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 | ₩19,650 | ₩19,931 | ₩19,577 | ₩19,824 | +0.88% | 2.2만 |
| 2026.10.08 | ₩19,877 | ₩19,877 | ₩19,476 | ₩19,717 | -0.81% | 4만 |
| 2026.10.07 | ₩20,251 | ₩20,425 | ₩19,797 | ₩19,931 | -1.58% | 2.8만 |
| 2026.10.06 | ₩20,371 | ₩20,786 | ₩20,371 | ₩20,425 | +0.26% | 7.7만 |
| 2026.10.05 | ₩20,478 | ₩20,679 | ₩20,305 | ₩20,305 | -0.85% | 1.8만 |
| 2026.10.02 | ₩20,652 | ₩20,799 | ₩20,445 | ₩20,558 | -0.45% | 1.8만 |
| 2026.10.01 | ₩20,946 | ₩21,039 | ₩20,438 | ₩20,759 | -0.89% | 2.2만 |
| 2026.09.30 | ₩20,411 | ₩21,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,106 |
| +3.40% |
| 6.1만 |
| 2026.09.29 | ₩20,919 | ₩21,128 | ₩20,415 | ₩20,425 | -2.36% | 2.4만 |
|---|
| 2026.09.28 | ₩20,959 | ₩20,959 | ₩20,438 | ₩20,842 | -0.56% | 3.5만 |
|---|
| 2026.09.25 | ₩21,133 | ₩21,133 | ₩20,799 | ₩20,932 | -0.95% | 3.2만 |
|---|
| 2026.09.24 | ₩20,999 | ₩21,333 | ₩20,907 | ₩21,133 | +0.64% | 3.1만 |
|---|
| 2026.09.23 | ₩21,173 | ₩21,320 | ₩21,019 | ₩21,160 | -0.06% | 1.5만 |
|---|
| 2026.09.22 | ₩21,266 | ₩21,534 | ₩21,170 | ₩21,280 | +0.06% | 4.6만 |
|---|
| 2026.09.21 | ₩21,373 | ₩21,507 | ₩21,240 | ₩21,240 | -0.63% | 2.4만 |
|---|
| 2026.09.18 | ₩21,200 | ₩21,560 | ₩20,732 | ₩21,253 | +0.25% | 3.9만 |
|---|
| 2026.09.17 | ₩21,173 | ₩21,507 | ₩21,055 | ₩21,055 | -0.56% | 2.3만 |
|---|
| 2026.09.16 | ₩20,932 | ₩21,333 | ₩20,932 | ₩20,986 | +0.26% | 4.1만 |
|---|
| 2026.09.15 | ₩20,919 | ₩21,280 | ₩20,345 | ₩21,053 | +0.64% | 5.1만 |
|---|
| 2026.09.14 | ₩20,438 | ₩20,866 | ₩20,198 | ₩20,679 | +1.18% | 3.2만 |
|---|
| 2026.09.11 | ₩20,532 | ₩20,532 | ₩20,251 | ₩20,278 | -1.24% | 1.3만 |
|---|
| 2026.09.10 | ₩20,438 | ₩20,625 | ₩20,238 | ₩20,345 | -0.46% | 3.4만 |
|---|
| 2026.09.09 | ₩20,438 | ₩20,625 | ₩20,371 | ₩20,385 | -0.26% | 14.8만 |
|---|
| 2026.09.08 | ₩20,518 | ₩20,772 | ₩20,492 | ₩20,492 | -0.13% | 5.7만 |
|---|
| 2026.09.04 | ₩20,452 | ₩20,812 | ₩20,452 | ₩20,538 | +0.42% | 4.8만 |
|---|
| 2026.09.03 | ₩20,492 | ₩20,973 | ₩20,440 | ₩20,452 | -0.20% | 4.9만 |
|---|
| 2026.09.02 | ₩20,745 | ₩21,494 | ₩20,585 | ₩20,625 | -0.58% | 1.3만 |
|---|
| 2026.09.01 | ₩20,879 | ₩21,039 | ₩20,553 | ₩20,879 | 0.00% | 1.7만 |
|---|
| 2026.08.31 | ₩20,999 | ₩21,458 | ₩20,760 | ₩21,119 | +0.57% | 2.3만 |
|---|
| 2026.08.28 | ₩21,387 | ₩21,393 | ₩21,066 | ₩21,146 | -1.12% | 8.6천 |
|---|
| 2026.08.27 | ₩21,440 | ₩21,440 | ₩21,240 | ₩21,251 | -0.88% | 1.9만 |
|---|
