시장 데이터를 불러오는 중
Stifel Financial Corporation Depositary Shares, Each Representing 1/1,000th Interest in a Share of 4.50% Non-Cumulative Preferred Stock, Series D · SF-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,712 | ₩19,993 | ₩19,638 | ₩19,886 | +0.88% | 2.2만 |
| 2026.10.08 | ₩19,939 | ₩19,939 | ₩19,537 | ₩19,779 | -0.81% | 4만 |
| 2026.10.07 | ₩20,315 | ₩20,489 | ₩19,859 | ₩19,993 | -1.58% | 2.8만 |
| 2026.10.06 | ₩20,435 | ₩20,851 | ₩20,435 | ₩20,489 | +0.26% | 7.7만 |
| 2026.10.05 | ₩20,543 | ₩20,743 | ₩20,368 | ₩20,368 | -0.85% | 1.8만 |
| 2026.10.02 | ₩20,717 | ₩20,864 | ₩20,509 | ₩20,623 | -0.45% | 1.8만 |
| 2026.10.01 | ₩21,012 | ₩21,105 | ₩20,502 | ₩20,824 | -0.89% | 2.2만 |
| 2026.09.30 | ₩20,476 | ₩21,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,172 |
| +3.40% |
| 6.1만 |
| 2026.09.29 | ₩20,985 | ₩21,194 | ₩20,479 | ₩20,489 | -2.36% | 2.4만 |
|---|
| 2026.09.28 | ₩21,025 | ₩21,025 | ₩20,502 | ₩20,908 | -0.56% | 3.5만 |
|---|
| 2026.09.25 | ₩21,199 | ₩21,199 | ₩20,864 | ₩20,998 | -0.95% | 3.2만 |
|---|
| 2026.09.24 | ₩21,065 | ₩21,400 | ₩20,973 | ₩21,199 | +0.64% | 3.1만 |
|---|
| 2026.09.23 | ₩21,239 | ₩21,387 | ₩21,085 | ₩21,226 | -0.06% | 1.5만 |
|---|
| 2026.09.22 | ₩21,333 | ₩21,601 | ₩21,237 | ₩21,347 | +0.06% | 4.6만 |
|---|
| 2026.09.21 | ₩21,440 | ₩21,574 | ₩21,306 | ₩21,306 | -0.63% | 2.4만 |
|---|
| 2026.09.18 | ₩21,266 | ₩21,628 | ₩20,797 | ₩21,320 | +0.25% | 3.9만 |
|---|
| 2026.09.17 | ₩21,239 | ₩21,574 | ₩21,121 | ₩21,121 | -0.56% | 2.3만 |
|---|
| 2026.09.16 | ₩20,998 | ₩21,400 | ₩20,998 | ₩21,052 | +0.26% | 4.1만 |
|---|
| 2026.09.15 | ₩20,985 | ₩21,347 | ₩20,409 | ₩21,119 | +0.64% | 5.1만 |
|---|
| 2026.09.14 | ₩20,502 | ₩20,931 | ₩20,261 | ₩20,744 | +1.18% | 3.2만 |
|---|
| 2026.09.11 | ₩20,596 | ₩20,596 | ₩20,315 | ₩20,342 | -1.24% | 1.3만 |
|---|
| 2026.09.10 | ₩20,502 | ₩20,690 | ₩20,301 | ₩20,409 | -0.46% | 3.4만 |
|---|
| 2026.09.09 | ₩20,502 | ₩20,690 | ₩20,435 | ₩20,449 | -0.26% | 14.8만 |
|---|
| 2026.09.08 | ₩20,583 | ₩20,837 | ₩20,556 | ₩20,556 | -0.13% | 5.7만 |
|---|
| 2026.09.04 | ₩20,516 | ₩20,878 | ₩20,516 | ₩20,603 | +0.42% | 4.8만 |
|---|
| 2026.09.03 | ₩20,556 | ₩21,038 | ₩20,504 | ₩20,516 | -0.20% | 4.9만 |
|---|
| 2026.09.02 | ₩20,811 | ₩21,561 | ₩20,650 | ₩20,690 | -0.58% | 1.3만 |
|---|
| 2026.09.01 | ₩20,945 | ₩21,105 | ₩20,618 | ₩20,945 | 0.00% | 1.7만 |
|---|
| 2026.08.31 | ₩21,065 | ₩21,525 | ₩20,825 | ₩21,186 | +0.57% | 2.3만 |
|---|
