,111 | +1.10% | 1만 |
|---|
| 2026.04.02 | ₩31,829 | ₩32,057 | ₩31,762 | ₩31,990 | +0.51% | 1.2만 |
|---|
| 2026.04.01 | ₩32,138 | ₩32,138 | ₩31,816 | ₩31,950 | -0.58% | 2.4만 |
|---|
| 2026.03.31 | ₩31,856 | ₩32,406 | ₩31,655 | ₩32,178 | +1.01% | 18.8만 |
|---|
| 2026.03.30 | ₩31,695 | ₩31,923 | ₩31,414 | ₩31,802 | +0.34% | 3만 |
|---|
| 2026.03.27 | ₩31,454 | ₩31,494 | ₩31,320 | ₩31,481 | +0.09% | 7.8천 |
|---|
| 2026.03.26 | ₩31,507 | ₩31,642 | ₩31,211 | ₩31,534 | +0.09% | 1만 |
|---|
| 2026.03.25 | ₩31,320 | ₩31,655 | ₩31,320 | ₩31,507 | +0.60% | 1.2만 |
|---|
| 2026.03.24 | ₩31,225 | ₩31,521 | ₩30,957 | ₩31,170 | -0.18% | 2.5만 |
|---|
| 2026.03.23 | ₩31,206 | ₩31,333 | ₩30,877 | ₩30,957 | -0.80% | 1.2만 |
|---|
| 2026.03.20 | ₩31,159 | ₩31,279 | ₩30,877 | ₩30,877 | -0.90% | 1.1만 |
|---|
| 2026.03.19 | ₩31,427 | ₩31,440 | ₩31,132 | ₩31,246 | -0.58% | 1.3만 |
|---|
| 2026.03.18 | ₩31,574 | ₩31,574 | ₩31,212 | ₩31,226 | -1.10% | 8천 |
|---|
| 2026.03.17 | ₩31,346 | ₩31,574 | ₩31,320 | ₩31,333 | -0.04% | 8.1천 |
|---|
| 2026.03.16 | ₩31,494 | ₩31,494 | ₩31,212 | ₩31,333 | -0.51% | 1.5만 |
|---|
| 2026.03.13 | ₩31,132 | ₩31,279 | ₩31,118 | ₩31,185 | +0.17% | 2.8천 |
|---|
| 2026.03.12 | ₩31,521 | ₩31,521 | ₩31,078 | ₩31,253 | -0.85% | 8.6천 |
|---|
| 2026.03.11 | ₩31,507 | ₩31,507 | ₩31,213 | ₩31,266 | -0.77% | 1.6만 |
|---|
| 2026.03.10 | ₩31,507 | ₩31,600 | ₩31,383 | ₩31,494 | -0.04% | 11 |
|---|
| 2026.03.09 | ₩31,709 | ₩31,709 | ₩31,159 | ₩31,440 | -0.85% | 11 |
|---|
| 2026.03.06 | ₩31,615 | ₩31,615 | ₩31,320 | ₩31,413 | -0.64% | 11 |
|---|
| 2026.03.05 | ₩31,762 | ₩31,816 | ₩31,615 | ₩31,628 | -0.42% | 11 |
|---|
| 2026.03.04 | ₩31,534 | ₩31,802 | ₩31,534 | ₩31,758 | +0.71% | 11 |
|---|
| 2026.03.03 | ₩31,735 | ₩31,762 | ₩31,400 | ₩31,561 | -0.55% | 11 |
|---|
| 2026.03.02 | ₩31,843 | ₩31,977 | ₩31,508 | ₩31,762 | -0.25% | 11 |
|---|
| 2026.02.27 | ₩32,500 | ₩32,607 | ₩31,816 | ₩32,205 | -0.91% | 11 |
|---|
| 2026.02.26 | ₩32,621 | ₩32,661 | ₩32,527 | ₩32,661 | +0.12% | 4.6천 |
|---|
| 2026.02.25 | ₩32,366 | ₩32,607 | ₩32,366 | ₩32,607 | +0.75% | 11 |
|---|
| 2026.02.24 | ₩32,554 | ₩32,554 | ₩32,352 | ₩32,366 | -0.58% | 11 |
|---|
| 2026.02.23 | ₩32,594 | ₩32,594 | ₩32,419 | ₩32,486 | -0.33% | 11 |
|---|
| 2026.02.20 | ₩32,366 | ₩32,554 | ₩32,342 | ₩32,500 | +0.41% | 1.3만 |
