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 | ₩19,635 | ₩19,915 | ₩19,561 | ₩19,808 | +0.88% | 2.2만 |
| 2026.10.08 | ₩19,862 | ₩19,862 | ₩19,461 | ₩19,701 | -0.81% | 4만 |
| 2026.10.07 | ₩20,235 | ₩20,409 | ₩19,781 | ₩19,915 | -1.58% | 2.8만 |
| 2026.10.06 | ₩20,355 | ₩20,769 | ₩20,355 | ₩20,409 | +0.26% | 7.7만 |
| 2026.10.05 | ₩20,462 | ₩20,662 | ₩20,289 | ₩20,289 | -0.85% | 1.8만 |
| 2026.10.02 | ₩20,636 | ₩20,783 | ₩20,429 | ₩20,542 | -0.45% | 1.8만 |
| 2026.10.01 | ₩20,929 | ₩21,023 | ₩20,422 | ₩20,742 | -0.89% | 2.2만 |
| 2026.09.30 | ₩20,395 | ₩21,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,090 |
| +3.40% |
| 6.1만 |
| 2026.09.29 | ₩20,903 | ₩21,112 | ₩20,399 | ₩20,409 | -2.36% | 2.4만 |
|---|
| 2026.09.28 | ₩20,943 | ₩20,943 | ₩20,422 | ₩20,826 | -0.56% | 3.5만 |
|---|
| 2026.09.25 | ₩21,116 | ₩21,116 | ₩20,783 | ₩20,916 | -0.95% | 3.2만 |
|---|
| 2026.09.24 | ₩20,983 | ₩21,316 | ₩20,891 | ₩21,116 | +0.64% | 3.1만 |
|---|
| 2026.09.23 | ₩21,156 | ₩21,303 | ₩21,003 | ₩21,143 | -0.06% | 1.5만 |
|---|
| 2026.09.22 | ₩21,250 | ₩21,517 | ₩21,154 | ₩21,263 | +0.06% | 4.6만 |
|---|
| 2026.09.21 | ₩21,356 | ₩21,490 | ₩21,223 | ₩21,223 | -0.63% | 2.4만 |
|---|
| 2026.09.18 | ₩21,183 | ₩21,543 | ₩20,716 | ₩21,236 | +0.25% | 3.9만 |
|---|
| 2026.09.17 | ₩21,156 | ₩21,490 | ₩21,039 | ₩21,039 | -0.56% | 2.3만 |
|---|
| 2026.09.16 | ₩20,916 | ₩21,316 | ₩20,916 | ₩20,969 | +0.26% | 4.1만 |
|---|
| 2026.09.15 | ₩20,903 | ₩21,263 | ₩20,329 | ₩21,036 | +0.64% | 5.1만 |
|---|
| 2026.09.14 | ₩20,422 | ₩20,849 | ₩20,182 | ₩20,662 | +1.18% | 3.2만 |
|---|
| 2026.09.11 | ₩20,516 | ₩20,516 | ₩20,235 | ₩20,262 | -1.24% | 1.3만 |
|---|
| 2026.09.10 | ₩20,422 | ₩20,609 | ₩20,222 | ₩20,329 | -0.46% | 3.4만 |
|---|
| 2026.09.09 | ₩20,422 | ₩20,609 | ₩20,355 | ₩20,369 | -0.26% | 14.8만 |
|---|
| 2026.09.08 | ₩20,502 | ₩20,756 | ₩20,476 | ₩20,476 | -0.13% | 5.7만 |
|---|
| 2026.09.04 | ₩20,435 | ₩20,796 | ₩20,435 | ₩20,522 | +0.42% | 4.8만 |
|---|
| 2026.09.03 | ₩20,476 | ₩20,956 | ₩20,423 | ₩20,435 | -0.20% | 4.9만 |
|---|
| 2026.09.02 | ₩20,729 | ₩21,477 | ₩20,569 | ₩20,609 | -0.58% | 1.3만 |
|---|
| 2026.09.01 | ₩20,863 | ₩21,023 | ₩20,537 | ₩20,863 | 0.00% | 1.7만 |
|---|
| 2026.08.31 | ₩20,983 | ₩21,441 | ₩20,744 | ₩21,103 | +0.57% | 2.3만 |
|---|
| 2026.08.28 | ₩21,370 | ₩21,377 | ₩21,049 | ₩21,130 | -1.12% | 8.6천 |
|---|
| 2026.08.27 | ₩21,423 | ₩21,423 | ₩21,223 | ₩21,234 | -0.88% | 1.9만 |
|---|
