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 | ₩19,651 | ₩19,932 | ₩19,578 | ₩19,825 | +0.88% | 2.2만 |
| 2026.10.08 | ₩19,878 | ₩19,878 | ₩19,478 | ₩19,718 | -0.81% | 4만 |
| 2026.10.07 | ₩20,252 | ₩20,426 | ₩19,798 | ₩19,932 | -1.58% | 2.8만 |
| 2026.10.06 | ₩20,373 | ₩20,787 | ₩20,373 | ₩20,426 | +0.26% | 7.7만 |
| 2026.10.05 | ₩20,480 | ₩20,680 | ₩20,306 | ₩20,306 | -0.85% | 1.8만 |
| 2026.10.02 | ₩20,653 | ₩20,800 | ₩20,446 | ₩20,560 | -0.45% | 1.8만 |
| 2026.10.01 | ₩20,947 | ₩21,041 | ₩20,439 | ₩20,760 | -0.89% | 2.2만 |
| 2026.09.30 | ₩20,413 | ₩21,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,107 |
| +3.40% |
| 6.1만 |
| 2026.09.29 | ₩20,920 | ₩21,129 | ₩20,416 | ₩20,426 | -2.36% | 2.4만 |
|---|
| 2026.09.28 | ₩20,960 | ₩20,960 | ₩20,439 | ₩20,843 | -0.56% | 3.5만 |
|---|
| 2026.09.25 | ₩21,134 | ₩21,134 | ₩20,800 | ₩20,934 | -0.95% | 3.2만 |
|---|
| 2026.09.24 | ₩21,001 | ₩21,334 | ₩20,909 | ₩21,134 | +0.64% | 3.1만 |
|---|
| 2026.09.23 | ₩21,174 | ₩21,321 | ₩21,021 | ₩21,161 | -0.06% | 1.5만 |
|---|
| 2026.09.22 | ₩21,268 | ₩21,535 | ₩21,172 | ₩21,281 | +0.06% | 4.6만 |
|---|
| 2026.09.21 | ₩21,375 | ₩21,508 | ₩21,241 | ₩21,241 | -0.63% | 2.4만 |
|---|
| 2026.09.18 | ₩21,201 | ₩21,562 | ₩20,733 | ₩21,254 | +0.25% | 3.9만 |
|---|
| 2026.09.17 | ₩21,174 | ₩21,508 | ₩21,056 | ₩21,056 | -0.56% | 2.3만 |
|---|
| 2026.09.16 | ₩20,934 | ₩21,334 | ₩20,934 | ₩20,987 | +0.26% | 4.1만 |
|---|
| 2026.09.15 | ₩20,920 | ₩21,281 | ₩20,346 | ₩21,054 | +0.64% | 5.1만 |
|---|
| 2026.09.14 | ₩20,439 | ₩20,867 | ₩20,199 | ₩20,680 | +1.18% | 3.2만 |
|---|
| 2026.09.11 | ₩20,533 | ₩20,533 | ₩20,252 | ₩20,279 | -1.24% | 1.3만 |
|---|
| 2026.09.10 | ₩20,439 | ₩20,626 | ₩20,239 | ₩20,346 | -0.46% | 3.4만 |
|---|
| 2026.09.09 | ₩20,439 | ₩20,626 | ₩20,373 | ₩20,386 | -0.26% | 14.8만 |
|---|
| 2026.09.08 | ₩20,520 | ₩20,773 | ₩20,493 | ₩20,493 | -0.13% | 5.7만 |
|---|
| 2026.09.04 | ₩20,453 | ₩20,813 | ₩20,453 | ₩20,540 | +0.42% | 4.8만 |
|---|
| 2026.09.03 | ₩20,493 | ₩20,974 | ₩20,441 | ₩20,453 | -0.20% | 4.9만 |
|---|
| 2026.09.02 | ₩20,747 | ₩21,495 | ₩20,586 | ₩20,626 | -0.58% | 1.3만 |
|---|
| 2026.09.01 | ₩20,880 | ₩21,041 | ₩20,554 | ₩20,880 | 0.00% | 1.7만 |
|---|
| 2026.08.31 | ₩21,001 | ₩21,459 | ₩20,761 | ₩21,121 | +0.57% | 2.3만 |
|---|
| 2026.08.28 | ₩21,388 | ₩21,395 | ₩21,067 | ₩21,147 | -1.12% | 8.6천 |
|---|
| 2026.08.27 | ₩21,441 | ₩21,441 | ₩21,241 | ₩21,252 | -0.88% | 1.9만 |