|---|
| 2026.02.19 | ₩32,299 | ₩32,527 | ₩32,299 | ₩32,406 | +0.33% | 1.7만 |
|---|
| 2026.02.18 | ₩32,460 | ₩32,527 | ₩32,197 | ₩32,527 | +0.21% | 1.3만 |
|---|
| 2026.02.17 | ₩32,191 | ₩32,446 | ₩32,191 | ₩32,393 | +0.62% | 2.1만 |
|---|
| 2026.02.13 | ₩31,950 | ₩32,259 | ₩31,950 | ₩32,191 | +0.76% | 5.8천 |
|---|
| 2026.02.12 | ₩31,789 | ₩32,178 | ₩31,722 | ₩32,178 | +1.22% | 7.5천 |
|---|
| 2026.02.11 | ₩31,655 | ₩32,285 | ₩31,655 | ₩31,780 | +0.39% | 1.8만 |
|---|
| 2026.02.10 | ₩31,870 | ₩31,910 | ₩31,695 | ₩31,910 | +0.13% | 5.7천 |
|---|
| 2026.02.09 | ₩31,695 | ₩31,856 | ₩31,695 | ₩31,722 | +0.08% | 1.3만 |
|---|
| 2026.02.06 | ₩31,722 | ₩31,843 | ₩31,655 | ₩31,749 | +0.08% | 1.2만 |
|---|
| 2026.02.05 | ₩31,387 | ₩31,668 | ₩31,387 | ₩31,668 | +0.89% | 1.9만 |
|---|
| 2026.02.04 | ₩31,320 | ₩31,534 | ₩31,306 | ₩31,507 | +0.60% | 1.9만 |
|---|
| 2026.02.03 | ₩31,642 | ₩31,642 | ₩31,279 | ₩31,360 | -0.89% | 1.7만 |
|---|
| 2026.02.02 | ₩31,574 | ₩31,668 | ₩31,521 | ₩31,534 | -0.13% | 7.7천 |
|---|
| 2026.01.30 | ₩31,574 | ₩31,719 | ₩31,387 | ₩31,601 | +0.08% | 9.1천 |
|---|
| 2026.01.29 | ₩31,937 | ₩31,937 | ₩31,413 | ₩31,628 | -0.97% | 2.5만 |
|---|
| 2026.01.28 | ₩31,923 | ₩32,164 | ₩31,856 | ₩32,017 | +0.29% | 5.7천 |
|---|
| 2026.01.27 | ₩32,030 | ₩32,285 | ₩31,923 | ₩31,994 | -0.12% | 2.5만 |
|---|
| 2026.01.26 | ₩31,950 | ₩32,084 | ₩31,856 | ₩32,044 | +0.29% | 1.2만 |
|---|
| 2026.01.23 | ₩31,998 | ₩32,057 | ₩31,963 | ₩31,977 | -0.07% | 6.3천 |
|---|
| 2026.01.22 | ₩31,588 | ₩32,098 | ₩31,588 | ₩32,044 | +1.44% | 1.2만 |
|---|
| 2026.01.21 | ₩31,440 | ₩31,776 | ₩31,440 | ₩31,588 | +0.47% | 1.1만 |
|---|
| 2026.01.20 | ₩31,608 | ₩31,695 | ₩31,400 | ₩31,588 | -0.06% | 1.9만 |
|---|
| 2026.01.16 | ₩31,695 | ₩31,843 | ₩31,642 | ₩31,682 | -0.04% | 1.9만 |
|---|
| 2026.01.15 | ₩31,923 | ₩32,057 | ₩31,615 | ₩31,775 | -0.46% | 1.7만 |
|---|
| 2026.01.14 | ₩31,561 | ₩31,762 | ₩31,561 | ₩31,762 | +0.64% | 1만 |
|---|
| 2026.01.13 | ₩31,454 | ₩31,870 | ₩31,454 | ₩31,682 | +0.72% | 1.3만 |
|---|
| 2026.01.12 | ₩31,633 | ₩31,734 | ₩31,373 | ₩31,548 | -0.27% | 1.2만 |
|---|
| 2026.01.09 | ₩31,633 | ₩31,709 | ₩31,360 | ₩31,588 | -0.14% | 2.2만 |
|---|
| 2026.01.08 | ₩31,400 | ₩31,655 | ₩31,400 | ₩31,521 | +0.38% | 1.6만 |
|---|
| 2026.01.07 | ₩31,199 | ₩31,440 | ₩31,199 | ₩31,440 | +0.77% | 3.4만 |
