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 | ₩26,865 | ₩27,023 | ₩26,524 | ₩26,952 | +0.32% | 2.4만 |
| 2026.10.08 | ₩27,019 | ₩27,247 | ₩26,658 | ₩26,792 | -0.84% | 3.1만 |
| 2026.10.07 | ₩27,032 | ₩28,076 | ₩27,032 | ₩27,180 | +0.54% | 4.3만 |
| 2026.10.06 | ₩27,420 | ₩28,196 | ₩27,019 | ₩27,019 | -1.46% | 4.3만 |
| 2026.10.05 | ₩27,568 | ₩28,504 | ₩27,247 | ₩27,461 | -0.39% | 2.6만 |
| 2026.10.02 | ₩28,303 | ₩28,424 | ₩27,501 | ₩27,634 | -2.36% | 2.9만 |
| 2026.10.01 | ₩27,634 | ₩28,303 | ₩27,180 | ₩28,303 | +2.42% | 2.4만 |
| 2026.09.30 | ₩28,544 | ₩28,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,554 |
| -3.47% |
| 5만 |
| 2026.09.29 | ₩28,771 | ₩28,771 | ₩28,143 | ₩28,330 | -1.53% | 1.5만 |
|---|
| 2026.09.28 | ₩29,136 | ₩29,136 | ₩28,276 | ₩28,678 | -1.57% | 1.6만 |
|---|
| 2026.09.25 | ₩29,266 | ₩29,293 | ₩28,731 | ₩28,972 | -1.01% | 2.4만 |
|---|
| 2026.09.24 | ₩28,999 | ₩29,360 | ₩28,865 | ₩29,079 | +0.28% | 3.3만 |
|---|
| 2026.09.23 | ₩28,918 | ₩29,226 | ₩28,811 | ₩29,159 | +0.83% | 2.6만 |
|---|
| 2026.09.22 | ₩29,025 | ₩29,627 | ₩28,878 | ₩28,951 | -0.26% | 3.8만 |
|---|
| 2026.09.21 | ₩29,126 | ₩29,881 | ₩29,079 | ₩29,265 | +0.48% | 2.4만 |
|---|
| 2026.09.18 | ₩28,477 | ₩29,561 | ₩28,477 | ₩29,239 | +2.68% | 3.7만 |
|---|
| 2026.09.17 | ₩29,012 | ₩29,239 | ₩28,343 | ₩28,624 | -1.34% | 3.7만 |
|---|
| 2026.09.16 | ₩28,517 | ₩29,065 | ₩28,236 | ₩28,999 | +1.69% | 1.3만 |
|---|
| 2026.09.15 | ₩28,397 | ₩28,731 | ₩28,089 | ₩28,584 | +0.66% | 2.8만 |
|---|
| 2026.09.14 | ₩27,929 | ₩28,410 | ₩27,929 | ₩28,156 | +0.81% | 2.2만 |
|---|
| 2026.09.11 | ₩27,862 | ₩28,265 | ₩27,688 | ₩27,942 | +0.29% | 1.3만 |
|---|
| 2026.09.10 | ₩27,929 | ₩28,276 | ₩27,621 | ₩27,942 | +0.05% | 2.4만 |
|---|
| 2026.09.09 | ₩28,410 | ₩28,571 | ₩27,982 | ₩28,116 | -1.04% | 2.6만 |
|---|
| 2026.09.08 | ₩28,410 | ₩28,758 | ₩28,383 | ₩28,504 | +0.33% | 2.7만 |
|---|
| 2026.09.04 | ₩28,383 | ₩28,758 | ₩28,383 | ₩28,504 | +0.42% | 1.5만 |
|---|
| 2026.09.03 | ₩28,718 | ₩28,825 | ₩28,384 | ₩28,476 | -0.84% | 1.7만 |
|---|
| 2026.09.02 | ₩29,387 | ₩29,387 | ₩28,383 | ₩28,658 | -2.48% | 1.5만 |
|---|
| 2026.09.01 | ₩28,557 | ₩29,333 | ₩28,383 | ₩29,333 | +2.72% | 2.5만 |
|---|
| 2026.08.31 | ₩28,584 | ₩29,106 | ₩28,557 | ₩28,972 | +1.36% | 2.4만 |
|---|
| 2026.08.28 | ₩28,611 | ₩28,765 | ₩28,572 | ₩28,584 | -0.09% | 6.7천 |
|---|
| 2026.08.27 | ₩28,490 | ₩28,892 | ₩28,490 | ₩28,777 | +1.00% | 1.7만 |
|---|
