시장 데이터를 불러오는 중
전체 종목
Stifel Financial Corporation Common Stock 과거 주가
Stifel Financial Corporation Common Stock · SF · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stifel Financial Corporation Common Stock · SF · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩93,962 | ₩94,646 | ₩93,332 | ₩94,257 | +0.31% | 75.4만 |
| 2026.10.08 | ₩92,475 | ₩94,190 | ₩92,475 | ₩93,949 | +1.59% | 113.9만 |
| 2026.10.07 | ₩94,110 | ₩94,110 | ₩91,537 | ₩93,413 | -0.74% | 108.3만 |
| 2026.10.06 | ₩94,820 | ₩95,530 | ₩93,895 | ₩93,962 | -0.90% | 135.4만 |
| 2026.10.05 | ₩94,217 | ₩95,383 | ₩92,676 | ₩94,646 | +0.46% | 134.3만 |
| 2026.10.02 | ₩94,364 | ₩94,619 | ₩93,131 | ₩94,177 | -0.20% | 145.5만 |
| 2026.10.01 | ₩93,346 | ₩94,806 | ₩92,220 | ₩94,257 | +0.98% | 123.7만 |
| 2026.09.30 | ₩93,105 | ₩94,632 | ₩92,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,855 |
| +0.81% |
| 169.6만 |
| 2026.09.29 | ₩94,083 | ₩94,914 | ₩92,984 | ₩93,399 | -0.73% | 147만 |
|---|
| 2026.09.28 | ₩93,922 | ₩94,391 | ₩92,837 | ₩94,351 | +0.46% | 215.6만 |
|---|
| 2026.09.25 | ₩93,989 | ₩95,021 | ₩92,220 | ₩94,270 | +0.30% | 197.8만 |
|---|
| 2026.09.24 | ₩96,160 | ₩96,575 | ₩93,105 | ₩93,681 | -2.58% | 299.7만 |
|---|
| 2026.09.23 | ₩97,607 | ₩98,867 | ₩96,240 | ₩96,388 | -1.25% | 130.8만 |
|---|
| 2026.09.22 | ₩101,801 | ₩101,801 | ₩96,468 | ₩98,063 | -3.67% | 161.5만 |
|---|
| 2026.09.21 | ₩101,775 | ₩103,222 | ₩101,319 | ₩101,466 | -0.30% | 87.5만 |
|---|
| 2026.09.18 | ₩100,850 | ₩101,868 | ₩99,550 | ₩101,560 | +0.70% | 278.9만 |
|---|
| 2026.09.17 | ₩102,418 | ₩102,525 | ₩100,314 | ₩101,185 | -1.20% | 101.5만 |
|---|
| 2026.09.16 | ₩102,780 | ₩103,383 | ₩99,376 | ₩101,279 | -1.46% | 152.9만 |
|---|
| 2026.09.15 | ₩103,852 | ₩104,763 | ₩102,364 | ₩102,940 | -0.88% | 73.2만 |
|---|
| 2026.09.14 | ₩106,572 | ₩106,840 | ₩104,012 | ₩104,481 | -1.96% | 59.3만 |
|---|
| 2026.09.11 | ₩106,143 | ₩108,166 | ₩105,661 | ₩106,880 | +0.69% | 72.5만 |
|---|
| 2026.09.10 | ₩108,153 | ₩108,528 | ₩106,679 | ₩106,786 | -1.26% | 94.1만 |
|---|
| 2026.09.09 | ₩107,778 | ₩108,166 | ₩106,384 | ₩108,073 | +0.27% | 157.8만 |
|---|
| 2026.09.08 | ₩108,568 | ₩109,949 | ₩107,014 | ₩108,220 | -0.32% | 175만 |
|---|
| 2026.09.04 | ₩109,600 | ₩110,016 | ₩108,247 | ₩109,198 | -0.37% | 64.9만 |
|---|
| 2026.09.03 | ₩108,475 | ₩110,297 | ₩108,193 | ₩110,257 | +1.64% | 81.4만 |
|---|
| 2026.09.02 | ₩105,661 | ₩109,493 | ₩105,661 | ₩107,215 | +1.47% | 95만 |
|---|
| 2026.09.01 | ₩106,920 | ₩108,595 | ₩105,446 | ₩105,647 | -1.19% | 68.6만 |
|---|
| 2026.08.31 | ₩108,609 | ₩108,850 | ₩108,059 | ₩108,247 | -0.33% | 101.6만 |
