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 | ₩93,539 | ₩94,219 | ₩92,912 | ₩93,832 | +0.31% | 75.4만 |
| 2026.10.08 | ₩92,058 | ₩93,765 | ₩92,058 | ₩93,525 | +1.59% | 113.9만 |
| 2026.10.07 | ₩93,685 | ₩93,685 | ₩91,124 | ₩92,992 | -0.74% | 108.3만 |
| 2026.10.06 | ₩94,392 | ₩95,099 | ₩93,472 | ₩93,539 | -0.90% | 135.4만 |
| 2026.10.05 | ₩93,792 | ₩94,953 | ₩92,258 | ₩94,219 | +0.46% | 134.3만 |
| 2026.10.02 | ₩93,939 | ₩94,192 | ₩92,712 | ₩93,752 | -0.20% | 145.5만 |
| 2026.10.01 | ₩92,925 | ₩94,379 | ₩91,805 | ₩93,832 | +0.98% | 123.7만 |
| 2026.09.30 | ₩92,685 | ₩94,206 | ₩92,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,432 |
| +0.81% |
| 169.6만 |
| 2026.09.29 | ₩93,659 | ₩94,486 | ₩92,565 | ₩92,978 | -0.73% | 147만 |
|---|
| 2026.09.28 | ₩93,499 | ₩93,966 | ₩92,418 | ₩93,926 | +0.46% | 215.6만 |
|---|
| 2026.09.25 | ₩93,565 | ₩94,593 | ₩91,805 | ₩93,845 | +0.30% | 197.8만 |
|---|
| 2026.09.24 | ₩95,726 | ₩96,140 | ₩92,685 | ₩93,259 | -2.58% | 299.7만 |
|---|
| 2026.09.23 | ₩97,167 | ₩98,421 | ₩95,806 | ₩95,953 | -1.25% | 130.8만 |
|---|
| 2026.09.22 | ₩101,342 | ₩101,342 | ₩96,033 | ₩97,621 | -3.67% | 161.5만 |
|---|
| 2026.09.21 | ₩101,316 | ₩102,756 | ₩100,862 | ₩101,009 | -0.30% | 87.5만 |
|---|
| 2026.09.18 | ₩100,395 | ₩101,409 | ₩99,101 | ₩101,102 | +0.70% | 278.9만 |
|---|
| 2026.09.17 | ₩101,956 | ₩102,063 | ₩99,862 | ₩100,729 | -1.20% | 101.5만 |
|---|
| 2026.09.16 | ₩102,316 | ₩102,917 | ₩98,928 | ₩100,822 | -1.46% | 152.9만 |
|---|
| 2026.09.15 | ₩103,383 | ₩104,291 | ₩101,903 | ₩102,476 | -0.88% | 73.2만 |
|---|
| 2026.09.14 | ₩106,091 | ₩106,358 | ₩103,544 | ₩104,010 | -1.96% | 59.3만 |
|---|
| 2026.09.11 | ₩105,665 | ₩107,679 | ₩105,184 | ₩106,398 | +0.69% | 72.5만 |
|---|
| 2026.09.10 | ₩107,666 | ₩108,039 | ₩106,198 | ₩106,305 | -1.26% | 94.1만 |
|---|
| 2026.09.09 | ₩107,292 | ₩107,679 | ₩105,905 | ₩107,585 | +0.27% | 157.8만 |
|---|
| 2026.09.08 | ₩108,079 | ₩109,453 | ₩106,532 | ₩107,732 | -0.32% | 175만 |
|---|
| 2026.09.04 | ₩109,106 | ₩109,520 | ₩107,759 | ₩108,706 | -0.37% | 64.9만 |
|---|
| 2026.09.03 | ₩107,986 | ₩109,800 | ₩107,706 | ₩109,760 | +1.64% | 81.4만 |
|---|
| 2026.09.02 | ₩105,184 | ₩109,000 | ₩105,184 | ₩106,732 | +1.47% | 95만 |
|---|
| 2026.09.01 | ₩106,438 | ₩108,106 | ₩104,971 | ₩105,171 | -1.19% | 68.6만 |
|---|
