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 | ₩93,786 | ₩94,468 | ₩93,157 | ₩94,080 | +0.31% | 75.4만 |
| 2026.10.08 | ₩92,301 | ₩94,013 | ₩92,301 | ₩93,772 | +1.59% | 113.9만 |
| 2026.10.07 | ₩93,933 | ₩93,933 | ₩91,365 | ₩93,237 | -0.74% | 108.3만 |
| 2026.10.06 | ₩94,642 | ₩95,350 | ₩93,719 | ₩93,786 | -0.90% | 135.4만 |
| 2026.10.05 | ₩94,040 | ₩95,203 | ₩92,502 | ₩94,468 | +0.46% | 134.3만 |
| 2026.10.02 | ₩94,187 | ₩94,441 | ₩92,956 | ₩93,999 | -0.20% | 145.5만 |
| 2026.10.01 | ₩93,170 | ₩94,628 | ₩92,047 | ₩94,080 | +0.98% | 123.7만 |
| 2026.09.30 | ₩92,930 | ₩94,454 | ₩92,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,679 |
| +0.81% |
| 169.6만 |
| 2026.09.29 | ₩93,906 | ₩94,735 | ₩92,809 | ₩93,224 | -0.73% | 147만 |
|---|
| 2026.09.28 | ₩93,745 | ₩94,214 | ₩92,662 | ₩94,173 | +0.46% | 215.6만 |
|---|
| 2026.09.25 | ₩93,812 | ₩94,842 | ₩92,047 | ₩94,093 | +0.30% | 197.8만 |
|---|
| 2026.09.24 | ₩95,979 | ₩96,394 | ₩92,930 | ₩93,505 | -2.58% | 299.7만 |
|---|
| 2026.09.23 | ₩97,423 | ₩98,681 | ₩96,059 | ₩96,206 | -1.25% | 130.8만 |
|---|
| 2026.09.22 | ₩101,610 | ₩101,610 | ₩96,287 | ₩97,878 | -3.67% | 161.5만 |
|---|
| 2026.09.21 | ₩101,583 | ₩103,028 | ₩101,128 | ₩101,276 | -0.30% | 87.5만 |
|---|
| 2026.09.18 | ₩100,660 | ₩101,677 | ₩99,363 | ₩101,369 | +0.70% | 278.9만 |
|---|
| 2026.09.17 | ₩102,225 | ₩102,332 | ₩100,125 | ₩100,995 | -1.20% | 101.5만 |
|---|
| 2026.09.16 | ₩102,586 | ₩103,188 | ₩99,189 | ₩101,088 | -1.46% | 152.9만 |
|---|
| 2026.09.15 | ₩103,656 | ₩104,566 | ₩102,172 | ₩102,747 | -0.88% | 73.2만 |
|---|
| 2026.09.14 | ₩106,371 | ₩106,639 | ₩103,817 | ₩104,285 | -1.96% | 59.3만 |
|---|
| 2026.09.11 | ₩105,943 | ₩107,963 | ₩105,462 | ₩106,679 | +0.69% | 72.5만 |
|---|
| 2026.09.10 | ₩107,950 | ₩108,324 | ₩106,478 | ₩106,585 | -1.26% | 94.1만 |
|---|
| 2026.09.09 | ₩107,575 | ₩107,963 | ₩106,184 | ₩107,869 | +0.27% | 157.8만 |
|---|
| 2026.09.08 | ₩108,364 | ₩109,742 | ₩106,813 | ₩108,017 | -0.32% | 175만 |
|---|
| 2026.09.04 | ₩109,394 | ₩109,809 | ₩108,043 | ₩108,993 | -0.37% | 64.9만 |
|---|
| 2026.09.03 | ₩108,271 | ₩110,090 | ₩107,990 | ₩110,049 | +1.64% | 81.4만 |
|---|
| 2026.09.02 | ₩105,462 | ₩109,287 | ₩105,462 | ₩107,013 | +1.47% | 95만 |
|---|
| 2026.09.01 | ₩106,719 | ₩108,391 | ₩105,248 | ₩105,448 | -1.19% | 68.6만 |
|---|
| 2026.08.31 | ₩108,404 | ₩108,645 | ₩107,856 | ₩108,043 | -0.33% | 101.6만 |
|---|
| 2026.08.28 | ₩108,391 | ₩109,220 | ₩108,057 | ₩108,725 | +0.31% | 113.9만 |
|---|
| 2026.08.27 | ₩107,548 | ₩108,618 | ₩107,027 | ₩108,083 | +0.50% | 107.5만 |
|---|