|---|
| 2026.08.28 | ₩108,595 | ₩109,426 | ₩108,260 | ₩108,930 | +0.31% | 113.9만 |
|---|
| 2026.08.27 | ₩107,751 | ₩108,823 | ₩107,228 | ₩108,287 | +0.50% | 107.5만 |
|---|
| 2026.08.26 | ₩106,518 | ₩108,743 | ₩105,232 | ₩108,233 | +1.61% | 101.7만 |
|---|
| 2026.08.25 | ₩108,448 | ₩108,702 | ₩106,625 | ₩106,639 | -1.67% | 152.7만 |
|---|
| 2026.08.24 | ₩108,488 | ₩110,096 | ₩107,831 | ₩108,274 | -0.20% | 71.4만 |
|---|
| 2026.08.21 | ₩108,059 | ₩109,480 | ₩108,019 | ₩108,488 | +0.40% | 144.4만 |
|---|
| 2026.08.20 | ₩110,753 | ₩110,980 | ₩106,974 | ₩107,041 | -3.35% | 112.9만 |
|---|
| 2026.08.19 | ₩112,763 | ₩113,285 | ₩110,686 | ₩110,846 | -1.70% | 121.7만 |
|---|
| 2026.08.18 | ₩112,588 | ₩113,433 | ₩111,530 | ₩112,200 | -0.35% | 80.6만 |
|---|
| 2026.08.17 | ₩114,223 | ₩115,188 | ₩112,454 | ₩112,548 | -1.47% | 101.5만 |
|---|
| 2026.08.14 | ₩114,934 | ₩115,496 | ₩114,210 | ₩114,733 | -0.17% | 58만 |
|---|
| 2026.08.13 | ₩115,094 | ₩115,295 | ₩112,897 | ₩114,813 | -0.24% | 82.3만 |
|---|
| 2026.08.12 | ₩113,258 | ₩114,170 | ₩112,682 | ₩113,821 | +0.50% | 82.7만 |
|---|
| 2026.08.11 | ₩112,307 | ₩114,277 | ₩112,307 | ₩113,098 | +0.70% | 86.2만 |
|---|
| 2026.08.10 | ₩110,860 | ₩112,722 | ₩110,511 | ₩112,133 | +1.15% | 93.4만 |
|---|
| 2026.08.07 | ₩111,597 | ₩112,106 | ₩110,820 | ₩111,342 | -0.23% | 67.4만 |
|---|
| 2026.08.06 | ₩114,022 | ₩114,156 | ₩111,396 | ₩111,744 | -2.00% | 74만 |
|---|
| 2026.08.05 | ₩113,902 | ₩114,639 | ₩111,959 | ₩112,977 | -0.81% | 86.7만 |
|---|
| 2026.08.04 | ₩113,017 | ₩113,634 | ₩112,414 | ₩112,629 | -0.34% | 103.8만 |
|---|
| 2026.08.03 | ₩111,047 | ₩112,253 | ₩109,922 | ₩111,985 | +0.84% | 111.2만 |
|---|
| 2026.07.31 | ₩111,034 | ₩111,664 | ₩109,774 | ₩111,101 | +0.06% | 90.4만 |
|---|
| 2026.07.30 | ₩111,342 | ₩111,342 | ₩108,006 | ₩110,726 | -0.55% | 128.2만 |
|---|
| 2026.07.29 | ₩112,441 | ₩113,352 | ₩109,667 | ₩109,774 | -2.37% | 174.5만 |
|---|
| 2026.07.28 | ₩107,121 | ₩113,687 | ₩107,121 | ₩113,419 | +5.88% | 171.4만 |
|---|
| 2026.07.27 | ₩109,600 | ₩111,275 | ₩109,533 | ₩110,377 | +0.71% | 120.6만 |
|---|
| 2026.07.24 | ₩106,853 | ₩108,408 | ₩106,317 | ₩108,300 | +1.35% | 123.2만 |
|---|
| 2026.07.23 | ₩105,808 | ₩107,885 | ₩105,553 | ₩106,612 | +0.76% | 140.2만 |
|---|
| 2026.07.22 | ₩105,044 | ₩106,639 | ₩103,383 | ₩106,277 | +1.17% | 170.8만 |
|---|
| 2026.07.21 | ₩103,785 | ₩104,267 | ₩102,739 | ₩103,999 | +0.21% | 127.4만 |
|---|
| 2026.07.20 | ₩104,187 | ₩104,213 | ₩102,940 | ₩103,811 | -0.36% | 84.6만 |
|---|
| 2026.07.17 | ₩104,079 | ₩105,326 | ₩102,538 | ₩103,396 | -0.66% | 108.3만 |
|---|