|---|
| 2026.08.26 | ₩21,041 | ₩21,508 | ₩21,041 | ₩21,508 | +2.22% | 2.2만 |
|---|
| 2026.08.25 | ₩20,934 | ₩21,107 | ₩20,882 | ₩21,067 | +0.64% | 1.9만 |
|---|
| 2026.08.24 | ₩20,867 | ₩21,033 | ₩20,800 | ₩20,934 | +0.32% | 2.6만 |
|---|
| 2026.08.21 | ₩20,773 | ₩20,840 | ₩20,613 | ₩20,840 | +0.32% | 5.4만 |
|---|
| 2026.08.20 | ₩20,854 | ₩20,940 | ₩20,707 | ₩20,867 | +0.06% | 3.1만 |
|---|
| 2026.08.19 | ₩20,974 | ₩21,134 | ₩20,533 | ₩21,027 | +0.25% | 5.5만 |
|---|
| 2026.08.18 | ₩20,934 | ₩20,987 | ₩20,854 | ₩20,867 | -0.32% | 2.9만 |
|---|
| 2026.08.17 | ₩21,241 | ₩21,281 | ₩21,094 | ₩21,107 | -0.63% | 2.6만 |
|---|
| 2026.08.14 | ₩21,314 | ₩21,348 | ₩21,241 | ₩21,241 | -0.34% | 8천 |
|---|
| 2026.08.13 | ₩21,390 | ₩21,508 | ₩21,274 | ₩21,334 | -0.26% | 1.4만 |
|---|
| 2026.08.12 | ₩21,268 | ₩21,495 | ₩21,241 | ₩21,281 | +0.06% | 1.3만 |
|---|
| 2026.08.11 | ₩21,321 | ₩21,374 | ₩21,268 | ₩21,268 | -0.25% | 1.5만 |
|---|
| 2026.08.10 | ₩21,321 | ₩21,468 | ₩21,321 | ₩21,401 | +0.38% | 1.8만 |
|---|
| 2026.08.07 | ₩21,415 | ₩21,415 | ₩21,321 | ₩21,361 | -0.25% | 7.8천 |
|---|
| 2026.08.06 | ₩21,388 | ₩21,468 | ₩21,321 | ₩21,415 | +0.12% | 1.8만 |
|---|
| 2026.08.05 | ₩21,481 | ₩21,481 | ₩21,348 | ₩21,388 | -0.44% | 2.1만 |
|---|
| 2026.08.04 | ₩21,481 | ₩21,575 | ₩21,388 | ₩21,388 | -0.44% | 1.4만 |
|---|
| 2026.08.03 | ₩21,481 | ₩21,602 | ₩21,401 | ₩21,468 | -0.06% | 1.3만 |
|---|
| 2026.07.31 | ₩21,535 | ₩21,535 | ₩21,375 | ₩21,388 | -0.68% | 3.9만 |
|---|
| 2026.07.30 | ₩21,321 | ₩21,575 | ₩21,321 | ₩21,535 | +1.00% | 2.9만 |
|---|
| 2026.07.29 | ₩21,334 | ₩21,433 | ₩21,308 | ₩21,375 | +0.19% | 1.7만 |
|---|
| 2026.07.28 | ₩21,548 | ₩21,548 | ₩21,348 | ₩21,441 | -0.50% | 1.2만 |
|---|
| 2026.07.27 | ₩21,441 | ₩21,548 | ₩21,360 | ₩21,360 | -0.38% | 7.8천 |
|---|
| 2026.07.24 | ₩21,334 | ₩21,508 | ₩21,334 | ₩21,401 | +0.31% | 1.1만 |
|---|
| 2026.07.23 | ₩21,388 | ₩21,481 | ₩21,288 | ₩21,341 | -0.22% | 4만 |
|---|
| 2026.07.22 | ₩21,562 | ₩21,642 | ₩21,428 | ₩21,488 | -0.34% | 2.2만 |
|---|
| 2026.07.21 | ₩21,628 | ₩21,695 | ₩21,575 | ₩21,596 | -0.15% | 1.7만 |
|---|
| 2026.07.20 | ₩21,749 | ₩21,749 | ₩21,628 | ₩21,722 | -0.12% | 3.1만 |
|---|
| 2026.07.17 | ₩21,508 | ₩21,722 | ₩21,508 | ₩21,642 | +0.62% | 2만 |
|---|
| 2026.07.16 | ₩21,522 | ₩21,668 | ₩21,375 | ₩21,615 | +0.43% | 1.7만 |
|---|
| 2026.07.15 | ₩21,388 | ₩21,668 | ₩21,355 | ₩21,662 | +1.28% | 3.3만 |
|---|
