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 | ₩19,677 | ₩19,958 | ₩19,604 | ₩19,851 | +0.88% | 2.2만 |
| 2026.10.08 | ₩19,905 | ₩19,905 | ₩19,503 | ₩19,744 | -0.81% | 4만 |
| 2026.10.07 | ₩20,279 | ₩20,453 | ₩19,824 | ₩19,958 | -1.58% | 2.8만 |
| 2026.10.06 | ₩20,400 | ₩20,814 | ₩20,400 | ₩20,453 | +0.26% | 7.7만 |
| 2026.10.05 | ₩20,507 | ₩20,707 | ₩20,333 | ₩20,333 | -0.85% | 1.8만 |
| 2026.10.02 | ₩20,681 | ₩20,828 | ₩20,473 | ₩20,587 | -0.45% | 1.8만 |
| 2026.10.01 | ₩20,975 | ₩21,068 | ₩20,467 | ₩20,788 | -0.89% | 2.2만 |
| 2026.09.30 | ₩20,440 | ₩21,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,135 |
| +3.40% |
| 6.1만 |
| 2026.09.29 | ₩20,948 | ₩21,157 | ₩20,443 | ₩20,453 | -2.36% | 2.4만 |
|---|
| 2026.09.28 | ₩20,988 | ₩20,988 | ₩20,467 | ₩20,871 | -0.56% | 3.5만 |
|---|
| 2026.09.25 | ₩21,162 | ₩21,162 | ₩20,828 | ₩20,961 | -0.95% | 3.2만 |
|---|
| 2026.09.24 | ₩21,028 | ₩21,363 | ₩20,936 | ₩21,162 | +0.64% | 3.1만 |
|---|
| 2026.09.23 | ₩21,202 | ₩21,349 | ₩21,048 | ₩21,189 | -0.06% | 1.5만 |
|---|
| 2026.09.22 | ₩21,296 | ₩21,563 | ₩21,200 | ₩21,309 | +0.06% | 4.6만 |
|---|
| 2026.09.21 | ₩21,403 | ₩21,537 | ₩21,269 | ₩21,269 | -0.63% | 2.4만 |
|---|
| 2026.09.18 | ₩21,229 | ₩21,590 | ₩20,761 | ₩21,282 | +0.25% | 3.9만 |
|---|
| 2026.09.17 | ₩21,202 | ₩21,537 | ₩21,084 | ₩21,084 | -0.56% | 2.3만 |
|---|
| 2026.09.16 | ₩20,961 | ₩21,363 | ₩20,961 | ₩21,015 | +0.26% | 4.1만 |
|---|
| 2026.09.15 | ₩20,948 | ₩21,309 | ₩20,373 | ₩21,082 | +0.64% | 5.1만 |
|---|
| 2026.09.14 | ₩20,467 | ₩20,895 | ₩20,226 | ₩20,707 | +1.18% | 3.2만 |
|---|
| 2026.09.11 | ₩20,560 | ₩20,560 | ₩20,279 | ₩20,306 | -1.24% | 1.3만 |
|---|
| 2026.09.10 | ₩20,467 | ₩20,654 | ₩20,266 | ₩20,373 | -0.46% | 3.4만 |
|---|
| 2026.09.09 | ₩20,467 | ₩20,654 | ₩20,400 | ₩20,413 | -0.26% | 14.8만 |
|---|
| 2026.09.08 | ₩20,547 | ₩20,801 | ₩20,520 | ₩20,520 | -0.13% | 5.7만 |
|---|
| 2026.09.04 | ₩20,480 | ₩20,841 | ₩20,480 | ₩20,567 | +0.42% | 4.8만 |
|---|
| 2026.09.03 | ₩20,520 | ₩21,002 | ₩20,468 | ₩20,480 | -0.20% | 4.9만 |
|---|
| 2026.09.02 | ₩20,774 | ₩21,523 | ₩20,614 | ₩20,654 | -0.58% | 1.3만 |
|---|
| 2026.09.01 | ₩20,908 | ₩21,068 | ₩20,582 | ₩20,908 | 0.00% | 1.7만 |
|---|
| 2026.08.31 | ₩21,028 | ₩21,487 | ₩20,789 | ₩21,149 | +0.57% | 2.3만 |
|---|
| 2026.08.28 | ₩21,416 | ₩21,423 | ₩21,095 | ₩21,175 | -1.12% | 8.6천 |
|---|
| 2026.08.27 | ₩21,470 | ₩21,470 | ₩21,269 | ₩21,280 | -0.88% | 1.9만 |
|---|