| 2026.08.26 | ₩106,318 | ₩108,538 | ₩105,034 | ₩108,030 | +1.61% | 101.7만 |
|---|
| 2026.08.25 | ₩108,244 | ₩108,498 | ₩106,425 | ₩106,438 | -1.67% | 152.7만 |
|---|
| 2026.08.24 | ₩108,284 | ₩109,889 | ₩107,629 | ₩108,070 | -0.20% | 71.4만 |
|---|
| 2026.08.21 | ₩107,856 | ₩109,274 | ₩107,816 | ₩108,284 | +0.40% | 144.4만 |
|---|
| 2026.08.20 | ₩110,544 | ₩110,772 | ₩106,773 | ₩106,839 | -3.35% | 112.9만 |
|---|
| 2026.08.19 | ₩112,551 | ₩113,072 | ₩110,477 | ₩110,638 | -1.70% | 121.7만 |
|---|
| 2026.08.18 | ₩112,377 | ₩113,219 | ₩111,320 | ₩111,989 | -0.35% | 80.6만 |
|---|
| 2026.08.17 | ₩114,008 | ₩114,971 | ₩112,243 | ₩112,337 | -1.47% | 101.5만 |
|---|
| 2026.08.14 | ₩114,717 | ₩115,279 | ₩113,995 | ₩114,517 | -0.17% | 58만 |
|---|
| 2026.08.13 | ₩114,878 | ₩115,079 | ₩112,684 | ₩114,597 | -0.24% | 82.3만 |
|---|
| 2026.08.12 | ₩113,045 | ₩113,955 | ₩112,470 | ₩113,607 | +0.50% | 82.7만 |
|---|
| 2026.08.11 | ₩112,096 | ₩114,062 | ₩112,096 | ₩112,885 | +0.70% | 86.2만 |
|---|
| 2026.08.10 | ₩110,651 | ₩112,511 | ₩110,304 | ₩111,922 | +1.15% | 93.4만 |
|---|
| 2026.08.07 | ₩111,387 | ₩111,895 | ₩110,611 | ₩111,133 | -0.23% | 67.4만 |
|---|
| 2026.08.06 | ₩113,808 | ₩113,942 | ₩111,186 | ₩111,534 | -2.00% | 74만 |
|---|
| 2026.08.05 | ₩113,688 | ₩114,423 | ₩111,748 | ₩112,765 | -0.81% | 86.7만 |
|---|
| 2026.08.04 | ₩112,805 | ₩113,420 | ₩112,203 | ₩112,417 | -0.34% | 103.8만 |
|---|
| 2026.08.03 | ₩110,839 | ₩112,042 | ₩109,715 | ₩111,775 | +0.84% | 111.2만 |
|---|
| 2026.07.31 | ₩110,825 | ₩111,454 | ₩109,568 | ₩110,892 | +0.06% | 90.4만 |
|---|
| 2026.07.30 | ₩111,133 | ₩111,133 | ₩107,802 | ₩110,518 | -0.55% | 128.2만 |
|---|
| 2026.07.29 | ₩112,230 | ₩113,139 | ₩109,461 | ₩109,568 | -2.37% | 174.5만 |
|---|
| 2026.07.28 | ₩106,920 | ₩113,473 | ₩106,920 | ₩113,206 | +5.88% | 171.4만 |
|---|
| 2026.07.27 | ₩109,394 | ₩111,066 | ₩109,327 | ₩110,170 | +0.71% | 120.6만 |
|---|
| 2026.07.24 | ₩106,652 | ₩108,204 | ₩106,117 | ₩108,097 | +1.35% | 123.2만 |
|---|
| 2026.07.23 | ₩105,609 | ₩107,682 | ₩105,355 | ₩106,411 | +0.76% | 140.2만 |
|---|
| 2026.07.22 | ₩104,847 | ₩106,438 | ₩103,188 | ₩106,077 | +1.17% | 170.8만 |
|---|
| 2026.07.21 | ₩103,589 | ₩104,071 | ₩102,546 | ₩103,803 | +0.21% | 127.4만 |
|---|
| 2026.07.20 | ₩103,991 | ₩104,017 | ₩102,747 | ₩103,616 | -0.36% | 84.6만 |
|---|
| 2026.07.17 | ₩103,884 | ₩105,127 | ₩102,345 | ₩103,202 | -0.66% | 108.3만 |
|---|
| 2026.07.16 | ₩105,502 | ₩105,823 | ₩104,325 | ₩105,248 | -0.24% | 102.3만 |
|---|
| 2026.07.15 | ₩102,466 | ₩105,663 | ₩102,265 | ₩105,328 | +2.79% | 190.9만 |
|---|