| 2026.08.26 | ₩28,597 | ₩28,865 | ₩28,383 | ₩28,611 | +0.05% | 1.4만 |
|---|
| 2026.08.25 | ₩28,691 | ₩28,745 | ₩28,409 | ₩28,664 | -0.09% | 1.3만 |
|---|
| 2026.08.24 | ₩28,383 | ₩28,616 | ₩28,383 | ₩28,504 | +0.42% | 1.5만 |
|---|
| 2026.08.21 | ₩28,383 | ₩28,544 | ₩28,290 | ₩28,384 | +0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩28,410 | ₩28,664 | ₩28,309 | ₩28,557 | +0.52% | 2.4만 |
|---|
| 2026.08.19 | ₩28,664 | ₩28,691 | ₩28,317 | ₩28,571 | -0.33% | 1.7만 |
|---|
| 2026.08.18 | ₩28,758 | ₩28,785 | ₩28,383 | ₩28,571 | -0.65% | 2.7만 |
|---|
| 2026.08.17 | ₩28,959 | ₩29,012 | ₩28,852 | ₩28,972 | +0.05% | 1.5만 |
|---|
| 2026.08.14 | ₩28,878 | ₩29,079 | ₩28,852 | ₩28,932 | +0.19% | 1.2만 |
|---|
| 2026.08.13 | ₩28,892 | ₩29,119 | ₩28,878 | ₩28,933 | +0.14% | 2.3만 |
|---|
| 2026.08.12 | ₩28,865 | ₩28,999 | ₩28,865 | ₩28,905 | +0.14% | 1.4만 |
|---|
| 2026.08.11 | ₩28,825 | ₩28,992 | ₩28,825 | ₩28,918 | +0.32% | 1.1만 |
|---|
| 2026.08.10 | ₩28,959 | ₩29,131 | ₩28,745 | ₩28,825 | -0.46% | 2.3만 |
|---|
| 2026.08.07 | ₩28,960 | ₩29,027 | ₩28,959 | ₩28,959 | -0.01% | 7.8천 |
|---|
| 2026.08.06 | ₩29,006 | ₩29,052 | ₩28,959 | ₩29,005 | -0.00% | 1.3만 |
|---|
| 2026.08.05 | ₩29,012 | ₩29,092 | ₩28,999 | ₩28,999 | -0.05% | 1.4만 |
|---|
| 2026.08.04 | ₩29,012 | ₩29,146 | ₩29,012 | ₩29,025 | +0.05% | 1.3만 |
|---|
| 2026.08.03 | ₩28,985 | ₩29,146 | ₩28,985 | ₩29,013 | +0.09% | 6.6천 |
|---|
| 2026.07.31 | ₩28,959 | ₩29,159 | ₩28,945 | ₩29,146 | +0.65% | 2.6만 |
|---|
| 2026.07.30 | ₩28,918 | ₩29,025 | ₩28,892 | ₩28,999 | +0.28% | 2.2만 |
|---|
| 2026.07.29 | ₩28,959 | ₩29,092 | ₩28,918 | ₩28,972 | +0.05% | 1.9만 |
|---|
| 2026.07.28 | ₩28,972 | ₩29,159 | ₩28,972 | ₩29,092 | +0.42% | 1.7만 |
|---|
| 2026.07.27 | ₩29,132 | ₩29,132 | ₩28,985 | ₩28,999 | -0.46% | 2.3만 |
|---|
| 2026.07.24 | ₩28,999 | ₩29,079 | ₩28,959 | ₩28,999 | 0.00% | 2만 |
|---|
| 2026.07.23 | ₩29,320 | ₩29,320 | ₩28,999 | ₩29,079 | -0.82% | 2.7만 |
|---|
| 2026.07.22 | ₩29,293 | ₩29,413 | ₩29,293 | ₩29,333 | +0.14% | 1.5만 |
|---|
| 2026.07.21 | ₩29,400 | ₩29,547 | ₩29,306 | ₩29,373 | -0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩29,333 | ₩29,494 | ₩29,333 | ₩29,387 | +0.18% | 1.6만 |
|---|
| 2026.07.17 | ₩29,306 | ₩29,480 | ₩29,306 | ₩29,400 | +0.32% | 1.5만 |
|---|
| 2026.07.16 | ₩29,480 | ₩29,480 | ₩29,320 | ₩29,421 | -0.20% | 1.5만 |
|---|
| 2026.07.15 | ₩29,012 | ₩29,627 | ₩29,012 | ₩29,480 | +1.61% | 3.5만 |