| 2026.08.26 | ₩21,023 | ₩21,490 | ₩21,023 | ₩21,490 | +2.22% | 2.2만 |
|---|
| 2026.08.25 | ₩20,916 | ₩21,090 | ₩20,864 | ₩21,050 | +0.64% | 1.9만 |
|---|
| 2026.08.24 | ₩20,849 | ₩21,015 | ₩20,783 | ₩20,916 | +0.32% | 2.6만 |
|---|
| 2026.08.21 | ₩20,756 | ₩20,823 | ₩20,596 | ₩20,823 | +0.32% | 5.4만 |
|---|
| 2026.08.20 | ₩20,836 | ₩20,923 | ₩20,689 | ₩20,849 | +0.06% | 3.1만 |
|---|
| 2026.08.19 | ₩20,956 | ₩21,116 | ₩20,516 | ₩21,009 | +0.25% | 5.5만 |
|---|
| 2026.08.18 | ₩20,916 | ₩20,969 | ₩20,836 | ₩20,849 | -0.32% | 2.9만 |
|---|
| 2026.08.17 | ₩21,223 | ₩21,263 | ₩21,076 | ₩21,090 | -0.63% | 2.6만 |
|---|
| 2026.08.14 | ₩21,296 | ₩21,330 | ₩21,223 | ₩21,223 | -0.34% | 8천 |
|---|
| 2026.08.13 | ₩21,372 | ₩21,490 | ₩21,256 | ₩21,316 | -0.26% | 1.4만 |
|---|
| 2026.08.12 | ₩21,250 | ₩21,477 | ₩21,223 | ₩21,263 | +0.06% | 1.3만 |
|---|
| 2026.08.11 | ₩21,303 | ₩21,356 | ₩21,250 | ₩21,250 | -0.25% | 1.5만 |
|---|
| 2026.08.10 | ₩21,303 | ₩21,450 | ₩21,303 | ₩21,383 | +0.38% | 1.8만 |
|---|
| 2026.08.07 | ₩21,397 | ₩21,397 | ₩21,303 | ₩21,343 | -0.25% | 7.8천 |
|---|
| 2026.08.06 | ₩21,370 | ₩21,450 | ₩21,303 | ₩21,397 | +0.12% | 1.8만 |
|---|
| 2026.08.05 | ₩21,463 | ₩21,463 | ₩21,330 | ₩21,370 | -0.44% | 2.1만 |
|---|
| 2026.08.04 | ₩21,463 | ₩21,557 | ₩21,370 | ₩21,370 | -0.44% | 1.4만 |
|---|
| 2026.08.03 | ₩21,463 | ₩21,583 | ₩21,383 | ₩21,450 | -0.06% | 1.3만 |
|---|
| 2026.07.31 | ₩21,517 | ₩21,517 | ₩21,356 | ₩21,370 | -0.68% | 3.9만 |
|---|
| 2026.07.30 | ₩21,303 | ₩21,557 | ₩21,303 | ₩21,517 | +1.00% | 2.9만 |
|---|
| 2026.07.29 | ₩21,316 | ₩21,415 | ₩21,290 | ₩21,356 | +0.19% | 1.7만 |
|---|
| 2026.07.28 | ₩21,530 | ₩21,530 | ₩21,330 | ₩21,423 | -0.50% | 1.2만 |
|---|
| 2026.07.27 | ₩21,423 | ₩21,530 | ₩21,342 | ₩21,342 | -0.38% | 7.8천 |
|---|
| 2026.07.24 | ₩21,316 | ₩21,490 | ₩21,316 | ₩21,383 | +0.31% | 1.1만 |
|---|
| 2026.07.23 | ₩21,370 | ₩21,463 | ₩21,270 | ₩21,323 | -0.22% | 4만 |
|---|
| 2026.07.22 | ₩21,543 | ₩21,623 | ₩21,410 | ₩21,470 | -0.34% | 2.2만 |
|---|
| 2026.07.21 | ₩21,610 | ₩21,677 | ₩21,557 | ₩21,578 | -0.15% | 1.7만 |
|---|
| 2026.07.20 | ₩21,730 | ₩21,730 | ₩21,610 | ₩21,704 | -0.12% | 3.1만 |
|---|
| 2026.07.17 | ₩21,490 | ₩21,704 | ₩21,490 | ₩21,623 | +0.62% | 2만 |
|---|
| 2026.07.16 | ₩21,503 | ₩21,650 | ₩21,356 | ₩21,597 | +0.43% | 1.7만 |
|---|
| 2026.07.15 | ₩21,370 | ₩21,650 | ₩21,336 | ₩21,643 | +1.28% | 3.3만 |
|---|
