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 | ₩19,671 | ₩19,952 | ₩19,598 | ₩19,845 | +0.88% | 2.2만 |
| 2026.10.08 | ₩19,899 | ₩19,899 | ₩19,498 | ₩19,738 | -0.81% | 4만 |
| 2026.10.07 | ₩20,273 | ₩20,447 | ₩19,818 | ₩19,952 | -1.58% | 2.8만 |
| 2026.10.06 | ₩20,394 | ₩20,808 | ₩20,394 | ₩20,447 | +0.26% | 7.7만 |
| 2026.10.05 | ₩20,501 | ₩20,701 | ₩20,327 | ₩20,327 | -0.85% | 1.8만 |
| 2026.10.02 | ₩20,674 | ₩20,821 | ₩20,467 | ₩20,581 | -0.45% | 1.8만 |
| 2026.10.01 | ₩20,969 | ₩21,062 | ₩20,460 | ₩20,781 | -0.89% | 2.2만 |
| 2026.09.30 | ₩20,434 | ₩21,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,129 |
| +3.40% |
| 6.1만 |
| 2026.09.29 | ₩20,942 | ₩21,151 | ₩20,437 | ₩20,447 | -2.36% | 2.4만 |
|---|
| 2026.09.28 | ₩20,982 | ₩20,982 | ₩20,460 | ₩20,865 | -0.56% | 3.5만 |
|---|
| 2026.09.25 | ₩21,156 | ₩21,156 | ₩20,821 | ₩20,955 | -0.95% | 3.2만 |
|---|
| 2026.09.24 | ₩21,022 | ₩21,356 | ₩20,930 | ₩21,156 | +0.64% | 3.1만 |
|---|
| 2026.09.23 | ₩21,196 | ₩21,343 | ₩21,042 | ₩21,183 | -0.06% | 1.5만 |
|---|
| 2026.09.22 | ₩21,289 | ₩21,557 | ₩21,193 | ₩21,303 | +0.06% | 4.6만 |
|---|
| 2026.09.21 | ₩21,396 | ₩21,530 | ₩21,263 | ₩21,263 | -0.63% | 2.4만 |
|---|
| 2026.09.18 | ₩21,223 | ₩21,584 | ₩20,755 | ₩21,276 | +0.25% | 3.9만 |
|---|
| 2026.09.17 | ₩21,196 | ₩21,530 | ₩21,078 | ₩21,078 | -0.56% | 2.3만 |
|---|
| 2026.09.16 | ₩20,955 | ₩21,356 | ₩20,955 | ₩21,009 | +0.26% | 4.1만 |
|---|
| 2026.09.15 | ₩20,942 | ₩21,303 | ₩20,367 | ₩21,076 | +0.64% | 5.1만 |
|---|
| 2026.09.14 | ₩20,460 | ₩20,888 | ₩20,220 | ₩20,701 | +1.18% | 3.2만 |
|---|
| 2026.09.11 | ₩20,554 | ₩20,554 | ₩20,273 | ₩20,300 | -1.24% | 1.3만 |
|---|
| 2026.09.10 | ₩20,460 | ₩20,648 | ₩20,260 | ₩20,367 | -0.46% | 3.4만 |
|---|
| 2026.09.09 | ₩20,460 | ₩20,648 | ₩20,394 | ₩20,407 | -0.26% | 14.8만 |
|---|
| 2026.09.08 | ₩20,541 | ₩20,795 | ₩20,514 | ₩20,514 | -0.13% | 5.7만 |
|---|
| 2026.09.04 | ₩20,474 | ₩20,835 | ₩20,474 | ₩20,561 | +0.42% | 4.8만 |
|---|
| 2026.09.03 | ₩20,514 | ₩20,995 | ₩20,462 | ₩20,474 | -0.20% | 4.9만 |
|---|
| 2026.09.02 | ₩20,768 | ₩21,517 | ₩20,607 | ₩20,648 | -0.58% | 1.3만 |
|---|
| 2026.09.01 | ₩20,902 | ₩21,062 | ₩20,575 | ₩20,902 | 0.00% | 1.7만 |
|---|
| 2026.08.31 | ₩21,022 | ₩21,481 | ₩20,783 | ₩21,142 | +0.57% | 2.3만 |
|---|
| 2026.08.28 | ₩21,410 | ₩21,417 | ₩21,089 | ₩21,169 | -1.12% | 8.6천 |
|---|
| 2026.08.27 | ₩21,463 | ₩21,463 | ₩21,263 | ₩21,274 | -0.88% | 1.9만 |
|---|