| 2026.07.16 | ₩105,701 | ₩106,022 | ₩104,522 | ₩105,446 | -0.24% | 102.3만 |
|---|
| 2026.07.15 | ₩102,659 | ₩105,862 | ₩102,458 | ₩105,527 | +2.79% | 190.9만 |
|---|
| 2026.07.14 | ₩100,769 | ₩102,498 | ₩100,662 | ₩102,297 | +1.52% | 94.7만 |
|---|
| 2026.07.13 | ₩100,957 | ₩101,761 | ₩100,099 | ₩100,769 | -0.19% | 81.6만 |
|---|
| 2026.07.10 | ₩102,244 | ₩103,195 | ₩100,019 | ₩100,769 | -1.44% | 109.1만 |
|---|
| 2026.07.09 | ₩98,652 | ₩102,900 | ₩98,652 | ₩101,493 | +2.88% | 152.5만 |
|---|
| 2026.07.08 | ₩100,019 | ₩100,327 | ₩97,098 | ₩98,237 | -1.78% | 119.5만 |
|---|
| 2026.07.07 | ₩100,984 | ₩101,493 | ₩99,979 | ₩100,461 | -0.52% | 106.5만 |
|---|
| 2026.07.06 | ₩98,250 | ₩100,676 | ₩98,170 | ₩100,622 | +2.41% | 108.6만 |
|---|
| 2026.07.02 | ₩97,500 | ₩98,424 | ₩97,084 | ₩98,049 | +0.56% | 99.4만 |
|---|
| 2026.07.01 | ₩93,895 | ₩96,642 | ₩93,895 | ₩96,280 | +2.54% | 158.7만 |
|---|
| 2026.06.30 | ₩91,523 | ₩94,297 | ₩91,430 | ₩93,493 | +2.15% | 142.1만 |
|---|
| 2026.06.29 | ₩92,595 | ₩93,681 | ₩90,867 | ₩91,095 | -1.62% | 246.2만 |
|---|
| 2026.06.26 | ₩94,552 | ₩94,900 | ₩91,148 | ₩92,823 | -1.83% | 346.6만 |
|---|
| 2026.06.25 | ₩97,795 | ₩98,987 | ₩95,195 | ₩95,771 | -2.07% | 166.1만 |
|---|
| 2026.06.24 | ₩99,027 | ₩99,027 | ₩96,642 | ₩97,661 | -1.38% | 139.3만 |
|---|
| 2026.06.23 | ₩97,835 | ₩99,496 | ₩97,728 | ₩98,572 | +0.75% | 128.3만 |
|---|
| 2026.06.22 | ₩98,786 | ₩100,113 | ₩98,505 | ₩98,907 | +0.12% | 134.1만 |
|---|
| 2026.06.18 | ₩99,403 | ₩99,630 | ₩97,848 | ₩98,545 | -0.86% | 219.1만 |
|---|
| 2026.06.17 | ₩99,416 | ₩100,890 | ₩98,371 | ₩98,438 | -0.98% | 148.3만 |
|---|
| 2026.06.16 | ₩99,068 | ₩100,019 | ₩98,706 | ₩99,510 | +0.45% | 101.1만 |
|---|
| 2026.06.15 | ₩99,161 | ₩100,166 | ₩98,022 | ₩98,063 | -1.11% | 113.8만 |
|---|
| 2026.06.12 | ₩96,642 | ₩98,331 | ₩95,999 | ₩97,366 | +0.75% | 89.1만 |
|---|
| 2026.06.11 | ₩94,699 | ₩95,986 | ₩93,788 | ₩95,677 | +1.03% | 123.4만 |
|---|
| 2026.06.10 | ₩95,195 | ₩96,669 | ₩94,029 | ₩94,418 | -0.82% | 116.2만 |
|---|
| 2026.06.09 | ₩94,820 | ₩96,508 | ₩93,493 | ₩95,677 | +0.90% | 144.8만 |
|---|
| 2026.06.08 | ₩94,619 | ₩95,758 | ₩94,150 | ₩94,244 | -0.40% | 116.6만 |
|---|
| 2026.06.05 | ₩95,932 | ₩96,026 | ₩94,177 | ₩94,766 | -1.22% | 122.5만 |
|---|
| 2026.06.04 | ₩93,801 | ₩95,771 | ₩93,413 | ₩95,704 | +2.03% | 184.5만 |
|---|
| 2026.06.03 | ₩92,180 | ₩92,957 | ₩91,068 | ₩92,957 | +0.84% | 133.9만 |
|---|
| 2026.06.02 | ₩92,368 | ₩93,600 | ₩91,644 | ₩92,971 | +0.65% | 122.5만 |
|---|
| 2026.06.01 | ₩92,676 | ₩94,364 | ₩92,207 | ₩92,904 | +0.25% | 163.9만 |
|---|
| 2026.05.29 | ₩93,292 | ₩95,691 | ₩93,265 | ₩94,002 | +0.76% | 157만 |