| 2026.08.31 | ₩108,119 | ₩108,359 | ₩107,572 | ₩107,759 | -0.33% | 101.6만 |
|---|
| 2026.08.28 | ₩108,106 | ₩108,933 | ₩107,772 | ₩108,439 | +0.31% | 113.9만 |
|---|
| 2026.08.27 | ₩107,265 | ₩108,333 | ₩106,745 | ₩107,799 | +0.50% | 107.5만 |
|---|
| 2026.08.26 | ₩106,038 | ₩108,252 | ₩104,757 | ₩107,746 | +1.61% | 101.7만 |
|---|
| 2026.08.25 | ₩107,959 | ₩108,212 | ₩106,145 | ₩106,158 | -1.67% | 152.7만 |
|---|
| 2026.08.24 | ₩107,999 | ₩109,600 | ₩107,345 | ₩107,786 | -0.20% | 71.4만 |
|---|
| 2026.08.21 | ₩107,572 | ₩108,986 | ₩107,532 | ₩107,999 | +0.40% | 144.4만 |
|---|
| 2026.08.20 | ₩110,253 | ₩110,480 | ₩106,492 | ₩106,558 | -3.35% | 112.9만 |
|---|
| 2026.08.19 | ₩112,254 | ₩112,775 | ₩110,187 | ₩110,347 | -1.70% | 121.7만 |
|---|
| 2026.08.18 | ₩112,081 | ₩112,921 | ₩111,027 | ₩111,694 | -0.35% | 80.6만 |
|---|
| 2026.08.17 | ₩113,708 | ₩114,669 | ₩111,948 | ₩112,041 | -1.47% | 101.5만 |
|---|
| 2026.08.14 | ₩114,415 | ₩114,976 | ₩113,695 | ₩114,215 | -0.17% | 58만 |
|---|
| 2026.08.13 | ₩114,576 | ₩114,776 | ₩112,388 | ₩114,295 | -0.24% | 82.3만 |
|---|
| 2026.08.12 | ₩112,748 | ₩113,655 | ₩112,174 | ₩113,308 | +0.50% | 82.7만 |
|---|
| 2026.08.11 | ₩111,801 | ₩113,762 | ₩111,801 | ₩112,588 | +0.70% | 86.2만 |
|---|
| 2026.08.10 | ₩110,360 | ₩112,214 | ₩110,013 | ₩111,627 | +1.15% | 93.4만 |
|---|
| 2026.08.07 | ₩111,094 | ₩111,601 | ₩110,320 | ₩110,840 | -0.23% | 67.4만 |
|---|
| 2026.08.06 | ₩113,508 | ₩113,642 | ₩110,894 | ₩111,241 | -2.00% | 74만 |
|---|
| 2026.08.05 | ₩113,388 | ₩114,122 | ₩111,454 | ₩112,468 | -0.81% | 86.7만 |
|---|
| 2026.08.04 | ₩112,508 | ₩113,122 | ₩111,908 | ₩112,121 | -0.34% | 103.8만 |
|---|
| 2026.08.03 | ₩110,547 | ₩111,748 | ₩109,426 | ₩111,481 | +0.84% | 111.2만 |
|---|
| 2026.07.31 | ₩110,534 | ₩111,161 | ₩109,280 | ₩110,600 | +0.06% | 90.4만 |
|---|
| 2026.07.30 | ₩110,840 | ₩110,840 | ₩107,519 | ₩110,227 | -0.55% | 128.2만 |
|---|
| 2026.07.29 | ₩111,934 | ₩112,841 | ₩109,173 | ₩109,280 | -2.37% | 174.5만 |
|---|
| 2026.07.28 | ₩106,638 | ₩113,175 | ₩106,638 | ₩112,908 | +5.88% | 171.4만 |
|---|
| 2026.07.27 | ₩109,106 | ₩110,774 | ₩109,040 | ₩109,880 | +0.71% | 120.6만 |
|---|
| 2026.07.24 | ₩106,372 | ₩107,919 | ₩105,838 | ₩107,812 | +1.35% | 123.2만 |
|---|
| 2026.07.23 | ₩105,331 | ₩107,399 | ₩105,078 | ₩106,131 | +0.76% | 140.2만 |
|---|
| 2026.07.22 | ₩104,571 | ₩106,158 | ₩102,917 | ₩105,798 | +1.17% | 170.8만 |