| 2026.08.26 | ₩21,062 | ₩21,530 | ₩21,062 | ₩21,530 | +2.22% | 2.2만 |
|---|
| 2026.08.25 | ₩20,955 | ₩21,129 | ₩20,903 | ₩21,089 | +0.64% | 1.9만 |
|---|
| 2026.08.24 | ₩20,888 | ₩21,054 | ₩20,821 | ₩20,955 | +0.32% | 2.6만 |
|---|
| 2026.08.21 | ₩20,795 | ₩20,862 | ₩20,634 | ₩20,862 | +0.32% | 5.4만 |
|---|
| 2026.08.20 | ₩20,875 | ₩20,962 | ₩20,728 | ₩20,888 | +0.06% | 3.1만 |
|---|
| 2026.08.19 | ₩20,995 | ₩21,156 | ₩20,554 | ₩21,049 | +0.25% | 5.5만 |
|---|
| 2026.08.18 | ₩20,955 | ₩21,009 | ₩20,875 | ₩20,888 | -0.32% | 2.9만 |
|---|
| 2026.08.17 | ₩21,263 | ₩21,303 | ₩21,116 | ₩21,129 | -0.63% | 2.6만 |
|---|
| 2026.08.14 | ₩21,336 | ₩21,370 | ₩21,263 | ₩21,263 | -0.34% | 8천 |
|---|
| 2026.08.13 | ₩21,412 | ₩21,530 | ₩21,296 | ₩21,356 | -0.26% | 1.4만 |
|---|
| 2026.08.12 | ₩21,289 | ₩21,517 | ₩21,263 | ₩21,303 | +0.06% | 1.3만 |
|---|
| 2026.08.11 | ₩21,343 | ₩21,396 | ₩21,289 | ₩21,289 | -0.25% | 1.5만 |
|---|
| 2026.08.10 | ₩21,343 | ₩21,490 | ₩21,343 | ₩21,423 | +0.38% | 1.8만 |
|---|
| 2026.08.07 | ₩21,437 | ₩21,437 | ₩21,343 | ₩21,383 | -0.25% | 7.8천 |
|---|
| 2026.08.06 | ₩21,410 | ₩21,490 | ₩21,343 | ₩21,437 | +0.12% | 1.8만 |
|---|
| 2026.08.05 | ₩21,503 | ₩21,503 | ₩21,370 | ₩21,410 | -0.44% | 2.1만 |
|---|
| 2026.08.04 | ₩21,503 | ₩21,597 | ₩21,410 | ₩21,410 | -0.44% | 1.4만 |
|---|
| 2026.08.03 | ₩21,503 | ₩21,624 | ₩21,423 | ₩21,490 | -0.06% | 1.3만 |
|---|
| 2026.07.31 | ₩21,557 | ₩21,557 | ₩21,396 | ₩21,410 | -0.68% | 3.9만 |
|---|
| 2026.07.30 | ₩21,343 | ₩21,597 | ₩21,343 | ₩21,557 | +1.00% | 2.9만 |
|---|
| 2026.07.29 | ₩21,356 | ₩21,455 | ₩21,330 | ₩21,396 | +0.19% | 1.7만 |
|---|
| 2026.07.28 | ₩21,570 | ₩21,570 | ₩21,370 | ₩21,463 | -0.50% | 1.2만 |
|---|
| 2026.07.27 | ₩21,463 | ₩21,570 | ₩21,382 | ₩21,382 | -0.38% | 7.8천 |
|---|
| 2026.07.24 | ₩21,356 | ₩21,530 | ₩21,356 | ₩21,423 | +0.31% | 1.1만 |
|---|
| 2026.07.23 | ₩21,410 | ₩21,503 | ₩21,310 | ₩21,363 | -0.22% | 4만 |
|---|
| 2026.07.22 | ₩21,584 | ₩21,664 | ₩21,450 | ₩21,510 | -0.34% | 2.2만 |
|---|
| 2026.07.21 | ₩21,651 | ₩21,717 | ₩21,597 | ₩21,618 | -0.15% | 1.7만 |
|---|
| 2026.07.20 | ₩21,771 | ₩21,771 | ₩21,651 | ₩21,744 | -0.12% | 3.1만 |
|---|
| 2026.07.17 | ₩21,530 | ₩21,744 | ₩21,530 | ₩21,664 | +0.62% | 2만 |
|---|
| 2026.07.16 | ₩21,544 | ₩21,691 | ₩21,396 | ₩21,637 | +0.43% | 1.7만 |
|---|
| 2026.07.15 | ₩21,410 | ₩21,691 | ₩21,376 | ₩21,684 | +1.28% | 3.3만 |
|---|