|---|
| 2026.05.28 | ₩93,346 | ₩94,619 | ₩92,461 | ₩94,270 | +0.99% | 167.8만 |
|---|
| 2026.05.27 | ₩97,058 | ₩97,058 | ₩94,002 | ₩94,646 | -2.49% | 157.8만 |
|---|
| 2026.05.26 | ₩97,192 | ₩97,875 | ₩96,709 | ₩97,312 | +0.12% | 86.9만 |
|---|
| 2026.05.22 | ₩98,264 | ₩98,706 | ₩96,535 | ₩97,272 | -1.01% | 122.3만 |
|---|
| 2026.05.21 | ₩97,393 | ₩98,197 | ₩95,798 | ₩97,326 | -0.07% | 175.9만 |
|---|
| 2026.05.20 | ₩97,701 | ₩98,746 | ₩96,656 | ₩97,915 | +0.22% | 116.1만 |
|---|
| 2026.05.19 | ₩99,228 | ₩99,269 | ₩97,138 | ₩97,299 | -1.94% | 105.3만 |
|---|
| 2026.05.18 | ₩99,537 | ₩101,520 | ₩99,041 | ₩99,215 | -0.32% | 101.1만 |
|---|
| 2026.05.15 | ₩100,354 | ₩100,917 | ₩98,411 | ₩99,604 | -0.75% | 121.9만 |
|---|
| 2026.05.14 | ₩100,783 | ₩101,748 | ₩99,630 | ₩100,542 | -0.24% | 102.2만 |
|---|
| 2026.05.13 | ₩100,019 | ₩100,207 | ₩98,532 | ₩99,791 | -0.23% | 158.7만 |
|---|
| 2026.05.12 | ₩97,996 | ₩100,850 | ₩97,996 | ₩100,502 | +2.56% | 200.4만 |
|---|
| 2026.05.11 | ₩103,021 | ₩103,021 | ₩98,491 | ₩99,965 | -2.97% | 262.3만 |
|---|
| 2026.05.08 | ₩102,217 | ₩102,954 | ₩101,145 | ₩102,512 | +0.29% | 140.3만 |
|---|
| 2026.05.07 | ₩105,406 | ₩105,808 | ₩101,319 | ₩102,056 | -3.18% | 189만 |
|---|
| 2026.05.06 | ₩105,366 | ₩106,022 | ₩104,227 | ₩105,165 | -0.19% | 127.2만 |
|---|
| 2026.05.05 | ₩102,820 | ₩104,495 | ₩102,525 | ₩104,187 | +1.33% | 69.1만 |
|---|
| 2026.05.04 | ₩104,026 | ₩104,106 | ₩100,971 | ₩102,324 | -1.64% | 116.3만 |
|---|
| 2026.05.01 | ₩105,620 | ₩105,915 | ₩102,793 | ₩103,222 | -2.27% | 120.7만 |
|---|
| 2026.04.30 | ₩102,914 | ₩105,862 | ₩102,793 | ₩105,607 | +2.62% | 76.4만 |
|---|
| 2026.04.29 | ₩104,254 | ₩104,669 | ₩102,793 | ₩103,651 | -0.58% | 99.4만 |
|---|
| 2026.04.28 | ₩103,959 | ₩105,781 | ₩103,744 | ₩104,709 | +0.72% | 114.3만 |
|---|
| 2026.04.27 | ₩103,463 | ₩105,125 | ₩103,222 | ₩104,227 | +0.74% | 138.4만 |
|---|
| 2026.04.24 | ₩103,088 | ₩104,642 | ₩102,605 | ₩103,436 | +0.34% | 114.2만 |
|---|
| 2026.04.23 | ₩101,828 | ₩107,081 | ₩101,547 | ₩103,034 | +1.18% | 284.2만 |
|---|
| 2026.04.22 | ₩109,078 | ₩110,511 | ₩103,570 | ₩103,677 | -4.95% | 249.3만 |
|---|
| 2026.04.21 | ₩107,912 | ₩112,320 | ₩107,912 | ₩110,243 | +2.16% | 171.1만 |
|---|
| 2026.04.20 | ₩109,694 | ₩111,235 | ₩108,957 | ₩109,426 | -0.24% | 89만 |
|---|
| 2026.04.17 | ₩110,753 | ₩112,186 | ₩109,346 | ₩110,310 | -0.40% | 125.2만 |
|---|
| 2026.04.16 | ₩109,707 | ₩110,217 | ₩107,885 | ₩108,220 | -1.36% | 143.9만 |
|---|
| 2026.04.15 | ₩106,639 | ₩110,243 | ₩106,639 | ₩109,681 | +2.85% | 96.4만 |
|---|