| 2026.07.14 | ₩100,580 | ₩102,305 | ₩100,473 | ₩102,105 | +1.52% | 94.7만 |
|---|
| 2026.07.13 | ₩100,767 | ₩101,570 | ₩99,911 | ₩100,580 | -0.19% | 81.6만 |
|---|
| 2026.07.10 | ₩102,051 | ₩103,001 | ₩99,831 | ₩100,580 | -1.44% | 109.1만 |
|---|
| 2026.07.09 | ₩98,467 | ₩102,707 | ₩98,467 | ₩101,302 | +2.88% | 152.5만 |
|---|
| 2026.07.08 | ₩99,831 | ₩100,139 | ₩96,915 | ₩98,052 | -1.78% | 119.5만 |
|---|
| 2026.07.07 | ₩100,794 | ₩101,302 | ₩99,791 | ₩100,272 | -0.52% | 106.5만 |
|---|
| 2026.07.06 | ₩98,065 | ₩100,486 | ₩97,985 | ₩100,433 | +2.41% | 108.6만 |
|---|
| 2026.07.02 | ₩97,317 | ₩98,239 | ₩96,902 | ₩97,865 | +0.56% | 99.4만 |
|---|
| 2026.07.01 | ₩93,719 | ₩96,461 | ₩93,719 | ₩96,099 | +2.54% | 158.7만 |
|---|
| 2026.06.30 | ₩91,351 | ₩94,120 | ₩91,258 | ₩93,317 | +2.15% | 142.1만 |
|---|
| 2026.06.29 | ₩92,421 | ₩93,505 | ₩90,696 | ₩90,923 | -1.62% | 246.2만 |
|---|
| 2026.06.26 | ₩94,374 | ₩94,722 | ₩90,977 | ₩92,649 | -1.83% | 346.6만 |
|---|
| 2026.06.25 | ₩97,611 | ₩98,801 | ₩95,016 | ₩95,591 | -2.07% | 166.1만 |
|---|
| 2026.06.24 | ₩98,841 | ₩98,841 | ₩96,461 | ₩97,477 | -1.38% | 139.3만 |
|---|
| 2026.06.23 | ₩97,651 | ₩99,309 | ₩97,544 | ₩98,386 | +0.75% | 128.3만 |
|---|
| 2026.06.22 | ₩98,601 | ₩99,925 | ₩98,320 | ₩98,721 | +0.12% | 134.1만 |
|---|
| 2026.06.18 | ₩99,216 | ₩99,443 | ₩97,664 | ₩98,360 | -0.86% | 219.1만 |
|---|
| 2026.06.17 | ₩99,229 | ₩100,700 | ₩98,186 | ₩98,253 | -0.98% | 148.3만 |
|---|
| 2026.06.16 | ₩98,881 | ₩99,831 | ₩98,520 | ₩99,323 | +0.45% | 101.1만 |
|---|
| 2026.06.15 | ₩98,975 | ₩99,978 | ₩97,838 | ₩97,878 | -1.11% | 113.8만 |
|---|
| 2026.06.12 | ₩96,461 | ₩98,146 | ₩95,818 | ₩97,183 | +0.75% | 89.1만 |
|---|
| 2026.06.11 | ₩94,521 | ₩95,805 | ₩93,612 | ₩95,498 | +1.03% | 123.4만 |
|---|
| 2026.06.10 | ₩95,016 | ₩96,487 | ₩93,852 | ₩94,240 | -0.82% | 116.2만 |
|---|
| 2026.06.09 | ₩94,642 | ₩96,327 | ₩93,317 | ₩95,498 | +0.90% | 144.8만 |
|---|
| 2026.06.08 | ₩94,441 | ₩95,578 | ₩93,973 | ₩94,066 | -0.40% | 116.6만 |
|---|
| 2026.06.05 | ₩95,752 | ₩95,845 | ₩93,999 | ₩94,588 | -1.22% | 122.5만 |
|---|
| 2026.06.04 | ₩93,625 | ₩95,591 | ₩93,237 | ₩95,524 | +2.03% | 184.5만 |
|---|
| 2026.06.03 | ₩92,007 | ₩92,782 | ₩90,896 | ₩92,782 | +0.84% | 133.9만 |
|---|
| 2026.06.02 | ₩92,194 | ₩93,424 | ₩91,472 | ₩92,796 | +0.65% | 122.5만 |
|---|
| 2026.06.01 | ₩92,502 | ₩94,187 | ₩92,033 | ₩92,729 | +0.25% | 163.9만 |
|---|
| 2026.05.29 | ₩93,117 | ₩95,511 | ₩93,090 | ₩93,826 | +0.76% | 157만 |
|---|
| 2026.05.28 | ₩93,170 | ₩94,441 | ₩92,288 | ₩94,093 | +0.99% | 167.8만 |
|---|