|---|
| 2026.07.14 | ₩29,132 | ₩29,332 | ₩28,999 | ₩29,012 | -0.41% | 1.8만 |
|---|
| 2026.07.13 | ₩29,173 | ₩29,270 | ₩29,146 | ₩29,173 | 0.00% | 1.3만 |
|---|
| 2026.07.10 | ₩29,293 | ₩29,387 | ₩29,199 | ₩29,266 | -0.09% | 9.5천 |
|---|
| 2026.07.09 | ₩29,173 | ₩29,494 | ₩29,173 | ₩29,293 | +0.41% | 1.2만 |
|---|
| 2026.07.08 | ₩29,360 | ₩29,400 | ₩29,293 | ₩29,333 | -0.09% | 1.6만 |
|---|
| 2026.07.07 | ₩29,427 | ₩29,587 | ₩29,373 | ₩29,400 | -0.09% | 1.8만 |
|---|
| 2026.07.06 | ₩29,320 | ₩29,547 | ₩29,320 | ₩29,507 | +0.64% | 8.6천 |
|---|
| 2026.07.02 | ₩29,306 | ₩29,520 | ₩29,306 | ₩29,407 | +0.34% | 4.4천 |
|---|
| 2026.07.01 | ₩28,964 | ₩29,561 | ₩28,964 | ₩29,320 | +1.23% | 1.3만 |
|---|
| 2026.06.30 | ₩28,959 | ₩29,293 | ₩28,932 | ₩29,293 | +1.15% | 7.7만 |
|---|
| 2026.06.29 | ₩28,825 | ₩29,186 | ₩28,825 | ₩29,025 | +0.70% | 1.8만 |
|---|
| 2026.06.26 | ₩28,771 | ₩28,962 | ₩28,771 | ₩28,892 | +0.42% | 1.6만 |
|---|
| 2026.06.25 | ₩28,825 | ₩28,939 | ₩28,731 | ₩28,771 | -0.19% | 2만 |
|---|
| 2026.06.24 | ₩29,347 | ₩29,347 | ₩28,825 | ₩28,825 | -1.78% | 2.3만 |
|---|
| 2026.06.23 | ₩29,119 | ₩29,427 | ₩29,025 | ₩29,293 | +0.60% | 2만 |
|---|
| 2026.06.22 | ₩29,320 | ₩29,613 | ₩29,173 | ₩29,199 | -0.41% | 1.7만 |
|---|
| 2026.06.18 | ₩29,467 | ₩29,627 | ₩29,427 | ₩29,494 | +0.09% | 9.2천 |
|---|
| 2026.06.17 | ₩29,507 | ₩29,668 | ₩29,360 | ₩29,494 | -0.05% | 2.3만 |
|---|
| 2026.06.16 | ₩29,547 | ₩29,802 | ₩29,494 | ₩29,534 | -0.05% | 1.4만 |
|---|
| 2026.06.15 | ₩29,748 | ₩29,801 | ₩29,454 | ₩29,641 | -0.36% | 1.7만 |
|---|
| 2026.06.12 | ₩29,681 | ₩29,681 | ₩29,440 | ₩29,552 | -0.43% | 6.4천 |
|---|
| 2026.06.11 | ₩29,387 | ₩29,681 | ₩29,387 | ₩29,601 | +0.73% | 2.8만 |
|---|
| 2026.06.10 | ₩29,306 | ₩29,694 | ₩29,306 | ₩29,387 | +0.27% | 1.9만 |
|---|
| 2026.06.09 | ₩29,480 | ₩29,855 | ₩29,280 | ₩29,627 | +0.50% | 2.7만 |
|---|
| 2026.06.08 | ₩29,708 | ₩29,873 | ₩29,480 | ₩29,547 | -0.54% | 2.1만 |
|---|
| 2026.06.05 | ₩29,547 | ₩29,935 | ₩29,547 | ₩29,815 | +0.91% | 1만 |
|---|
| 2026.06.04 | ₩29,801 | ₩29,962 | ₩29,534 | ₩29,935 | +0.45% | 2만 |
|---|
| 2026.06.03 | ₩29,708 | ₩29,895 | ₩29,641 | ₩29,708 | 0.00% | 1.2만 |
|---|
| 2026.06.02 | ₩30,015 | ₩30,069 | ₩29,761 | ₩29,855 | -0.53% | 1.8만 |
|---|
| 2026.06.01 | ₩30,069 | ₩30,176 | ₩29,908 | ₩29,989 | -0.27% | 1.4만 |
|---|
| 2026.05.29 | ₩30,684 | ₩30,684 | ₩30,443 | ₩30,457 | -0.74% | 1.4만 |
|---|