| 2026.04.14 | ₩107,309 | ₩108,649 | ₩106,558 | ₩108,086 | +0.72% | 114.1만 |
|---|
| 2026.04.13 | ₩102,538 | ₩106,934 | ₩102,337 | ₩106,652 | +4.01% | 90.6만 |
|---|
| 2026.04.10 | ₩104,133 | ₩104,133 | ₩102,324 | ₩103,503 | -0.60% | 84.1만 |
|---|
| 2026.04.09 | ₩102,538 | ₩104,026 | ₩101,319 | ₩103,356 | +0.80% | 130.3만 |
|---|
| 2026.04.08 | ₩101,681 | ₩103,959 | ₩101,440 | ₩103,074 | +1.37% | 158.3만 |
|---|
| 2026.04.07 | ₩97,272 | ₩98,947 | ₩96,642 | ₩98,625 | +1.39% | 103만 |
|---|
| 2026.04.06 | ₩98,960 | ₩99,791 | ₩97,929 | ₩98,022 | -0.95% | 131.9만 |
|---|
| 2026.04.02 | ₩97,299 | ₩100,997 | ₩97,004 | ₩99,255 | +2.01% | 110.4만 |
|---|
| 2026.04.01 | ₩100,247 | ₩101,346 | ₩97,781 | ₩99,135 | -1.11% | 177.7만 |
|---|
| 2026.03.31 | ₩95,838 | ₩99,858 | ₩95,838 | ₩99,054 | +3.36% | 169.3만 |
|---|
| 2026.03.30 | ₩95,436 | ₩97,620 | ₩95,168 | ₩96,294 | +0.90% | 184.9만 |
|---|
| 2026.03.27 | ₩96,039 | ₩97,312 | ₩94,525 | ₩95,048 | -1.03% | 263.5만 |
|---|
| 2026.03.26 | ₩96,535 | ₩97,915 | ₩96,254 | ₩96,803 | +0.28% | 112.6만 |
|---|
| 2026.03.25 | ₩97,339 | ₩98,599 | ₩95,798 | ₩97,192 | -0.15% | 89.3만 |
|---|
| 2026.03.24 | ₩96,012 | ₩98,223 | ₩95,785 | ₩96,615 | +0.63% | 143.3만 |
|---|
| 2026.03.23 | ₩97,352 | ₩99,255 | ₩95,972 | ₩96,723 | -0.65% | 179.3만 |
|---|
| 2026.03.20 | ₩94,043 | ₩95,342 | ₩93,533 | ₩94,833 | +0.84% | 222.3만 |
|---|
| 2026.03.19 | ₩93,118 | ₩95,034 | ₩92,877 | ₩94,217 | +1.18% | 105.4만 |
|---|
| 2026.03.18 | ₩94,873 | ₩96,280 | ₩93,949 | ₩94,002 | -0.92% | 192.7만 |
|---|
| 2026.03.17 | ₩94,873 | ₩96,535 | ₩94,873 | ₩95,342 | +0.49% | 123만 |
|---|
| 2026.03.16 | ₩95,141 | ₩96,066 | ₩93,493 | ₩93,574 | -1.65% | 172.4만 |
|---|
| 2026.03.13 | ₩95,785 | ₩96,870 | ₩94,029 | ₩94,110 | -1.75% | 112.3만 |
|---|
| 2026.03.12 | ₩95,048 | ₩96,120 | ₩94,471 | ₩94,900 | -0.16% | 156.6만 |
|---|
| 2026.03.11 | ₩96,897 | ₩97,982 | ₩94,351 | ₩97,379 | +0.50% | 170.3만 |
|---|
| 2026.03.10 | ₩98,960 | ₩99,041 | ₩96,589 | ₩96,897 | -2.09% | 141.8만 |
|---|
| 2026.03.09 | ₩96,388 | ₩98,424 | ₩94,230 | ₩97,888 | +1.56% | 125.5만 |
|---|
| 2026.03.06 | ₩98,130 | ₩98,585 | ₩95,798 | ₩98,022 | -0.11% | 134.5만 |
|---|
| 2026.03.05 | ₩99,992 | ₩102,244 | ₩98,987 | ₩100,609 | +0.62% | 89만 |
|---|
| 2026.03.04 | ₩100,837 | ₩100,984 | ₩99,537 | ₩100,769 | -0.07% | 121.1만 |
|---|
| 2026.03.03 | ₩98,183 | ₩100,997 | ₩97,379 | ₩100,153 | +2.01% | 148.3만 |
|---|
| 2026.03.02 | ₩96,816 | ₩101,989 | ₩96,361 | ₩101,265 | +4.60% | 146.7만 |
|---|
| 2026.02.27 | ₩102,538 | ₩102,579 | ₩98,344 | ₩99,228 | -3.23% | 172만 |
|---|
| 2026.02.26 | ₩103,539 | ₩105,790 | ₩103,539 | ₩105,165 | +1.57% | 152.4만 |