|---|
| 2026.07.21 | ₩103,317 | ₩103,797 | ₩102,276 | ₩103,530 | +0.21% | 127.4만 |
|---|
| 2026.07.20 | ₩103,717 | ₩103,744 | ₩102,476 | ₩103,343 | -0.36% | 84.6만 |
|---|
| 2026.07.17 | ₩103,610 | ₩104,851 | ₩102,076 | ₩102,930 | -0.66% | 108.3만 |
|---|
| 2026.07.16 | ₩105,224 | ₩105,545 | ₩104,050 | ₩104,971 | -0.24% | 102.3만 |
|---|
| 2026.07.15 | ₩102,196 | ₩105,384 | ₩101,996 | ₩105,051 | +2.79% | 190.9만 |
|---|
| 2026.07.14 | ₩100,315 | ₩102,036 | ₩100,209 | ₩101,836 | +1.52% | 94.7만 |
|---|
| 2026.07.13 | ₩100,502 | ₩101,302 | ₩99,648 | ₩100,315 | -0.19% | 81.6만 |
|---|
| 2026.07.10 | ₩101,783 | ₩102,730 | ₩99,568 | ₩100,315 | -1.44% | 109.1만 |
|---|
| 2026.07.09 | ₩98,208 | ₩102,436 | ₩98,208 | ₩101,036 | +2.88% | 152.5만 |
|---|
| 2026.07.08 | ₩99,568 | ₩99,875 | ₩96,660 | ₩97,794 | -1.78% | 119.5만 |
|---|
| 2026.07.07 | ₩100,529 | ₩101,036 | ₩99,528 | ₩100,008 | -0.52% | 106.5만 |
|---|
| 2026.07.06 | ₩97,807 | ₩100,222 | ₩97,727 | ₩100,169 | +2.41% | 108.6만 |
|---|
| 2026.07.02 | ₩97,060 | ₩97,981 | ₩96,647 | ₩97,607 | +0.56% | 99.4만 |
|---|
| 2026.07.01 | ₩93,472 | ₩96,207 | ₩93,472 | ₩95,846 | +2.54% | 158.7만 |
|---|
| 2026.06.30 | ₩91,111 | ₩93,872 | ₩91,017 | ₩93,072 | +2.15% | 142.1만 |
|---|
| 2026.06.29 | ₩92,178 | ₩93,259 | ₩90,457 | ₩90,684 | -1.62% | 246.2만 |
|---|
| 2026.06.26 | ₩94,126 | ₩94,472 | ₩90,737 | ₩92,405 | -1.83% | 346.6만 |
|---|
| 2026.06.25 | ₩97,354 | ₩98,541 | ₩94,766 | ₩95,340 | -2.07% | 166.1만 |
|---|
| 2026.06.24 | ₩98,581 | ₩98,581 | ₩96,207 | ₩97,220 | -1.38% | 139.3만 |
|---|
| 2026.06.23 | ₩97,394 | ₩99,048 | ₩97,287 | ₩98,128 | +0.75% | 128.3만 |
|---|
| 2026.06.22 | ₩98,341 | ₩99,662 | ₩98,061 | ₩98,461 | +0.12% | 134.1만 |
|---|
| 2026.06.18 | ₩98,955 | ₩99,181 | ₩97,407 | ₩98,101 | -0.86% | 219.1만 |
|---|
| 2026.06.17 | ₩98,968 | ₩100,435 | ₩97,927 | ₩97,994 | -0.98% | 148.3만 |
|---|
| 2026.06.16 | ₩98,621 | ₩99,568 | ₩98,261 | ₩99,061 | +0.45% | 101.1만 |
|---|
| 2026.06.15 | ₩98,715 | ₩99,715 | ₩97,581 | ₩97,621 | -1.11% | 113.8만 |
|---|
| 2026.06.12 | ₩96,207 | ₩97,887 | ₩95,566 | ₩96,927 | +0.75% | 89.1만 |
|---|
| 2026.06.11 | ₩94,272 | ₩95,553 | ₩93,365 | ₩95,246 | +1.03% | 123.4만 |
|---|
| 2026.06.10 | ₩94,766 | ₩96,233 | ₩93,605 | ₩93,992 | -0.82% | 116.2만 |
|---|
| 2026.06.09 | ₩94,392 | ₩96,073 | ₩93,072 | ₩95,246 | +0.90% | 144.8만 |