| 2026.05.28 | ₩30,510 | ₩30,697 | ₩30,510 | ₩30,684 | +0.57% | 1.1만 |
|---|
| 2026.05.27 | ₩30,457 | ₩30,631 | ₩30,417 | ₩30,510 | +0.18% | 1.7만 |
|---|
| 2026.05.26 | ₩30,376 | ₩30,577 | ₩30,376 | ₩30,546 | +0.56% | 7.6천 |
|---|
| 2026.05.22 | ₩30,296 | ₩30,497 | ₩30,296 | ₩30,376 | +0.26% | 5천 |
|---|
| 2026.05.21 | ₩30,524 | ₩30,617 | ₩30,310 | ₩30,441 | -0.27% | 1.7만 |
|---|
| 2026.05.20 | ₩30,577 | ₩30,684 | ₩30,470 | ₩30,524 | -0.17% | 1.3만 |
|---|
| 2026.05.19 | ₩30,831 | ₩30,831 | ₩30,644 | ₩30,697 | -0.43% | 1.5만 |
|---|
| 2026.05.18 | ₩30,978 | ₩31,139 | ₩30,778 | ₩30,865 | -0.37% | 1.1만 |
|---|
| 2026.05.15 | ₩31,059 | ₩31,059 | ₩30,888 | ₩30,978 | -0.26% | 3.5천 |
|---|
| 2026.05.14 | ₩31,166 | ₩31,540 | ₩31,099 | ₩31,099 | -0.21% | 1.1만 |
|---|
| 2026.05.13 | ₩31,192 | ₩31,192 | ₩31,099 | ₩31,099 | -0.30% | 2.5천 |
|---|
| 2026.05.12 | ₩30,965 | ₩31,259 | ₩30,898 | ₩31,185 | +0.71% | 2.3만 |
|---|
| 2026.05.11 | ₩31,125 | ₩31,125 | ₩30,912 | ₩31,018 | -0.34% | 1.2만 |
|---|
| 2026.05.08 | ₩31,032 | ₩31,125 | ₩30,952 | ₩31,032 | 0.00% | 6.8천 |
|---|
| 2026.05.07 | ₩30,925 | ₩31,065 | ₩30,911 | ₩30,911 | -0.04% | 8.2천 |
|---|
| 2026.05.06 | ₩30,911 | ₩31,179 | ₩30,911 | ₩30,925 | +0.04% | 7.2천 |
|---|
| 2026.05.05 | ₩30,911 | ₩31,269 | ₩30,871 | ₩30,898 | -0.04% | 5.1천 |
|---|
| 2026.05.04 | ₩31,286 | ₩31,286 | ₩30,993 | ₩30,993 | -0.94% | 8.8천 |
|---|
| 2026.05.01 | ₩31,393 | ₩31,393 | ₩30,978 | ₩31,045 | -1.11% | 4.6천 |
|---|
| 2026.04.30 | ₩30,885 | ₩31,178 | ₩30,885 | ₩31,112 | +0.74% | 1.1만 |
|---|
| 2026.04.29 | ₩31,059 | ₩31,219 | ₩30,871 | ₩31,032 | -0.09% | 1.1만 |
|---|
| 2026.04.28 | ₩31,045 | ₩31,219 | ₩31,045 | ₩31,139 | +0.30% | 5.5천 |
|---|
| 2026.04.27 | ₩31,326 | ₩31,326 | ₩31,099 | ₩31,179 | -0.47% | 5.1천 |
|---|
| 2026.04.24 | ₩31,112 | ₩31,433 | ₩31,112 | ₩31,179 | +0.21% | 9.8천 |
|---|
| 2026.04.23 | ₩31,313 | ₩31,420 | ₩31,192 | ₩31,193 | -0.38% | 6.6천 |
|---|
| 2026.04.22 | ₩31,232 | ₩31,433 | ₩31,139 | ₩31,339 | +0.34% | 7.4천 |
|---|
| 2026.04.21 | ₩31,179 | ₩31,313 | ₩31,179 | ₩31,313 | +0.43% | 7.2천 |
|---|
| 2026.04.20 | ₩31,166 | ₩31,447 | ₩31,166 | ₩31,259 | +0.30% | 4.2천 |
|---|
| 2026.04.17 | ₩31,259 | ₩31,433 | ₩31,246 | ₩31,246 | -0.04% | 5.6천 |
|---|
| 2026.04.16 | ₩31,433 | ₩31,447 | ₩31,206 | ₩31,219 | -0.68% | 6.8천 |
|---|
| 2026.04.15 | ₩31,453 | ₩31,460 | ₩31,259 | ₩31,393 | -0.19% | 1.1만 |
|---|
| 2026.04.14 | ₩31,500 | ₩31,567 | ₩31,232 | ₩31,273 | -0.72% | 1.5만 |