|---|
| 2026.02.25 | ₩102,056 | ₩103,539 | ₩100,412 | ₩102,762 | +0.69% | 117.2만 |
|---|
| 2026.02.24 | ₩100,216 | ₩101,904 | ₩99,537 | ₩100,957 | +0.74% | 226.7만 |
|---|
| 2026.02.23 | ₩105,799 | ₩106,183 | ₩99,501 | ₩100,403 | -5.10% | 262.4만 |
|---|
| 2026.02.20 | ₩105,924 | ₩107,273 | ₩104,566 | ₩107,121 | +1.13% | 162.7만 |
|---|
| 2026.02.19 | ₩106,728 | ₩107,461 | ₩105,156 | ₩106,683 | -0.04% | 148.3만 |
|---|
| 2026.02.18 | ₩105,737 | ₩108,399 | ₩105,460 | ₩107,639 | +1.80% | 211.2만 |
|---|
| 2026.02.17 | ₩106,791 | ₩108,086 | ₩104,432 | ₩105,513 | -1.20% | 198.6만 |
|---|
| 2026.02.13 | ₩106,951 | ₩107,729 | ₩103,887 | ₩106,308 | -0.60% | 158.6만 |
|---|
| 2026.02.12 | ₩111,141 | ₩112,526 | ₩103,369 | ₩106,085 | -4.55% | 253.3만 |
|---|
| 2026.02.11 | ₩113,241 | ₩113,902 | ₩109,891 | ₩110,784 | -2.17% | 193만 |
|---|
| 2026.02.10 | ₩116,028 | ₩117,287 | ₩108,166 | ₩112,142 | -3.35% | 439.1만 |
|---|
| 2026.02.09 | ₩116,600 | ₩117,672 | ₩116,394 | ₩116,609 | +0.01% | 99만 |
|---|
| 2026.02.06 | ₩116,135 | ₩117,493 | ₩116,064 | ₩116,680 | +0.47% | 205.7만 |
|---|
| 2026.02.05 | ₩114,357 | ₩115,126 | ₩111,954 | ₩114,384 | +0.02% | 160.1만 |
|---|
| 2026.02.04 | ₩111,123 | ₩115,849 | ₩110,712 | ₩115,126 | +3.60% | 158.2만 |
|---|
| 2026.02.03 | ₩110,775 | ₩111,650 | ₩108,068 | ₩111,025 | +0.23% | 197.3만 |
|---|
| 2026.02.02 | ₩111,257 | ₩111,356 | ₩109,444 | ₩110,936 | -0.29% | 153.2만 |
|---|
| 2026.01.30 | ₩109,828 | ₩111,668 | ₩109,515 | ₩110,150 | +0.29% | 207.8만 |
|---|
| 2026.01.29 | ₩114,000 | ₩114,956 | ₩109,640 | ₩111,284 | -2.38% | 191.7만 |
|---|
| 2026.01.28 | ₩114,348 | ₩114,348 | ₩109,712 | ₩112,776 | -1.37% | 271.9만 |
|---|
| 2026.01.27 | ₩115,108 | ₩115,367 | ₩112,303 | ₩112,865 | -1.95% | 147.4만 |
|---|
| 2026.01.26 | ₩114,625 | ₩115,796 | ₩113,643 | ₩115,081 | +0.40% | 107.9만 |
|---|
| 2026.01.23 | ₩117,189 | ₩117,189 | ₩113,419 | ₩114,616 | -2.20% | 96.7만 |
|---|
| 2026.01.22 | ₩116,671 | ₩117,957 | ₩115,760 | ₩116,921 | +0.21% | 104.3만 |
|---|
| 2026.01.21 | ₩113,973 | ₩116,653 | ₩112,642 | ₩115,001 | +0.90% | 106.5만 |
|---|
| 2026.01.20 | ₩113,526 | ₩115,876 | ₩112,830 | ₩113,348 | -0.16% | 115.3만 |
|---|
| 2026.01.16 | ₩116,582 | ₩117,413 | ₩115,617 | ₩115,858 | -0.62% | 118.4만 |
|---|
| 2026.01.15 | ₩115,635 | ₩117,421 | ₩115,099 | ₩116,314 | +0.59% | 92.9만 |
|---|
| 2026.01.14 | ₩113,535 | ₩115,251 | ₩111,650 | ₩114,956 | +1.25% | 164.4만 |
|---|
| 2026.01.13 | ₩117,448 | ₩117,931 | ₩114,911 | ₩115,420 | -1.73% | 134.3만 |
|---|
| 2026.01.12 | ₩115,581 | ₩117,797 | ₩114,634 | ₩117,529 | +1.68% | 72.4만 |
|---|