| 2026.08.28 | ₩21,454 | ₩21,460 | ₩21,132 | ₩21,213 | -1.12% | 8.6천 |
|---|
| 2026.08.27 | ₩21,507 | ₩21,507 | ₩21,306 | ₩21,318 | -0.88% | 1.9만 |
|---|
| 2026.08.26 | ₩21,105 | ₩21,574 | ₩21,105 | ₩21,574 | +2.22% | 2.2만 |
|---|
| 2026.08.25 | ₩20,998 | ₩21,172 | ₩20,946 | ₩21,132 | +0.64% | 1.9만 |
|---|
| 2026.08.24 | ₩20,931 | ₩21,097 | ₩20,864 | ₩20,998 | +0.32% | 2.6만 |
|---|
| 2026.08.21 | ₩20,837 | ₩20,904 | ₩20,677 | ₩20,904 | +0.32% | 5.4만 |
|---|
| 2026.08.20 | ₩20,918 | ₩21,005 | ₩20,770 | ₩20,931 | +0.06% | 3.1만 |
|---|
| 2026.08.19 | ₩21,038 | ₩21,199 | ₩20,596 | ₩21,092 | +0.25% | 5.5만 |
|---|
| 2026.08.18 | ₩20,998 | ₩21,052 | ₩20,918 | ₩20,931 | -0.32% | 2.9만 |
|---|
| 2026.08.17 | ₩21,306 | ₩21,347 | ₩21,159 | ₩21,172 | -0.63% | 2.6만 |
|---|
| 2026.08.14 | ₩21,380 | ₩21,414 | ₩21,306 | ₩21,306 | -0.34% | 8천 |
|---|
| 2026.08.13 | ₩21,456 | ₩21,574 | ₩21,340 | ₩21,400 | -0.26% | 1.4만 |
|---|
| 2026.08.12 | ₩21,333 | ₩21,561 | ₩21,306 | ₩21,347 | +0.06% | 1.3만 |
|---|
| 2026.08.11 | ₩21,387 | ₩21,440 | ₩21,333 | ₩21,333 | -0.25% | 1.5만 |
|---|
| 2026.08.10 | ₩21,387 | ₩21,534 | ₩21,387 | ₩21,467 | +0.38% | 1.8만 |
|---|
| 2026.08.07 | ₩21,481 | ₩21,481 | ₩21,387 | ₩21,427 | -0.25% | 7.8천 |
|---|
| 2026.08.06 | ₩21,454 | ₩21,534 | ₩21,387 | ₩21,481 | +0.12% | 1.8만 |
|---|
| 2026.08.05 | ₩21,548 | ₩21,548 | ₩21,414 | ₩21,454 | -0.44% | 2.1만 |
|---|
| 2026.08.04 | ₩21,548 | ₩21,641 | ₩21,454 | ₩21,454 | -0.44% | 1.4만 |
|---|
| 2026.08.03 | ₩21,548 | ₩21,668 | ₩21,467 | ₩21,534 | -0.06% | 1.3만 |
|---|
| 2026.07.31 | ₩21,601 | ₩21,601 | ₩21,440 | ₩21,454 | -0.68% | 3.9만 |
|---|
| 2026.07.30 | ₩21,387 | ₩21,641 | ₩21,387 | ₩21,601 | +1.00% | 2.9만 |
|---|
| 2026.07.29 | ₩21,400 | ₩21,499 | ₩21,373 | ₩21,440 | +0.19% | 1.7만 |
|---|
| 2026.07.28 | ₩21,615 | ₩21,615 | ₩21,414 | ₩21,507 | -0.50% | 1.2만 |
|---|
| 2026.07.27 | ₩21,507 | ₩21,615 | ₩21,426 | ₩21,426 | -0.38% | 7.8천 |
|---|
| 2026.07.24 | ₩21,400 | ₩21,574 | ₩21,400 | ₩21,467 | +0.31% | 1.1만 |
|---|
| 2026.07.23 | ₩21,454 | ₩21,547 | ₩21,353 | ₩21,407 | -0.22% | 4만 |
|---|
| 2026.07.22 | ₩21,628 | ₩21,708 | ₩21,494 | ₩21,554 | -0.34% | 2.2만 |
|---|
| 2026.07.21 | ₩21,695 | ₩21,762 | ₩21,641 | ₩21,662 | -0.15% | 1.7만 |
|---|
| 2026.07.20 | ₩21,816 | ₩21,816 | ₩21,695 | ₩21,789 | -0.12% | 3.1만 |
|---|
| 2026.07.17 | ₩21,574 | ₩21,789 | ₩21,574 | ₩21,708 | +0.62% | 2만 |
|---|
| 2026.07.16 | ₩21,588 | ₩21,735 | ₩21,440 | ₩21,682 | +0.43% | 1.7만 |