|---|
| 2026.04.13 | ₩31,620 | ₩31,854 | ₩31,273 | ₩31,299 | -1.02% | 2.6만 |
|---|
| 2026.04.10 | ₩31,620 | ₩31,854 | ₩31,620 | ₩31,661 | +0.13% | 9.6천 |
|---|
| 2026.04.09 | ₩31,741 | ₩32,129 | ₩31,714 | ₩31,741 | 0.00% | 5.3천 |
|---|
| 2026.04.08 | ₩32,062 | ₩32,343 | ₩31,620 | ₩31,620 | -1.38% | 0 |
|---|
| 2026.04.07 | ₩32,035 | ₩32,102 | ₩31,794 | ₩31,915 | -0.38% | 1.4만 |
|---|
| 2026.04.06 | ₩31,674 | ₩32,035 | ₩31,620 | ₩32,022 | +1.10% | 1만 |
|---|
| 2026.04.02 | ₩31,741 | ₩31,968 | ₩31,674 | ₩31,901 | +0.51% | 1.2만 |
|---|
| 2026.04.01 | ₩32,048 | ₩32,048 | ₩31,727 | ₩31,861 | -0.58% | 2.4만 |
|---|
| 2026.03.31 | ₩31,768 | ₩32,316 | ₩31,567 | ₩32,089 | +1.01% | 18.8만 |
|---|
| 2026.03.30 | ₩31,607 | ₩31,834 | ₩31,326 | ₩31,714 | +0.34% | 3만 |
|---|
| 2026.03.27 | ₩31,366 | ₩31,406 | ₩31,232 | ₩31,393 | +0.09% | 7.8천 |
|---|
| 2026.03.26 | ₩31,420 | ₩31,554 | ₩31,124 | ₩31,447 | +0.09% | 1만 |
|---|
| 2026.03.25 | ₩31,232 | ₩31,567 | ₩31,232 | ₩31,420 | +0.60% | 1.2만 |
|---|
| 2026.03.24 | ₩31,138 | ₩31,433 | ₩30,871 | ₩31,083 | -0.18% | 2.5만 |
|---|
| 2026.03.23 | ₩31,119 | ₩31,246 | ₩30,791 | ₩30,871 | -0.80% | 1.2만 |
|---|
| 2026.03.20 | ₩31,072 | ₩31,192 | ₩30,791 | ₩30,791 | -0.90% | 1.1만 |
|---|
| 2026.03.19 | ₩31,339 | ₩31,353 | ₩31,045 | ₩31,159 | -0.58% | 1.3만 |
|---|
| 2026.03.18 | ₩31,487 | ₩31,487 | ₩31,125 | ₩31,139 | -1.10% | 8천 |
|---|
| 2026.03.17 | ₩31,259 | ₩31,487 | ₩31,232 | ₩31,246 | -0.04% | 8.1천 |
|---|
| 2026.03.16 | ₩31,406 | ₩31,406 | ₩31,125 | ₩31,246 | -0.51% | 1.5만 |
|---|
| 2026.03.13 | ₩31,045 | ₩31,192 | ₩31,032 | ₩31,099 | +0.17% | 2.8천 |
|---|
| 2026.03.12 | ₩31,433 | ₩31,433 | ₩30,992 | ₩31,166 | -0.85% | 8.6천 |
|---|
| 2026.03.11 | ₩31,420 | ₩31,420 | ₩31,126 | ₩31,179 | -0.77% | 1.6만 |
|---|
| 2026.03.10 | ₩31,420 | ₩31,512 | ₩31,296 | ₩31,406 | -0.04% | 11 |
|---|
| 2026.03.09 | ₩31,620 | ₩31,620 | ₩31,072 | ₩31,353 | -0.85% | 11 |
|---|
| 2026.03.06 | ₩31,527 | ₩31,527 | ₩31,232 | ₩31,326 | -0.64% | 11 |
|---|
| 2026.03.05 | ₩31,674 | ₩31,727 | ₩31,527 | ₩31,540 | -0.42% | 11 |
|---|
| 2026.03.04 | ₩31,447 | ₩31,714 | ₩31,447 | ₩31,670 | +0.71% | 11 |
|---|
| 2026.03.03 | ₩31,647 | ₩31,674 | ₩31,313 | ₩31,473 | -0.55% | 11 |
|---|
| 2026.03.02 | ₩31,754 | ₩31,888 | ₩31,420 | ₩31,674 | -0.25% | 11 |
|---|
| 2026.02.27 | ₩32,410 | ₩32,517 | ₩31,727 | ₩32,115 | -0.91% | 11 |
|---|
| 2026.02.26 | ₩32,530 | ₩32,570 | ₩32,436 | ₩32,570 | +0.12% | 4.6천 |