| 2026.05.27 | ₩96,875 | ₩96,875 | ₩93,826 | ₩94,468 | -2.49% | 157.8만 |
|---|
| 2026.05.26 | ₩97,009 | ₩97,691 | ₩96,527 | ₩97,129 | +0.12% | 86.9만 |
|---|
| 2026.05.22 | ₩98,079 | ₩98,520 | ₩96,354 | ₩97,089 | -1.01% | 122.3만 |
|---|
| 2026.05.21 | ₩97,210 | ₩98,012 | ₩95,618 | ₩97,143 | -0.07% | 175.9만 |
|---|
| 2026.05.20 | ₩97,517 | ₩98,560 | ₩96,474 | ₩97,731 | +0.22% | 116.1만 |
|---|
| 2026.05.19 | ₩99,042 | ₩99,082 | ₩96,955 | ₩97,116 | -1.94% | 105.3만 |
|---|
| 2026.05.18 | ₩99,349 | ₩101,329 | ₩98,855 | ₩99,029 | -0.32% | 101.1만 |
|---|
| 2026.05.15 | ₩100,165 | ₩100,727 | ₩98,226 | ₩99,416 | -0.75% | 121.9만 |
|---|
| 2026.05.14 | ₩100,593 | ₩101,556 | ₩99,443 | ₩100,353 | -0.24% | 102.2만 |
|---|
| 2026.05.13 | ₩99,831 | ₩100,018 | ₩98,346 | ₩99,604 | -0.23% | 158.7만 |
|---|
| 2026.05.12 | ₩97,811 | ₩100,660 | ₩97,811 | ₩100,313 | +2.56% | 200.4만 |
|---|
| 2026.05.11 | ₩102,827 | ₩102,827 | ₩98,306 | ₩99,777 | -2.97% | 262.3만 |
|---|
| 2026.05.08 | ₩102,024 | ₩102,760 | ₩100,955 | ₩102,319 | +0.29% | 140.3만 |
|---|
| 2026.05.07 | ₩105,208 | ₩105,609 | ₩101,128 | ₩101,864 | -3.18% | 189만 |
|---|
| 2026.05.06 | ₩105,168 | ₩105,823 | ₩104,031 | ₩104,967 | -0.19% | 127.2만 |
|---|
| 2026.05.05 | ₩102,626 | ₩104,298 | ₩102,332 | ₩103,991 | +1.33% | 69.1만 |
|---|
| 2026.05.04 | ₩103,830 | ₩103,910 | ₩100,781 | ₩102,132 | -1.64% | 116.3만 |
|---|
| 2026.05.01 | ₩105,422 | ₩105,716 | ₩102,600 | ₩103,028 | -2.27% | 120.7만 |
|---|
| 2026.04.30 | ₩102,720 | ₩105,663 | ₩102,600 | ₩105,408 | +2.62% | 76.4만 |
|---|
| 2026.04.29 | ₩104,058 | ₩104,472 | ₩102,600 | ₩103,456 | -0.58% | 99.4만 |
|---|
| 2026.04.28 | ₩103,763 | ₩105,582 | ₩103,549 | ₩104,512 | +0.72% | 114.3만 |
|---|
| 2026.04.27 | ₩103,268 | ₩104,927 | ₩103,028 | ₩104,031 | +0.74% | 138.4만 |
|---|
| 2026.04.24 | ₩102,894 | ₩104,445 | ₩102,412 | ₩103,242 | +0.34% | 114.2만 |
|---|
| 2026.04.23 | ₩101,637 | ₩106,880 | ₩101,356 | ₩102,840 | +1.18% | 284.2만 |
|---|
| 2026.04.22 | ₩108,873 | ₩110,304 | ₩103,375 | ₩103,482 | -4.95% | 249.3만 |
|---|
| 2026.04.21 | ₩107,709 | ₩112,109 | ₩107,709 | ₩110,036 | +2.16% | 171.1만 |
|---|
| 2026.04.20 | ₩109,488 | ₩111,026 | ₩108,752 | ₩109,220 | -0.24% | 89만 |
|---|
| 2026.04.17 | ₩110,544 | ₩111,976 | ₩109,140 | ₩110,103 | -0.40% | 125.2만 |
|---|
| 2026.04.16 | ₩109,501 | ₩110,009 | ₩107,682 | ₩108,017 | -1.36% | 143.9만 |
|---|
| 2026.04.15 | ₩106,438 | ₩110,036 | ₩106,438 | ₩109,474 | +2.85% | 96.4만 |
|---|
| 2026.04.14 | ₩107,107 | ₩108,445 | ₩106,358 | ₩107,883 | +0.72% | 114.1만 |
|---|
| 2026.04.13 | ₩102,345 | ₩106,733 | ₩102,145 | ₩106,452 | +4.01% | 90.6만 |