| 2026.01.09 | ₩116,609 | ₩117,332 | ₩114,741 | ₩116,323 | -0.25% | 121.6만 |
|---|
| 2026.01.08 | ₩116,081 | ₩117,019 | ₩115,492 | ₩116,198 | +0.10% | 144.6만 |
|---|
| 2026.01.07 | ₩118,217 | ₩118,976 | ₩115,662 | ₩116,716 | -1.27% | 125만 |
|---|
| 2026.01.06 | ₩118,208 | ₩119,566 | ₩117,180 | ₩119,012 | +0.68% | 115.3만 |
|---|
| 2026.01.05 | ₩114,813 | ₩120,370 | ₩114,500 | ₩118,708 | +3.39% | 128.6만 |
|---|
| 2026.01.02 | ₩111,999 | ₩114,974 | ₩111,606 | ₩114,625 | +2.35% | 82.4만 |
|---|
| 2025.12.31 | ₩113,571 | ₩113,616 | ₩111,838 | ₩111,865 | -1.50% | 83.4만 |
|---|
| 2025.12.30 | ₩114,223 | ₩114,223 | ₩113,214 | ₩113,401 | -0.72% | 58.5만 |
|---|
| 2025.12.29 | ₩115,036 | ₩115,036 | ₩113,500 | ₩114,036 | -0.87% | 59.8만 |
|---|
| 2025.12.26 | ₩114,527 | ₩115,456 | ₩114,527 | ₩114,920 | +0.34% | 52.9만 |
|---|
| 2025.12.24 | ₩114,777 | ₩115,751 | ₩113,982 | ₩114,867 | +0.08% | 50.2만 |
|---|
| 2025.12.23 | ₩115,197 | ₩115,715 | ₩114,572 | ₩114,697 | -0.43% | 80.3만 |
|---|
| 2025.12.22 | ₩114,366 | ₩115,617 | ₩114,143 | ₩115,001 | +0.55% | 82.9만 |
|---|
| 2025.12.19 | ₩111,945 | ₩113,893 | ₩111,945 | ₩113,821 | +1.68% | 201.7만 |
|---|
| 2025.12.18 | ₩112,955 | ₩113,303 | ₩111,516 | ₩111,624 | -1.18% | 118.6만 |
|---|
| 2025.12.17 | ₩114,277 | ₩115,018 | ₩111,374 | ₩112,052 | -1.95% | 202.7만 |
|---|
| 2025.12.16 | ₩114,071 | ₩114,688 | ₩112,821 | ₩113,973 | -0.09% | 167.7만 |
|---|
| 2025.12.15 | ₩116,787 | ₩117,252 | ₩114,107 | ₩114,563 | -1.90% | 111.8만 |
|---|
| 2025.12.12 | ₩118,645 | ₩118,887 | ₩115,063 | ₩116,010 | -2.22% | 157.2만 |
|---|
| 2025.12.11 | ₩116,314 | ₩118,654 | ₩115,608 | ₩117,600 | +1.11% | 175.4만 |
|---|
| 2025.12.10 | ₩113,392 | ₩116,850 | ₩113,098 | ₩116,126 | +2.41% | 135.6만 |
|---|
| 2025.12.09 | ₩112,106 | ₩115,742 | ₩111,525 | ₩113,366 | +1.12% | 131.9만 |
|---|
| 2025.12.08 | ₩112,419 | ₩113,080 | ₩111,311 | ₩112,276 | -0.13% | 102.7만 |
|---|
| 2025.12.05 | ₩111,123 | ₩113,178 | ₩111,114 | ₩112,785 | +1.50% | 87.1만 |
|---|
| 2025.12.04 | ₩110,516 | ₩112,240 | ₩110,034 | ₩111,391 | +0.79% | 99.1만 |
|---|
| 2025.12.03 | ₩107,541 | ₩110,087 | ₩107,541 | ₩109,810 | +2.11% | 74.1만 |
|---|
| 2025.12.02 | ₩108,935 | ₩108,961 | ₩107,389 | ₩107,425 | -1.39% | 58만 |
|---|
| 2025.12.01 | ₩107,898 | ₩109,149 | ₩106,147 | ₩108,309 | +0.38% | 80.5만 |
|---|
| 2025.11.28 | ₩108,747 | ₩109,453 | ₩108,229 | ₩108,988 | +0.22% | 46.5만 |
|---|
| 2025.11.26 | ₩108,041 | ₩109,381 | ₩107,648 | ₩108,238 | +0.18% | 69.6만 |
|---|
| 2025.11.25 | ₩104,307 | ₩108,015 | ₩104,307 | ₩107,729 | +3.28% | 84.3만 |
|---|