| 2026.07.14 | ₩21,334 | ₩21,588 | ₩21,334 | ₩21,522 | +0.88% | 1.9만 |
|---|
| 2026.07.13 | ₩21,268 | ₩21,535 | ₩21,241 | ₩21,468 | +0.94% | 5.8만 |
|---|
| 2026.07.10 | ₩21,388 | ₩21,481 | ₩21,241 | ₩21,428 | +0.19% | 2.1만 |
|---|
| 2026.07.09 | ₩21,375 | ₩21,496 | ₩21,294 | ₩21,388 | +0.06% | 2만 |
|---|
| 2026.07.08 | ₩21,348 | ₩21,508 | ₩21,348 | ₩21,441 | +0.44% | 2.9만 |
|---|
| 2026.07.07 | ₩21,468 | ₩21,615 | ₩21,441 | ₩21,535 | +0.31% | 3.4만 |
|---|
| 2026.07.06 | ₩21,588 | ₩21,682 | ₩21,495 | ₩21,495 | -0.43% | 7.1천 |
|---|
| 2026.07.02 | ₩21,628 | ₩21,628 | ₩21,428 | ₩21,428 | -0.93% | 8.3천 |
|---|
| 2026.07.01 | ₩21,481 | ₩21,628 | ₩21,295 | ₩21,562 | +0.37% | 2.3만 |
|---|
| 2026.06.30 | ₩21,334 | ₩21,521 | ₩21,281 | ₩21,481 | +0.69% | 10.8만 |
|---|
| 2026.06.29 | ₩21,281 | ₩21,535 | ₩21,281 | ₩21,415 | +0.63% | 2.1만 |
|---|
| 2026.06.26 | ₩21,281 | ₩21,375 | ₩21,228 | ₩21,228 | -0.25% | 2.6만 |
|---|
| 2026.06.25 | ₩21,548 | ₩21,548 | ₩21,294 | ₩21,294 | -1.18% | 2.6만 |
|---|
| 2026.06.24 | ₩21,294 | ₩21,521 | ₩21,294 | ₩21,334 | +0.19% | 5.2만 |
|---|
| 2026.06.23 | ₩21,361 | ₩21,428 | ₩21,268 | ₩21,294 | -0.31% | 1.4만 |
|---|
| 2026.06.22 | ₩21,642 | ₩21,662 | ₩21,415 | ₩21,415 | -1.05% | 2.2만 |
|---|
| 2026.06.18 | ₩21,548 | ₩21,602 | ₩21,548 | ₩21,582 | +0.16% | 1.5만 |
|---|
| 2026.06.17 | ₩21,575 | ₩21,688 | ₩21,455 | ₩21,522 | -0.25% | 2.8만 |
|---|
| 2026.06.16 | ₩21,548 | ₩21,815 | ₩21,481 | ₩21,775 | +1.05% | 2.2만 |
|---|
| 2026.06.15 | ₩21,655 | ₩21,722 | ₩21,562 | ₩21,603 | -0.24% | 3.4만 |
|---|
| 2026.06.12 | ₩21,495 | ₩21,522 | ₩21,388 | ₩21,441 | -0.25% | 4.7만 |
|---|
| 2026.06.11 | ₩21,508 | ₩21,642 | ₩21,508 | ₩21,608 | +0.47% | 1.8만 |
|---|
| 2026.06.10 | ₩21,401 | ₩21,588 | ₩21,401 | ₩21,455 | +0.25% | 2.1만 |
|---|
| 2026.06.09 | ₩21,401 | ₩21,655 | ₩21,401 | ₩21,522 | +0.56% | 3.3만 |
|---|
| 2026.06.08 | ₩21,562 | ₩21,690 | ₩21,375 | ₩21,441 | -0.56% | 4.3만 |
|---|
| 2026.06.05 | ₩21,602 | ₩21,682 | ₩21,562 | ₩21,562 | -0.19% | 9.7천 |
|---|
| 2026.06.04 | ₩21,642 | ₩21,845 | ₩21,642 | ₩21,702 | +0.28% | 1.4만 |
|---|
| 2026.06.03 | ₩21,735 | ₩21,809 | ₩21,709 | ₩21,755 | +0.09% | 5.7천 |
|---|
| 2026.06.02 | ₩21,989 | ₩22,043 | ₩21,842 | ₩21,842 | -0.67% | 1.6만 |
|---|
| 2026.06.01 | ₩21,896 | ₩22,096 | ₩21,896 | ₩22,043 | +0.67% | 6.7천 |
|---|
| 2026.05.29 | ₩22,203 | ₩22,617 | ₩22,203 | ₩22,270 | +0.30% | 4.9만 |
|---|
| 2026.05.28 | ₩22,189 | ₩22,350 | ₩22,189 | ₩22,270 | +0.36% | 1.8만 |