| 2026.07.14 | ₩21,316 | ₩21,570 | ₩21,316 | ₩21,503 | +0.88% | 1.9만 |
|---|
| 2026.07.13 | ₩21,250 | ₩21,517 | ₩21,223 | ₩21,450 | +0.94% | 5.8만 |
|---|
| 2026.07.10 | ₩21,370 | ₩21,463 | ₩21,223 | ₩21,410 | +0.19% | 2.1만 |
|---|
| 2026.07.09 | ₩21,356 | ₩21,478 | ₩21,276 | ₩21,370 | +0.06% | 2만 |
|---|
| 2026.07.08 | ₩21,330 | ₩21,490 | ₩21,330 | ₩21,423 | +0.44% | 2.9만 |
|---|
| 2026.07.07 | ₩21,450 | ₩21,597 | ₩21,423 | ₩21,517 | +0.31% | 3.4만 |
|---|
| 2026.07.06 | ₩21,570 | ₩21,663 | ₩21,477 | ₩21,477 | -0.43% | 7.1천 |
|---|
| 2026.07.02 | ₩21,610 | ₩21,610 | ₩21,410 | ₩21,410 | -0.93% | 8.3천 |
|---|
| 2026.07.01 | ₩21,463 | ₩21,610 | ₩21,277 | ₩21,543 | +0.37% | 2.3만 |
|---|
| 2026.06.30 | ₩21,316 | ₩21,503 | ₩21,263 | ₩21,463 | +0.69% | 10.8만 |
|---|
| 2026.06.29 | ₩21,263 | ₩21,517 | ₩21,263 | ₩21,397 | +0.63% | 2.1만 |
|---|
| 2026.06.26 | ₩21,263 | ₩21,356 | ₩21,210 | ₩21,210 | -0.25% | 2.6만 |
|---|
| 2026.06.25 | ₩21,530 | ₩21,530 | ₩21,276 | ₩21,276 | -1.18% | 2.6만 |
|---|
| 2026.06.24 | ₩21,276 | ₩21,503 | ₩21,276 | ₩21,316 | +0.19% | 5.2만 |
|---|
| 2026.06.23 | ₩21,343 | ₩21,410 | ₩21,250 | ₩21,276 | -0.31% | 1.4만 |
|---|
| 2026.06.22 | ₩21,623 | ₩21,643 | ₩21,397 | ₩21,397 | -1.05% | 2.2만 |
|---|
| 2026.06.18 | ₩21,530 | ₩21,583 | ₩21,530 | ₩21,563 | +0.16% | 1.5만 |
|---|
| 2026.06.17 | ₩21,557 | ₩21,670 | ₩21,437 | ₩21,503 | -0.25% | 2.8만 |
|---|
| 2026.06.16 | ₩21,530 | ₩21,797 | ₩21,463 | ₩21,757 | +1.05% | 2.2만 |
|---|
| 2026.06.15 | ₩21,637 | ₩21,704 | ₩21,543 | ₩21,585 | -0.24% | 3.4만 |
|---|
| 2026.06.12 | ₩21,477 | ₩21,503 | ₩21,370 | ₩21,423 | -0.25% | 4.7만 |
|---|
| 2026.06.11 | ₩21,490 | ₩21,623 | ₩21,490 | ₩21,590 | +0.47% | 1.8만 |
|---|
| 2026.06.10 | ₩21,383 | ₩21,570 | ₩21,383 | ₩21,437 | +0.25% | 2.1만 |
|---|
| 2026.06.09 | ₩21,383 | ₩21,637 | ₩21,383 | ₩21,503 | +0.56% | 3.3만 |
|---|
| 2026.06.08 | ₩21,543 | ₩21,672 | ₩21,357 | ₩21,423 | -0.56% | 4.3만 |
|---|
| 2026.06.05 | ₩21,583 | ₩21,663 | ₩21,543 | ₩21,543 | -0.19% | 9.7천 |
|---|
| 2026.06.04 | ₩21,623 | ₩21,827 | ₩21,623 | ₩21,684 | +0.28% | 1.4만 |
|---|
| 2026.06.03 | ₩21,717 | ₩21,790 | ₩21,690 | ₩21,737 | +0.09% | 5.7천 |
|---|
| 2026.06.02 | ₩21,970 | ₩22,024 | ₩21,824 | ₩21,824 | -0.67% | 1.6만 |
|---|
| 2026.06.01 | ₩21,877 | ₩22,077 | ₩21,877 | ₩22,024 | +0.67% | 6.7천 |
|---|
| 2026.05.29 | ₩22,184 | ₩22,598 | ₩22,184 | ₩22,251 | +0.30% | 4.9만 |
|---|
| 2026.05.28 | ₩22,171 | ₩22,331 | ₩22,171 | ₩22,251 | +0.36% | 1.8만 |