| 2026.07.14 | ₩21,356 | ₩21,610 | ₩21,356 | ₩21,544 | +0.88% | 1.9만 |
|---|
| 2026.07.13 | ₩21,289 | ₩21,557 | ₩21,263 | ₩21,490 | +0.94% | 5.8만 |
|---|
| 2026.07.10 | ₩21,410 | ₩21,503 | ₩21,263 | ₩21,450 | +0.19% | 2.1만 |
|---|
| 2026.07.09 | ₩21,396 | ₩21,518 | ₩21,316 | ₩21,410 | +0.06% | 2만 |
|---|
| 2026.07.08 | ₩21,370 | ₩21,530 | ₩21,370 | ₩21,463 | +0.44% | 2.9만 |
|---|
| 2026.07.07 | ₩21,490 | ₩21,637 | ₩21,463 | ₩21,557 | +0.31% | 3.4만 |
|---|
| 2026.07.06 | ₩21,610 | ₩21,704 | ₩21,517 | ₩21,517 | -0.43% | 7.1천 |
|---|
| 2026.07.02 | ₩21,651 | ₩21,651 | ₩21,450 | ₩21,450 | -0.93% | 8.3천 |
|---|
| 2026.07.01 | ₩21,503 | ₩21,651 | ₩21,316 | ₩21,584 | +0.37% | 2.3만 |
|---|
| 2026.06.30 | ₩21,356 | ₩21,543 | ₩21,303 | ₩21,503 | +0.69% | 10.8만 |
|---|
| 2026.06.29 | ₩21,303 | ₩21,557 | ₩21,303 | ₩21,437 | +0.63% | 2.1만 |
|---|
| 2026.06.26 | ₩21,303 | ₩21,396 | ₩21,249 | ₩21,249 | -0.25% | 2.6만 |
|---|
| 2026.06.25 | ₩21,570 | ₩21,570 | ₩21,316 | ₩21,316 | -1.18% | 2.6만 |
|---|
| 2026.06.24 | ₩21,316 | ₩21,543 | ₩21,316 | ₩21,356 | +0.19% | 5.2만 |
|---|
| 2026.06.23 | ₩21,383 | ₩21,450 | ₩21,290 | ₩21,316 | -0.31% | 1.4만 |
|---|
| 2026.06.22 | ₩21,664 | ₩21,684 | ₩21,437 | ₩21,437 | -1.05% | 2.2만 |
|---|
| 2026.06.18 | ₩21,570 | ₩21,624 | ₩21,570 | ₩21,604 | +0.16% | 1.5만 |
|---|
| 2026.06.17 | ₩21,597 | ₩21,711 | ₩21,477 | ₩21,544 | -0.25% | 2.8만 |
|---|
| 2026.06.16 | ₩21,570 | ₩21,838 | ₩21,503 | ₩21,798 | +1.05% | 2.2만 |
|---|
| 2026.06.15 | ₩21,677 | ₩21,744 | ₩21,584 | ₩21,625 | -0.24% | 3.4만 |
|---|
| 2026.06.12 | ₩21,517 | ₩21,544 | ₩21,410 | ₩21,463 | -0.25% | 4.7만 |
|---|
| 2026.06.11 | ₩21,530 | ₩21,664 | ₩21,530 | ₩21,631 | +0.47% | 1.8만 |
|---|
| 2026.06.10 | ₩21,423 | ₩21,610 | ₩21,423 | ₩21,477 | +0.25% | 2.1만 |
|---|
| 2026.06.09 | ₩21,423 | ₩21,677 | ₩21,423 | ₩21,544 | +0.56% | 3.3만 |
|---|
| 2026.06.08 | ₩21,584 | ₩21,713 | ₩21,397 | ₩21,463 | -0.56% | 4.3만 |
|---|
| 2026.06.05 | ₩21,624 | ₩21,704 | ₩21,584 | ₩21,584 | -0.19% | 9.7천 |
|---|
| 2026.06.04 | ₩21,664 | ₩21,867 | ₩21,664 | ₩21,724 | +0.28% | 1.4만 |
|---|
| 2026.06.03 | ₩21,758 | ₩21,831 | ₩21,731 | ₩21,778 | +0.09% | 5.7천 |
|---|
| 2026.06.02 | ₩22,012 | ₩22,065 | ₩21,865 | ₩21,865 | -0.67% | 1.6만 |
|---|
| 2026.06.01 | ₩21,918 | ₩22,119 | ₩21,918 | ₩22,065 | +0.67% | 6.7천 |
|---|
| 2026.05.29 | ₩22,226 | ₩22,640 | ₩22,226 | ₩22,292 | +0.30% | 4.9만 |
|---|
| 2026.05.28 | ₩22,212 | ₩22,373 | ₩22,212 | ₩22,292 | +0.36% | 1.8만 |