| 2026.08.26 | ₩21,068 | ₩21,537 | ₩21,068 | ₩21,537 | +2.22% | 2.2만 |
|---|
| 2026.08.25 | ₩20,961 | ₩21,135 | ₩20,910 | ₩21,095 | +0.64% | 1.9만 |
|---|
| 2026.08.24 | ₩20,895 | ₩21,060 | ₩20,828 | ₩20,961 | +0.32% | 2.6만 |
|---|
| 2026.08.21 | ₩20,801 | ₩20,868 | ₩20,640 | ₩20,868 | +0.32% | 5.4만 |
|---|
| 2026.08.20 | ₩20,881 | ₩20,968 | ₩20,734 | ₩20,895 | +0.06% | 3.1만 |
|---|
| 2026.08.19 | ₩21,002 | ₩21,162 | ₩20,560 | ₩21,055 | +0.25% | 5.5만 |
|---|
| 2026.08.18 | ₩20,961 | ₩21,015 | ₩20,881 | ₩20,895 | -0.32% | 2.9만 |
|---|
| 2026.08.17 | ₩21,269 | ₩21,309 | ₩21,122 | ₩21,135 | -0.63% | 2.6만 |
|---|
| 2026.08.14 | ₩21,343 | ₩21,376 | ₩21,269 | ₩21,269 | -0.34% | 8천 |
|---|
| 2026.08.13 | ₩21,419 | ₩21,537 | ₩21,302 | ₩21,363 | -0.26% | 1.4만 |
|---|
| 2026.08.12 | ₩21,296 | ₩21,523 | ₩21,269 | ₩21,309 | +0.06% | 1.3만 |
|---|
| 2026.08.11 | ₩21,349 | ₩21,403 | ₩21,296 | ₩21,296 | -0.25% | 1.5만 |
|---|
| 2026.08.10 | ₩21,349 | ₩21,496 | ₩21,349 | ₩21,430 | +0.38% | 1.8만 |
|---|
| 2026.08.07 | ₩21,443 | ₩21,443 | ₩21,349 | ₩21,389 | -0.25% | 7.8천 |
|---|
| 2026.08.06 | ₩21,416 | ₩21,497 | ₩21,349 | ₩21,443 | +0.12% | 1.8만 |
|---|
| 2026.08.05 | ₩21,510 | ₩21,510 | ₩21,376 | ₩21,416 | -0.44% | 2.1만 |
|---|
| 2026.08.04 | ₩21,510 | ₩21,603 | ₩21,416 | ₩21,416 | -0.44% | 1.4만 |
|---|
| 2026.08.03 | ₩21,510 | ₩21,630 | ₩21,430 | ₩21,497 | -0.06% | 1.3만 |
|---|
| 2026.07.31 | ₩21,563 | ₩21,563 | ₩21,403 | ₩21,416 | -0.68% | 3.9만 |
|---|
| 2026.07.30 | ₩21,349 | ₩21,604 | ₩21,349 | ₩21,563 | +1.00% | 2.9만 |
|---|
| 2026.07.29 | ₩21,363 | ₩21,461 | ₩21,336 | ₩21,403 | +0.19% | 1.7만 |
|---|
| 2026.07.28 | ₩21,577 | ₩21,577 | ₩21,376 | ₩21,470 | -0.50% | 1.2만 |
|---|
| 2026.07.27 | ₩21,470 | ₩21,577 | ₩21,388 | ₩21,388 | -0.38% | 7.8천 |
|---|
| 2026.07.24 | ₩21,363 | ₩21,537 | ₩21,363 | ₩21,430 | +0.31% | 1.1만 |
|---|
| 2026.07.23 | ₩21,416 | ₩21,510 | ₩21,316 | ₩21,369 | -0.22% | 4만 |
|---|
| 2026.07.22 | ₩21,590 | ₩21,670 | ₩21,456 | ₩21,517 | -0.34% | 2.2만 |
|---|
| 2026.07.21 | ₩21,657 | ₩21,724 | ₩21,604 | ₩21,625 | -0.15% | 1.7만 |
|---|
| 2026.07.20 | ₩21,777 | ₩21,777 | ₩21,657 | ₩21,751 | -0.12% | 3.1만 |
|---|
| 2026.07.17 | ₩21,537 | ₩21,751 | ₩21,537 | ₩21,670 | +0.62% | 2만 |
|---|
| 2026.07.16 | ₩21,550 | ₩21,697 | ₩21,403 | ₩21,644 | +0.43% | 1.7만 |
|---|
| 2026.07.15 | ₩21,416 | ₩21,697 | ₩21,383 | ₩21,690 | +1.28% | 3.3만 |
|---|