|---|
| 2026.04.10 | ₩103,937 | ₩103,937 | ₩102,132 | ₩103,308 | -0.60% | 84.1만 |
|---|
| 2026.04.09 | ₩102,345 | ₩103,830 | ₩101,128 | ₩103,161 | +0.80% | 130.3만 |
|---|
| 2026.04.08 | ₩101,489 | ₩103,763 | ₩101,249 | ₩102,880 | +1.37% | 158.3만 |
|---|
| 2026.04.07 | ₩97,089 | ₩98,761 | ₩96,461 | ₩98,440 | +1.39% | 103만 |
|---|
| 2026.04.06 | ₩98,774 | ₩99,604 | ₩97,745 | ₩97,838 | -0.95% | 131.9만 |
|---|
| 2026.04.02 | ₩97,116 | ₩100,807 | ₩96,822 | ₩99,069 | +2.01% | 110.4만 |
|---|
| 2026.04.01 | ₩100,058 | ₩101,155 | ₩97,597 | ₩98,948 | -1.11% | 177.7만 |
|---|
| 2026.03.31 | ₩95,658 | ₩99,670 | ₩95,658 | ₩98,868 | +3.36% | 169.3만 |
|---|
| 2026.03.30 | ₩95,257 | ₩97,437 | ₩94,989 | ₩96,113 | +0.90% | 184.9만 |
|---|
| 2026.03.27 | ₩95,859 | ₩97,129 | ₩94,347 | ₩94,869 | -1.03% | 263.5만 |
|---|
| 2026.03.26 | ₩96,354 | ₩97,731 | ₩96,073 | ₩96,621 | +0.28% | 112.6만 |
|---|
| 2026.03.25 | ₩97,156 | ₩98,413 | ₩95,618 | ₩97,009 | -0.15% | 89.3만 |
|---|
| 2026.03.24 | ₩95,832 | ₩98,039 | ₩95,605 | ₩96,434 | +0.63% | 143.3만 |
|---|
| 2026.03.23 | ₩97,169 | ₩99,069 | ₩95,792 | ₩96,541 | -0.65% | 179.3만 |
|---|
| 2026.03.20 | ₩93,866 | ₩95,163 | ₩93,358 | ₩94,655 | +0.84% | 222.3만 |
|---|
| 2026.03.19 | ₩92,943 | ₩94,855 | ₩92,702 | ₩94,040 | +1.18% | 105.4만 |
|---|
| 2026.03.18 | ₩94,695 | ₩96,099 | ₩93,772 | ₩93,826 | -0.92% | 192.7만 |
|---|
| 2026.03.17 | ₩94,695 | ₩96,354 | ₩94,695 | ₩95,163 | +0.49% | 123만 |
|---|
| 2026.03.16 | ₩94,963 | ₩95,885 | ₩93,317 | ₩93,398 | -1.65% | 172.4만 |
|---|
| 2026.03.13 | ₩95,605 | ₩96,688 | ₩93,852 | ₩93,933 | -1.75% | 112.3만 |
|---|
| 2026.03.12 | ₩94,869 | ₩95,939 | ₩94,294 | ₩94,722 | -0.16% | 156.6만 |
|---|
| 2026.03.11 | ₩96,715 | ₩97,798 | ₩94,173 | ₩97,196 | +0.50% | 170.3만 |
|---|
| 2026.03.10 | ₩98,774 | ₩98,855 | ₩96,407 | ₩96,715 | -2.09% | 141.8만 |
|---|
| 2026.03.09 | ₩96,206 | ₩98,239 | ₩94,053 | ₩97,704 | +1.56% | 125.5만 |
|---|
| 2026.03.06 | ₩97,945 | ₩98,400 | ₩95,618 | ₩97,838 | -0.11% | 134.5만 |
|---|
| 2026.03.05 | ₩99,804 | ₩102,051 | ₩98,801 | ₩100,420 | +0.62% | 89만 |
|---|
| 2026.03.04 | ₩100,647 | ₩100,794 | ₩99,349 | ₩100,580 | -0.07% | 121.1만 |
|---|
| 2026.03.03 | ₩97,999 | ₩100,807 | ₩97,196 | ₩99,965 | +2.01% | 148.3만 |
|---|
| 2026.03.02 | ₩96,634 | ₩101,797 | ₩96,180 | ₩101,075 | +4.60% | 146.7만 |
|---|
| 2026.02.27 | ₩102,345 | ₩102,386 | ₩98,159 | ₩99,042 | -3.23% | 172만 |
|---|
| 2026.02.26 | ₩103,344 | ₩105,591 | ₩103,344 | ₩104,967 | +1.57% | 152.4만 |
|---|
| 2026.02.25 | ₩101,864 | ₩103,344 | ₩100,223 | ₩102,568 | +0.69% | 117.2만 |