|---|
| 2026.05.27 | ₩22,132 | ₩22,399 | ₩22,132 | ₩22,226 | +0.42% | 1.9만 |
|---|
| 2026.05.26 | ₩22,105 | ₩22,292 | ₩22,105 | ₩22,166 | +0.28% | 2.1만 |
|---|
| 2026.05.22 | ₩22,025 | ₩22,199 | ₩22,025 | ₩22,078 | +0.24% | 1.2만 |
|---|
| 2026.05.21 | ₩22,145 | ₩22,254 | ₩21,958 | ₩22,038 | -0.48% | 2.5만 |
|---|
| 2026.05.20 | ₩22,145 | ₩22,226 | ₩22,145 | ₩22,185 | +0.18% | 9.8천 |
|---|
| 2026.05.19 | ₩22,386 | ₩22,386 | ₩22,145 | ₩22,145 | -1.08% | 1.6만 |
|---|
| 2026.05.18 | ₩22,319 | ₩22,413 | ₩22,252 | ₩22,399 | +0.36% | 1.5만 |
|---|
| 2026.05.15 | ₩22,533 | ₩22,533 | ₩22,292 | ₩22,292 | -1.07% | 3.4만 |
|---|
| 2026.05.14 | ₩22,654 | ₩22,774 | ₩22,635 | ₩22,694 | +0.18% | 8.7천 |
|---|
| 2026.05.13 | ₩22,640 | ₩22,774 | ₩22,640 | ₩22,727 | +0.38% | 2만 |
|---|
| 2026.05.12 | ₩22,627 | ₩22,854 | ₩22,627 | ₩22,667 | +0.18% | 2만 |
|---|
| 2026.05.11 | ₩22,827 | ₩22,856 | ₩22,640 | ₩22,734 | -0.41% | 8.8천 |
|---|
| 2026.05.08 | ₩22,827 | ₩22,867 | ₩22,654 | ₩22,761 | -0.29% | 1만 |
|---|
| 2026.05.07 | ₩22,667 | ₩22,841 | ₩22,667 | ₩22,761 | +0.41% | 6.2천 |
|---|
| 2026.05.06 | ₩22,774 | ₩22,921 | ₩22,734 | ₩22,801 | +0.12% | 1.2만 |
|---|
| 2026.05.05 | ₩22,520 | ₩22,841 | ₩22,493 | ₩22,841 | +1.43% | 3.2만 |
|---|
| 2026.05.04 | ₩22,600 | ₩22,694 | ₩22,466 | ₩22,593 | -0.03% | 3만 |
|---|
| 2026.05.01 | ₩22,613 | ₩22,734 | ₩22,560 | ₩22,734 | +0.53% | 7천 |
|---|
| 2026.04.30 | ₩22,547 | ₩22,587 | ₩22,513 | ₩22,587 | +0.18% | 5.8천 |
|---|
| 2026.04.29 | ₩22,466 | ₩22,640 | ₩22,466 | ₩22,466 | 0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩22,466 | ₩22,547 | ₩22,453 | ₩22,495 | +0.13% | 5.6천 |
|---|
| 2026.04.27 | ₩22,680 | ₩22,680 | ₩22,520 | ₩22,533 | -0.65% | 1만 |
|---|
| 2026.04.24 | ₩22,667 | ₩22,707 | ₩22,507 | ₩22,694 | +0.12% | 5.3천 |
|---|
| 2026.04.23 | ₩22,627 | ₩22,694 | ₩22,493 | ₩22,506 | -0.53% | 8.9천 |
|---|
| 2026.04.22 | ₩22,560 | ₩22,667 | ₩22,547 | ₩22,627 | +0.30% | 1.3만 |
|---|
| 2026.04.21 | ₩22,694 | ₩22,694 | ₩22,547 | ₩22,547 | -0.65% | 7.3천 |
|---|
| 2026.04.20 | ₩22,667 | ₩22,747 | ₩22,600 | ₩22,600 | -0.29% | 7.4천 |
|---|
| 2026.04.17 | ₩22,734 | ₩22,841 | ₩22,680 | ₩22,680 | -0.24% | 1만 |
|---|
| 2026.04.16 | ₩22,921 | ₩22,921 | ₩22,560 | ₩22,600 | -1.40% | 9천 |
|---|
| 2026.04.15 | ₩22,747 | ₩22,948 | ₩22,747 | ₩22,847 | +0.44% | 8.1천 |
|---|
| 2026.04.14 | ₩22,787 | ₩22,867 | ₩22,627 | ₩22,801 | +0.06% | 8.6천 |
|---|