|---|
| 2026.02.25 | ₩32,276 | ₩32,517 | ₩32,276 | ₩32,517 | +0.75% | 11 |
|---|
| 2026.02.24 | ₩32,463 | ₩32,463 | ₩32,262 | ₩32,276 | -0.58% | 11 |
|---|
| 2026.02.23 | ₩32,503 | ₩32,503 | ₩32,329 | ₩32,396 | -0.33% | 11 |
|---|
| 2026.02.20 | ₩32,276 | ₩32,463 | ₩32,252 | ₩32,410 | +0.41% | 1.3만 |
|---|
| 2026.02.19 | ₩32,209 | ₩32,436 | ₩32,209 | ₩32,316 | +0.33% | 1.7만 |
|---|
| 2026.02.18 | ₩32,369 | ₩32,436 | ₩32,107 | ₩32,436 | +0.21% | 1.3만 |
|---|
| 2026.02.17 | ₩32,102 | ₩32,356 | ₩32,102 | ₩32,303 | +0.62% | 2.1만 |
|---|
| 2026.02.13 | ₩31,861 | ₩32,169 | ₩31,861 | ₩32,102 | +0.76% | 5.8천 |
|---|
| 2026.02.12 | ₩31,701 | ₩32,089 | ₩31,634 | ₩32,089 | +1.22% | 7.5천 |
|---|
| 2026.02.11 | ₩31,567 | ₩32,196 | ₩31,567 | ₩31,691 | +0.39% | 1.8만 |
|---|
| 2026.02.10 | ₩31,781 | ₩31,821 | ₩31,607 | ₩31,821 | +0.13% | 5.7천 |
|---|
| 2026.02.09 | ₩31,607 | ₩31,768 | ₩31,607 | ₩31,634 | +0.08% | 1.3만 |
|---|
| 2026.02.06 | ₩31,634 | ₩31,754 | ₩31,567 | ₩31,661 | +0.08% | 1.2만 |
|---|
| 2026.02.05 | ₩31,299 | ₩31,580 | ₩31,299 | ₩31,579 | +0.89% | 1.9만 |
|---|
| 2026.02.04 | ₩31,232 | ₩31,447 | ₩31,219 | ₩31,419 | +0.60% | 1.9만 |
|---|
| 2026.02.03 | ₩31,554 | ₩31,554 | ₩31,192 | ₩31,273 | -0.89% | 1.7만 |
|---|
| 2026.02.02 | ₩31,487 | ₩31,580 | ₩31,433 | ₩31,447 | -0.13% | 7.7천 |
|---|
| 2026.01.30 | ₩31,487 | ₩31,631 | ₩31,299 | ₩31,513 | +0.08% | 9.1천 |
|---|
| 2026.01.29 | ₩31,848 | ₩31,848 | ₩31,326 | ₩31,540 | -0.97% | 2.5만 |
|---|
| 2026.01.28 | ₩31,834 | ₩32,075 | ₩31,768 | ₩31,928 | +0.29% | 5.7천 |
|---|
| 2026.01.27 | ₩31,941 | ₩32,196 | ₩31,834 | ₩31,905 | -0.12% | 2.5만 |
|---|
| 2026.01.26 | ₩31,861 | ₩31,995 | ₩31,768 | ₩31,955 | +0.29% | 1.2만 |
|---|
| 2026.01.23 | ₩31,909 | ₩31,968 | ₩31,875 | ₩31,888 | -0.07% | 6.3천 |
|---|
| 2026.01.22 | ₩31,500 | ₩32,008 | ₩31,500 | ₩31,955 | +1.44% | 1.2만 |
|---|
| 2026.01.21 | ₩31,353 | ₩31,687 | ₩31,353 | ₩31,500 | +0.47% | 1.1만 |
|---|
| 2026.01.20 | ₩31,520 | ₩31,607 | ₩31,313 | ₩31,500 | -0.06% | 1.9만 |
|---|
| 2026.01.16 | ₩31,607 | ₩31,754 | ₩31,554 | ₩31,594 | -0.04% | 1.9만 |
|---|
| 2026.01.15 | ₩31,835 | ₩31,968 | ₩31,527 | ₩31,687 | -0.46% | 1.7만 |
|---|
| 2026.01.14 | ₩31,473 | ₩31,674 | ₩31,473 | ₩31,674 | +0.64% | 1만 |
|---|
| 2026.01.13 | ₩31,366 | ₩31,781 | ₩31,366 | ₩31,594 | +0.72% | 1.3만 |
|---|
| 2026.01.12 | ₩31,545 | ₩31,646 | ₩31,286 | ₩31,460 | -0.27% | 1.2만 |
|---|