|---|
| 2026.05.27 | ₩22,109 | ₩22,376 | ₩22,109 | ₩22,203 | +0.42% | 1.9만 |
|---|
| 2026.05.26 | ₩22,083 | ₩22,269 | ₩22,083 | ₩22,144 | +0.28% | 2.1만 |
|---|
| 2026.05.22 | ₩22,002 | ₩22,176 | ₩22,002 | ₩22,056 | +0.24% | 1.2만 |
|---|
| 2026.05.21 | ₩22,123 | ₩22,231 | ₩21,936 | ₩22,016 | -0.48% | 2.5만 |
|---|
| 2026.05.20 | ₩22,123 | ₩22,203 | ₩22,123 | ₩22,163 | +0.18% | 9.8천 |
|---|
| 2026.05.19 | ₩22,363 | ₩22,363 | ₩22,123 | ₩22,123 | -1.08% | 1.6만 |
|---|
| 2026.05.18 | ₩22,296 | ₩22,390 | ₩22,230 | ₩22,376 | +0.36% | 1.5만 |
|---|
| 2026.05.15 | ₩22,510 | ₩22,510 | ₩22,270 | ₩22,270 | -1.07% | 3.4만 |
|---|
| 2026.05.14 | ₩22,630 | ₩22,751 | ₩22,612 | ₩22,670 | +0.18% | 8.7천 |
|---|
| 2026.05.13 | ₩22,617 | ₩22,750 | ₩22,617 | ₩22,704 | +0.38% | 2만 |
|---|
| 2026.05.12 | ₩22,604 | ₩22,831 | ₩22,604 | ₩22,644 | +0.18% | 2만 |
|---|
| 2026.05.11 | ₩22,804 | ₩22,833 | ₩22,617 | ₩22,710 | -0.41% | 8.8천 |
|---|
| 2026.05.08 | ₩22,804 | ₩22,844 | ₩22,630 | ₩22,737 | -0.29% | 1만 |
|---|
| 2026.05.07 | ₩22,644 | ₩22,817 | ₩22,644 | ₩22,737 | +0.41% | 6.2천 |
|---|
| 2026.05.06 | ₩22,751 | ₩22,897 | ₩22,710 | ₩22,777 | +0.12% | 1.2만 |
|---|
| 2026.05.05 | ₩22,497 | ₩22,817 | ₩22,470 | ₩22,817 | +1.43% | 3.2만 |
|---|
| 2026.05.04 | ₩22,577 | ₩22,670 | ₩22,443 | ₩22,570 | -0.03% | 3만 |
|---|
| 2026.05.01 | ₩22,590 | ₩22,710 | ₩22,537 | ₩22,710 | +0.53% | 7천 |
|---|
| 2026.04.30 | ₩22,523 | ₩22,564 | ₩22,490 | ₩22,564 | +0.18% | 5.8천 |
|---|
| 2026.04.29 | ₩22,443 | ₩22,617 | ₩22,443 | ₩22,443 | 0.00% | 1.3만 |
|---|
| 2026.04.28 | ₩22,443 | ₩22,523 | ₩22,430 | ₩22,471 | +0.13% | 5.6천 |
|---|
| 2026.04.27 | ₩22,657 | ₩22,657 | ₩22,497 | ₩22,510 | -0.65% | 1만 |
|---|
| 2026.04.24 | ₩22,644 | ₩22,684 | ₩22,483 | ₩22,670 | +0.12% | 5.3천 |
|---|
| 2026.04.23 | ₩22,604 | ₩22,670 | ₩22,470 | ₩22,483 | -0.53% | 8.9천 |
|---|
| 2026.04.22 | ₩22,537 | ₩22,644 | ₩22,523 | ₩22,604 | +0.30% | 1.3만 |
|---|
| 2026.04.21 | ₩22,670 | ₩22,670 | ₩22,523 | ₩22,523 | -0.65% | 7.3천 |
|---|
| 2026.04.20 | ₩22,644 | ₩22,724 | ₩22,577 | ₩22,577 | -0.29% | 7.4천 |
|---|
| 2026.04.17 | ₩22,710 | ₩22,817 | ₩22,657 | ₩22,657 | -0.24% | 1만 |
|---|
| 2026.04.16 | ₩22,897 | ₩22,897 | ₩22,537 | ₩22,577 | -1.40% | 9천 |
|---|
| 2026.04.15 | ₩22,724 | ₩22,924 | ₩22,724 | ₩22,824 | +0.44% | 8.1천 |
|---|
| 2026.04.14 | ₩22,764 | ₩22,844 | ₩22,604 | ₩22,777 | +0.06% | 8.6천 |
|---|