| 2026.08.26 | ₩21,039 | ₩21,507 | ₩21,039 | ₩21,507 | +2.22% | 2.2만 |
|---|
| 2026.08.25 | ₩20,932 | ₩21,106 | ₩20,881 | ₩21,066 | +0.64% | 1.9만 |
|---|
| 2026.08.24 | ₩20,866 | ₩21,031 | ₩20,799 | ₩20,932 | +0.32% | 2.6만 |
|---|
| 2026.08.21 | ₩20,772 | ₩20,839 | ₩20,612 | ₩20,839 | +0.32% | 5.4만 |
|---|
| 2026.08.20 | ₩20,852 | ₩20,939 | ₩20,705 | ₩20,866 | +0.06% | 3.1만 |
|---|
| 2026.08.19 | ₩20,973 | ₩21,133 | ₩20,532 | ₩21,026 | +0.25% | 5.5만 |
|---|
| 2026.08.18 | ₩20,932 | ₩20,986 | ₩20,852 | ₩20,866 | -0.32% | 2.9만 |
|---|
| 2026.08.17 | ₩21,240 | ₩21,280 | ₩21,093 | ₩21,106 | -0.63% | 2.6만 |
|---|
| 2026.08.14 | ₩21,313 | ₩21,347 | ₩21,240 | ₩21,240 | -0.34% | 8천 |
|---|
| 2026.08.13 | ₩21,389 | ₩21,507 | ₩21,273 | ₩21,333 | -0.26% | 1.4만 |
|---|
| 2026.08.12 | ₩21,266 | ₩21,494 | ₩21,240 | ₩21,280 | +0.06% | 1.3만 |
|---|
| 2026.08.11 | ₩21,320 | ₩21,373 | ₩21,266 | ₩21,266 | -0.25% | 1.5만 |
|---|
| 2026.08.10 | ₩21,320 | ₩21,466 | ₩21,320 | ₩21,400 | +0.38% | 1.8만 |
|---|
| 2026.08.07 | ₩21,413 | ₩21,413 | ₩21,320 | ₩21,360 | -0.25% | 7.8천 |
|---|
| 2026.08.06 | ₩21,387 | ₩21,467 | ₩21,320 | ₩21,413 | +0.12% | 1.8만 |
|---|
| 2026.08.05 | ₩21,480 | ₩21,480 | ₩21,347 | ₩21,387 | -0.44% | 2.1만 |
|---|
| 2026.08.04 | ₩21,480 | ₩21,574 | ₩21,387 | ₩21,387 | -0.44% | 1.4만 |
|---|
| 2026.08.03 | ₩21,480 | ₩21,600 | ₩21,400 | ₩21,467 | -0.06% | 1.3만 |
|---|
| 2026.07.31 | ₩21,534 | ₩21,534 | ₩21,373 | ₩21,387 | -0.68% | 3.9만 |
|---|
| 2026.07.30 | ₩21,320 | ₩21,574 | ₩21,320 | ₩21,534 | +1.00% | 2.9만 |
|---|
| 2026.07.29 | ₩21,333 | ₩21,432 | ₩21,306 | ₩21,373 | +0.19% | 1.7만 |
|---|
| 2026.07.28 | ₩21,547 | ₩21,547 | ₩21,347 | ₩21,440 | -0.50% | 1.2만 |
|---|
| 2026.07.27 | ₩21,440 | ₩21,547 | ₩21,359 | ₩21,359 | -0.38% | 7.8천 |
|---|
| 2026.07.24 | ₩21,333 | ₩21,507 | ₩21,333 | ₩21,400 | +0.31% | 1.1만 |
|---|
| 2026.07.23 | ₩21,387 | ₩21,480 | ₩21,286 | ₩21,340 | -0.22% | 4만 |
|---|
| 2026.07.22 | ₩21,560 | ₩21,640 | ₩21,427 | ₩21,487 | -0.34% | 2.2만 |
|---|
| 2026.07.21 | ₩21,627 | ₩21,694 | ₩21,574 | ₩21,595 | -0.15% | 1.7만 |
|---|
| 2026.07.20 | ₩21,747 | ₩21,747 | ₩21,627 | ₩21,721 | -0.12% | 3.1만 |
|---|
| 2026.07.17 | ₩21,507 | ₩21,721 | ₩21,507 | ₩21,640 | +0.62% | 2만 |
|---|
| 2026.07.16 | ₩21,520 | ₩21,667 | ₩21,373 | ₩21,614 | +0.43% | 1.7만 |
|---|
| 2026.07.15 | ₩21,387 | ₩21,667 | ₩21,353 | ₩21,660 | +1.28% | 3.3만 |
|---|