|---|
| 2026.07.15 | ₩21,454 | ₩21,735 | ₩21,420 | ₩21,728 | +1.28% | 3.3만 |
|---|
| 2026.07.14 | ₩21,400 | ₩21,655 | ₩21,400 | ₩21,588 | +0.88% | 1.9만 |
|---|
| 2026.07.13 | ₩21,333 | ₩21,601 | ₩21,306 | ₩21,534 | +0.94% | 5.8만 |
|---|
| 2026.07.10 | ₩21,454 | ₩21,547 | ₩21,306 | ₩21,494 | +0.19% | 2.1만 |
|---|
| 2026.07.09 | ₩21,440 | ₩21,562 | ₩21,360 | ₩21,454 | +0.06% | 2만 |
|---|
| 2026.07.08 | ₩21,414 | ₩21,574 | ₩21,414 | ₩21,507 | +0.44% | 2.9만 |
|---|
| 2026.07.07 | ₩21,534 | ₩21,682 | ₩21,507 | ₩21,601 | +0.31% | 3.4만 |
|---|
| 2026.07.06 | ₩21,655 | ₩21,748 | ₩21,561 | ₩21,561 | -0.43% | 7.1천 |
|---|
| 2026.07.02 | ₩21,695 | ₩21,695 | ₩21,494 | ₩21,494 | -0.93% | 8.3천 |
|---|
| 2026.07.01 | ₩21,548 | ₩21,695 | ₩21,360 | ₩21,628 | +0.37% | 2.3만 |
|---|
| 2026.06.30 | ₩21,400 | ₩21,588 | ₩21,347 | ₩21,548 | +0.69% | 10.8만 |
|---|
| 2026.06.29 | ₩21,347 | ₩21,601 | ₩21,347 | ₩21,481 | +0.63% | 2.1만 |
|---|
| 2026.06.26 | ₩21,347 | ₩21,440 | ₩21,293 | ₩21,293 | -0.25% | 2.6만 |
|---|
| 2026.06.25 | ₩21,615 | ₩21,615 | ₩21,360 | ₩21,360 | -1.18% | 2.6만 |
|---|
| 2026.06.24 | ₩21,360 | ₩21,588 | ₩21,360 | ₩21,400 | +0.19% | 5.2만 |
|---|
| 2026.06.23 | ₩21,427 | ₩21,494 | ₩21,333 | ₩21,360 | -0.31% | 1.4만 |
|---|
| 2026.06.22 | ₩21,708 | ₩21,728 | ₩21,481 | ₩21,481 | -1.05% | 2.2만 |
|---|
| 2026.06.18 | ₩21,615 | ₩21,668 | ₩21,615 | ₩21,648 | +0.16% | 1.5만 |
|---|
| 2026.06.17 | ₩21,641 | ₩21,755 | ₩21,521 | ₩21,588 | -0.25% | 2.8만 |
|---|
| 2026.06.16 | ₩21,615 | ₩21,883 | ₩21,548 | ₩21,842 | +1.05% | 2.2만 |
|---|
| 2026.06.15 | ₩21,722 | ₩21,789 | ₩21,628 | ₩21,669 | -0.24% | 3.4만 |
|---|
| 2026.06.12 | ₩21,561 | ₩21,588 | ₩21,454 | ₩21,507 | -0.25% | 4.7만 |
|---|
| 2026.06.11 | ₩21,574 | ₩21,708 | ₩21,574 | ₩21,675 | +0.47% | 1.8만 |
|---|
| 2026.06.10 | ₩21,467 | ₩21,655 | ₩21,467 | ₩21,521 | +0.25% | 2.1만 |
|---|
| 2026.06.09 | ₩21,467 | ₩21,722 | ₩21,467 | ₩21,588 | +0.56% | 3.3만 |
|---|
| 2026.06.08 | ₩21,628 | ₩21,757 | ₩21,440 | ₩21,507 | -0.56% | 4.3만 |
|---|
| 2026.06.05 | ₩21,668 | ₩21,748 | ₩21,628 | ₩21,628 | -0.19% | 9.7천 |
|---|
| 2026.06.04 | ₩21,708 | ₩21,912 | ₩21,708 | ₩21,769 | +0.28% | 1.4만 |
|---|
| 2026.06.03 | ₩21,802 | ₩21,876 | ₩21,775 | ₩21,822 | +0.09% | 5.7천 |
|---|
| 2026.06.02 | ₩22,057 | ₩22,110 | ₩21,909 | ₩21,909 | -0.67% | 1.6만 |
|---|
| 2026.06.01 | ₩21,963 | ₩22,164 | ₩21,963 | ₩22,110 | +0.67% | 6.7천 |
|---|