|---|
| 2026.01.06 | ₩31,454 | ₩31,542 | ₩31,172 | ₩31,199 | -0.81% | 1.5만 |
|---|
| 2026.01.05 | ₩31,333 | ₩31,615 | ₩31,320 | ₩31,320 | -0.04% | 1.2만 |
|---|
| 2026.01.02 | ₩31,426 | ₩31,534 | ₩31,199 | ₩31,494 | +0.22% | 9.5천 |
|---|
| 2025.12.31 | ₩31,199 | ₩31,387 | ₩31,185 | ₩31,185 | -0.04% | 2.6만 |
|---|
| 2025.12.30 | ₩31,293 | ₩31,387 | ₩31,199 | ₩31,293 | 0.00% | 2.3만 |
|---|
| 2025.12.29 | ₩31,494 | ₩31,588 | ₩31,279 | ₩31,346 | -0.47% | 2.7만 |
|---|
| 2025.12.26 | ₩31,414 | ₩31,682 | ₩31,414 | ₩31,682 | +0.85% | 1.1만 |
|---|
| 2025.12.24 | ₩31,494 | ₩31,749 | ₩31,481 | ₩31,613 | +0.38% | 7천 |
|---|
| 2025.12.23 | ₩31,507 | ₩31,749 | ₩31,481 | ₩31,615 | +0.34% | 1.6만 |
|---|
| 2025.12.22 | ₩31,521 | ₩31,870 | ₩31,494 | ₩31,576 | +0.17% | 2.6만 |
|---|
| 2025.12.19 | ₩31,481 | ₩31,883 | ₩31,413 | ₩31,601 | +0.38% | 1.8만 |
|---|
| 2025.12.18 | ₩31,467 | ₩31,816 | ₩31,293 | ₩31,682 | +0.68% | 2.1만 |
|---|
| 2025.12.17 | ₩31,454 | ₩31,722 | ₩31,373 | ₩31,427 | -0.09% | 3.6만 |
|---|
| 2025.12.16 | ₩31,454 | ₩31,722 | ₩31,454 | ₩31,615 | +0.51% | 9.9천 |
|---|
| 2025.12.15 | ₩31,709 | ₩31,735 | ₩31,427 | ₩31,467 | -0.76% | 2.5만 |
|---|
| 2025.12.12 | ₩31,279 | ₩31,615 | ₩31,239 | ₩31,387 | +0.34% | 2.7만 |
|---|
| 2025.12.11 | ₩31,185 | ₩31,481 | ₩31,185 | ₩31,333 | +0.47% | 1.6만 |
|---|
| 2025.12.10 | ₩31,387 | ₩31,400 | ₩31,145 | ₩31,185 | -0.64% | 2만 |
|---|
| 2025.12.09 | ₩31,092 | ₩31,360 | ₩31,092 | ₩31,346 | +0.82% | 4만 |
|---|
| 2025.12.08 | ₩31,253 | ₩31,521 | ₩31,078 | ₩31,118 | -0.43% | 2.1만 |
|---|
| 2025.12.05 | ₩31,454 | ₩31,655 | ₩31,279 | ₩31,320 | -0.43% | 1.4만 |
|---|
| 2025.12.04 | ₩31,534 | ₩31,908 | ₩31,454 | ₩31,486 | -0.15% | 1만 |
|---|
| 2025.12.03 | ₩31,856 | ₩31,990 | ₩31,454 | ₩31,521 | -1.05% | 2.8만 |
|---|
| 2025.12.02 | ₩31,843 | ₩32,030 | ₩31,588 | ₩31,829 | -0.04% | 2만 |
|---|
| 2025.12.01 | ₩31,950 | ₩32,051 | ₩31,631 | ₩31,722 | -0.71% | 1.1만 |
|---|
| 2025.11.28 | ₩32,755 | ₩32,795 | ₩32,326 | ₩32,326 | -1.31% | 3.2만 |
|---|
| 2025.11.26 | ₩32,433 | ₩32,701 | ₩32,433 | ₩32,554 | +0.37% | 5.5천 |
|---|
| 2025.11.25 | ₩32,205 | ₩32,715 | ₩31,950 | ₩32,607 | +1.25% | 1.6만 |
|---|
| 2025.11.24 | ₩32,064 | ₩32,232 | ₩31,937 | ₩32,057 | -0.02% | 9.9천 |
|---|
| 2025.11.21 | ₩31,950 | ₩32,245 | ₩31,829 | ₩31,896 | -0.17% | 1.2만 |
|---|