| 2026.07.14 | ₩21,333 | ₩21,587 | ₩21,333 | ₩21,520 | +0.88% | 1.9만 |
|---|
| 2026.07.13 | ₩21,266 | ₩21,534 | ₩21,240 | ₩21,467 | +0.94% | 5.8만 |
|---|
| 2026.07.10 | ₩21,387 | ₩21,480 | ₩21,240 | ₩21,427 | +0.19% | 2.1만 |
|---|
| 2026.07.09 | ₩21,373 | ₩21,495 | ₩21,293 | ₩21,387 | +0.06% | 2만 |
|---|
| 2026.07.08 | ₩21,347 | ₩21,507 | ₩21,347 | ₩21,440 | +0.44% | 2.9만 |
|---|
| 2026.07.07 | ₩21,467 | ₩21,614 | ₩21,440 | ₩21,534 | +0.31% | 3.4만 |
|---|
| 2026.07.06 | ₩21,587 | ₩21,680 | ₩21,494 | ₩21,494 | -0.43% | 7.1천 |
|---|
| 2026.07.02 | ₩21,627 | ₩21,627 | ₩21,427 | ₩21,427 | -0.93% | 8.3천 |
|---|
| 2026.07.01 | ₩21,480 | ₩21,627 | ₩21,293 | ₩21,560 | +0.37% | 2.3만 |
|---|
| 2026.06.30 | ₩21,333 | ₩21,520 | ₩21,280 | ₩21,480 | +0.69% | 10.8만 |
|---|
| 2026.06.29 | ₩21,280 | ₩21,534 | ₩21,280 | ₩21,413 | +0.63% | 2.1만 |
|---|
| 2026.06.26 | ₩21,280 | ₩21,373 | ₩21,226 | ₩21,226 | -0.25% | 2.6만 |
|---|
| 2026.06.25 | ₩21,547 | ₩21,547 | ₩21,293 | ₩21,293 | -1.18% | 2.6만 |
|---|
| 2026.06.24 | ₩21,293 | ₩21,520 | ₩21,293 | ₩21,333 | +0.19% | 5.2만 |
|---|
| 2026.06.23 | ₩21,360 | ₩21,427 | ₩21,267 | ₩21,293 | -0.31% | 1.4만 |
|---|
| 2026.06.22 | ₩21,640 | ₩21,660 | ₩21,413 | ₩21,413 | -1.05% | 2.2만 |
|---|
| 2026.06.18 | ₩21,547 | ₩21,600 | ₩21,547 | ₩21,580 | +0.16% | 1.5만 |
|---|
| 2026.06.17 | ₩21,574 | ₩21,687 | ₩21,453 | ₩21,520 | -0.25% | 2.8만 |
|---|
| 2026.06.16 | ₩21,547 | ₩21,814 | ₩21,480 | ₩21,774 | +1.05% | 2.2만 |
|---|
| 2026.06.15 | ₩21,654 | ₩21,721 | ₩21,560 | ₩21,602 | -0.24% | 3.4만 |
|---|
| 2026.06.12 | ₩21,494 | ₩21,520 | ₩21,387 | ₩21,440 | -0.25% | 4.7만 |
|---|
| 2026.06.11 | ₩21,507 | ₩21,640 | ₩21,507 | ₩21,607 | +0.47% | 1.8만 |
|---|
| 2026.06.10 | ₩21,400 | ₩21,587 | ₩21,400 | ₩21,453 | +0.25% | 2.1만 |
|---|
| 2026.06.09 | ₩21,400 | ₩21,654 | ₩21,400 | ₩21,520 | +0.56% | 3.3만 |
|---|
| 2026.06.08 | ₩21,560 | ₩21,689 | ₩21,373 | ₩21,440 | -0.56% | 4.3만 |
|---|
| 2026.06.05 | ₩21,600 | ₩21,680 | ₩21,560 | ₩21,560 | -0.19% | 9.7천 |
|---|
| 2026.06.04 | ₩21,640 | ₩21,844 | ₩21,640 | ₩21,701 | +0.28% | 1.4만 |
|---|
| 2026.06.03 | ₩21,734 | ₩21,807 | ₩21,707 | ₩21,754 | +0.09% | 5.7천 |
|---|
| 2026.06.02 | ₩21,988 | ₩22,041 | ₩21,841 | ₩21,841 | -0.67% | 1.6만 |
|---|
| 2026.06.01 | ₩21,894 | ₩22,095 | ₩21,894 | ₩22,041 | +0.67% | 6.7천 |
|---|
| 2026.05.29 | ₩22,201 | ₩22,616 | ₩22,201 | ₩22,268 | +0.30% | 4.9만 |
|---|
| 2026.05.28 | ₩22,188 | ₩22,348 | ₩22,188 | ₩22,268 | +0.36% | 1.8만 |