| 2026.05.29 | ₩22,271 | ₩22,687 | ₩22,271 | ₩22,338 | +0.30% | 4.9만 |
|---|
| 2026.05.28 | ₩22,258 | ₩22,419 | ₩22,258 | ₩22,338 | +0.36% | 1.8만 |
|---|
| 2026.05.27 | ₩22,177 | ₩22,445 | ₩22,177 | ₩22,271 | +0.42% | 1.9만 |
|---|
| 2026.05.26 | ₩22,151 | ₩22,338 | ₩22,151 | ₩22,212 | +0.28% | 2.1만 |
|---|
| 2026.05.22 | ₩22,070 | ₩22,244 | ₩22,070 | ₩22,124 | +0.24% | 1.2만 |
|---|
| 2026.05.21 | ₩22,191 | ₩22,300 | ₩22,003 | ₩22,084 | -0.48% | 2.5만 |
|---|
| 2026.05.20 | ₩22,191 | ₩22,271 | ₩22,191 | ₩22,231 | +0.18% | 9.8천 |
|---|
| 2026.05.19 | ₩22,432 | ₩22,432 | ₩22,191 | ₩22,191 | -1.08% | 1.6만 |
|---|
| 2026.05.18 | ₩22,365 | ₩22,459 | ₩22,298 | ₩22,445 | +0.36% | 1.5만 |
|---|
| 2026.05.15 | ₩22,579 | ₩22,579 | ₩22,338 | ₩22,338 | -1.07% | 3.4만 |
|---|
| 2026.05.14 | ₩22,700 | ₩22,821 | ₩22,682 | ₩22,740 | +0.18% | 8.7천 |
|---|
| 2026.05.13 | ₩22,687 | ₩22,820 | ₩22,687 | ₩22,774 | +0.38% | 2만 |
|---|
| 2026.05.12 | ₩22,673 | ₩22,901 | ₩22,673 | ₩22,713 | +0.18% | 2만 |
|---|
| 2026.05.11 | ₩22,874 | ₩22,903 | ₩22,687 | ₩22,780 | -0.41% | 8.8천 |
|---|
| 2026.05.08 | ₩22,874 | ₩22,914 | ₩22,700 | ₩22,807 | -0.29% | 1만 |
|---|
| 2026.05.07 | ₩22,713 | ₩22,888 | ₩22,713 | ₩22,807 | +0.41% | 6.2천 |
|---|
| 2026.05.06 | ₩22,821 | ₩22,968 | ₩22,780 | ₩22,847 | +0.12% | 1.2만 |
|---|
| 2026.05.05 | ₩22,566 | ₩22,888 | ₩22,539 | ₩22,888 | +1.43% | 3.2만 |
|---|
| 2026.05.04 | ₩22,646 | ₩22,740 | ₩22,512 | ₩22,640 | -0.03% | 3만 |
|---|
| 2026.05.01 | ₩22,660 | ₩22,780 | ₩22,606 | ₩22,780 | +0.53% | 7천 |
|---|
| 2026.04.30 | ₩22,593 | ₩22,633 | ₩22,559 | ₩22,633 | +0.18% | 5.8천 |
|---|
| 2026.04.29 | ₩22,512 | ₩22,687 | ₩22,512 | ₩22,512 | 0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩22,512 | ₩22,593 | ₩22,499 | ₩22,541 | +0.13% | 5.6천 |
|---|
| 2026.04.27 | ₩22,727 | ₩22,727 | ₩22,566 | ₩22,579 | -0.65% | 1만 |
|---|
| 2026.04.24 | ₩22,713 | ₩22,753 | ₩22,553 | ₩22,740 | +0.12% | 5.3천 |
|---|
| 2026.04.23 | ₩22,673 | ₩22,740 | ₩22,539 | ₩22,553 | -0.53% | 8.9천 |
|---|
| 2026.04.22 | ₩22,606 | ₩22,713 | ₩22,593 | ₩22,673 | +0.30% | 1.3만 |
|---|
| 2026.04.21 | ₩22,740 | ₩22,740 | ₩22,593 | ₩22,593 | -0.65% | 7.3천 |
|---|
| 2026.04.20 | ₩22,713 | ₩22,794 | ₩22,646 | ₩22,646 | -0.29% | 7.4천 |
|---|
| 2026.04.17 | ₩22,780 | ₩22,888 | ₩22,727 | ₩22,727 | -0.24% | 1만 |
|---|
| 2026.04.16 | ₩22,968 | ₩22,968 | ₩22,606 | ₩22,646 | -1.40% | 9천 |
|---|
| 2026.04.15 | ₩22,794 | ₩22,995 | ₩22,794 | ₩22,894 | +0.44% | 8.1천 |
|---|