| 2026.07.14 | ₩21,363 | ₩21,617 | ₩21,363 | ₩21,550 | +0.88% | 1.9만 |
|---|
| 2026.07.13 | ₩21,296 | ₩21,563 | ₩21,269 | ₩21,497 | +0.94% | 5.8만 |
|---|
| 2026.07.10 | ₩21,416 | ₩21,510 | ₩21,269 | ₩21,456 | +0.19% | 2.1만 |
|---|
| 2026.07.09 | ₩21,403 | ₩21,525 | ₩21,323 | ₩21,416 | +0.06% | 2만 |
|---|
| 2026.07.08 | ₩21,376 | ₩21,537 | ₩21,376 | ₩21,470 | +0.44% | 2.9만 |
|---|
| 2026.07.07 | ₩21,497 | ₩21,644 | ₩21,470 | ₩21,563 | +0.31% | 3.4만 |
|---|
| 2026.07.06 | ₩21,617 | ₩21,710 | ₩21,523 | ₩21,523 | -0.43% | 7.1천 |
|---|
| 2026.07.02 | ₩21,657 | ₩21,657 | ₩21,456 | ₩21,456 | -0.93% | 8.3천 |
|---|
| 2026.07.01 | ₩21,510 | ₩21,657 | ₩21,323 | ₩21,590 | +0.37% | 2.3만 |
|---|
| 2026.06.30 | ₩21,363 | ₩21,550 | ₩21,309 | ₩21,510 | +0.69% | 10.8만 |
|---|
| 2026.06.29 | ₩21,309 | ₩21,563 | ₩21,309 | ₩21,443 | +0.63% | 2.1만 |
|---|
| 2026.06.26 | ₩21,309 | ₩21,403 | ₩21,256 | ₩21,256 | -0.25% | 2.6만 |
|---|
| 2026.06.25 | ₩21,577 | ₩21,577 | ₩21,323 | ₩21,323 | -1.18% | 2.6만 |
|---|
| 2026.06.24 | ₩21,323 | ₩21,550 | ₩21,323 | ₩21,363 | +0.19% | 5.2만 |
|---|
| 2026.06.23 | ₩21,390 | ₩21,456 | ₩21,296 | ₩21,323 | -0.31% | 1.4만 |
|---|
| 2026.06.22 | ₩21,670 | ₩21,690 | ₩21,443 | ₩21,443 | -1.05% | 2.2만 |
|---|
| 2026.06.18 | ₩21,577 | ₩21,630 | ₩21,577 | ₩21,610 | +0.16% | 1.5만 |
|---|
| 2026.06.17 | ₩21,604 | ₩21,717 | ₩21,483 | ₩21,550 | -0.25% | 2.8만 |
|---|
| 2026.06.16 | ₩21,577 | ₩21,844 | ₩21,510 | ₩21,804 | +1.05% | 2.2만 |
|---|
| 2026.06.15 | ₩21,684 | ₩21,751 | ₩21,590 | ₩21,632 | -0.24% | 3.4만 |
|---|
| 2026.06.12 | ₩21,523 | ₩21,550 | ₩21,416 | ₩21,470 | -0.25% | 4.7만 |
|---|
| 2026.06.11 | ₩21,537 | ₩21,670 | ₩21,537 | ₩21,637 | +0.47% | 1.8만 |
|---|
| 2026.06.10 | ₩21,430 | ₩21,617 | ₩21,430 | ₩21,483 | +0.25% | 2.1만 |
|---|
| 2026.06.09 | ₩21,430 | ₩21,684 | ₩21,430 | ₩21,550 | +0.56% | 3.3만 |
|---|
| 2026.06.08 | ₩21,590 | ₩21,719 | ₩21,403 | ₩21,470 | -0.56% | 4.3만 |
|---|
| 2026.06.05 | ₩21,630 | ₩21,710 | ₩21,590 | ₩21,590 | -0.19% | 9.7천 |
|---|
| 2026.06.04 | ₩21,670 | ₩21,874 | ₩21,670 | ₩21,731 | +0.28% | 1.4만 |
|---|
| 2026.06.03 | ₩21,764 | ₩21,838 | ₩21,737 | ₩21,784 | +0.09% | 5.7천 |
|---|
| 2026.06.02 | ₩22,018 | ₩22,072 | ₩21,871 | ₩21,871 | -0.67% | 1.6만 |
|---|
| 2026.06.01 | ₩21,925 | ₩22,125 | ₩21,925 | ₩22,072 | +0.67% | 6.7천 |
|---|
| 2026.05.29 | ₩22,232 | ₩22,647 | ₩22,232 | ₩22,299 | +0.30% | 4.9만 |
|---|
| 2026.05.28 | ₩22,219 | ₩22,379 | ₩22,219 | ₩22,299 | +0.36% | 1.8만 |