| 2025.11.24 | ₩105,710 | ₩106,353 | ₩103,744 | ₩105,915 | +0.19% | 129.6만 |
|---|
| 2025.11.21 | ₩103,280 | ₩105,352 | ₩101,020 | ₩104,486 | +1.17% | 165만 |
|---|
| 2025.11.20 | ₩108,113 | ₩108,997 | ₩102,753 | ₩102,949 | -4.78% | 245.6만 |
|---|
| 2025.11.19 | ₩105,004 | ₩106,174 | ₩104,218 | ₩105,969 | +0.92% | 113.4만 |
|---|
| 2025.11.18 | ₩103,021 | ₩105,192 | ₩102,654 | ₩104,343 | +1.28% | 101.1만 |
|---|
| 2025.11.17 | ₩107,470 | ₩107,800 | ₩103,458 | ₩103,869 | -3.35% | 83.5만 |
|---|
| 2025.11.14 | ₩107,997 | ₩109,131 | ₩106,496 | ₩107,916 | -0.07% | 97만 |
|---|
| 2025.11.13 | ₩110,909 | ₩111,963 | ₩108,908 | ₩109,024 | -1.70% | 96.8만 |
|---|
| 2025.11.12 | ₩110,025 | ₩112,320 | ₩109,578 | ₩111,686 | +1.51% | 107.4만 |
|---|
| 2025.11.11 | ₩109,060 | ₩110,328 | ₩108,899 | ₩109,426 | +0.34% | 206.4만 |
|---|
| 2025.11.10 | ₩109,596 | ₩110,391 | ₩107,755 | ₩108,863 | -0.67% | 99.2만 |
|---|
| 2025.11.07 | ₩106,710 | ₩108,756 | ₩105,897 | ₩108,756 | +1.92% | 81.3만 |
|---|
| 2025.11.06 | ₩106,934 | ₩107,854 | ₩105,469 | ₩107,264 | +0.31% | 81.9만 |
|---|
| 2025.11.05 | ₩106,737 | ₩107,595 | ₩105,281 | ₩106,728 | -0.01% | 89.7만 |
|---|
| 2025.11.04 | ₩105,451 | ₩107,416 | ₩104,736 | ₩106,692 | +1.18% | 96.6만 |
|---|
| 2025.11.03 | ₩105,326 | ₩106,442 | ₩104,191 | ₩106,424 | +1.04% | 115만 |
|---|
| 2025.10.31 | ₩105,111 | ₩106,255 | ₩103,968 | ₩105,799 | +0.65% | 138.7만 |
|---|
| 2025.10.30 | ₩104,584 | ₩107,541 | ₩104,584 | ₩105,209 | +0.60% | 177.7만 |
|---|
| 2025.10.29 | ₩103,878 | ₩105,049 | ₩103,360 | ₩105,022 | +1.10% | 163.1만 |
|---|
| 2025.10.28 | ₩106,147 | ₩106,255 | ₩104,736 | ₩105,013 | -1.07% | 102.3만 |
|---|
| 2025.10.27 | ₩106,853 | ₩108,068 | ₩106,273 | ₩106,362 | -0.46% | 116.5만 |
|---|
| 2025.10.24 | ₩105,415 | ₩106,174 | ₩104,584 | ₩105,361 | -0.05% | 89.9만 |
|---|
| 2025.10.23 | ₩104,950 | ₩105,942 | ₩103,566 | ₩104,146 | -0.77% | 151.7만 |
|---|
| 2025.10.22 | ₩101,082 | ₩105,603 | ₩100,180 | ₩104,245 | +3.13% | 255.3만 |
|---|
| 2025.10.21 | ₩98,965 | ₩100,886 | ₩98,965 | ₩100,394 | +1.44% | 128.5만 |
|---|
| 2025.10.20 | ₩99,429 | ₩100,886 | ₩99,322 | ₩100,189 | +0.76% | 77.3만 |
|---|
| 2025.10.17 | ₩97,000 | ₩98,724 | ₩96,079 | ₩98,447 | +1.49% | 103.1만 |
|---|
| 2025.10.16 | ₩100,296 | ₩100,368 | ₩95,749 | ₩96,857 | -3.43% | 165.2만 |
|---|
| 2025.10.15 | ₩100,841 | ₩101,082 | ₩99,242 | ₩100,108 | -0.73% | 76.3만 |
|---|
| 2025.10.14 | ₩96,714 | ₩99,912 | ₩96,633 | ₩99,224 | +2.60% | 60.8만 |
|---|
| 2025.10.13 | ₩97,357 | ₩98,259 | ₩96,678 | ₩97,821 | +0.48% | 80.7만 |
|---|
| 2025.10.10 | ₩100,073 | ₩100,475 | ₩95,552 | ₩95,642 | -4.43% | 131.2만 |
|---|