| 2026.04.14 | ₩22,834 | ₩22,914 | ₩22,673 | ₩22,847 | +0.06% | 8.6천 |
|---|
| 2026.04.13 | ₩22,620 | ₩22,766 | ₩22,606 | ₩22,754 | +0.59% | 1.4만 |
|---|
| 2026.04.10 | ₩22,727 | ₩22,821 | ₩22,606 | ₩22,620 | -0.47% | 1.7만 |
|---|
| 2026.04.09 | ₩22,660 | ₩22,834 | ₩22,526 | ₩22,646 | -0.06% | 4.4만 |
|---|
| 2026.04.08 | ₩22,687 | ₩22,767 | ₩22,566 | ₩22,579 | -0.47% | 0 |
|---|
| 2026.04.07 | ₩22,593 | ₩22,646 | ₩22,445 | ₩22,553 | -0.18% | 3.1만 |
|---|
| 2026.04.06 | ₩22,847 | ₩22,955 | ₩22,579 | ₩22,593 | -1.11% | 2.9만 |
|---|
| 2026.04.02 | ₩22,928 | ₩22,968 | ₩22,780 | ₩22,847 | -0.35% | 1.8만 |
|---|
| 2026.04.01 | ₩23,048 | ₩23,278 | ₩23,008 | ₩23,048 | 0.00% | 1.4만 |
|---|
| 2026.03.31 | ₩23,048 | ₩23,357 | ₩23,001 | ₩23,048 | 0.00% | 25.8만 |
|---|
| 2026.03.30 | ₩23,048 | ₩23,263 | ₩22,968 | ₩23,115 | +0.29% | 2.6만 |
|---|
| 2026.03.27 | ₩23,048 | ₩23,122 | ₩22,847 | ₩22,874 | -0.76% | 2.4만 |
|---|
| 2026.03.26 | ₩23,115 | ₩23,343 | ₩23,102 | ₩23,142 | +0.12% | 2만 |
|---|
| 2026.03.25 | ₩23,189 | ₩23,377 | ₩23,189 | ₩23,223 | +0.14% | 8천 |
|---|
| 2026.03.24 | ₩23,167 | ₩23,276 | ₩22,914 | ₩23,156 | -0.05% | 2.1만 |
|---|
| 2026.03.23 | ₩23,022 | ₩23,290 | ₩22,941 | ₩22,995 | -0.12% | 1.1만 |
|---|
| 2026.03.20 | ₩23,115 | ₩23,209 | ₩22,861 | ₩23,022 | -0.41% | 2.1만 |
|---|
| 2026.03.19 | ₩23,209 | ₩23,370 | ₩23,048 | ₩23,316 | +0.46% | 3.1만 |
|---|
| 2026.03.18 | ₩23,062 | ₩23,504 | ₩23,062 | ₩23,477 | +1.80% | 2.8만 |
|---|
| 2026.03.17 | ₩22,914 | ₩23,397 | ₩22,914 | ₩23,397 | +2.11% | 1.8만 |
|---|
| 2026.03.16 | ₩22,953 | ₩23,236 | ₩22,901 | ₩22,981 | +0.12% | 3.2만 |
|---|
| 2026.03.13 | ₩22,784 | ₩22,888 | ₩22,767 | ₩22,834 | +0.22% | 3.1만 |
|---|
| 2026.03.12 | ₩22,854 | ₩22,928 | ₩22,713 | ₩22,861 | +0.03% | 4.1만 |
|---|
| 2026.03.11 | ₩22,861 | ₩22,955 | ₩22,713 | ₩22,821 | -0.18% | 4만 |
|---|
| 2026.03.10 | ₩22,834 | ₩23,089 | ₩22,834 | ₩22,955 | +0.53% | 500 |
|---|
| 2026.03.09 | ₩23,022 | ₩23,109 | ₩22,821 | ₩22,847 | -0.76% | 500 |
|---|
| 2026.03.06 | ₩23,115 | ₩23,236 | ₩23,008 | ₩23,075 | -0.17% | 500 |
|---|
| 2026.03.05 | ₩23,290 | ₩23,290 | ₩23,089 | ₩23,142 | -0.63% | 500 |
|---|
| 2026.03.04 | ₩23,022 | ₩23,303 | ₩23,022 | ₩23,303 | +1.22% | 500 |
|---|
| 2026.03.03 | ₩23,008 | ₩23,169 | ₩22,807 | ₩23,156 | +0.64% | 500 |
|---|
| 2026.03.02 | ₩23,035 | ₩23,156 | ₩22,767 | ₩23,115 | +0.35% | 500 |
|---|
| 2026.02.27 | ₩23,464 | ₩23,504 | ₩23,022 | ₩23,263 | -0.86% | 500 |