|---|
| 2026.05.27 | ₩22,139 | ₩22,406 | ₩22,139 | ₩22,232 | +0.42% | 1.9만 |
|---|
| 2026.05.26 | ₩22,112 | ₩22,299 | ₩22,112 | ₩22,173 | +0.28% | 2.1만 |
|---|
| 2026.05.22 | ₩22,032 | ₩22,205 | ₩22,032 | ₩22,085 | +0.24% | 1.2만 |
|---|
| 2026.05.21 | ₩22,152 | ₩22,261 | ₩21,965 | ₩22,045 | -0.48% | 2.5만 |
|---|
| 2026.05.20 | ₩22,152 | ₩22,232 | ₩22,152 | ₩22,192 | +0.18% | 9.8천 |
|---|
| 2026.05.19 | ₩22,393 | ₩22,393 | ₩22,152 | ₩22,152 | -1.08% | 1.6만 |
|---|
| 2026.05.18 | ₩22,326 | ₩22,420 | ₩22,259 | ₩22,406 | +0.36% | 1.5만 |
|---|
| 2026.05.15 | ₩22,540 | ₩22,540 | ₩22,299 | ₩22,299 | -1.07% | 3.4만 |
|---|
| 2026.05.14 | ₩22,660 | ₩22,781 | ₩22,642 | ₩22,700 | +0.18% | 8.7천 |
|---|
| 2026.05.13 | ₩22,647 | ₩22,781 | ₩22,647 | ₩22,734 | +0.38% | 2만 |
|---|
| 2026.05.12 | ₩22,634 | ₩22,861 | ₩22,634 | ₩22,674 | +0.18% | 2만 |
|---|
| 2026.05.11 | ₩22,834 | ₩22,863 | ₩22,647 | ₩22,741 | -0.41% | 8.8천 |
|---|
| 2026.05.08 | ₩22,834 | ₩22,874 | ₩22,660 | ₩22,767 | -0.29% | 1만 |
|---|
| 2026.05.07 | ₩22,674 | ₩22,848 | ₩22,674 | ₩22,767 | +0.41% | 6.2천 |
|---|
| 2026.05.06 | ₩22,781 | ₩22,928 | ₩22,741 | ₩22,807 | +0.12% | 1.2만 |
|---|
| 2026.05.05 | ₩22,527 | ₩22,848 | ₩22,500 | ₩22,848 | +1.43% | 3.2만 |
|---|
| 2026.05.04 | ₩22,607 | ₩22,700 | ₩22,473 | ₩22,600 | -0.03% | 3만 |
|---|
| 2026.05.01 | ₩22,620 | ₩22,741 | ₩22,567 | ₩22,741 | +0.53% | 7천 |
|---|
| 2026.04.30 | ₩22,553 | ₩22,593 | ₩22,520 | ₩22,593 | +0.18% | 5.8천 |
|---|
| 2026.04.29 | ₩22,473 | ₩22,647 | ₩22,473 | ₩22,473 | 0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩22,473 | ₩22,553 | ₩22,460 | ₩22,501 | +0.13% | 5.6천 |
|---|
| 2026.04.27 | ₩22,687 | ₩22,687 | ₩22,527 | ₩22,540 | -0.65% | 1만 |
|---|
| 2026.04.24 | ₩22,674 | ₩22,714 | ₩22,513 | ₩22,700 | +0.12% | 5.3천 |
|---|
| 2026.04.23 | ₩22,634 | ₩22,700 | ₩22,500 | ₩22,513 | -0.53% | 8.9천 |
|---|
| 2026.04.22 | ₩22,567 | ₩22,674 | ₩22,553 | ₩22,634 | +0.30% | 1.3만 |
|---|
| 2026.04.21 | ₩22,700 | ₩22,700 | ₩22,553 | ₩22,553 | -0.65% | 7.3천 |
|---|
| 2026.04.20 | ₩22,674 | ₩22,754 | ₩22,607 | ₩22,607 | -0.29% | 7.4천 |
|---|
| 2026.04.17 | ₩22,741 | ₩22,848 | ₩22,687 | ₩22,687 | -0.24% | 1만 |
|---|
| 2026.04.16 | ₩22,928 | ₩22,928 | ₩22,567 | ₩22,607 | -1.40% | 9천 |
|---|
| 2026.04.15 | ₩22,754 | ₩22,955 | ₩22,754 | ₩22,854 | +0.44% | 8.1천 |
|---|
| 2026.04.14 | ₩22,794 | ₩22,874 | ₩22,634 | ₩22,807 | +0.06% | 8.6천 |
|---|