| 2026.04.13 | ₩22,573 | ₩22,719 | ₩22,560 | ₩22,707 | +0.59% | 1.4만 |
|---|
| 2026.04.10 | ₩22,680 | ₩22,774 | ₩22,560 | ₩22,573 | -0.47% | 1.7만 |
|---|
| 2026.04.09 | ₩22,613 | ₩22,787 | ₩22,480 | ₩22,600 | -0.06% | 4.4만 |
|---|
| 2026.04.08 | ₩22,640 | ₩22,720 | ₩22,520 | ₩22,533 | -0.47% | 0 |
|---|
| 2026.04.07 | ₩22,547 | ₩22,600 | ₩22,399 | ₩22,506 | -0.18% | 3.1만 |
|---|
| 2026.04.06 | ₩22,801 | ₩22,908 | ₩22,533 | ₩22,547 | -1.11% | 2.9만 |
|---|
| 2026.04.02 | ₩22,881 | ₩22,921 | ₩22,734 | ₩22,801 | -0.35% | 1.8만 |
|---|
| 2026.04.01 | ₩23,001 | ₩23,231 | ₩22,961 | ₩23,001 | 0.00% | 1.4만 |
|---|
| 2026.03.31 | ₩23,001 | ₩23,309 | ₩22,954 | ₩23,001 | 0.00% | 25.8만 |
|---|
| 2026.03.30 | ₩23,001 | ₩23,215 | ₩22,921 | ₩23,068 | +0.29% | 2.6만 |
|---|
| 2026.03.27 | ₩23,001 | ₩23,075 | ₩22,801 | ₩22,827 | -0.76% | 2.4만 |
|---|
| 2026.03.26 | ₩23,068 | ₩23,295 | ₩23,055 | ₩23,095 | +0.12% | 2만 |
|---|
| 2026.03.25 | ₩23,142 | ₩23,329 | ₩23,142 | ₩23,175 | +0.14% | 8천 |
|---|
| 2026.03.24 | ₩23,119 | ₩23,229 | ₩22,867 | ₩23,108 | -0.05% | 2.1만 |
|---|
| 2026.03.23 | ₩22,974 | ₩23,242 | ₩22,894 | ₩22,948 | -0.12% | 1.1만 |
|---|
| 2026.03.20 | ₩23,068 | ₩23,162 | ₩22,814 | ₩22,974 | -0.41% | 2.1만 |
|---|
| 2026.03.19 | ₩23,162 | ₩23,322 | ₩23,001 | ₩23,269 | +0.46% | 3.1만 |
|---|
| 2026.03.18 | ₩23,015 | ₩23,456 | ₩23,015 | ₩23,429 | +1.80% | 2.8만 |
|---|
| 2026.03.17 | ₩22,867 | ₩23,349 | ₩22,867 | ₩23,349 | +2.11% | 1.8만 |
|---|
| 2026.03.16 | ₩22,906 | ₩23,188 | ₩22,854 | ₩22,934 | +0.12% | 3.2만 |
|---|
| 2026.03.13 | ₩22,738 | ₩22,841 | ₩22,720 | ₩22,787 | +0.22% | 3.1만 |
|---|
| 2026.03.12 | ₩22,807 | ₩22,881 | ₩22,667 | ₩22,814 | +0.03% | 4.1만 |
|---|
| 2026.03.11 | ₩22,814 | ₩22,908 | ₩22,667 | ₩22,774 | -0.18% | 4만 |
|---|
| 2026.03.10 | ₩22,787 | ₩23,041 | ₩22,787 | ₩22,908 | +0.53% | 500 |
|---|
| 2026.03.09 | ₩22,974 | ₩23,061 | ₩22,774 | ₩22,801 | -0.76% | 500 |
|---|
| 2026.03.06 | ₩23,068 | ₩23,188 | ₩22,961 | ₩23,028 | -0.17% | 500 |
|---|
| 2026.03.05 | ₩23,242 | ₩23,242 | ₩23,041 | ₩23,095 | -0.63% | 500 |
|---|
| 2026.03.04 | ₩22,974 | ₩23,255 | ₩22,974 | ₩23,255 | +1.22% | 500 |
|---|
| 2026.03.03 | ₩22,961 | ₩23,122 | ₩22,761 | ₩23,108 | +0.64% | 500 |
|---|
| 2026.03.02 | ₩22,988 | ₩23,108 | ₩22,720 | ₩23,068 | +0.35% | 500 |
|---|
| 2026.02.27 | ₩23,416 | ₩23,456 | ₩22,974 | ₩23,215 | -0.86% | 500 |
|---|
| 2026.02.26 | ₩23,443 | ₩23,523 | ₩23,402 | ₩23,429 | -0.06% | 1.5만 |