|---|
| 2026.02.26 | ₩23,491 | ₩23,571 | ₩23,450 | ₩23,477 | -0.06% | 1.5만 |
|---|
| 2026.02.25 | ₩23,517 | ₩23,537 | ₩23,450 | ₩23,531 | +0.06% | 500 |
|---|
| 2026.02.24 | ₩23,410 | ₩23,537 | ₩23,410 | ₩23,450 | +0.17% | 500 |
|---|
| 2026.02.23 | ₩23,517 | ₩23,531 | ₩23,410 | ₩23,424 | -0.40% | 500 |
|---|
| 2026.02.20 | ₩23,544 | ₩23,651 | ₩23,517 | ₩23,584 | +0.17% | 7.4천 |
|---|
| 2026.02.19 | ₩23,491 | ₩23,625 | ₩23,410 | ₩23,611 | +0.51% | 1.7만 |
|---|
| 2026.02.18 | ₩23,477 | ₩23,692 | ₩23,477 | ₩23,598 | +0.51% | 3.4만 |
|---|
| 2026.02.17 | ₩23,397 | ₩23,544 | ₩23,290 | ₩23,544 | +0.63% | 4만 |
|---|
| 2026.02.13 | ₩23,236 | ₩23,410 | ₩23,236 | ₩23,383 | +0.63% | 2.5만 |
|---|
| 2026.02.12 | ₩23,290 | ₩23,397 | ₩23,236 | ₩23,236 | -0.23% | 1만 |
|---|
| 2026.02.11 | ₩23,196 | ₩23,302 | ₩23,196 | ₩23,290 | +0.40% | 1.1만 |
|---|
| 2026.02.10 | ₩23,249 | ₩23,249 | ₩23,169 | ₩23,196 | -0.23% | 3.1만 |
|---|
| 2026.02.09 | ₩23,196 | ₩23,249 | ₩23,129 | ₩23,223 | +0.12% | 1.2만 |
|---|
| 2026.02.06 | ₩23,075 | ₩23,236 | ₩23,075 | ₩23,115 | +0.17% | 1.4만 |
|---|
| 2026.02.05 | ₩23,115 | ₩23,162 | ₩23,062 | ₩23,062 | -0.23% | 1만 |
|---|
| 2026.02.04 | ₩23,182 | ₩23,198 | ₩23,115 | ₩23,142 | -0.17% | 1.7만 |
|---|
| 2026.02.03 | ₩23,397 | ₩23,397 | ₩23,142 | ₩23,182 | -0.92% | 4.4만 |
|---|
| 2026.02.02 | ₩23,276 | ₩23,397 | ₩23,156 | ₩23,383 | +0.46% | 2.3만 |
|---|
| 2026.01.30 | ₩23,290 | ₩23,316 | ₩23,075 | ₩23,290 | 0.00% | 2.8만 |
|---|
| 2026.01.29 | ₩23,330 | ₩23,330 | ₩23,196 | ₩23,290 | -0.17% | 4.4천 |
|---|
| 2026.01.28 | ₩23,357 | ₩23,357 | ₩23,249 | ₩23,290 | -0.29% | 7.4천 |
|---|
| 2026.01.27 | ₩23,330 | ₩23,397 | ₩23,276 | ₩23,276 | -0.23% | 1.5만 |
|---|
| 2026.01.26 | ₩23,370 | ₩23,450 | ₩23,330 | ₩23,397 | +0.11% | 1.4만 |
|---|
| 2026.01.23 | ₩23,370 | ₩23,383 | ₩23,249 | ₩23,330 | -0.17% | 9천 |
|---|
| 2026.01.22 | ₩23,142 | ₩23,437 | ₩23,142 | ₩23,343 | +0.87% | 1.3만 |
|---|
| 2026.01.21 | ₩23,075 | ₩23,296 | ₩23,048 | ₩23,156 | +0.35% | 1.9만 |
|---|
| 2026.01.20 | ₩23,122 | ₩23,288 | ₩23,008 | ₩23,035 | -0.38% | 2.1만 |
|---|
| 2026.01.16 | ₩23,424 | ₩23,504 | ₩23,182 | ₩23,263 | -0.69% | 2.2만 |
|---|
| 2026.01.15 | ₩23,290 | ₩23,504 | ₩23,290 | ₩23,370 | +0.35% | 1.7만 |
|---|
| 2026.01.14 | ₩22,995 | ₩23,353 | ₩22,995 | ₩23,249 | +1.11% | 4.7만 |
|---|
| 2026.01.13 | ₩22,941 | ₩23,156 | ₩22,941 | ₩23,068 | +0.55% | 4.2만 |
|---|
| 2026.01.12 | ₩23,022 | ₩23,143 | ₩22,928 | ₩22,968 | -0.23% | 1.6만 |