|---|
| 2026.05.27 | ₩22,091 | ₩22,357 | ₩22,091 | ₩22,184 | +0.42% | 1.9만 |
|---|
| 2026.05.26 | ₩22,064 | ₩22,251 | ₩22,064 | ₩22,125 | +0.28% | 2.1만 |
|---|
| 2026.05.22 | ₩21,984 | ₩22,157 | ₩21,984 | ₩22,037 | +0.24% | 1.2만 |
|---|
| 2026.05.21 | ₩22,104 | ₩22,213 | ₩21,917 | ₩21,997 | -0.48% | 2.5만 |
|---|
| 2026.05.20 | ₩22,104 | ₩22,184 | ₩22,104 | ₩22,144 | +0.18% | 9.8천 |
|---|
| 2026.05.19 | ₩22,344 | ₩22,344 | ₩22,104 | ₩22,104 | -1.08% | 1.6만 |
|---|
| 2026.05.18 | ₩22,277 | ₩22,371 | ₩22,211 | ₩22,358 | +0.36% | 1.5만 |
|---|
| 2026.05.15 | ₩22,491 | ₩22,491 | ₩22,251 | ₩22,251 | -1.07% | 3.4만 |
|---|
| 2026.05.14 | ₩22,611 | ₩22,731 | ₩22,593 | ₩22,651 | +0.18% | 8.7천 |
|---|
| 2026.05.13 | ₩22,598 | ₩22,731 | ₩22,598 | ₩22,685 | +0.38% | 2만 |
|---|
| 2026.05.12 | ₩22,584 | ₩22,811 | ₩22,584 | ₩22,625 | +0.18% | 2만 |
|---|
| 2026.05.11 | ₩22,785 | ₩22,813 | ₩22,598 | ₩22,691 | -0.41% | 8.8천 |
|---|
| 2026.05.08 | ₩22,785 | ₩22,825 | ₩22,611 | ₩22,718 | -0.29% | 1만 |
|---|
| 2026.05.07 | ₩22,625 | ₩22,798 | ₩22,625 | ₩22,718 | +0.41% | 6.2천 |
|---|
| 2026.05.06 | ₩22,731 | ₩22,878 | ₩22,691 | ₩22,758 | +0.12% | 1.2만 |
|---|
| 2026.05.05 | ₩22,478 | ₩22,798 | ₩22,451 | ₩22,798 | +1.43% | 3.2만 |
|---|
| 2026.05.04 | ₩22,558 | ₩22,651 | ₩22,424 | ₩22,551 | -0.03% | 3만 |
|---|
| 2026.05.01 | ₩22,571 | ₩22,691 | ₩22,518 | ₩22,691 | +0.53% | 7천 |
|---|
| 2026.04.30 | ₩22,504 | ₩22,544 | ₩22,471 | ₩22,544 | +0.18% | 5.8천 |
|---|
| 2026.04.29 | ₩22,424 | ₩22,598 | ₩22,424 | ₩22,424 | 0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩22,424 | ₩22,504 | ₩22,411 | ₩22,452 | +0.13% | 5.6천 |
|---|
| 2026.04.27 | ₩22,638 | ₩22,638 | ₩22,478 | ₩22,491 | -0.65% | 1만 |
|---|
| 2026.04.24 | ₩22,625 | ₩22,664 | ₩22,464 | ₩22,651 | +0.12% | 5.3천 |
|---|
| 2026.04.23 | ₩22,584 | ₩22,651 | ₩22,451 | ₩22,464 | -0.53% | 8.9천 |
|---|
| 2026.04.22 | ₩22,518 | ₩22,625 | ₩22,504 | ₩22,584 | +0.30% | 1.3만 |
|---|
| 2026.04.21 | ₩22,651 | ₩22,651 | ₩22,504 | ₩22,504 | -0.65% | 7.3천 |
|---|
| 2026.04.20 | ₩22,625 | ₩22,705 | ₩22,558 | ₩22,558 | -0.29% | 7.4천 |
|---|
| 2026.04.17 | ₩22,691 | ₩22,798 | ₩22,638 | ₩22,638 | -0.24% | 1만 |
|---|
| 2026.04.16 | ₩22,878 | ₩22,878 | ₩22,518 | ₩22,558 | -1.40% | 9천 |
|---|
| 2026.04.15 | ₩22,705 | ₩22,905 | ₩22,705 | ₩22,805 | +0.44% | 8.1천 |
|---|
| 2026.04.14 | ₩22,745 | ₩22,825 | ₩22,584 | ₩22,758 | +0.06% | 8.6천 |
|---|