| 2025.11.20 | ₩32,527 | ₩32,607 | ₩31,963 | ₩32,178 | -1.07% | 9.4천 |
|---|
| 2025.11.19 | ₩32,057 | ₩32,366 | ₩31,829 | ₩32,252 | +0.61% | 1.3만 |
|---|
| 2025.11.18 | ₩31,829 | ₩32,553 | ₩31,829 | ₩32,174 | +1.08% | 7.3천 |
|---|
| 2025.11.17 | ₩32,419 | ₩32,715 | ₩31,896 | ₩31,923 | -1.53% | 1.7만 |
|---|
| 2025.11.14 | ₩32,473 | ₩32,768 | ₩32,326 | ₩32,419 | -0.17% | 1만 |
|---|
| 2025.11.13 | ₩32,782 | ₩33,036 | ₩32,500 | ₩32,500 | -0.86% | 7.9천 |
|---|
| 2025.11.12 | ₩32,983 | ₩33,130 | ₩32,889 | ₩32,892 | -0.28% | 1.2만 |
|---|
| 2025.11.11 | ₩32,902 | ₩33,157 | ₩32,902 | ₩33,050 | +0.45% | 5.6천 |
|---|
| 2025.11.10 | ₩33,144 | ₩33,305 | ₩33,036 | ₩33,144 | 0.00% | 1.1만 |
|---|
| 2025.11.07 | ₩33,264 | ₩33,264 | ₩33,104 | ₩33,224 | -0.12% | 5.1천 |
|---|
| 2025.11.06 | ₩33,130 | ₩33,412 | ₩33,036 | ₩33,331 | +0.61% | 9.2천 |
|---|
| 2025.11.05 | ₩33,050 | ₩33,332 | ₩33,050 | ₩33,197 | +0.45% | 1.2만 |
|---|
| 2025.11.04 | ₩33,291 | ₩33,332 | ₩33,161 | ₩33,197 | -0.28% | 1.2만 |
|---|
| 2025.11.03 | ₩33,506 | ₩33,506 | ₩33,010 | ₩33,227 | -0.83% | 1.4만 |
|---|
| 2025.10.31 | ₩33,171 | ₩33,519 | ₩33,171 | ₩33,399 | +0.69% | 3.9만 |
|---|
| 2025.10.30 | ₩33,533 | ₩33,533 | ₩33,235 | ₩33,235 | -0.89% | 6.1천 |
|---|
| 2025.10.29 | ₩33,372 | ₩33,613 | ₩33,372 | ₩33,533 | +0.48% | 1.5만 |
|---|
| 2025.10.28 | ₩33,479 | ₩33,479 | ₩33,346 | ₩33,466 | -0.04% | 5.8천 |
|---|
| 2025.10.27 | ₩33,385 | ₩33,506 | ₩33,197 | ₩33,439 | +0.16% | 8.4천 |
|---|
| 2025.10.24 | ₩33,157 | ₩33,372 | ₩33,130 | ₩33,130 | -0.08% | 9.2천 |
|---|
| 2025.10.23 | ₩33,197 | ₩33,318 | ₩33,037 | ₩33,157 | -0.12% | 6.6천 |
|---|
| 2025.10.22 | ₩33,318 | ₩33,318 | ₩33,157 | ₩33,191 | -0.38% | 1.4만 |
|---|
| 2025.10.21 | ₩32,808 | ₩33,332 | ₩32,768 | ₩33,332 | +1.59% | 1.4만 |
|---|
| 2025.10.20 | ₩32,607 | ₩33,036 | ₩32,607 | ₩32,943 | +1.03% | 1.3만 |
|---|
| 2025.10.17 | ₩33,050 | ₩33,050 | ₩32,580 | ₩32,661 | -1.18% | 1.6만 |
|---|
| 2025.10.16 | ₩32,782 | ₩33,036 | ₩32,701 | ₩32,996 | +0.65% | 1.6만 |
|---|
| 2025.10.15 | ₩32,782 | ₩33,023 | ₩32,782 | ₩32,983 | +0.61% | 6.9천 |
|---|
| 2025.10.14 | ₩32,949 | ₩32,996 | ₩32,782 | ₩32,849 | -0.31% | 3.2만 |
|---|
| 2025.10.13 | ₩32,715 | ₩33,036 | ₩32,715 | ₩33,010 | +0.90% | 1.6만 |
|---|
| 2025.10.10 | ₩32,393 | ₩32,674 | ₩32,393 | ₩32,634 | +0.75% | 2.2만 |
|---|