| 2026.01.09 | ₩31,545 | ₩31,620 | ₩31,273 | ₩31,500 | -0.14% | 2.2만 |
|---|
| 2026.01.08 | ₩31,313 | ₩31,567 | ₩31,313 | ₩31,433 | +0.38% | 1.6만 |
|---|
| 2026.01.07 | ₩31,112 | ₩31,353 | ₩31,112 | ₩31,353 | +0.77% | 3.4만 |
|---|
| 2026.01.06 | ₩31,366 | ₩31,455 | ₩31,085 | ₩31,112 | -0.81% | 1.5만 |
|---|
| 2026.01.05 | ₩31,246 | ₩31,527 | ₩31,232 | ₩31,232 | -0.04% | 1.2만 |
|---|
| 2026.01.02 | ₩31,338 | ₩31,447 | ₩31,112 | ₩31,406 | +0.22% | 9.5천 |
|---|
| 2025.12.31 | ₩31,112 | ₩31,299 | ₩31,099 | ₩31,099 | -0.04% | 2.6만 |
|---|
| 2025.12.30 | ₩31,206 | ₩31,299 | ₩31,112 | ₩31,206 | 0.00% | 2.3만 |
|---|
| 2025.12.29 | ₩31,406 | ₩31,500 | ₩31,192 | ₩31,259 | -0.47% | 2.7만 |
|---|
| 2025.12.26 | ₩31,326 | ₩31,594 | ₩31,326 | ₩31,594 | +0.85% | 1.1만 |
|---|
| 2025.12.24 | ₩31,406 | ₩31,660 | ₩31,393 | ₩31,525 | +0.38% | 7천 |
|---|
| 2025.12.23 | ₩31,420 | ₩31,661 | ₩31,393 | ₩31,527 | +0.34% | 1.6만 |
|---|
| 2025.12.22 | ₩31,433 | ₩31,781 | ₩31,406 | ₩31,488 | +0.17% | 2.6만 |
|---|
| 2025.12.19 | ₩31,393 | ₩31,795 | ₩31,326 | ₩31,513 | +0.38% | 1.8만 |
|---|
| 2025.12.18 | ₩31,380 | ₩31,727 | ₩31,206 | ₩31,594 | +0.68% | 2.1만 |
|---|
| 2025.12.17 | ₩31,367 | ₩31,634 | ₩31,286 | ₩31,339 | -0.09% | 3.6만 |
|---|
| 2025.12.16 | ₩31,366 | ₩31,634 | ₩31,366 | ₩31,527 | +0.51% | 9.9천 |
|---|
| 2025.12.15 | ₩31,620 | ₩31,647 | ₩31,339 | ₩31,380 | -0.76% | 2.5만 |
|---|
| 2025.12.12 | ₩31,192 | ₩31,527 | ₩31,152 | ₩31,299 | +0.34% | 2.7만 |
|---|
| 2025.12.11 | ₩31,099 | ₩31,393 | ₩31,099 | ₩31,246 | +0.47% | 1.6만 |
|---|
| 2025.12.10 | ₩31,299 | ₩31,313 | ₩31,059 | ₩31,099 | -0.64% | 2만 |
|---|
| 2025.12.09 | ₩31,005 | ₩31,273 | ₩31,005 | ₩31,259 | +0.82% | 4만 |
|---|
| 2025.12.08 | ₩31,166 | ₩31,433 | ₩30,992 | ₩31,032 | -0.43% | 2.1만 |
|---|
| 2025.12.05 | ₩31,366 | ₩31,567 | ₩31,192 | ₩31,232 | -0.43% | 1.4만 |
|---|
| 2025.12.04 | ₩31,447 | ₩31,819 | ₩31,366 | ₩31,399 | -0.15% | 1만 |
|---|
| 2025.12.03 | ₩31,768 | ₩31,901 | ₩31,366 | ₩31,433 | -1.05% | 2.8만 |
|---|
| 2025.12.02 | ₩31,754 | ₩31,941 | ₩31,500 | ₩31,741 | -0.04% | 2만 |
|---|
| 2025.12.01 | ₩31,861 | ₩31,961 | ₩31,543 | ₩31,634 | -0.71% | 1.1만 |
|---|
| 2025.11.28 | ₩32,664 | ₩32,704 | ₩32,236 | ₩32,236 | -1.31% | 3.2만 |
|---|
| 2025.11.26 | ₩32,343 | ₩32,610 | ₩32,343 | ₩32,463 | +0.37% | 5.5천 |
|---|
| 2025.11.25 | ₩32,115 | ₩32,624 | ₩31,861 | ₩32,517 | +1.25% | 1.6만 |
|---|
| 2025.11.24 | ₩31,975 | ₩32,142 | ₩31,848 | ₩31,968 | -0.02% | 9.9천 |