|---|
| 2026.05.27 | ₩22,108 | ₩22,375 | ₩22,108 | ₩22,201 | +0.42% | 1.9만 |
|---|
| 2026.05.26 | ₩22,081 | ₩22,268 | ₩22,081 | ₩22,142 | +0.28% | 2.1만 |
|---|
| 2026.05.22 | ₩22,001 | ₩22,175 | ₩22,001 | ₩22,055 | +0.24% | 1.2만 |
|---|
| 2026.05.21 | ₩22,121 | ₩22,230 | ₩21,934 | ₩22,014 | -0.48% | 2.5만 |
|---|
| 2026.05.20 | ₩22,121 | ₩22,201 | ₩22,121 | ₩22,161 | +0.18% | 9.8천 |
|---|
| 2026.05.19 | ₩22,362 | ₩22,362 | ₩22,121 | ₩22,121 | -1.08% | 1.6만 |
|---|
| 2026.05.18 | ₩22,295 | ₩22,389 | ₩22,228 | ₩22,375 | +0.36% | 1.5만 |
|---|
| 2026.05.15 | ₩22,509 | ₩22,509 | ₩22,268 | ₩22,268 | -1.07% | 3.4만 |
|---|
| 2026.05.14 | ₩22,629 | ₩22,749 | ₩22,611 | ₩22,669 | +0.18% | 8.7천 |
|---|
| 2026.05.13 | ₩22,616 | ₩22,749 | ₩22,616 | ₩22,702 | +0.38% | 2만 |
|---|
| 2026.05.12 | ₩22,602 | ₩22,829 | ₩22,602 | ₩22,642 | +0.18% | 2만 |
|---|
| 2026.05.11 | ₩22,803 | ₩22,831 | ₩22,616 | ₩22,709 | -0.41% | 8.8천 |
|---|
| 2026.05.08 | ₩22,803 | ₩22,843 | ₩22,629 | ₩22,736 | -0.29% | 1만 |
|---|
| 2026.05.07 | ₩22,642 | ₩22,816 | ₩22,642 | ₩22,736 | +0.41% | 6.2천 |
|---|
| 2026.05.06 | ₩22,749 | ₩22,896 | ₩22,709 | ₩22,776 | +0.12% | 1.2만 |
|---|
| 2026.05.05 | ₩22,495 | ₩22,816 | ₩22,469 | ₩22,816 | +1.43% | 3.2만 |
|---|
| 2026.05.04 | ₩22,576 | ₩22,669 | ₩22,442 | ₩22,569 | -0.03% | 3만 |
|---|
| 2026.05.01 | ₩22,589 | ₩22,709 | ₩22,535 | ₩22,709 | +0.53% | 7천 |
|---|
| 2026.04.30 | ₩22,522 | ₩22,562 | ₩22,489 | ₩22,562 | +0.18% | 5.8천 |
|---|
| 2026.04.29 | ₩22,442 | ₩22,616 | ₩22,442 | ₩22,442 | 0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩22,442 | ₩22,522 | ₩22,429 | ₩22,470 | +0.13% | 5.6천 |
|---|
| 2026.04.27 | ₩22,656 | ₩22,656 | ₩22,495 | ₩22,509 | -0.65% | 1만 |
|---|
| 2026.04.24 | ₩22,642 | ₩22,682 | ₩22,482 | ₩22,669 | +0.12% | 5.3천 |
|---|
| 2026.04.23 | ₩22,602 | ₩22,669 | ₩22,469 | ₩22,482 | -0.53% | 8.9천 |
|---|
| 2026.04.22 | ₩22,535 | ₩22,642 | ₩22,522 | ₩22,602 | +0.30% | 1.3만 |
|---|
| 2026.04.21 | ₩22,669 | ₩22,669 | ₩22,522 | ₩22,522 | -0.65% | 7.3천 |
|---|
| 2026.04.20 | ₩22,642 | ₩22,722 | ₩22,576 | ₩22,576 | -0.29% | 7.4천 |
|---|
| 2026.04.17 | ₩22,709 | ₩22,816 | ₩22,656 | ₩22,656 | -0.24% | 1만 |
|---|
| 2026.04.16 | ₩22,896 | ₩22,896 | ₩22,535 | ₩22,576 | -1.40% | 9천 |
|---|
| 2026.04.15 | ₩22,722 | ₩22,923 | ₩22,722 | ₩22,823 | +0.44% | 8.1천 |
|---|
| 2026.04.14 | ₩22,763 | ₩22,843 | ₩22,602 | ₩22,776 | +0.06% | 8.6천 |
|---|