| 2026.04.13 | ₩22,531 | ₩22,677 | ₩22,518 | ₩22,665 | +0.59% | 1.4만 |
|---|
| 2026.04.10 | ₩22,638 | ₩22,731 | ₩22,518 | ₩22,531 | -0.47% | 1.7만 |
|---|
| 2026.04.09 | ₩22,571 | ₩22,745 | ₩22,438 | ₩22,558 | -0.06% | 4.4만 |
|---|
| 2026.04.08 | ₩22,598 | ₩22,678 | ₩22,478 | ₩22,491 | -0.47% | 0 |
|---|
| 2026.04.07 | ₩22,504 | ₩22,558 | ₩22,358 | ₩22,464 | -0.18% | 3.1만 |
|---|
| 2026.04.06 | ₩22,758 | ₩22,865 | ₩22,491 | ₩22,504 | -1.11% | 2.9만 |
|---|
| 2026.04.02 | ₩22,838 | ₩22,878 | ₩22,691 | ₩22,758 | -0.35% | 1.8만 |
|---|
| 2026.04.01 | ₩22,958 | ₩23,187 | ₩22,918 | ₩22,958 | 0.00% | 1.4만 |
|---|
| 2026.03.31 | ₩22,958 | ₩23,265 | ₩22,911 | ₩22,958 | 0.00% | 25.8만 |
|---|
| 2026.03.30 | ₩22,958 | ₩23,172 | ₩22,878 | ₩23,025 | +0.29% | 2.6만 |
|---|
| 2026.03.27 | ₩22,958 | ₩23,032 | ₩22,758 | ₩22,785 | -0.76% | 2.4만 |
|---|
| 2026.03.26 | ₩23,025 | ₩23,252 | ₩23,012 | ₩23,052 | +0.12% | 2만 |
|---|
| 2026.03.25 | ₩23,098 | ₩23,285 | ₩23,098 | ₩23,132 | +0.14% | 8천 |
|---|
| 2026.03.24 | ₩23,076 | ₩23,185 | ₩22,825 | ₩23,065 | -0.05% | 2.1만 |
|---|
| 2026.03.23 | ₩22,932 | ₩23,198 | ₩22,851 | ₩22,905 | -0.12% | 1.1만 |
|---|
| 2026.03.20 | ₩23,025 | ₩23,118 | ₩22,771 | ₩22,932 | -0.41% | 2.1만 |
|---|
| 2026.03.19 | ₩23,118 | ₩23,279 | ₩22,958 | ₩23,225 | +0.46% | 3.1만 |
|---|
| 2026.03.18 | ₩22,972 | ₩23,412 | ₩22,972 | ₩23,385 | +1.80% | 2.8만 |
|---|
| 2026.03.17 | ₩22,825 | ₩23,305 | ₩22,825 | ₩23,305 | +2.11% | 1.8만 |
|---|
| 2026.03.16 | ₩22,863 | ₩23,145 | ₩22,811 | ₩22,891 | +0.12% | 3.2만 |
|---|
| 2026.03.13 | ₩22,695 | ₩22,798 | ₩22,678 | ₩22,745 | +0.22% | 3.1만 |
|---|
| 2026.03.12 | ₩22,765 | ₩22,838 | ₩22,625 | ₩22,771 | +0.03% | 4.1만 |
|---|
| 2026.03.11 | ₩22,771 | ₩22,865 | ₩22,625 | ₩22,731 | -0.18% | 4만 |
|---|
| 2026.03.10 | ₩22,745 | ₩22,998 | ₩22,745 | ₩22,865 | +0.53% | 500 |
|---|
| 2026.03.09 | ₩22,932 | ₩23,018 | ₩22,731 | ₩22,758 | -0.76% | 500 |
|---|
| 2026.03.06 | ₩23,025 | ₩23,145 | ₩22,918 | ₩22,985 | -0.17% | 500 |
|---|
| 2026.03.05 | ₩23,198 | ₩23,198 | ₩22,998 | ₩23,052 | -0.63% | 500 |
|---|
| 2026.03.04 | ₩22,932 | ₩23,212 | ₩22,932 | ₩23,212 | +1.22% | 500 |
|---|
| 2026.03.03 | ₩22,918 | ₩23,078 | ₩22,718 | ₩23,065 | +0.64% | 500 |
|---|
| 2026.03.02 | ₩22,945 | ₩23,065 | ₩22,678 | ₩23,025 | +0.35% | 500 |
|---|
| 2026.02.27 | ₩23,372 | ₩23,412 | ₩22,932 | ₩23,172 | -0.86% | 500 |
|---|
| 2026.02.26 | ₩23,399 | ₩23,479 | ₩23,359 | ₩23,385 | -0.06% | 1.5만 |