|---|
| 2026.02.24 | ₩100,027 | ₩101,712 | ₩99,349 | ₩100,767 | +0.74% | 226.7만 |
|---|
| 2026.02.23 | ₩105,600 | ₩105,983 | ₩99,314 | ₩100,214 | -5.10% | 262.4만 |
|---|
| 2026.02.20 | ₩105,725 | ₩107,071 | ₩104,370 | ₩106,920 | +1.13% | 162.7만 |
|---|
| 2026.02.19 | ₩106,527 | ₩107,259 | ₩104,958 | ₩106,483 | -0.04% | 148.3만 |
|---|
| 2026.02.18 | ₩105,538 | ₩108,195 | ₩105,261 | ₩107,437 | +1.80% | 211.2만 |
|---|
| 2026.02.17 | ₩106,590 | ₩107,883 | ₩104,236 | ₩105,315 | -1.20% | 198.6만 |
|---|
| 2026.02.13 | ₩106,750 | ₩107,526 | ₩103,692 | ₩106,108 | -0.60% | 158.6만 |
|---|
| 2026.02.12 | ₩110,932 | ₩112,314 | ₩103,175 | ₩105,885 | -4.55% | 253.3만 |
|---|
| 2026.02.11 | ₩113,028 | ₩113,688 | ₩109,684 | ₩110,576 | -2.17% | 193만 |
|---|
| 2026.02.10 | ₩115,810 | ₩117,067 | ₩107,963 | ₩111,931 | -3.35% | 439.1만 |
|---|
| 2026.02.09 | ₩116,380 | ₩117,450 | ₩116,175 | ₩116,389 | +0.01% | 99만 |
|---|
| 2026.02.06 | ₩115,917 | ₩117,272 | ₩115,845 | ₩116,461 | +0.47% | 205.7만 |
|---|
| 2026.02.05 | ₩114,142 | ₩114,909 | ₩111,744 | ₩114,169 | +0.02% | 160.1만 |
|---|
| 2026.02.04 | ₩110,914 | ₩115,631 | ₩110,504 | ₩114,909 | +3.60% | 158.2만 |
|---|
| 2026.02.03 | ₩110,567 | ₩111,440 | ₩107,865 | ₩110,816 | +0.23% | 197.3만 |
|---|
| 2026.02.02 | ₩111,048 | ₩111,146 | ₩109,238 | ₩110,727 | -0.29% | 153.2만 |
|---|
| 2026.01.30 | ₩109,621 | ₩111,458 | ₩109,309 | ₩109,942 | +0.29% | 207.8만 |
|---|
| 2026.01.29 | ₩113,786 | ₩114,740 | ₩109,434 | ₩111,075 | -2.38% | 191.7만 |
|---|
| 2026.01.28 | ₩114,133 | ₩114,133 | ₩109,506 | ₩112,564 | -1.37% | 271.9만 |
|---|
| 2026.01.27 | ₩114,891 | ₩115,150 | ₩112,091 | ₩112,653 | -1.95% | 147.4만 |
|---|
| 2026.01.26 | ₩114,410 | ₩115,578 | ₩113,429 | ₩114,864 | +0.40% | 107.9만 |
|---|
| 2026.01.23 | ₩116,969 | ₩116,969 | ₩113,206 | ₩114,401 | -2.20% | 96.7만 |
|---|
| 2026.01.22 | ₩116,452 | ₩117,736 | ₩115,542 | ₩116,701 | +0.21% | 104.3만 |
|---|
| 2026.01.21 | ₩113,759 | ₩116,434 | ₩112,430 | ₩114,784 | +0.90% | 106.5만 |
|---|
| 2026.01.20 | ₩113,313 | ₩115,658 | ₩112,617 | ₩113,135 | -0.16% | 115.3만 |
|---|
| 2026.01.16 | ₩116,363 | ₩117,192 | ₩115,399 | ₩115,640 | -0.62% | 118.4만 |
|---|
| 2026.01.15 | ₩115,417 | ₩117,201 | ₩114,882 | ₩116,095 | +0.59% | 92.9만 |
|---|
| 2026.01.14 | ₩113,322 | ₩115,034 | ₩111,440 | ₩114,740 | +1.25% | 164.4만 |
|---|
| 2026.01.13 | ₩117,227 | ₩117,709 | ₩114,695 | ₩115,203 | -1.73% | 134.3만 |
|---|
| 2026.01.12 | ₩115,364 | ₩117,575 | ₩114,419 | ₩117,308 | +1.68% | 72.4만 |
|---|
| 2026.01.09 | ₩116,389 | ₩117,111 | ₩114,526 | ₩116,104 | -0.25% | 121.6만 |