| 2026.04.13 | ₩22,549 | ₩22,694 | ₩22,535 | ₩22,682 | +0.59% | 1.4만 |
|---|
| 2026.04.10 | ₩22,656 | ₩22,749 | ₩22,535 | ₩22,549 | -0.47% | 1.7만 |
|---|
| 2026.04.09 | ₩22,589 | ₩22,763 | ₩22,455 | ₩22,576 | -0.06% | 4.4만 |
|---|
| 2026.04.08 | ₩22,616 | ₩22,696 | ₩22,495 | ₩22,509 | -0.47% | 0 |
|---|
| 2026.04.07 | ₩22,522 | ₩22,576 | ₩22,375 | ₩22,482 | -0.18% | 3.1만 |
|---|
| 2026.04.06 | ₩22,776 | ₩22,883 | ₩22,509 | ₩22,522 | -1.11% | 2.9만 |
|---|
| 2026.04.02 | ₩22,856 | ₩22,896 | ₩22,709 | ₩22,776 | -0.35% | 1.8만 |
|---|
| 2026.04.01 | ₩22,976 | ₩23,206 | ₩22,936 | ₩22,976 | 0.00% | 1.4만 |
|---|
| 2026.03.31 | ₩22,976 | ₩23,284 | ₩22,930 | ₩22,976 | 0.00% | 25.8만 |
|---|
| 2026.03.30 | ₩22,976 | ₩23,190 | ₩22,896 | ₩23,043 | +0.29% | 2.6만 |
|---|
| 2026.03.27 | ₩22,976 | ₩23,050 | ₩22,776 | ₩22,803 | -0.76% | 2.4만 |
|---|
| 2026.03.26 | ₩23,043 | ₩23,270 | ₩23,030 | ₩23,070 | +0.12% | 2만 |
|---|
| 2026.03.25 | ₩23,117 | ₩23,304 | ₩23,117 | ₩23,150 | +0.14% | 8천 |
|---|
| 2026.03.24 | ₩23,094 | ₩23,203 | ₩22,843 | ₩23,083 | -0.05% | 2.1만 |
|---|
| 2026.03.23 | ₩22,950 | ₩23,217 | ₩22,869 | ₩22,923 | -0.12% | 1.1만 |
|---|
| 2026.03.20 | ₩23,043 | ₩23,137 | ₩22,789 | ₩22,950 | -0.41% | 2.1만 |
|---|
| 2026.03.19 | ₩23,137 | ₩23,297 | ₩22,976 | ₩23,243 | +0.46% | 3.1만 |
|---|
| 2026.03.18 | ₩22,990 | ₩23,430 | ₩22,990 | ₩23,404 | +1.80% | 2.8만 |
|---|
| 2026.03.17 | ₩22,843 | ₩23,324 | ₩22,843 | ₩23,324 | +2.11% | 1.8만 |
|---|
| 2026.03.16 | ₩22,881 | ₩23,163 | ₩22,829 | ₩22,909 | +0.12% | 3.2만 |
|---|
| 2026.03.13 | ₩22,713 | ₩22,816 | ₩22,696 | ₩22,763 | +0.22% | 3.1만 |
|---|
| 2026.03.12 | ₩22,783 | ₩22,856 | ₩22,642 | ₩22,789 | +0.03% | 4.1만 |
|---|
| 2026.03.11 | ₩22,789 | ₩22,883 | ₩22,642 | ₩22,749 | -0.18% | 4만 |
|---|
| 2026.03.10 | ₩22,763 | ₩23,016 | ₩22,763 | ₩22,883 | +0.53% | 500 |
|---|
| 2026.03.09 | ₩22,950 | ₩23,036 | ₩22,749 | ₩22,776 | -0.76% | 500 |
|---|
| 2026.03.06 | ₩23,043 | ₩23,163 | ₩22,936 | ₩23,003 | -0.17% | 500 |
|---|
| 2026.03.05 | ₩23,217 | ₩23,217 | ₩23,016 | ₩23,070 | -0.63% | 500 |
|---|
| 2026.03.04 | ₩22,950 | ₩23,230 | ₩22,950 | ₩23,230 | +1.22% | 500 |
|---|
| 2026.03.03 | ₩22,936 | ₩23,097 | ₩22,736 | ₩23,083 | +0.64% | 500 |
|---|
| 2026.03.02 | ₩22,963 | ₩23,083 | ₩22,696 | ₩23,043 | +0.35% | 500 |
|---|
| 2026.02.27 | ₩23,390 | ₩23,430 | ₩22,950 | ₩23,190 | -0.86% | 500 |
|---|
| 2026.02.26 | ₩23,417 | ₩23,497 | ₩23,377 | ₩23,404 | -0.06% | 1.5만 |