|---|
| 2026.06.08 | ₩94,192 | ₩95,326 | ₩93,725 | ₩93,819 | -0.40% | 116.6만 |
|---|
| 2026.06.05 | ₩95,500 | ₩95,593 | ₩93,752 | ₩94,339 | -1.22% | 122.5만 |
|---|
| 2026.06.04 | ₩93,379 | ₩95,340 | ₩92,992 | ₩95,273 | +2.03% | 184.5만 |
|---|
| 2026.06.03 | ₩91,764 | ₩92,538 | ₩90,657 | ₩92,538 | +0.84% | 133.9만 |
|---|
| 2026.06.02 | ₩91,951 | ₩93,179 | ₩91,231 | ₩92,552 | +0.65% | 122.5만 |
|---|
| 2026.06.01 | ₩92,258 | ₩93,939 | ₩91,791 | ₩92,485 | +0.25% | 163.9만 |
|---|
| 2026.05.29 | ₩92,872 | ₩95,260 | ₩92,845 | ₩93,579 | +0.76% | 157만 |
|---|
| 2026.05.28 | ₩92,925 | ₩94,192 | ₩92,045 | ₩93,845 | +0.99% | 167.8만 |
|---|
| 2026.05.27 | ₩96,620 | ₩96,620 | ₩93,579 | ₩94,219 | -2.49% | 157.8만 |
|---|
| 2026.05.26 | ₩96,754 | ₩97,434 | ₩96,273 | ₩96,874 | +0.12% | 86.9만 |
|---|
| 2026.05.22 | ₩97,821 | ₩98,261 | ₩96,100 | ₩96,834 | -1.01% | 122.3만 |
|---|
| 2026.05.21 | ₩96,954 | ₩97,754 | ₩95,366 | ₩96,887 | -0.07% | 175.9만 |
|---|
| 2026.05.20 | ₩97,260 | ₩98,301 | ₩96,220 | ₩97,474 | +0.22% | 116.1만 |
|---|
| 2026.05.19 | ₩98,781 | ₩98,821 | ₩96,700 | ₩96,860 | -1.94% | 105.3만 |
|---|
| 2026.05.18 | ₩99,088 | ₩101,062 | ₩98,594 | ₩98,768 | -0.32% | 101.1만 |
|---|
| 2026.05.15 | ₩99,902 | ₩100,462 | ₩97,967 | ₩99,155 | -0.75% | 121.9만 |
|---|
| 2026.05.14 | ₩100,329 | ₩101,289 | ₩99,181 | ₩100,089 | -0.24% | 102.2만 |
|---|
| 2026.05.13 | ₩99,568 | ₩99,755 | ₩98,088 | ₩99,341 | -0.23% | 158.7만 |
|---|
| 2026.05.12 | ₩97,554 | ₩100,395 | ₩97,554 | ₩100,049 | +2.56% | 200.4만 |
|---|
| 2026.05.11 | ₩102,556 | ₩102,556 | ₩98,048 | ₩99,515 | -2.97% | 262.3만 |
|---|
| 2026.05.08 | ₩101,756 | ₩102,490 | ₩100,689 | ₩102,049 | +0.29% | 140.3만 |
|---|
| 2026.05.07 | ₩104,931 | ₩105,331 | ₩100,862 | ₩101,596 | -3.18% | 189만 |
|---|
| 2026.05.06 | ₩104,891 | ₩105,545 | ₩103,757 | ₩104,691 | -0.19% | 127.2만 |
|---|
| 2026.05.05 | ₩102,356 | ₩104,024 | ₩102,063 | ₩103,717 | +1.33% | 69.1만 |
|---|
| 2026.05.04 | ₩103,557 | ₩103,637 | ₩100,515 | ₩101,863 | -1.64% | 116.3만 |
|---|
| 2026.05.01 | ₩105,144 | ₩105,438 | ₩102,330 | ₩102,756 | -2.27% | 120.7만 |
|---|
| 2026.04.30 | ₩102,450 | ₩105,384 | ₩102,330 | ₩105,131 | +2.62% | 76.4만 |
|---|
| 2026.04.29 | ₩103,784 | ₩104,197 | ₩102,330 | ₩103,183 | -0.58% | 99.4만 |
|---|
| 2026.04.28 | ₩103,490 | ₩105,304 | ₩103,277 | ₩104,237 | +0.72% | 114.3만 |