| 2026.04.13 | ₩22,580 | ₩22,726 | ₩22,567 | ₩22,714 | +0.59% | 1.4만 |
|---|
| 2026.04.10 | ₩22,687 | ₩22,781 | ₩22,567 | ₩22,580 | -0.47% | 1.7만 |
|---|
| 2026.04.09 | ₩22,620 | ₩22,794 | ₩22,486 | ₩22,607 | -0.06% | 4.4만 |
|---|
| 2026.04.08 | ₩22,647 | ₩22,727 | ₩22,527 | ₩22,540 | -0.47% | 0 |
|---|
| 2026.04.07 | ₩22,553 | ₩22,607 | ₩22,406 | ₩22,513 | -0.18% | 3.1만 |
|---|
| 2026.04.06 | ₩22,807 | ₩22,914 | ₩22,540 | ₩22,553 | -1.11% | 2.9만 |
|---|
| 2026.04.02 | ₩22,888 | ₩22,928 | ₩22,741 | ₩22,807 | -0.35% | 1.8만 |
|---|
| 2026.04.01 | ₩23,008 | ₩23,238 | ₩22,968 | ₩23,008 | 0.00% | 1.4만 |
|---|
| 2026.03.31 | ₩23,008 | ₩23,316 | ₩22,961 | ₩23,008 | 0.00% | 25.8만 |
|---|
| 2026.03.30 | ₩23,008 | ₩23,222 | ₩22,928 | ₩23,075 | +0.29% | 2.6만 |
|---|
| 2026.03.27 | ₩23,008 | ₩23,082 | ₩22,807 | ₩22,834 | -0.76% | 2.4만 |
|---|
| 2026.03.26 | ₩23,075 | ₩23,302 | ₩23,062 | ₩23,102 | +0.12% | 2만 |
|---|
| 2026.03.25 | ₩23,149 | ₩23,336 | ₩23,149 | ₩23,182 | +0.14% | 8천 |
|---|
| 2026.03.24 | ₩23,126 | ₩23,236 | ₩22,874 | ₩23,115 | -0.05% | 2.1만 |
|---|
| 2026.03.23 | ₩22,981 | ₩23,249 | ₩22,901 | ₩22,955 | -0.12% | 1.1만 |
|---|
| 2026.03.20 | ₩23,075 | ₩23,169 | ₩22,821 | ₩22,981 | -0.41% | 2.1만 |
|---|
| 2026.03.19 | ₩23,169 | ₩23,329 | ₩23,008 | ₩23,276 | +0.46% | 3.1만 |
|---|
| 2026.03.18 | ₩23,021 | ₩23,463 | ₩23,021 | ₩23,436 | +1.80% | 2.8만 |
|---|
| 2026.03.17 | ₩22,874 | ₩23,356 | ₩22,874 | ₩23,356 | +2.11% | 1.8만 |
|---|
| 2026.03.16 | ₩22,913 | ₩23,195 | ₩22,861 | ₩22,941 | +0.12% | 3.2만 |
|---|
| 2026.03.13 | ₩22,745 | ₩22,848 | ₩22,727 | ₩22,794 | +0.22% | 3.1만 |
|---|
| 2026.03.12 | ₩22,814 | ₩22,888 | ₩22,674 | ₩22,821 | +0.03% | 4.1만 |
|---|
| 2026.03.11 | ₩22,821 | ₩22,914 | ₩22,674 | ₩22,781 | -0.18% | 4만 |
|---|
| 2026.03.10 | ₩22,794 | ₩23,048 | ₩22,794 | ₩22,914 | +0.53% | 500 |
|---|
| 2026.03.09 | ₩22,981 | ₩23,068 | ₩22,781 | ₩22,807 | -0.76% | 500 |
|---|
| 2026.03.06 | ₩23,075 | ₩23,195 | ₩22,968 | ₩23,035 | -0.17% | 500 |
|---|
| 2026.03.05 | ₩23,249 | ₩23,249 | ₩23,048 | ₩23,102 | -0.63% | 500 |
|---|
| 2026.03.04 | ₩22,981 | ₩23,262 | ₩22,981 | ₩23,262 | +1.22% | 500 |
|---|
| 2026.03.03 | ₩22,968 | ₩23,128 | ₩22,767 | ₩23,115 | +0.64% | 500 |
|---|
| 2026.03.02 | ₩22,995 | ₩23,115 | ₩22,727 | ₩23,075 | +0.35% | 500 |
|---|
| 2026.02.27 | ₩23,423 | ₩23,463 | ₩22,981 | ₩23,222 | -0.86% | 500 |
|---|
| 2026.02.26 | ₩23,450 | ₩23,530 | ₩23,409 | ₩23,436 | -0.06% | 1.5만 |