|---|
| 2026.02.25 | ₩23,425 | ₩23,445 | ₩23,359 | ₩23,439 | +0.06% | 500 |
|---|
| 2026.02.24 | ₩23,319 | ₩23,445 | ₩23,319 | ₩23,359 | +0.17% | 500 |
|---|
| 2026.02.23 | ₩23,425 | ₩23,439 | ₩23,319 | ₩23,332 | -0.40% | 500 |
|---|
| 2026.02.20 | ₩23,452 | ₩23,559 | ₩23,425 | ₩23,492 | +0.17% | 7.4천 |
|---|
| 2026.02.19 | ₩23,399 | ₩23,532 | ₩23,319 | ₩23,519 | +0.51% | 1.7만 |
|---|
| 2026.02.18 | ₩23,385 | ₩23,599 | ₩23,385 | ₩23,505 | +0.51% | 3.4만 |
|---|
| 2026.02.17 | ₩23,305 | ₩23,452 | ₩23,198 | ₩23,452 | +0.63% | 4만 |
|---|
| 2026.02.13 | ₩23,145 | ₩23,319 | ₩23,145 | ₩23,292 | +0.63% | 2.5만 |
|---|
| 2026.02.12 | ₩23,198 | ₩23,305 | ₩23,145 | ₩23,145 | -0.23% | 1만 |
|---|
| 2026.02.11 | ₩23,105 | ₩23,211 | ₩23,105 | ₩23,198 | +0.40% | 1.1만 |
|---|
| 2026.02.10 | ₩23,158 | ₩23,158 | ₩23,078 | ₩23,105 | -0.23% | 3.1만 |
|---|
| 2026.02.09 | ₩23,105 | ₩23,158 | ₩23,038 | ₩23,132 | +0.12% | 1.2만 |
|---|
| 2026.02.06 | ₩22,985 | ₩23,145 | ₩22,985 | ₩23,025 | +0.17% | 1.4만 |
|---|
| 2026.02.05 | ₩23,025 | ₩23,072 | ₩22,972 | ₩22,972 | -0.23% | 1만 |
|---|
| 2026.02.04 | ₩23,092 | ₩23,107 | ₩23,025 | ₩23,052 | -0.17% | 1.7만 |
|---|
| 2026.02.03 | ₩23,305 | ₩23,305 | ₩23,052 | ₩23,092 | -0.92% | 4.4만 |
|---|
| 2026.02.02 | ₩23,185 | ₩23,305 | ₩23,065 | ₩23,292 | +0.46% | 2.3만 |
|---|
| 2026.01.30 | ₩23,198 | ₩23,225 | ₩22,985 | ₩23,198 | 0.00% | 2.8만 |
|---|
| 2026.01.29 | ₩23,239 | ₩23,239 | ₩23,105 | ₩23,198 | -0.17% | 4.4천 |
|---|
| 2026.01.28 | ₩23,265 | ₩23,265 | ₩23,158 | ₩23,198 | -0.29% | 7.4천 |
|---|
| 2026.01.27 | ₩23,239 | ₩23,305 | ₩23,185 | ₩23,185 | -0.23% | 1.5만 |
|---|
| 2026.01.26 | ₩23,279 | ₩23,359 | ₩23,239 | ₩23,305 | +0.11% | 1.4만 |
|---|
| 2026.01.23 | ₩23,279 | ₩23,292 | ₩23,158 | ₩23,239 | -0.17% | 9천 |
|---|
| 2026.01.22 | ₩23,052 | ₩23,345 | ₩23,052 | ₩23,252 | +0.87% | 1.3만 |
|---|
| 2026.01.21 | ₩22,985 | ₩23,205 | ₩22,958 | ₩23,065 | +0.35% | 1.9만 |
|---|
| 2026.01.20 | ₩23,032 | ₩23,197 | ₩22,918 | ₩22,945 | -0.38% | 2.1만 |
|---|
| 2026.01.16 | ₩23,332 | ₩23,412 | ₩23,092 | ₩23,172 | -0.69% | 2.2만 |
|---|
| 2026.01.15 | ₩23,198 | ₩23,412 | ₩23,198 | ₩23,279 | +0.35% | 1.7만 |
|---|
| 2026.01.14 | ₩22,905 | ₩23,261 | ₩22,905 | ₩23,158 | +1.11% | 4.7만 |
|---|
| 2026.01.13 | ₩22,851 | ₩23,065 | ₩22,851 | ₩22,978 | +0.55% | 4.2만 |
|---|
| 2026.01.12 | ₩22,932 | ₩23,053 | ₩22,838 | ₩22,878 | -0.23% | 1.6만 |
|---|