|---|
| 2026.04.27 | ₩102,997 | ₩104,651 | ₩102,756 | ₩103,757 | +0.74% | 138.4만 |
|---|
| 2026.04.24 | ₩102,623 | ₩104,170 | ₩102,143 | ₩102,970 | +0.34% | 114.2만 |
|---|
| 2026.04.23 | ₩101,369 | ₩106,598 | ₩101,089 | ₩102,570 | +1.18% | 284.2만 |
|---|
| 2026.04.22 | ₩108,586 | ₩110,013 | ₩103,103 | ₩103,210 | -4.95% | 249.3만 |
|---|
| 2026.04.21 | ₩107,425 | ₩111,814 | ₩107,425 | ₩109,747 | +2.16% | 171.1만 |
|---|
| 2026.04.20 | ₩109,200 | ₩110,734 | ₩108,466 | ₩108,933 | -0.24% | 89만 |
|---|
| 2026.04.17 | ₩110,253 | ₩111,681 | ₩108,853 | ₩109,813 | -0.40% | 125.2만 |
|---|
| 2026.04.16 | ₩109,213 | ₩109,720 | ₩107,399 | ₩107,732 | -1.36% | 143.9만 |
|---|
| 2026.04.15 | ₩106,158 | ₩109,747 | ₩106,158 | ₩109,186 | +2.85% | 96.4만 |
|---|
| 2026.04.14 | ₩106,825 | ₩108,159 | ₩106,078 | ₩107,599 | +0.72% | 114.1만 |
|---|
| 2026.04.13 | ₩102,076 | ₩106,452 | ₩101,876 | ₩106,171 | +4.01% | 90.6만 |
|---|
| 2026.04.10 | ₩103,664 | ₩103,664 | ₩101,863 | ₩103,037 | -0.60% | 84.1만 |
|---|
| 2026.04.09 | ₩102,076 | ₩103,557 | ₩100,862 | ₩102,890 | +0.80% | 130.3만 |
|---|
| 2026.04.08 | ₩101,222 | ₩103,490 | ₩100,982 | ₩102,610 | +1.37% | 158.3만 |
|---|
| 2026.04.07 | ₩96,834 | ₩98,501 | ₩96,207 | ₩98,181 | +1.39% | 103만 |
|---|
| 2026.04.06 | ₩98,514 | ₩99,341 | ₩97,487 | ₩97,581 | -0.95% | 131.9만 |
|---|
| 2026.04.02 | ₩96,860 | ₩100,542 | ₩96,567 | ₩98,808 | +2.01% | 110.4만 |
|---|
| 2026.04.01 | ₩99,795 | ₩100,889 | ₩97,341 | ₩98,688 | -1.11% | 177.7만 |
|---|
| 2026.03.31 | ₩95,406 | ₩99,408 | ₩95,406 | ₩98,608 | +3.36% | 169.3만 |
|---|
| 2026.03.30 | ₩95,006 | ₩97,180 | ₩94,739 | ₩95,860 | +0.90% | 184.9만 |
|---|
| 2026.03.27 | ₩95,606 | ₩96,874 | ₩94,099 | ₩94,619 | -1.03% | 263.5만 |
|---|
| 2026.03.26 | ₩96,100 | ₩97,474 | ₩95,820 | ₩96,367 | +0.28% | 112.6만 |
|---|
| 2026.03.25 | ₩96,900 | ₩98,154 | ₩95,366 | ₩96,754 | -0.15% | 89.3만 |
|---|
| 2026.03.24 | ₩95,580 | ₩97,781 | ₩95,353 | ₩96,180 | +0.63% | 143.3만 |
|---|
| 2026.03.23 | ₩96,914 | ₩98,808 | ₩95,540 | ₩96,287 | -0.65% | 179.3만 |
|---|
| 2026.03.20 | ₩93,619 | ₩94,913 | ₩93,112 | ₩94,406 | +0.84% | 222.3만 |
|---|
| 2026.03.19 | ₩92,698 | ₩94,606 | ₩92,458 | ₩93,792 | +1.18% | 105.4만 |
|---|
| 2026.03.18 | ₩94,446 | ₩95,846 | ₩93,525 | ₩93,579 | -0.92% | 192.7만 |
|---|