|---|
| 2026.01.08 | ₩115,863 | ₩116,799 | ₩115,275 | ₩115,979 | +0.10% | 144.6만 |
|---|
| 2026.01.07 | ₩117,994 | ₩118,752 | ₩115,444 | ₩116,496 | -1.27% | 125만 |
|---|
| 2026.01.06 | ₩117,985 | ₩119,341 | ₩116,960 | ₩118,788 | +0.68% | 115.3만 |
|---|
| 2026.01.05 | ₩114,597 | ₩120,143 | ₩114,285 | ₩118,485 | +3.39% | 128.6만 |
|---|
| 2026.01.02 | ₩111,788 | ₩114,758 | ₩111,396 | ₩114,410 | +2.35% | 82.4만 |
|---|
| 2025.12.31 | ₩113,358 | ₩113,402 | ₩111,628 | ₩111,655 | -1.50% | 83.4만 |
|---|
| 2025.12.30 | ₩114,008 | ₩114,008 | ₩113,001 | ₩113,188 | -0.72% | 58.5만 |
|---|
| 2025.12.29 | ₩114,820 | ₩114,820 | ₩113,286 | ₩113,821 | -0.87% | 59.8만 |
|---|
| 2025.12.26 | ₩114,312 | ₩115,239 | ₩114,312 | ₩114,704 | +0.34% | 52.9만 |
|---|
| 2025.12.24 | ₩114,561 | ₩115,533 | ₩113,768 | ₩114,651 | +0.08% | 50.2만 |
|---|
| 2025.12.23 | ₩114,980 | ₩115,498 | ₩114,356 | ₩114,481 | -0.43% | 80.3만 |
|---|
| 2025.12.22 | ₩114,151 | ₩115,399 | ₩113,928 | ₩114,784 | +0.55% | 82.9만 |
|---|
| 2025.12.19 | ₩111,735 | ₩113,679 | ₩111,735 | ₩113,607 | +1.68% | 201.7만 |
|---|
| 2025.12.18 | ₩112,742 | ₩113,090 | ₩111,307 | ₩111,414 | -1.18% | 118.6만 |
|---|
| 2025.12.17 | ₩114,062 | ₩114,802 | ₩111,164 | ₩111,842 | -1.95% | 202.7만 |
|---|
| 2025.12.16 | ₩113,857 | ₩114,472 | ₩112,609 | ₩113,759 | -0.09% | 167.7만 |
|---|
| 2025.12.15 | ₩116,568 | ₩117,031 | ₩113,893 | ₩114,347 | -1.90% | 111.8만 |
|---|
| 2025.12.12 | ₩118,422 | ₩118,663 | ₩114,847 | ₩115,792 | -2.22% | 157.2만 |
|---|
| 2025.12.11 | ₩116,095 | ₩118,431 | ₩115,391 | ₩117,379 | +1.11% | 175.4만 |
|---|
| 2025.12.10 | ₩113,179 | ₩116,630 | ₩112,885 | ₩115,908 | +2.41% | 135.6만 |
|---|
| 2025.12.09 | ₩111,895 | ₩115,524 | ₩111,316 | ₩113,152 | +1.12% | 131.9만 |
|---|
| 2025.12.08 | ₩112,207 | ₩112,867 | ₩111,102 | ₩112,065 | -0.13% | 102.7만 |
|---|
| 2025.12.05 | ₩110,914 | ₩112,965 | ₩110,905 | ₩112,573 | +1.50% | 87.1만 |
|---|
| 2025.12.04 | ₩110,308 | ₩112,029 | ₩109,827 | ₩111,182 | +0.79% | 99.1만 |
|---|
| 2025.12.03 | ₩107,339 | ₩109,880 | ₩107,339 | ₩109,604 | +2.11% | 74.1만 |
|---|
| 2025.12.02 | ₩108,730 | ₩108,757 | ₩107,187 | ₩107,223 | -1.39% | 58만 |
|---|
| 2025.12.01 | ₩107,695 | ₩108,944 | ₩105,948 | ₩108,106 | +0.38% | 80.5만 |
|---|
| 2025.11.28 | ₩108,543 | ₩109,247 | ₩108,025 | ₩108,783 | +0.22% | 46.5만 |
|---|
| 2025.11.26 | ₩107,838 | ₩109,176 | ₩107,446 | ₩108,034 | +0.18% | 69.6만 |
|---|
| 2025.11.25 | ₩104,111 | ₩107,811 | ₩104,111 | ₩107,526 | +3.28% | 84.3만 |
|---|
| 2025.11.24 | ₩105,511 | ₩106,153 | ₩103,549 | ₩105,716 | +0.19% | 129.6만 |