| 2026.04.13 | ₩22,550 | ₩22,696 | ₩22,537 | ₩22,684 | +0.59% | 1.4만 |
|---|
| 2026.04.10 | ₩22,657 | ₩22,751 | ₩22,537 | ₩22,550 | -0.47% | 1.7만 |
|---|
| 2026.04.09 | ₩22,590 | ₩22,764 | ₩22,457 | ₩22,577 | -0.06% | 4.4만 |
|---|
| 2026.04.08 | ₩22,617 | ₩22,697 | ₩22,497 | ₩22,510 | -0.47% | 0 |
|---|
| 2026.04.07 | ₩22,523 | ₩22,577 | ₩22,376 | ₩22,483 | -0.18% | 3.1만 |
|---|
| 2026.04.06 | ₩22,777 | ₩22,884 | ₩22,510 | ₩22,523 | -1.11% | 2.9만 |
|---|
| 2026.04.02 | ₩22,857 | ₩22,897 | ₩22,710 | ₩22,777 | -0.35% | 1.8만 |
|---|
| 2026.04.01 | ₩22,978 | ₩23,207 | ₩22,938 | ₩22,978 | 0.00% | 1.4만 |
|---|
| 2026.03.31 | ₩22,978 | ₩23,285 | ₩22,931 | ₩22,978 | 0.00% | 25.8만 |
|---|
| 2026.03.30 | ₩22,978 | ₩23,191 | ₩22,897 | ₩23,044 | +0.29% | 2.6만 |
|---|
| 2026.03.27 | ₩22,978 | ₩23,051 | ₩22,777 | ₩22,804 | -0.76% | 2.4만 |
|---|
| 2026.03.26 | ₩23,044 | ₩23,272 | ₩23,031 | ₩23,071 | +0.12% | 2만 |
|---|
| 2026.03.25 | ₩23,118 | ₩23,305 | ₩23,118 | ₩23,151 | +0.14% | 8천 |
|---|
| 2026.03.24 | ₩23,095 | ₩23,205 | ₩22,844 | ₩23,085 | -0.05% | 2.1만 |
|---|
| 2026.03.23 | ₩22,951 | ₩23,218 | ₩22,871 | ₩22,924 | -0.12% | 1.1만 |
|---|
| 2026.03.20 | ₩23,044 | ₩23,138 | ₩22,791 | ₩22,951 | -0.41% | 2.1만 |
|---|
| 2026.03.19 | ₩23,138 | ₩23,298 | ₩22,978 | ₩23,245 | +0.46% | 3.1만 |
|---|
| 2026.03.18 | ₩22,991 | ₩23,432 | ₩22,991 | ₩23,405 | +1.80% | 2.8만 |
|---|
| 2026.03.17 | ₩22,844 | ₩23,325 | ₩22,844 | ₩23,325 | +2.11% | 1.8만 |
|---|
| 2026.03.16 | ₩22,882 | ₩23,165 | ₩22,831 | ₩22,911 | +0.12% | 3.2만 |
|---|
| 2026.03.13 | ₩22,714 | ₩22,817 | ₩22,697 | ₩22,764 | +0.22% | 3.1만 |
|---|
| 2026.03.12 | ₩22,784 | ₩22,857 | ₩22,644 | ₩22,791 | +0.03% | 4.1만 |
|---|
| 2026.03.11 | ₩22,791 | ₩22,884 | ₩22,644 | ₩22,751 | -0.18% | 4만 |
|---|
| 2026.03.10 | ₩22,764 | ₩23,018 | ₩22,764 | ₩22,884 | +0.53% | 500 |
|---|
| 2026.03.09 | ₩22,951 | ₩23,038 | ₩22,751 | ₩22,777 | -0.76% | 500 |
|---|
| 2026.03.06 | ₩23,044 | ₩23,165 | ₩22,938 | ₩23,004 | -0.17% | 500 |
|---|
| 2026.03.05 | ₩23,218 | ₩23,218 | ₩23,018 | ₩23,071 | -0.63% | 500 |
|---|
| 2026.03.04 | ₩22,951 | ₩23,231 | ₩22,951 | ₩23,231 | +1.22% | 500 |
|---|
| 2026.03.03 | ₩22,938 | ₩23,098 | ₩22,737 | ₩23,085 | +0.64% | 500 |
|---|
| 2026.03.02 | ₩22,964 | ₩23,085 | ₩22,697 | ₩23,044 | +0.35% | 500 |
|---|
| 2026.02.27 | ₩23,392 | ₩23,432 | ₩22,951 | ₩23,191 | -0.86% | 500 |
|---|
| 2026.02.26 | ₩23,419 | ₩23,499 | ₩23,378 | ₩23,405 | -0.06% | 1.5만 |