|---|
| 2026.02.25 | ₩23,476 | ₩23,496 | ₩23,409 | ₩23,490 | +0.06% | 500 |
|---|
| 2026.02.24 | ₩23,369 | ₩23,496 | ₩23,369 | ₩23,409 | +0.17% | 500 |
|---|
| 2026.02.23 | ₩23,476 | ₩23,490 | ₩23,369 | ₩23,383 | -0.40% | 500 |
|---|
| 2026.02.20 | ₩23,503 | ₩23,610 | ₩23,476 | ₩23,543 | +0.17% | 7.4천 |
|---|
| 2026.02.19 | ₩23,450 | ₩23,583 | ₩23,369 | ₩23,570 | +0.51% | 1.7만 |
|---|
| 2026.02.18 | ₩23,436 | ₩23,650 | ₩23,436 | ₩23,557 | +0.51% | 3.4만 |
|---|
| 2026.02.17 | ₩23,356 | ₩23,503 | ₩23,249 | ₩23,503 | +0.63% | 4만 |
|---|
| 2026.02.13 | ₩23,195 | ₩23,369 | ₩23,195 | ₩23,343 | +0.63% | 2.5만 |
|---|
| 2026.02.12 | ₩23,249 | ₩23,356 | ₩23,195 | ₩23,195 | -0.23% | 1만 |
|---|
| 2026.02.11 | ₩23,155 | ₩23,261 | ₩23,155 | ₩23,249 | +0.40% | 1.1만 |
|---|
| 2026.02.10 | ₩23,209 | ₩23,209 | ₩23,128 | ₩23,155 | -0.23% | 3.1만 |
|---|
| 2026.02.09 | ₩23,155 | ₩23,209 | ₩23,088 | ₩23,182 | +0.12% | 1.2만 |
|---|
| 2026.02.06 | ₩23,035 | ₩23,195 | ₩23,035 | ₩23,075 | +0.17% | 1.4만 |
|---|
| 2026.02.05 | ₩23,075 | ₩23,122 | ₩23,021 | ₩23,021 | -0.23% | 1만 |
|---|
| 2026.02.04 | ₩23,142 | ₩23,158 | ₩23,075 | ₩23,102 | -0.17% | 1.7만 |
|---|
| 2026.02.03 | ₩23,356 | ₩23,356 | ₩23,102 | ₩23,142 | -0.92% | 4.4만 |
|---|
| 2026.02.02 | ₩23,236 | ₩23,356 | ₩23,115 | ₩23,343 | +0.46% | 2.3만 |
|---|
| 2026.01.30 | ₩23,249 | ₩23,276 | ₩23,035 | ₩23,249 | 0.00% | 2.8만 |
|---|
| 2026.01.29 | ₩23,289 | ₩23,289 | ₩23,155 | ₩23,249 | -0.17% | 4.4천 |
|---|
| 2026.01.28 | ₩23,316 | ₩23,316 | ₩23,209 | ₩23,249 | -0.29% | 7.4천 |
|---|
| 2026.01.27 | ₩23,289 | ₩23,356 | ₩23,236 | ₩23,236 | -0.23% | 1.5만 |
|---|
| 2026.01.26 | ₩23,329 | ₩23,409 | ₩23,289 | ₩23,356 | +0.11% | 1.4만 |
|---|
| 2026.01.23 | ₩23,329 | ₩23,342 | ₩23,209 | ₩23,289 | -0.17% | 9천 |
|---|
| 2026.01.22 | ₩23,102 | ₩23,396 | ₩23,102 | ₩23,302 | +0.87% | 1.3만 |
|---|
| 2026.01.21 | ₩23,035 | ₩23,256 | ₩23,008 | ₩23,115 | +0.35% | 1.9만 |
|---|
| 2026.01.20 | ₩23,082 | ₩23,247 | ₩22,968 | ₩22,995 | -0.38% | 2.1만 |
|---|
| 2026.01.16 | ₩23,383 | ₩23,463 | ₩23,142 | ₩23,222 | -0.69% | 2.2만 |
|---|
| 2026.01.15 | ₩23,249 | ₩23,463 | ₩23,249 | ₩23,329 | +0.35% | 1.7만 |
|---|
| 2026.01.14 | ₩22,955 | ₩23,312 | ₩22,955 | ₩23,209 | +1.11% | 4.7만 |
|---|
| 2026.01.13 | ₩22,901 | ₩23,115 | ₩22,901 | ₩23,028 | +0.55% | 4.2만 |
|---|
| 2026.01.12 | ₩22,981 | ₩23,103 | ₩22,888 | ₩22,928 | -0.23% | 1.6만 |
|---|