|---|
| 2025.11.21 | ₩103,086 | ₩105,154 | ₩100,830 | ₩104,289 | +1.17% | 165만 |
|---|
| 2025.11.20 | ₩107,910 | ₩108,792 | ₩102,560 | ₩102,756 | -4.78% | 245.6만 |
|---|
| 2025.11.19 | ₩104,807 | ₩105,975 | ₩104,022 | ₩105,770 | +0.92% | 113.4만 |
|---|
| 2025.11.18 | ₩102,827 | ₩104,994 | ₩102,461 | ₩104,147 | +1.28% | 101.1만 |
|---|
| 2025.11.17 | ₩107,267 | ₩107,597 | ₩103,264 | ₩103,674 | -3.35% | 83.5만 |
|---|
| 2025.11.14 | ₩107,794 | ₩108,926 | ₩106,296 | ₩107,713 | -0.07% | 97만 |
|---|
| 2025.11.13 | ₩110,700 | ₩111,753 | ₩108,703 | ₩108,819 | -1.70% | 96.8만 |
|---|
| 2025.11.12 | ₩109,818 | ₩112,109 | ₩109,372 | ₩111,476 | +1.51% | 107.4만 |
|---|
| 2025.11.11 | ₩108,855 | ₩110,121 | ₩108,694 | ₩109,220 | +0.34% | 206.4만 |
|---|
| 2025.11.10 | ₩109,390 | ₩110,183 | ₩107,553 | ₩108,658 | -0.67% | 99.2만 |
|---|
| 2025.11.07 | ₩106,510 | ₩108,552 | ₩105,698 | ₩108,552 | +1.92% | 81.3만 |
|---|
| 2025.11.06 | ₩106,733 | ₩107,651 | ₩105,270 | ₩107,062 | +0.31% | 81.9만 |
|---|
| 2025.11.05 | ₩106,536 | ₩107,392 | ₩105,083 | ₩106,527 | -0.01% | 89.7만 |
|---|
| 2025.11.04 | ₩105,252 | ₩107,214 | ₩104,539 | ₩106,492 | +1.18% | 96.6만 |
|---|
| 2025.11.03 | ₩105,127 | ₩106,242 | ₩103,995 | ₩106,224 | +1.04% | 115만 |
|---|
| 2025.10.31 | ₩104,914 | ₩106,055 | ₩103,772 | ₩105,600 | +0.65% | 138.7만 |
|---|
| 2025.10.30 | ₩104,387 | ₩107,339 | ₩104,387 | ₩105,012 | +0.60% | 177.7만 |
|---|
| 2025.10.29 | ₩103,683 | ₩104,851 | ₩103,166 | ₩104,824 | +1.10% | 163.1만 |
|---|
| 2025.10.28 | ₩105,948 | ₩106,055 | ₩104,539 | ₩104,815 | -1.07% | 102.3만 |
|---|
| 2025.10.27 | ₩106,652 | ₩107,865 | ₩106,073 | ₩106,162 | -0.46% | 116.5만 |
|---|
| 2025.10.24 | ₩105,217 | ₩105,975 | ₩104,387 | ₩105,163 | -0.05% | 89.9만 |
|---|
| 2025.10.23 | ₩104,753 | ₩105,743 | ₩103,371 | ₩103,951 | -0.77% | 151.7만 |
|---|
| 2025.10.22 | ₩100,892 | ₩105,404 | ₩99,992 | ₩104,049 | +3.13% | 255.3만 |
|---|
| 2025.10.21 | ₩98,779 | ₩100,696 | ₩98,779 | ₩100,205 | +1.44% | 128.5만 |
|---|
| 2025.10.20 | ₩99,242 | ₩100,696 | ₩99,136 | ₩100,000 | +0.76% | 77.3만 |
|---|
| 2025.10.17 | ₩96,817 | ₩98,538 | ₩95,899 | ₩98,262 | +1.49% | 103.1만 |
|---|
| 2025.10.16 | ₩100,107 | ₩100,179 | ₩95,569 | ₩96,674 | -3.43% | 165.2만 |
|---|
| 2025.10.15 | ₩100,651 | ₩100,892 | ₩99,055 | ₩99,920 | -0.73% | 76.3만 |
|---|
| 2025.10.14 | ₩96,532 | ₩99,724 | ₩96,452 | ₩99,037 | +2.60% | 60.8만 |
|---|
| 2025.10.13 | ₩97,174 | ₩98,074 | ₩96,496 | ₩97,638 | +0.48% | 80.7만 |
|---|
| 2025.10.10 | ₩99,885 | ₩100,286 | ₩95,373 | ₩95,462 | -4.43% | 131.2만 |
|---|