| 2026.01.09 | ₩22,945 | ₩23,157 | ₩22,798 | ₩22,932 | -0.06% | 4.6만 |
|---|
| 2026.01.08 | ₩23,092 | ₩23,156 | ₩22,932 | ₩23,025 | -0.29% | 2.4만 |
|---|
| 2026.01.07 | ₩23,065 | ₩23,158 | ₩22,918 | ₩23,092 | +0.12% | 3.8만 |
|---|
| 2026.01.06 | ₩22,945 | ₩23,025 | ₩22,851 | ₩22,972 | +0.12% | 2.5만 |
|---|
| 2026.01.05 | ₩23,172 | ₩23,238 | ₩22,811 | ₩22,918 | -1.09% | 4.9만 |
|---|
| 2026.01.02 | ₩22,985 | ₩23,092 | ₩22,852 | ₩23,065 | +0.35% | 1.8만 |
|---|
| 2025.12.31 | ₩22,705 | ₩22,905 | ₩22,705 | ₩22,825 | +0.53% | 25.1만 |
|---|
| 2025.12.30 | ₩22,758 | ₩22,811 | ₩22,651 | ₩22,758 | 0.00% | 10.4만 |
|---|
| 2025.12.29 | ₩22,865 | ₩23,012 | ₩22,785 | ₩22,785 | -0.35% | 4.5만 |
|---|
| 2025.12.26 | ₩22,865 | ₩22,958 | ₩22,865 | ₩22,905 | +0.18% | 2.1만 |
|---|
| 2025.12.24 | ₩22,945 | ₩23,059 | ₩22,851 | ₩22,851 | -0.41% | 6.1만 |
|---|
| 2025.12.23 | ₩22,985 | ₩23,092 | ₩22,932 | ₩22,932 | -0.23% | 4만 |
|---|
| 2025.12.22 | ₩23,078 | ₩23,172 | ₩22,958 | ₩22,985 | -0.40% | 4.1만 |
|---|
| 2025.12.19 | ₩23,052 | ₩23,225 | ₩23,005 | ₩23,065 | +0.06% | 4.2만 |
|---|
| 2025.12.18 | ₩23,052 | ₩23,385 | ₩22,932 | ₩23,038 | -0.06% | 2.9만 |
|---|
| 2025.12.17 | ₩22,972 | ₩23,132 | ₩22,825 | ₩22,958 | -0.06% | 5.5만 |
|---|
| 2025.12.16 | ₩22,985 | ₩23,085 | ₩22,932 | ₩23,012 | +0.12% | 5만 |
|---|
| 2025.12.15 | ₩23,212 | ₩23,239 | ₩22,905 | ₩23,012 | -0.86% | 4.2만 |
|---|
| 2025.12.12 | ₩23,132 | ₩23,225 | ₩22,985 | ₩23,012 | -0.52% | 1.7만 |
|---|
| 2025.12.11 | ₩22,998 | ₩23,265 | ₩22,972 | ₩23,172 | +0.75% | 3.9만 |
|---|
| 2025.12.10 | ₩22,918 | ₩23,132 | ₩22,897 | ₩23,025 | +0.47% | 3.4만 |
|---|
| 2025.12.09 | ₩22,891 | ₩23,032 | ₩22,891 | ₩22,972 | +0.35% | 2.6만 |
|---|
| 2025.12.08 | ₩22,932 | ₩23,025 | ₩22,838 | ₩22,945 | +0.06% | 1.7만 |
|---|
| 2025.12.05 | ₩22,825 | ₩23,105 | ₩22,825 | ₩22,998 | +0.76% | 3.4만 |
|---|
| 2025.12.04 | ₩22,972 | ₩23,025 | ₩22,838 | ₩22,851 | -0.52% | 2.7만 |
|---|
| 2025.12.03 | ₩22,891 | ₩23,278 | ₩22,878 | ₩22,918 | +0.12% | 5.8만 |
|---|
| 2025.12.02 | ₩23,025 | ₩23,076 | ₩22,932 | ₩22,958 | -0.29% | 2.4만 |
|---|
| 2025.12.01 | ₩23,132 | ₩23,293 | ₩22,972 | ₩23,065 | -0.29% | 1.2만 |
|---|
| 2025.11.28 | ₩23,909 | ₩23,909 | ₩23,465 | ₩23,505 | -1.69% | 1.3만 |
|---|
| 2025.11.26 | ₩23,666 | ₩23,759 | ₩23,492 | ₩23,626 | -0.17% | 1.4만 |
|---|
| 2025.11.25 | ₩23,559 | ₩23,806 | ₩23,385 | ₩23,559 | 0.00% | 1.9만 |
|---|
| 2025.11.24 | ₩23,546 | ₩23,546 | ₩23,265 | ₩23,479 | -0.28% | 3.5만 |