|---|
| 2026.02.25 | ₩23,445 | ₩23,465 | ₩23,378 | ₩23,459 | +0.06% | 500 |
|---|
| 2026.02.24 | ₩23,338 | ₩23,465 | ₩23,338 | ₩23,378 | +0.17% | 500 |
|---|
| 2026.02.23 | ₩23,445 | ₩23,459 | ₩23,338 | ₩23,352 | -0.40% | 500 |
|---|
| 2026.02.20 | ₩23,472 | ₩23,579 | ₩23,445 | ₩23,512 | +0.17% | 7.4천 |
|---|
| 2026.02.19 | ₩23,419 | ₩23,552 | ₩23,338 | ₩23,539 | +0.51% | 1.7만 |
|---|
| 2026.02.18 | ₩23,405 | ₩23,619 | ₩23,405 | ₩23,525 | +0.51% | 3.4만 |
|---|
| 2026.02.17 | ₩23,325 | ₩23,472 | ₩23,218 | ₩23,472 | +0.63% | 4만 |
|---|
| 2026.02.13 | ₩23,165 | ₩23,338 | ₩23,165 | ₩23,312 | +0.63% | 2.5만 |
|---|
| 2026.02.12 | ₩23,218 | ₩23,325 | ₩23,165 | ₩23,165 | -0.23% | 1만 |
|---|
| 2026.02.11 | ₩23,125 | ₩23,230 | ₩23,125 | ₩23,218 | +0.40% | 1.1만 |
|---|
| 2026.02.10 | ₩23,178 | ₩23,178 | ₩23,098 | ₩23,125 | -0.23% | 3.1만 |
|---|
| 2026.02.09 | ₩23,125 | ₩23,178 | ₩23,058 | ₩23,151 | +0.12% | 1.2만 |
|---|
| 2026.02.06 | ₩23,004 | ₩23,165 | ₩23,004 | ₩23,044 | +0.17% | 1.4만 |
|---|
| 2026.02.05 | ₩23,044 | ₩23,091 | ₩22,991 | ₩22,991 | -0.23% | 1만 |
|---|
| 2026.02.04 | ₩23,111 | ₩23,127 | ₩23,044 | ₩23,071 | -0.17% | 1.7만 |
|---|
| 2026.02.03 | ₩23,325 | ₩23,325 | ₩23,071 | ₩23,111 | -0.92% | 4.4만 |
|---|
| 2026.02.02 | ₩23,205 | ₩23,325 | ₩23,085 | ₩23,312 | +0.46% | 2.3만 |
|---|
| 2026.01.30 | ₩23,218 | ₩23,245 | ₩23,004 | ₩23,218 | 0.00% | 2.8만 |
|---|
| 2026.01.29 | ₩23,258 | ₩23,258 | ₩23,125 | ₩23,218 | -0.17% | 4.4천 |
|---|
| 2026.01.28 | ₩23,285 | ₩23,285 | ₩23,178 | ₩23,218 | -0.29% | 7.4천 |
|---|
| 2026.01.27 | ₩23,258 | ₩23,325 | ₩23,205 | ₩23,205 | -0.23% | 1.5만 |
|---|
| 2026.01.26 | ₩23,298 | ₩23,378 | ₩23,258 | ₩23,325 | +0.11% | 1.4만 |
|---|
| 2026.01.23 | ₩23,298 | ₩23,311 | ₩23,178 | ₩23,258 | -0.17% | 9천 |
|---|
| 2026.01.22 | ₩23,071 | ₩23,365 | ₩23,071 | ₩23,272 | +0.87% | 1.3만 |
|---|
| 2026.01.21 | ₩23,004 | ₩23,225 | ₩22,978 | ₩23,085 | +0.35% | 1.9만 |
|---|
| 2026.01.20 | ₩23,051 | ₩23,216 | ₩22,938 | ₩22,964 | -0.38% | 2.1만 |
|---|
| 2026.01.16 | ₩23,352 | ₩23,432 | ₩23,111 | ₩23,191 | -0.69% | 2.2만 |
|---|
| 2026.01.15 | ₩23,218 | ₩23,432 | ₩23,218 | ₩23,298 | +0.35% | 1.7만 |
|---|
| 2026.01.14 | ₩22,924 | ₩23,281 | ₩22,924 | ₩23,178 | +1.11% | 4.7만 |
|---|
| 2026.01.13 | ₩22,871 | ₩23,085 | ₩22,871 | ₩22,998 | +0.55% | 4.2만 |
|---|
| 2026.01.12 | ₩22,951 | ₩23,072 | ₩22,857 | ₩22,897 | -0.23% | 1.6만 |
|---|