|---|
| 2025.11.21 | ₩31,861 | ₩32,155 | ₩31,741 | ₩31,808 | -0.17% | 1.2만 |
|---|
| 2025.11.20 | ₩32,436 | ₩32,517 | ₩31,875 | ₩32,088 | -1.07% | 9.4천 |
|---|
| 2025.11.19 | ₩31,968 | ₩32,276 | ₩31,741 | ₩32,162 | +0.61% | 1.3만 |
|---|
| 2025.11.18 | ₩31,741 | ₩32,463 | ₩31,741 | ₩32,085 | +1.08% | 7.3천 |
|---|
| 2025.11.17 | ₩32,329 | ₩32,624 | ₩31,808 | ₩31,834 | -1.53% | 1.7만 |
|---|
| 2025.11.14 | ₩32,383 | ₩32,677 | ₩32,236 | ₩32,329 | -0.17% | 1만 |
|---|
| 2025.11.13 | ₩32,690 | ₩32,945 | ₩32,410 | ₩32,410 | -0.86% | 7.9천 |
|---|
| 2025.11.12 | ₩32,891 | ₩33,038 | ₩32,797 | ₩32,800 | -0.28% | 1.2만 |
|---|
| 2025.11.11 | ₩32,811 | ₩33,065 | ₩32,811 | ₩32,958 | +0.45% | 5.6천 |
|---|
| 2025.11.10 | ₩33,052 | ₩33,212 | ₩32,945 | ₩33,052 | 0.00% | 1.1만 |
|---|
| 2025.11.07 | ₩33,172 | ₩33,172 | ₩33,011 | ₩33,132 | -0.12% | 5.1천 |
|---|
| 2025.11.06 | ₩33,038 | ₩33,319 | ₩32,945 | ₩33,239 | +0.61% | 9.2천 |
|---|
| 2025.11.05 | ₩32,958 | ₩33,239 | ₩32,958 | ₩33,105 | +0.45% | 1.2만 |
|---|
| 2025.11.04 | ₩33,199 | ₩33,239 | ₩33,068 | ₩33,105 | -0.28% | 1.2만 |
|---|
| 2025.11.03 | ₩33,413 | ₩33,413 | ₩32,918 | ₩33,135 | -0.83% | 1.4만 |
|---|
| 2025.10.31 | ₩33,078 | ₩33,426 | ₩33,078 | ₩33,306 | +0.69% | 3.9만 |
|---|
| 2025.10.30 | ₩33,440 | ₩33,440 | ₩33,143 | ₩33,143 | -0.89% | 6.1천 |
|---|
| 2025.10.29 | ₩33,279 | ₩33,520 | ₩33,279 | ₩33,440 | +0.48% | 1.5만 |
|---|
| 2025.10.28 | ₩33,386 | ₩33,386 | ₩33,253 | ₩33,373 | -0.04% | 5.8천 |
|---|
| 2025.10.27 | ₩33,292 | ₩33,413 | ₩33,105 | ₩33,346 | +0.16% | 8.4천 |
|---|
| 2025.10.24 | ₩33,065 | ₩33,279 | ₩33,038 | ₩33,038 | -0.08% | 9.2천 |
|---|
| 2025.10.23 | ₩33,105 | ₩33,225 | ₩32,945 | ₩33,065 | -0.12% | 6.6천 |
|---|
| 2025.10.22 | ₩33,225 | ₩33,225 | ₩33,065 | ₩33,098 | -0.38% | 1.4만 |
|---|
| 2025.10.21 | ₩32,717 | ₩33,239 | ₩32,677 | ₩33,239 | +1.59% | 1.4만 |
|---|
| 2025.10.20 | ₩32,517 | ₩32,944 | ₩32,517 | ₩32,851 | +1.03% | 1.3만 |
|---|
| 2025.10.17 | ₩32,958 | ₩32,958 | ₩32,490 | ₩32,570 | -1.18% | 1.6만 |
|---|
| 2025.10.16 | ₩32,690 | ₩32,945 | ₩32,610 | ₩32,904 | +0.65% | 1.6만 |
|---|
| 2025.10.15 | ₩32,690 | ₩32,931 | ₩32,690 | ₩32,891 | +0.61% | 6.9천 |
|---|
| 2025.10.14 | ₩32,858 | ₩32,904 | ₩32,690 | ₩32,757 | -0.31% | 3.2만 |
|---|
| 2025.10.13 | ₩32,624 | ₩32,945 | ₩32,624 | ₩32,918 | +0.90% | 1.6만 |
|---|
| 2025.10.10 | ₩32,303 | ₩32,583 | ₩32,303 | ₩32,543 | +0.75% | 2.2만 |
|---|