|---|
| 2026.02.25 | ₩23,444 | ₩23,464 | ₩23,377 | ₩23,457 | +0.06% | 500 |
|---|
| 2026.02.24 | ₩23,337 | ₩23,464 | ₩23,337 | ₩23,377 | +0.17% | 500 |
|---|
| 2026.02.23 | ₩23,444 | ₩23,457 | ₩23,337 | ₩23,350 | -0.40% | 500 |
|---|
| 2026.02.20 | ₩23,471 | ₩23,577 | ₩23,444 | ₩23,511 | +0.17% | 7.4천 |
|---|
| 2026.02.19 | ₩23,417 | ₩23,551 | ₩23,337 | ₩23,537 | +0.51% | 1.7만 |
|---|
| 2026.02.18 | ₩23,404 | ₩23,617 | ₩23,404 | ₩23,524 | +0.51% | 3.4만 |
|---|
| 2026.02.17 | ₩23,324 | ₩23,471 | ₩23,217 | ₩23,471 | +0.63% | 4만 |
|---|
| 2026.02.13 | ₩23,163 | ₩23,337 | ₩23,163 | ₩23,310 | +0.63% | 2.5만 |
|---|
| 2026.02.12 | ₩23,217 | ₩23,324 | ₩23,163 | ₩23,163 | -0.23% | 1만 |
|---|
| 2026.02.11 | ₩23,123 | ₩23,229 | ₩23,123 | ₩23,217 | +0.40% | 1.1만 |
|---|
| 2026.02.10 | ₩23,177 | ₩23,177 | ₩23,097 | ₩23,123 | -0.23% | 3.1만 |
|---|
| 2026.02.09 | ₩23,123 | ₩23,177 | ₩23,057 | ₩23,150 | +0.12% | 1.2만 |
|---|
| 2026.02.06 | ₩23,003 | ₩23,163 | ₩23,003 | ₩23,043 | +0.17% | 1.4만 |
|---|
| 2026.02.05 | ₩23,043 | ₩23,090 | ₩22,990 | ₩22,990 | -0.23% | 1만 |
|---|
| 2026.02.04 | ₩23,110 | ₩23,126 | ₩23,043 | ₩23,070 | -0.17% | 1.7만 |
|---|
| 2026.02.03 | ₩23,324 | ₩23,324 | ₩23,070 | ₩23,110 | -0.92% | 4.4만 |
|---|
| 2026.02.02 | ₩23,203 | ₩23,324 | ₩23,083 | ₩23,310 | +0.46% | 2.3만 |
|---|
| 2026.01.30 | ₩23,217 | ₩23,243 | ₩23,003 | ₩23,217 | 0.00% | 2.8만 |
|---|
| 2026.01.29 | ₩23,257 | ₩23,257 | ₩23,123 | ₩23,217 | -0.17% | 4.4천 |
|---|
| 2026.01.28 | ₩23,284 | ₩23,284 | ₩23,177 | ₩23,217 | -0.29% | 7.4천 |
|---|
| 2026.01.27 | ₩23,257 | ₩23,324 | ₩23,203 | ₩23,203 | -0.23% | 1.5만 |
|---|
| 2026.01.26 | ₩23,297 | ₩23,377 | ₩23,257 | ₩23,324 | +0.11% | 1.4만 |
|---|
| 2026.01.23 | ₩23,297 | ₩23,310 | ₩23,177 | ₩23,257 | -0.17% | 9천 |
|---|
| 2026.01.22 | ₩23,070 | ₩23,364 | ₩23,070 | ₩23,270 | +0.87% | 1.3만 |
|---|
| 2026.01.21 | ₩23,003 | ₩23,223 | ₩22,976 | ₩23,083 | +0.35% | 1.9만 |
|---|
| 2026.01.20 | ₩23,050 | ₩23,215 | ₩22,936 | ₩22,963 | -0.38% | 2.1만 |
|---|
| 2026.01.16 | ₩23,350 | ₩23,430 | ₩23,110 | ₩23,190 | -0.69% | 2.2만 |
|---|
| 2026.01.15 | ₩23,217 | ₩23,430 | ₩23,217 | ₩23,297 | +0.35% | 1.7만 |
|---|
| 2026.01.14 | ₩22,923 | ₩23,280 | ₩22,923 | ₩23,177 | +1.11% | 4.7만 |
|---|
| 2026.01.13 | ₩22,869 | ₩23,083 | ₩22,869 | ₩22,996 | +0.55% | 4.2만 |
|---|
| 2026.01.12 | ₩22,950 | ₩23,071 | ₩22,856 | ₩22,896 | -0.23% | 1.6만 |
|---|