|---|
| 2026.02.25 | ₩23,469 | ₩23,489 | ₩23,402 | ₩23,483 | +0.06% | 500 |
|---|
| 2026.02.24 | ₩23,362 | ₩23,489 | ₩23,362 | ₩23,402 | +0.17% | 500 |
|---|
| 2026.02.23 | ₩23,469 | ₩23,483 | ₩23,362 | ₩23,376 | -0.40% | 500 |
|---|
| 2026.02.20 | ₩23,496 | ₩23,603 | ₩23,469 | ₩23,536 | +0.17% | 7.4천 |
|---|
| 2026.02.19 | ₩23,443 | ₩23,576 | ₩23,362 | ₩23,563 | +0.51% | 1.7만 |
|---|
| 2026.02.18 | ₩23,429 | ₩23,643 | ₩23,429 | ₩23,550 | +0.51% | 3.4만 |
|---|
| 2026.02.17 | ₩23,349 | ₩23,496 | ₩23,242 | ₩23,496 | +0.63% | 4만 |
|---|
| 2026.02.13 | ₩23,188 | ₩23,362 | ₩23,188 | ₩23,336 | +0.63% | 2.5만 |
|---|
| 2026.02.12 | ₩23,242 | ₩23,349 | ₩23,188 | ₩23,188 | -0.23% | 1만 |
|---|
| 2026.02.11 | ₩23,148 | ₩23,254 | ₩23,148 | ₩23,242 | +0.40% | 1.1만 |
|---|
| 2026.02.10 | ₩23,202 | ₩23,202 | ₩23,122 | ₩23,148 | -0.23% | 3.1만 |
|---|
| 2026.02.09 | ₩23,148 | ₩23,202 | ₩23,082 | ₩23,175 | +0.12% | 1.2만 |
|---|
| 2026.02.06 | ₩23,028 | ₩23,188 | ₩23,028 | ₩23,068 | +0.17% | 1.4만 |
|---|
| 2026.02.05 | ₩23,068 | ₩23,115 | ₩23,015 | ₩23,015 | -0.23% | 1만 |
|---|
| 2026.02.04 | ₩23,135 | ₩23,151 | ₩23,068 | ₩23,095 | -0.17% | 1.7만 |
|---|
| 2026.02.03 | ₩23,349 | ₩23,349 | ₩23,095 | ₩23,135 | -0.92% | 4.4만 |
|---|
| 2026.02.02 | ₩23,229 | ₩23,349 | ₩23,108 | ₩23,336 | +0.46% | 2.3만 |
|---|
| 2026.01.30 | ₩23,242 | ₩23,269 | ₩23,028 | ₩23,242 | 0.00% | 2.8만 |
|---|
| 2026.01.29 | ₩23,282 | ₩23,282 | ₩23,148 | ₩23,242 | -0.17% | 4.4천 |
|---|
| 2026.01.28 | ₩23,309 | ₩23,309 | ₩23,202 | ₩23,242 | -0.29% | 7.4천 |
|---|
| 2026.01.27 | ₩23,282 | ₩23,349 | ₩23,229 | ₩23,229 | -0.23% | 1.5만 |
|---|
| 2026.01.26 | ₩23,322 | ₩23,402 | ₩23,282 | ₩23,349 | +0.11% | 1.4만 |
|---|
| 2026.01.23 | ₩23,322 | ₩23,335 | ₩23,202 | ₩23,282 | -0.17% | 9천 |
|---|
| 2026.01.22 | ₩23,095 | ₩23,389 | ₩23,095 | ₩23,295 | +0.87% | 1.3만 |
|---|
| 2026.01.21 | ₩23,028 | ₩23,249 | ₩23,001 | ₩23,108 | +0.35% | 1.9만 |
|---|
| 2026.01.20 | ₩23,075 | ₩23,240 | ₩22,961 | ₩22,988 | -0.38% | 2.1만 |
|---|
| 2026.01.16 | ₩23,376 | ₩23,456 | ₩23,135 | ₩23,215 | -0.69% | 2.2만 |
|---|
| 2026.01.15 | ₩23,242 | ₩23,456 | ₩23,242 | ₩23,322 | +0.35% | 1.7만 |
|---|
| 2026.01.14 | ₩22,948 | ₩23,305 | ₩22,948 | ₩23,202 | +1.11% | 4.7만 |
|---|
| 2026.01.13 | ₩22,894 | ₩23,108 | ₩22,894 | ₩23,021 | +0.55% | 4.2만 |
|---|
| 2026.01.12 | ₩22,974 | ₩23,096 | ₩22,881 | ₩22,921 | -0.23% | 1.6만 |
|---|