| 2026.01.09 | ₩22,995 | ₩23,207 | ₩22,848 | ₩22,981 | -0.06% | 4.6만 |
|---|
| 2026.01.08 | ₩23,142 | ₩23,206 | ₩22,981 | ₩23,075 | -0.29% | 2.4만 |
|---|
| 2026.01.07 | ₩23,115 | ₩23,209 | ₩22,968 | ₩23,142 | +0.12% | 3.8만 |
|---|
| 2026.01.06 | ₩22,995 | ₩23,075 | ₩22,901 | ₩23,021 | +0.12% | 2.5만 |
|---|
| 2026.01.05 | ₩23,222 | ₩23,289 | ₩22,861 | ₩22,968 | -1.09% | 4.9만 |
|---|
| 2026.01.02 | ₩23,035 | ₩23,142 | ₩22,901 | ₩23,115 | +0.35% | 1.8만 |
|---|
| 2025.12.31 | ₩22,754 | ₩22,955 | ₩22,754 | ₩22,874 | +0.53% | 25.1만 |
|---|
| 2025.12.30 | ₩22,807 | ₩22,861 | ₩22,700 | ₩22,807 | 0.00% | 10.4만 |
|---|
| 2025.12.29 | ₩22,914 | ₩23,062 | ₩22,834 | ₩22,834 | -0.35% | 4.5만 |
|---|
| 2025.12.26 | ₩22,914 | ₩23,007 | ₩22,914 | ₩22,955 | +0.18% | 2.1만 |
|---|
| 2025.12.24 | ₩22,995 | ₩23,109 | ₩22,901 | ₩22,901 | -0.41% | 6.1만 |
|---|
| 2025.12.23 | ₩23,035 | ₩23,142 | ₩22,981 | ₩22,981 | -0.23% | 4만 |
|---|
| 2025.12.22 | ₩23,128 | ₩23,222 | ₩23,008 | ₩23,035 | -0.40% | 4.1만 |
|---|
| 2025.12.19 | ₩23,102 | ₩23,276 | ₩23,055 | ₩23,115 | +0.06% | 4.2만 |
|---|
| 2025.12.18 | ₩23,102 | ₩23,436 | ₩22,981 | ₩23,088 | -0.06% | 2.9만 |
|---|
| 2025.12.17 | ₩23,021 | ₩23,182 | ₩22,874 | ₩23,008 | -0.06% | 5.5만 |
|---|
| 2025.12.16 | ₩23,035 | ₩23,135 | ₩22,981 | ₩23,062 | +0.12% | 5만 |
|---|
| 2025.12.15 | ₩23,262 | ₩23,289 | ₩22,955 | ₩23,062 | -0.86% | 4.2만 |
|---|
| 2025.12.12 | ₩23,182 | ₩23,275 | ₩23,035 | ₩23,062 | -0.52% | 1.7만 |
|---|
| 2025.12.11 | ₩23,048 | ₩23,316 | ₩23,022 | ₩23,222 | +0.75% | 3.9만 |
|---|
| 2025.12.10 | ₩22,968 | ₩23,182 | ₩22,947 | ₩23,075 | +0.47% | 3.4만 |
|---|
| 2025.12.09 | ₩22,941 | ₩23,082 | ₩22,941 | ₩23,021 | +0.35% | 2.6만 |
|---|
| 2025.12.08 | ₩22,981 | ₩23,075 | ₩22,888 | ₩22,995 | +0.06% | 1.7만 |
|---|
| 2025.12.05 | ₩22,874 | ₩23,155 | ₩22,874 | ₩23,048 | +0.76% | 3.4만 |
|---|
| 2025.12.04 | ₩23,021 | ₩23,075 | ₩22,888 | ₩22,901 | -0.52% | 2.7만 |
|---|
| 2025.12.03 | ₩22,941 | ₩23,329 | ₩22,928 | ₩22,968 | +0.12% | 5.8만 |
|---|
| 2025.12.02 | ₩23,075 | ₩23,126 | ₩22,981 | ₩23,008 | -0.29% | 2.4만 |
|---|
| 2025.12.01 | ₩23,182 | ₩23,343 | ₩23,022 | ₩23,115 | -0.29% | 1.2만 |
|---|
| 2025.11.28 | ₩23,961 | ₩23,961 | ₩23,516 | ₩23,557 | -1.69% | 1.3만 |
|---|
| 2025.11.26 | ₩23,717 | ₩23,811 | ₩23,543 | ₩23,677 | -0.17% | 1.4만 |
|---|
| 2025.11.25 | ₩23,610 | ₩23,858 | ₩23,436 | ₩23,610 | 0.00% | 1.9만 |
|---|
| 2025.11.24 | ₩23,597 | ₩23,597 | ₩23,316 | ₩23,530 | -0.28% | 3.5만 |