| 2026.01.09 | ₩22,963 | ₩23,175 | ₩22,816 | ₩22,950 | -0.06% | 4.6만 |
|---|
| 2026.01.08 | ₩23,110 | ₩23,174 | ₩22,950 | ₩23,043 | -0.29% | 2.4만 |
|---|
| 2026.01.07 | ₩23,083 | ₩23,177 | ₩22,936 | ₩23,110 | +0.12% | 3.8만 |
|---|
| 2026.01.06 | ₩22,963 | ₩23,043 | ₩22,869 | ₩22,990 | +0.12% | 2.5만 |
|---|
| 2026.01.05 | ₩23,190 | ₩23,257 | ₩22,829 | ₩22,936 | -1.09% | 4.9만 |
|---|
| 2026.01.02 | ₩23,003 | ₩23,110 | ₩22,870 | ₩23,083 | +0.35% | 1.8만 |
|---|
| 2025.12.31 | ₩22,722 | ₩22,923 | ₩22,722 | ₩22,843 | +0.53% | 25.1만 |
|---|
| 2025.12.30 | ₩22,776 | ₩22,829 | ₩22,669 | ₩22,776 | 0.00% | 10.4만 |
|---|
| 2025.12.29 | ₩22,883 | ₩23,030 | ₩22,803 | ₩22,803 | -0.35% | 4.5만 |
|---|
| 2025.12.26 | ₩22,883 | ₩22,976 | ₩22,883 | ₩22,923 | +0.18% | 2.1만 |
|---|
| 2025.12.24 | ₩22,963 | ₩23,077 | ₩22,869 | ₩22,869 | -0.41% | 6.1만 |
|---|
| 2025.12.23 | ₩23,003 | ₩23,110 | ₩22,950 | ₩22,950 | -0.23% | 4만 |
|---|
| 2025.12.22 | ₩23,097 | ₩23,190 | ₩22,976 | ₩23,003 | -0.40% | 4.1만 |
|---|
| 2025.12.19 | ₩23,070 | ₩23,243 | ₩23,023 | ₩23,083 | +0.06% | 4.2만 |
|---|
| 2025.12.18 | ₩23,070 | ₩23,404 | ₩22,950 | ₩23,056 | -0.06% | 2.9만 |
|---|
| 2025.12.17 | ₩22,990 | ₩23,150 | ₩22,843 | ₩22,976 | -0.06% | 5.5만 |
|---|
| 2025.12.16 | ₩23,003 | ₩23,103 | ₩22,950 | ₩23,030 | +0.12% | 5만 |
|---|
| 2025.12.15 | ₩23,230 | ₩23,257 | ₩22,923 | ₩23,030 | -0.86% | 4.2만 |
|---|
| 2025.12.12 | ₩23,150 | ₩23,243 | ₩23,003 | ₩23,030 | -0.52% | 1.7만 |
|---|
| 2025.12.11 | ₩23,016 | ₩23,284 | ₩22,990 | ₩23,190 | +0.75% | 3.9만 |
|---|
| 2025.12.10 | ₩22,936 | ₩23,150 | ₩22,915 | ₩23,043 | +0.47% | 3.4만 |
|---|
| 2025.12.09 | ₩22,909 | ₩23,050 | ₩22,909 | ₩22,990 | +0.35% | 2.6만 |
|---|
| 2025.12.08 | ₩22,950 | ₩23,043 | ₩22,856 | ₩22,963 | +0.06% | 1.7만 |
|---|
| 2025.12.05 | ₩22,843 | ₩23,123 | ₩22,843 | ₩23,016 | +0.76% | 3.4만 |
|---|
| 2025.12.04 | ₩22,990 | ₩23,043 | ₩22,856 | ₩22,869 | -0.52% | 2.7만 |
|---|
| 2025.12.03 | ₩22,909 | ₩23,297 | ₩22,896 | ₩22,936 | +0.12% | 5.8만 |
|---|
| 2025.12.02 | ₩23,043 | ₩23,094 | ₩22,950 | ₩22,976 | -0.29% | 2.4만 |
|---|
| 2025.12.01 | ₩23,150 | ₩23,311 | ₩22,990 | ₩23,083 | -0.29% | 1.2만 |
|---|
| 2025.11.28 | ₩23,927 | ₩23,927 | ₩23,484 | ₩23,524 | -1.69% | 1.3만 |
|---|
| 2025.11.26 | ₩23,684 | ₩23,778 | ₩23,511 | ₩23,644 | -0.17% | 1.4만 |
|---|
| 2025.11.25 | ₩23,577 | ₩23,825 | ₩23,404 | ₩23,577 | 0.00% | 1.9만 |
|---|
| 2025.11.24 | ₩23,564 | ₩23,564 | ₩23,284 | ₩23,497 | -0.28% | 3.5만 |