| 2026.01.09 | ₩22,988 | ₩23,200 | ₩22,841 | ₩22,974 | -0.06% | 4.6만 |
|---|
| 2026.01.08 | ₩23,135 | ₩23,199 | ₩22,974 | ₩23,068 | -0.29% | 2.4만 |
|---|
| 2026.01.07 | ₩23,108 | ₩23,202 | ₩22,961 | ₩23,135 | +0.12% | 3.8만 |
|---|
| 2026.01.06 | ₩22,988 | ₩23,068 | ₩22,894 | ₩23,015 | +0.12% | 2.5만 |
|---|
| 2026.01.05 | ₩23,215 | ₩23,282 | ₩22,854 | ₩22,961 | -1.09% | 4.9만 |
|---|
| 2026.01.02 | ₩23,028 | ₩23,135 | ₩22,894 | ₩23,108 | +0.35% | 1.8만 |
|---|
| 2025.12.31 | ₩22,747 | ₩22,948 | ₩22,747 | ₩22,867 | +0.53% | 25.1만 |
|---|
| 2025.12.30 | ₩22,801 | ₩22,854 | ₩22,694 | ₩22,801 | 0.00% | 10.4만 |
|---|
| 2025.12.29 | ₩22,908 | ₩23,055 | ₩22,827 | ₩22,827 | -0.35% | 4.5만 |
|---|
| 2025.12.26 | ₩22,908 | ₩23,001 | ₩22,908 | ₩22,948 | +0.18% | 2.1만 |
|---|
| 2025.12.24 | ₩22,988 | ₩23,102 | ₩22,894 | ₩22,894 | -0.41% | 6.1만 |
|---|
| 2025.12.23 | ₩23,028 | ₩23,135 | ₩22,974 | ₩22,974 | -0.23% | 4만 |
|---|
| 2025.12.22 | ₩23,122 | ₩23,215 | ₩23,001 | ₩23,028 | -0.40% | 4.1만 |
|---|
| 2025.12.19 | ₩23,095 | ₩23,269 | ₩23,048 | ₩23,108 | +0.06% | 4.2만 |
|---|
| 2025.12.18 | ₩23,095 | ₩23,429 | ₩22,974 | ₩23,081 | -0.06% | 2.9만 |
|---|
| 2025.12.17 | ₩23,015 | ₩23,175 | ₩22,867 | ₩23,001 | -0.06% | 5.5만 |
|---|
| 2025.12.16 | ₩23,028 | ₩23,128 | ₩22,974 | ₩23,055 | +0.12% | 5만 |
|---|
| 2025.12.15 | ₩23,255 | ₩23,282 | ₩22,948 | ₩23,055 | -0.86% | 4.2만 |
|---|
| 2025.12.12 | ₩23,175 | ₩23,269 | ₩23,028 | ₩23,055 | -0.52% | 1.7만 |
|---|
| 2025.12.11 | ₩23,041 | ₩23,309 | ₩23,015 | ₩23,215 | +0.75% | 3.9만 |
|---|
| 2025.12.10 | ₩22,961 | ₩23,175 | ₩22,940 | ₩23,068 | +0.47% | 3.4만 |
|---|
| 2025.12.09 | ₩22,934 | ₩23,075 | ₩22,934 | ₩23,015 | +0.35% | 2.6만 |
|---|
| 2025.12.08 | ₩22,974 | ₩23,068 | ₩22,881 | ₩22,988 | +0.06% | 1.7만 |
|---|
| 2025.12.05 | ₩22,867 | ₩23,148 | ₩22,867 | ₩23,041 | +0.76% | 3.4만 |
|---|
| 2025.12.04 | ₩23,015 | ₩23,068 | ₩22,881 | ₩22,894 | -0.52% | 2.7만 |
|---|
| 2025.12.03 | ₩22,934 | ₩23,322 | ₩22,921 | ₩22,961 | +0.12% | 5.8만 |
|---|
| 2025.12.02 | ₩23,068 | ₩23,119 | ₩22,974 | ₩23,001 | -0.29% | 2.4만 |
|---|
| 2025.12.01 | ₩23,175 | ₩23,336 | ₩23,015 | ₩23,108 | -0.29% | 1.2만 |
|---|
| 2025.11.28 | ₩23,953 | ₩23,953 | ₩23,509 | ₩23,550 | -1.69% | 1.3만 |
|---|
| 2025.11.26 | ₩23,710 | ₩23,804 | ₩23,536 | ₩23,670 | -0.17% | 1.4만 |
|---|
| 2025.11.25 | ₩23,603 | ₩23,850 | ₩23,429 | ₩23,603 | 0.00% | 1.9만 |
|---|
| 2025.11.24 | ₩23,590 | ₩23,590 | ₩23,309 | ₩23,523 | -0.28% | 3.5만 |