| 2026.01.09 | ₩22,964 | ₩23,176 | ₩22,817 | ₩22,951 | -0.06% | 4.6만 |
|---|
| 2026.01.08 | ₩23,111 | ₩23,176 | ₩22,951 | ₩23,044 | -0.29% | 2.4만 |
|---|
| 2026.01.07 | ₩23,085 | ₩23,178 | ₩22,938 | ₩23,111 | +0.12% | 3.8만 |
|---|
| 2026.01.06 | ₩22,964 | ₩23,044 | ₩22,871 | ₩22,991 | +0.12% | 2.5만 |
|---|
| 2026.01.05 | ₩23,191 | ₩23,258 | ₩22,831 | ₩22,938 | -1.09% | 4.9만 |
|---|
| 2026.01.02 | ₩23,004 | ₩23,111 | ₩22,871 | ₩23,085 | +0.35% | 1.8만 |
|---|
| 2025.12.31 | ₩22,724 | ₩22,924 | ₩22,724 | ₩22,844 | +0.53% | 25.1만 |
|---|
| 2025.12.30 | ₩22,777 | ₩22,831 | ₩22,670 | ₩22,777 | 0.00% | 10.4만 |
|---|
| 2025.12.29 | ₩22,884 | ₩23,031 | ₩22,804 | ₩22,804 | -0.35% | 4.5만 |
|---|
| 2025.12.26 | ₩22,884 | ₩22,977 | ₩22,884 | ₩22,924 | +0.18% | 2.1만 |
|---|
| 2025.12.24 | ₩22,964 | ₩23,078 | ₩22,871 | ₩22,871 | -0.41% | 6.1만 |
|---|
| 2025.12.23 | ₩23,004 | ₩23,111 | ₩22,951 | ₩22,951 | -0.23% | 4만 |
|---|
| 2025.12.22 | ₩23,098 | ₩23,191 | ₩22,978 | ₩23,004 | -0.40% | 4.1만 |
|---|
| 2025.12.19 | ₩23,071 | ₩23,245 | ₩23,024 | ₩23,085 | +0.06% | 4.2만 |
|---|
| 2025.12.18 | ₩23,071 | ₩23,405 | ₩22,951 | ₩23,058 | -0.06% | 2.9만 |
|---|
| 2025.12.17 | ₩22,991 | ₩23,151 | ₩22,844 | ₩22,978 | -0.06% | 5.5만 |
|---|
| 2025.12.16 | ₩23,004 | ₩23,105 | ₩22,951 | ₩23,031 | +0.12% | 5만 |
|---|
| 2025.12.15 | ₩23,231 | ₩23,258 | ₩22,924 | ₩23,031 | -0.86% | 4.2만 |
|---|
| 2025.12.12 | ₩23,151 | ₩23,245 | ₩23,004 | ₩23,031 | -0.52% | 1.7만 |
|---|
| 2025.12.11 | ₩23,018 | ₩23,285 | ₩22,991 | ₩23,191 | +0.75% | 3.9만 |
|---|
| 2025.12.10 | ₩22,938 | ₩23,151 | ₩22,917 | ₩23,044 | +0.47% | 3.4만 |
|---|
| 2025.12.09 | ₩22,911 | ₩23,051 | ₩22,911 | ₩22,991 | +0.35% | 2.6만 |
|---|
| 2025.12.08 | ₩22,951 | ₩23,044 | ₩22,857 | ₩22,964 | +0.06% | 1.7만 |
|---|
| 2025.12.05 | ₩22,844 | ₩23,125 | ₩22,844 | ₩23,018 | +0.76% | 3.4만 |
|---|
| 2025.12.04 | ₩22,991 | ₩23,044 | ₩22,857 | ₩22,871 | -0.52% | 2.7만 |
|---|
| 2025.12.03 | ₩22,911 | ₩23,298 | ₩22,897 | ₩22,938 | +0.12% | 5.8만 |
|---|
| 2025.12.02 | ₩23,044 | ₩23,095 | ₩22,951 | ₩22,978 | -0.29% | 2.4만 |
|---|
| 2025.12.01 | ₩23,151 | ₩23,312 | ₩22,991 | ₩23,085 | -0.29% | 1.2만 |
|---|
| 2025.11.28 | ₩23,929 | ₩23,929 | ₩23,485 | ₩23,525 | -1.69% | 1.3만 |
|---|
| 2025.11.26 | ₩23,686 | ₩23,779 | ₩23,512 | ₩23,646 | -0.17% | 1.4만 |
|---|
| 2025.11.25 | ₩23,579 | ₩23,826 | ₩23,405 | ₩23,579 | 0.00% | 1.9만 |
|---|
| 2025.11.24 | ₩23,565 | ₩23,565 | ₩23,285 | ₩23,499 | -0.28% | 3.5만 |