|---|
| 2025.11.21 | ₩23,177 | ₩23,444 | ₩23,177 | ₩23,444 | +1.15% | 1.9만 |
|---|
| 2025.11.20 | ₩23,484 | ₩23,684 | ₩23,217 | ₩23,294 | -0.81% | 2.6만 |
|---|
| 2025.11.19 | ₩23,284 | ₩23,551 | ₩23,284 | ₩23,430 | +0.63% | 3.4만 |
|---|
| 2025.11.18 | ₩23,310 | ₩23,438 | ₩23,244 | ₩23,324 | +0.06% | 2.1만 |
|---|
| 2025.11.17 | ₩23,444 | ₩23,497 | ₩23,250 | ₩23,310 | -0.57% | 3.7만 |
|---|
| 2025.11.14 | ₩23,537 | ₩23,537 | ₩23,377 | ₩23,524 | -0.06% | 2만 |
|---|
| 2025.11.13 | ₩24,045 | ₩24,045 | ₩23,577 | ₩23,577 | -1.94% | 1.7만 |
|---|
| 2025.11.12 | ₩24,205 | ₩24,205 | ₩23,885 | ₩23,885 | -1.32% | 1.5만 |
|---|
| 2025.11.11 | ₩24,138 | ₩24,205 | ₩24,099 | ₩24,101 | -0.16% | 4.6천 |
|---|
| 2025.11.10 | ₩23,978 | ₩24,138 | ₩23,925 | ₩24,072 | +0.39% | 1.6만 |
|---|
| 2025.11.07 | ₩24,032 | ₩24,032 | ₩23,671 | ₩23,845 | -0.78% | 1.3만 |
|---|
| 2025.11.06 | ₩24,085 | ₩24,245 | ₩23,957 | ₩24,005 | -0.33% | 1.4만 |
|---|
| 2025.11.05 | ₩24,045 | ₩24,312 | ₩24,045 | ₩24,045 | 0.00% | 1.9만 |
|---|
| 2025.11.04 | ₩24,112 | ₩24,272 | ₩24,032 | ₩24,045 | -0.28% | 1.1만 |
|---|
| 2025.11.03 | ₩24,245 | ₩24,366 | ₩24,072 | ₩24,232 | -0.06% | 3.9만 |
|---|
| 2025.10.31 | ₩24,753 | ₩24,753 | ₩24,005 | ₩24,232 | -2.10% | 4.8만 |
|---|
| 2025.10.30 | ₩24,980 | ₩24,980 | ₩24,512 | ₩24,579 | -1.60% | 1.5만 |
|---|
| 2025.10.29 | ₩24,980 | ₩25,194 | ₩24,806 | ₩24,913 | -0.27% | 3.9만 |
|---|
| 2025.10.28 | ₩24,927 | ₩24,927 | ₩24,780 | ₩24,846 | -0.32% | 1만 |
|---|
| 2025.10.27 | ₩24,840 | ₩25,007 | ₩24,793 | ₩24,833 | -0.03% | 9.3천 |
|---|
| 2025.10.24 | ₩24,927 | ₩24,927 | ₩24,619 | ₩24,748 | -0.72% | 8.3천 |
|---|
| 2025.10.23 | ₩24,686 | ₩24,873 | ₩24,679 | ₩24,793 | +0.43% | 1만 |
|---|
| 2025.10.22 | ₩24,913 | ₩24,913 | ₩24,579 | ₩24,686 | -0.91% | 1.6만 |
|---|
| 2025.10.21 | ₩24,846 | ₩24,913 | ₩24,713 | ₩24,913 | +0.27% | 7.8천 |
|---|
| 2025.10.20 | ₩24,806 | ₩24,933 | ₩24,526 | ₩24,780 | -0.11% | 9.9천 |
|---|
| 2025.10.17 | ₩24,873 | ₩24,873 | ₩24,566 | ₩24,566 | -1.24% | 9.9천 |
|---|
| 2025.10.16 | ₩24,940 | ₩24,953 | ₩24,699 | ₩24,699 | -0.96% | 6.9천 |
|---|
| 2025.10.15 | ₩24,699 | ₩24,913 | ₩24,579 | ₩24,913 | +0.87% | 9.4천 |
|---|
| 2025.10.14 | ₩24,606 | ₩24,740 | ₩24,398 | ₩24,633 | +0.11% | 1.2만 |
|---|
| 2025.10.13 | ₩24,633 | ₩24,846 | ₩24,486 | ₩24,486 | -0.60% | 1.3만 |
|---|
| 2025.10.10 | ₩24,566 | ₩24,913 | ₩24,379 | ₩24,419 | -0.60% | 2.1만 |
|---|