|---|
| 2025.11.21 | ₩23,209 | ₩23,476 | ₩23,209 | ₩23,476 | +1.15% | 1.9만 |
|---|
| 2025.11.20 | ₩23,516 | ₩23,717 | ₩23,249 | ₩23,326 | -0.81% | 2.6만 |
|---|
| 2025.11.19 | ₩23,316 | ₩23,583 | ₩23,316 | ₩23,463 | +0.63% | 3.4만 |
|---|
| 2025.11.18 | ₩23,343 | ₩23,471 | ₩23,276 | ₩23,356 | +0.06% | 2.1만 |
|---|
| 2025.11.17 | ₩23,476 | ₩23,530 | ₩23,282 | ₩23,343 | -0.57% | 3.7만 |
|---|
| 2025.11.14 | ₩23,570 | ₩23,570 | ₩23,409 | ₩23,557 | -0.06% | 2만 |
|---|
| 2025.11.13 | ₩24,078 | ₩24,078 | ₩23,610 | ₩23,610 | -1.94% | 1.7만 |
|---|
| 2025.11.12 | ₩24,239 | ₩24,239 | ₩23,918 | ₩23,918 | -1.32% | 1.5만 |
|---|
| 2025.11.11 | ₩24,172 | ₩24,239 | ₩24,132 | ₩24,134 | -0.16% | 4.6천 |
|---|
| 2025.11.10 | ₩24,011 | ₩24,172 | ₩23,958 | ₩24,105 | +0.39% | 1.6만 |
|---|
| 2025.11.07 | ₩24,065 | ₩24,065 | ₩23,704 | ₩23,878 | -0.78% | 1.3만 |
|---|
| 2025.11.06 | ₩24,118 | ₩24,279 | ₩23,990 | ₩24,038 | -0.33% | 1.4만 |
|---|
| 2025.11.05 | ₩24,078 | ₩24,346 | ₩24,078 | ₩24,078 | 0.00% | 1.9만 |
|---|
| 2025.11.04 | ₩24,145 | ₩24,306 | ₩24,065 | ₩24,078 | -0.28% | 1.1만 |
|---|
| 2025.11.03 | ₩24,279 | ₩24,399 | ₩24,105 | ₩24,266 | -0.06% | 3.9만 |
|---|
| 2025.10.31 | ₩24,787 | ₩24,787 | ₩24,038 | ₩24,266 | -2.10% | 4.8만 |
|---|
| 2025.10.30 | ₩25,015 | ₩25,015 | ₩24,546 | ₩24,613 | -1.60% | 1.5만 |
|---|
| 2025.10.29 | ₩25,015 | ₩25,229 | ₩24,841 | ₩24,948 | -0.27% | 3.9만 |
|---|
| 2025.10.28 | ₩24,961 | ₩24,961 | ₩24,814 | ₩24,881 | -0.32% | 1만 |
|---|
| 2025.10.27 | ₩24,874 | ₩25,041 | ₩24,827 | ₩24,867 | -0.03% | 9.3천 |
|---|
| 2025.10.24 | ₩24,961 | ₩24,961 | ₩24,653 | ₩24,782 | -0.72% | 8.3천 |
|---|
| 2025.10.23 | ₩24,720 | ₩24,908 | ₩24,714 | ₩24,827 | +0.43% | 1만 |
|---|
| 2025.10.22 | ₩24,948 | ₩24,948 | ₩24,613 | ₩24,720 | -0.91% | 1.6만 |
|---|
| 2025.10.21 | ₩24,881 | ₩24,948 | ₩24,747 | ₩24,948 | +0.27% | 7.8천 |
|---|
| 2025.10.20 | ₩24,841 | ₩24,968 | ₩24,560 | ₩24,814 | -0.11% | 9.9천 |
|---|
| 2025.10.17 | ₩24,908 | ₩24,908 | ₩24,600 | ₩24,600 | -1.24% | 9.9천 |
|---|
| 2025.10.16 | ₩24,974 | ₩24,988 | ₩24,734 | ₩24,734 | -0.96% | 6.9천 |
|---|
| 2025.10.15 | ₩24,734 | ₩24,948 | ₩24,613 | ₩24,948 | +0.87% | 9.4천 |
|---|
| 2025.10.14 | ₩24,640 | ₩24,774 | ₩24,432 | ₩24,667 | +0.11% | 1.2만 |
|---|
| 2025.10.13 | ₩24,667 | ₩24,881 | ₩24,520 | ₩24,520 | -0.60% | 1.3만 |
|---|
| 2025.10.10 | ₩24,600 | ₩24,948 | ₩24,413 | ₩24,453 | -0.60% | 2.1만 |
|---|