|---|
| 2025.11.21 | ₩23,178 | ₩23,445 | ₩23,178 | ₩23,445 | +1.15% | 1.9만 |
|---|
| 2025.11.20 | ₩23,485 | ₩23,686 | ₩23,218 | ₩23,295 | -0.81% | 2.6만 |
|---|
| 2025.11.19 | ₩23,285 | ₩23,552 | ₩23,285 | ₩23,432 | +0.63% | 3.4만 |
|---|
| 2025.11.18 | ₩23,312 | ₩23,440 | ₩23,246 | ₩23,325 | +0.06% | 2.1만 |
|---|
| 2025.11.17 | ₩23,445 | ₩23,499 | ₩23,252 | ₩23,312 | -0.57% | 3.7만 |
|---|
| 2025.11.14 | ₩23,539 | ₩23,539 | ₩23,378 | ₩23,525 | -0.06% | 2만 |
|---|
| 2025.11.13 | ₩24,046 | ₩24,046 | ₩23,579 | ₩23,579 | -1.94% | 1.7만 |
|---|
| 2025.11.12 | ₩24,207 | ₩24,207 | ₩23,886 | ₩23,886 | -1.32% | 1.5만 |
|---|
| 2025.11.11 | ₩24,140 | ₩24,207 | ₩24,100 | ₩24,102 | -0.16% | 4.6천 |
|---|
| 2025.11.10 | ₩23,980 | ₩24,140 | ₩23,926 | ₩24,073 | +0.39% | 1.6만 |
|---|
| 2025.11.07 | ₩24,033 | ₩24,033 | ₩23,672 | ₩23,846 | -0.78% | 1.3만 |
|---|
| 2025.11.06 | ₩24,086 | ₩24,247 | ₩23,958 | ₩24,006 | -0.33% | 1.4만 |
|---|
| 2025.11.05 | ₩24,046 | ₩24,314 | ₩24,046 | ₩24,046 | 0.00% | 1.9만 |
|---|
| 2025.11.04 | ₩24,113 | ₩24,273 | ₩24,033 | ₩24,046 | -0.28% | 1.1만 |
|---|
| 2025.11.03 | ₩24,247 | ₩24,367 | ₩24,073 | ₩24,233 | -0.06% | 3.9만 |
|---|
| 2025.10.31 | ₩24,754 | ₩24,754 | ₩24,006 | ₩24,233 | -2.10% | 4.8만 |
|---|
| 2025.10.30 | ₩24,982 | ₩24,982 | ₩24,514 | ₩24,581 | -1.60% | 1.5만 |
|---|
| 2025.10.29 | ₩24,982 | ₩25,195 | ₩24,808 | ₩24,915 | -0.27% | 3.9만 |
|---|
| 2025.10.28 | ₩24,928 | ₩24,928 | ₩24,781 | ₩24,848 | -0.32% | 1만 |
|---|
| 2025.10.27 | ₩24,841 | ₩25,008 | ₩24,794 | ₩24,835 | -0.03% | 9.3천 |
|---|
| 2025.10.24 | ₩24,928 | ₩24,928 | ₩24,621 | ₩24,749 | -0.72% | 8.3천 |
|---|
| 2025.10.23 | ₩24,688 | ₩24,875 | ₩24,681 | ₩24,794 | +0.43% | 1만 |
|---|
| 2025.10.22 | ₩24,915 | ₩24,915 | ₩24,581 | ₩24,688 | -0.91% | 1.6만 |
|---|
| 2025.10.21 | ₩24,848 | ₩24,915 | ₩24,714 | ₩24,915 | +0.27% | 7.8천 |
|---|
| 2025.10.20 | ₩24,808 | ₩24,935 | ₩24,527 | ₩24,781 | -0.11% | 9.9천 |
|---|
| 2025.10.17 | ₩24,875 | ₩24,875 | ₩24,567 | ₩24,567 | -1.24% | 9.9천 |
|---|
| 2025.10.16 | ₩24,941 | ₩24,955 | ₩24,701 | ₩24,701 | -0.96% | 6.9천 |
|---|
| 2025.10.15 | ₩24,701 | ₩24,915 | ₩24,581 | ₩24,915 | +0.87% | 9.4천 |
|---|
| 2025.10.14 | ₩24,607 | ₩24,741 | ₩24,400 | ₩24,634 | +0.11% | 1.2만 |
|---|
| 2025.10.13 | ₩24,634 | ₩24,848 | ₩24,487 | ₩24,487 | -0.60% | 1.3만 |
|---|
| 2025.10.10 | ₩24,567 | ₩24,915 | ₩24,380 | ₩24,420 | -0.60% | 2.1만 |
|---|