|---|
| 2025.11.21 | ₩23,158 | ₩23,425 | ₩23,158 | ₩23,425 | +1.15% | 1.9만 |
|---|
| 2025.11.20 | ₩23,465 | ₩23,666 | ₩23,198 | ₩23,275 | -0.81% | 2.6만 |
|---|
| 2025.11.19 | ₩23,265 | ₩23,532 | ₩23,265 | ₩23,412 | +0.63% | 3.4만 |
|---|
| 2025.11.18 | ₩23,292 | ₩23,420 | ₩23,226 | ₩23,305 | +0.06% | 2.1만 |
|---|
| 2025.11.17 | ₩23,425 | ₩23,479 | ₩23,232 | ₩23,292 | -0.57% | 3.7만 |
|---|
| 2025.11.14 | ₩23,519 | ₩23,519 | ₩23,359 | ₩23,505 | -0.06% | 2만 |
|---|
| 2025.11.13 | ₩24,026 | ₩24,026 | ₩23,559 | ₩23,559 | -1.94% | 1.7만 |
|---|
| 2025.11.12 | ₩24,186 | ₩24,186 | ₩23,866 | ₩23,866 | -1.32% | 1.5만 |
|---|
| 2025.11.11 | ₩24,119 | ₩24,186 | ₩24,080 | ₩24,082 | -0.16% | 4.6천 |
|---|
| 2025.11.10 | ₩23,959 | ₩24,119 | ₩23,906 | ₩24,053 | +0.39% | 1.6만 |
|---|
| 2025.11.07 | ₩24,013 | ₩24,013 | ₩23,652 | ₩23,826 | -0.78% | 1.3만 |
|---|
| 2025.11.06 | ₩24,066 | ₩24,226 | ₩23,938 | ₩23,986 | -0.33% | 1.4만 |
|---|
| 2025.11.05 | ₩24,026 | ₩24,293 | ₩24,026 | ₩24,026 | 0.00% | 1.9만 |
|---|
| 2025.11.04 | ₩24,093 | ₩24,253 | ₩24,013 | ₩24,026 | -0.28% | 1.1만 |
|---|
| 2025.11.03 | ₩24,226 | ₩24,346 | ₩24,053 | ₩24,213 | -0.06% | 3.9만 |
|---|
| 2025.10.31 | ₩24,733 | ₩24,733 | ₩23,986 | ₩24,213 | -2.10% | 4.8만 |
|---|
| 2025.10.30 | ₩24,960 | ₩24,960 | ₩24,493 | ₩24,560 | -1.60% | 1.5만 |
|---|
| 2025.10.29 | ₩24,960 | ₩25,174 | ₩24,787 | ₩24,894 | -0.27% | 3.9만 |
|---|
| 2025.10.28 | ₩24,907 | ₩24,907 | ₩24,760 | ₩24,827 | -0.32% | 1만 |
|---|
| 2025.10.27 | ₩24,820 | ₩24,987 | ₩24,774 | ₩24,814 | -0.03% | 9.3천 |
|---|
| 2025.10.24 | ₩24,907 | ₩24,907 | ₩24,600 | ₩24,728 | -0.72% | 8.3천 |
|---|
| 2025.10.23 | ₩24,667 | ₩24,854 | ₩24,660 | ₩24,774 | +0.43% | 1만 |
|---|
| 2025.10.22 | ₩24,894 | ₩24,894 | ₩24,560 | ₩24,667 | -0.91% | 1.6만 |
|---|
| 2025.10.21 | ₩24,827 | ₩24,894 | ₩24,693 | ₩24,894 | +0.27% | 7.8천 |
|---|
| 2025.10.20 | ₩24,787 | ₩24,914 | ₩24,507 | ₩24,760 | -0.11% | 9.9천 |
|---|
| 2025.10.17 | ₩24,854 | ₩24,854 | ₩24,547 | ₩24,547 | -1.24% | 9.9천 |
|---|
| 2025.10.16 | ₩24,920 | ₩24,934 | ₩24,680 | ₩24,680 | -0.96% | 6.9천 |
|---|
| 2025.10.15 | ₩24,680 | ₩24,894 | ₩24,560 | ₩24,894 | +0.87% | 9.4천 |
|---|
| 2025.10.14 | ₩24,587 | ₩24,720 | ₩24,379 | ₩24,613 | +0.11% | 1.2만 |
|---|
| 2025.10.13 | ₩24,613 | ₩24,827 | ₩24,467 | ₩24,467 | -0.60% | 1.3만 |
|---|
| 2025.10.10 | ₩24,547 | ₩24,894 | ₩24,360 | ₩24,400 | -0.60% | 2.1만 |
|---|