|---|
| 2026.01.09 | ₩23,035 | ₩23,248 | ₩22,888 | ₩23,022 | -0.06% | 4.6만 |
|---|
| 2026.01.08 | ₩23,182 | ₩23,247 | ₩23,022 | ₩23,115 | -0.29% | 2.4만 |
|---|
| 2026.01.07 | ₩23,156 | ₩23,249 | ₩23,008 | ₩23,182 | +0.12% | 3.8만 |
|---|
| 2026.01.06 | ₩23,035 | ₩23,115 | ₩22,941 | ₩23,062 | +0.12% | 2.5만 |
|---|
| 2026.01.05 | ₩23,263 | ₩23,330 | ₩22,901 | ₩23,008 | -1.09% | 4.9만 |
|---|
| 2026.01.02 | ₩23,075 | ₩23,182 | ₩22,941 | ₩23,156 | +0.35% | 1.8만 |
|---|
| 2025.12.31 | ₩22,794 | ₩22,995 | ₩22,794 | ₩22,914 | +0.53% | 25.1만 |
|---|
| 2025.12.30 | ₩22,847 | ₩22,901 | ₩22,740 | ₩22,847 | 0.00% | 10.4만 |
|---|
| 2025.12.29 | ₩22,955 | ₩23,102 | ₩22,874 | ₩22,874 | -0.35% | 4.5만 |
|---|
| 2025.12.26 | ₩22,955 | ₩23,048 | ₩22,955 | ₩22,995 | +0.18% | 2.1만 |
|---|
| 2025.12.24 | ₩23,035 | ₩23,149 | ₩22,941 | ₩22,941 | -0.41% | 6.1만 |
|---|
| 2025.12.23 | ₩23,075 | ₩23,182 | ₩23,022 | ₩23,022 | -0.23% | 4만 |
|---|
| 2025.12.22 | ₩23,169 | ₩23,263 | ₩23,048 | ₩23,075 | -0.40% | 4.1만 |
|---|
| 2025.12.19 | ₩23,142 | ₩23,316 | ₩23,095 | ₩23,156 | +0.06% | 4.2만 |
|---|
| 2025.12.18 | ₩23,142 | ₩23,477 | ₩23,022 | ₩23,129 | -0.06% | 2.9만 |
|---|
| 2025.12.17 | ₩23,062 | ₩23,223 | ₩22,914 | ₩23,048 | -0.06% | 5.5만 |
|---|
| 2025.12.16 | ₩23,075 | ₩23,176 | ₩23,022 | ₩23,102 | +0.12% | 5만 |
|---|
| 2025.12.15 | ₩23,303 | ₩23,330 | ₩22,995 | ₩23,102 | -0.86% | 4.2만 |
|---|
| 2025.12.12 | ₩23,223 | ₩23,316 | ₩23,075 | ₩23,102 | -0.52% | 1.7만 |
|---|
| 2025.12.11 | ₩23,089 | ₩23,357 | ₩23,062 | ₩23,263 | +0.75% | 3.9만 |
|---|
| 2025.12.10 | ₩23,008 | ₩23,223 | ₩22,987 | ₩23,115 | +0.47% | 3.4만 |
|---|
| 2025.12.09 | ₩22,981 | ₩23,122 | ₩22,981 | ₩23,062 | +0.35% | 2.6만 |
|---|
| 2025.12.08 | ₩23,022 | ₩23,115 | ₩22,928 | ₩23,035 | +0.06% | 1.7만 |
|---|
| 2025.12.05 | ₩22,914 | ₩23,196 | ₩22,914 | ₩23,089 | +0.76% | 3.4만 |
|---|
| 2025.12.04 | ₩23,062 | ₩23,115 | ₩22,928 | ₩22,941 | -0.52% | 2.7만 |
|---|
| 2025.12.03 | ₩22,981 | ₩23,370 | ₩22,968 | ₩23,008 | +0.12% | 5.8만 |
|---|
| 2025.12.02 | ₩23,115 | ₩23,166 | ₩23,022 | ₩23,048 | -0.29% | 2.4만 |
|---|
| 2025.12.01 | ₩23,223 | ₩23,384 | ₩23,062 | ₩23,156 | -0.29% | 1.2만 |
|---|
| 2025.11.28 | ₩24,002 | ₩24,002 | ₩23,558 | ₩23,598 | -1.69% | 1.3만 |
|---|
| 2025.11.26 | ₩23,759 | ₩23,852 | ₩23,584 | ₩23,718 | -0.17% | 1.4만 |
|---|
| 2025.11.25 | ₩23,651 | ₩23,899 | ₩23,477 | ₩23,651 | 0.00% | 1.9만 |
|---|