|---|
| 2025.11.21 | ₩23,202 | ₩23,469 | ₩23,202 | ₩23,469 | +1.15% | 1.9만 |
|---|
| 2025.11.20 | ₩23,509 | ₩23,710 | ₩23,242 | ₩23,319 | -0.81% | 2.6만 |
|---|
| 2025.11.19 | ₩23,309 | ₩23,576 | ₩23,309 | ₩23,456 | +0.63% | 3.4만 |
|---|
| 2025.11.18 | ₩23,336 | ₩23,464 | ₩23,269 | ₩23,349 | +0.06% | 2.1만 |
|---|
| 2025.11.17 | ₩23,469 | ₩23,523 | ₩23,275 | ₩23,336 | -0.57% | 3.7만 |
|---|
| 2025.11.14 | ₩23,563 | ₩23,563 | ₩23,402 | ₩23,550 | -0.06% | 2만 |
|---|
| 2025.11.13 | ₩24,071 | ₩24,071 | ₩23,603 | ₩23,603 | -1.94% | 1.7만 |
|---|
| 2025.11.12 | ₩24,232 | ₩24,232 | ₩23,911 | ₩23,911 | -1.32% | 1.5만 |
|---|
| 2025.11.11 | ₩24,165 | ₩24,232 | ₩24,125 | ₩24,127 | -0.16% | 4.6천 |
|---|
| 2025.11.10 | ₩24,004 | ₩24,165 | ₩23,951 | ₩24,098 | +0.39% | 1.6만 |
|---|
| 2025.11.07 | ₩24,058 | ₩24,058 | ₩23,697 | ₩23,870 | -0.78% | 1.3만 |
|---|
| 2025.11.06 | ₩24,111 | ₩24,272 | ₩23,983 | ₩24,031 | -0.33% | 1.4만 |
|---|
| 2025.11.05 | ₩24,071 | ₩24,338 | ₩24,071 | ₩24,071 | 0.00% | 1.9만 |
|---|
| 2025.11.04 | ₩24,138 | ₩24,298 | ₩24,058 | ₩24,071 | -0.28% | 1.1만 |
|---|
| 2025.11.03 | ₩24,272 | ₩24,392 | ₩24,098 | ₩24,258 | -0.06% | 3.9만 |
|---|
| 2025.10.31 | ₩24,780 | ₩24,780 | ₩24,031 | ₩24,258 | -2.10% | 4.8만 |
|---|
| 2025.10.30 | ₩25,007 | ₩25,007 | ₩24,539 | ₩24,606 | -1.60% | 1.5만 |
|---|
| 2025.10.29 | ₩25,007 | ₩25,221 | ₩24,833 | ₩24,940 | -0.27% | 3.9만 |
|---|
| 2025.10.28 | ₩24,954 | ₩24,954 | ₩24,807 | ₩24,873 | -0.32% | 1만 |
|---|
| 2025.10.27 | ₩24,867 | ₩25,034 | ₩24,820 | ₩24,860 | -0.03% | 9.3천 |
|---|
| 2025.10.24 | ₩24,954 | ₩24,954 | ₩24,646 | ₩24,775 | -0.72% | 8.3천 |
|---|
| 2025.10.23 | ₩24,713 | ₩24,900 | ₩24,706 | ₩24,820 | +0.43% | 1만 |
|---|
| 2025.10.22 | ₩24,940 | ₩24,940 | ₩24,606 | ₩24,713 | -0.91% | 1.6만 |
|---|
| 2025.10.21 | ₩24,873 | ₩24,940 | ₩24,740 | ₩24,940 | +0.27% | 7.8천 |
|---|
| 2025.10.20 | ₩24,833 | ₩24,960 | ₩24,552 | ₩24,807 | -0.11% | 9.9천 |
|---|
| 2025.10.17 | ₩24,900 | ₩24,900 | ₩24,593 | ₩24,593 | -1.24% | 9.9천 |
|---|
| 2025.10.16 | ₩24,967 | ₩24,980 | ₩24,726 | ₩24,726 | -0.96% | 6.9천 |
|---|
| 2025.10.15 | ₩24,726 | ₩24,940 | ₩24,606 | ₩24,940 | +0.87% | 9.4천 |
|---|
| 2025.10.14 | ₩24,633 | ₩24,766 | ₩24,425 | ₩24,659 | +0.11% | 1.2만 |
|---|
| 2025.10.13 | ₩24,659 | ₩24,873 | ₩24,512 | ₩24,512 | -0.60% | 1.3만 |
|---|
| 2025.10.10 | ₩24,593 | ₩24,940 | ₩24,405 | ₩24,445 | -0.60% | 2.1만 |
|---|