| 2025.11.24 | ₩23,638 | ₩23,638 | ₩23,357 | ₩23,571 | -0.28% | 3.5만 |
|---|
| 2025.11.21 | ₩23,249 | ₩23,517 | ₩23,249 | ₩23,517 | +1.15% | 1.9만 |
|---|
| 2025.11.20 | ₩23,558 | ₩23,759 | ₩23,290 | ₩23,367 | -0.81% | 2.6만 |
|---|
| 2025.11.19 | ₩23,357 | ₩23,625 | ₩23,357 | ₩23,504 | +0.63% | 3.4만 |
|---|
| 2025.11.18 | ₩23,383 | ₩23,512 | ₩23,317 | ₩23,397 | +0.06% | 2.1만 |
|---|
| 2025.11.17 | ₩23,517 | ₩23,571 | ₩23,323 | ₩23,383 | -0.57% | 3.7만 |
|---|
| 2025.11.14 | ₩23,611 | ₩23,611 | ₩23,450 | ₩23,598 | -0.06% | 2만 |
|---|
| 2025.11.13 | ₩24,120 | ₩24,120 | ₩23,651 | ₩23,651 | -1.94% | 1.7만 |
|---|
| 2025.11.12 | ₩24,281 | ₩24,281 | ₩23,960 | ₩23,960 | -1.32% | 1.5만 |
|---|
| 2025.11.11 | ₩24,214 | ₩24,281 | ₩24,174 | ₩24,176 | -0.16% | 4.6천 |
|---|
| 2025.11.10 | ₩24,053 | ₩24,214 | ₩24,000 | ₩24,147 | +0.39% | 1.6만 |
|---|
| 2025.11.07 | ₩24,107 | ₩24,107 | ₩23,745 | ₩23,919 | -0.78% | 1.3만 |
|---|
| 2025.11.06 | ₩24,161 | ₩24,321 | ₩24,032 | ₩24,080 | -0.33% | 1.4만 |
|---|
| 2025.11.05 | ₩24,120 | ₩24,388 | ₩24,120 | ₩24,120 | 0.00% | 1.9만 |
|---|
| 2025.11.04 | ₩24,187 | ₩24,348 | ₩24,107 | ₩24,120 | -0.28% | 1.1만 |
|---|
| 2025.11.03 | ₩24,321 | ₩24,442 | ₩24,147 | ₩24,308 | -0.06% | 3.9만 |
|---|
| 2025.10.31 | ₩24,831 | ₩24,831 | ₩24,080 | ₩24,308 | -2.10% | 4.8만 |
|---|
| 2025.10.30 | ₩25,058 | ₩25,058 | ₩24,589 | ₩24,656 | -1.60% | 1.5만 |
|---|
| 2025.10.29 | ₩25,058 | ₩25,273 | ₩24,884 | ₩24,991 | -0.27% | 3.9만 |
|---|
| 2025.10.28 | ₩25,005 | ₩25,005 | ₩24,857 | ₩24,924 | -0.32% | 1만 |
|---|
| 2025.10.27 | ₩24,918 | ₩25,085 | ₩24,871 | ₩24,911 | -0.03% | 9.3천 |
|---|
| 2025.10.24 | ₩25,005 | ₩25,005 | ₩24,697 | ₩24,825 | -0.72% | 8.3천 |
|---|
| 2025.10.23 | ₩24,764 | ₩24,951 | ₩24,757 | ₩24,871 | +0.43% | 1만 |
|---|
| 2025.10.22 | ₩24,991 | ₩24,991 | ₩24,656 | ₩24,764 | -0.91% | 1.6만 |
|---|
| 2025.10.21 | ₩24,924 | ₩24,991 | ₩24,790 | ₩24,991 | +0.27% | 7.8천 |
|---|
| 2025.10.20 | ₩24,884 | ₩25,011 | ₩24,603 | ₩24,857 | -0.11% | 9.9천 |
|---|
| 2025.10.17 | ₩24,951 | ₩24,951 | ₩24,643 | ₩24,643 | -1.24% | 9.9천 |
|---|
| 2025.10.16 | ₩25,018 | ₩25,032 | ₩24,777 | ₩24,777 | -0.96% | 6.9천 |
|---|
| 2025.10.15 | ₩24,777 | ₩24,991 | ₩24,657 | ₩24,991 | +0.87% | 9.4천 |
|---|
| 2025.10.14 | ₩24,683 | ₩24,817 | ₩24,475 | ₩24,710 | +0.11% | 1.2만 |
|---|
| 2025.10.13 | ₩24,710 | ₩24,924 | ₩24,563 | ₩24,563 | -0.60% | 1.3만 |
|---|
| 2025.10.10 | ₩24,643 | ₩24,991 | ₩24,455 | ₩24,496 | -0.60% | 2.1만 |
|---|