| 2026.03.17 | ₩94,446 | ₩96,100 | ₩94,446 | ₩94,913 | +0.49% | 123만 |
|---|
| 2026.03.16 | ₩94,713 | ₩95,633 | ₩93,072 | ₩93,152 | -1.65% | 172.4만 |
|---|
| 2026.03.13 | ₩95,353 | ₩96,433 | ₩93,605 | ₩93,685 | -1.75% | 112.3만 |
|---|
| 2026.03.12 | ₩94,619 | ₩95,686 | ₩94,046 | ₩94,472 | -0.16% | 156.6만 |
|---|
| 2026.03.11 | ₩96,460 | ₩97,541 | ₩93,926 | ₩96,940 | +0.50% | 170.3만 |
|---|
| 2026.03.10 | ₩98,514 | ₩98,594 | ₩96,153 | ₩96,460 | -2.09% | 141.8만 |
|---|
| 2026.03.09 | ₩95,953 | ₩97,981 | ₩93,805 | ₩97,447 | +1.56% | 125.5만 |
|---|
| 2026.03.06 | ₩97,687 | ₩98,141 | ₩95,366 | ₩97,581 | -0.11% | 134.5만 |
|---|
| 2026.03.05 | ₩99,542 | ₩101,783 | ₩98,541 | ₩100,155 | +0.62% | 89만 |
|---|
| 2026.03.04 | ₩100,382 | ₩100,529 | ₩99,088 | ₩100,315 | -0.07% | 121.1만 |
|---|
| 2026.03.03 | ₩97,741 | ₩100,542 | ₩96,940 | ₩99,702 | +2.01% | 148.3만 |
|---|
| 2026.03.02 | ₩96,380 | ₩101,529 | ₩95,927 | ₩100,809 | +4.60% | 146.7만 |
|---|
| 2026.02.27 | ₩102,076 | ₩102,116 | ₩97,901 | ₩98,781 | -3.23% | 172만 |
|---|
| 2026.02.26 | ₩103,072 | ₩105,313 | ₩103,072 | ₩104,691 | +1.57% | 152.4만 |
|---|
| 2026.02.25 | ₩101,596 | ₩103,072 | ₩99,960 | ₩102,298 | +0.69% | 117.2만 |
|---|
| 2026.02.24 | ₩99,764 | ₩101,445 | ₩99,088 | ₩100,502 | +0.74% | 226.7만 |
|---|
| 2026.02.23 | ₩105,322 | ₩105,705 | ₩99,052 | ₩99,951 | -5.10% | 262.4만 |
|---|
| 2026.02.20 | ₩105,447 | ₩106,790 | ₩104,095 | ₩106,638 | +1.13% | 162.7만 |
|---|
| 2026.02.19 | ₩106,247 | ₩106,976 | ₩104,682 | ₩106,203 | -0.04% | 148.3만 |
|---|
| 2026.02.18 | ₩105,260 | ₩107,910 | ₩104,984 | ₩107,154 | +1.80% | 211.2만 |
|---|
| 2026.02.17 | ₩106,309 | ₩107,599 | ₩103,962 | ₩105,038 | -1.20% | 198.6만 |
|---|
| 2026.02.13 | ₩106,469 | ₩107,243 | ₩103,419 | ₩105,829 | -0.60% | 158.6만 |
|---|
| 2026.02.12 | ₩110,640 | ₩112,019 | ₩102,903 | ₩105,607 | -4.55% | 253.3만 |
|---|
| 2026.02.11 | ₩112,730 | ₩113,388 | ₩109,395 | ₩110,285 | -2.17% | 193만 |
|---|
| 2026.02.10 | ₩115,505 | ₩116,759 | ₩107,679 | ₩111,636 | -3.35% | 439.1만 |
|---|
| 2026.02.09 | ₩116,074 | ₩117,141 | ₩115,870 | ₩116,083 | +0.01% | 99만 |
|---|
| 2026.02.06 | ₩115,612 | ₩116,963 | ₩115,540 | ₩116,154 | +0.47% | 205.7만 |
|---|
| 2026.02.05 | ₩113,842 | ₩114,607 | ₩111,450 | ₩113,869 | +0.02% | 160.1만 |
|---|
| 2026.02.04 | ₩110,623 | ₩115,327 | ₩110,213 | ₩114,607 | +3.60% | 158.2만 |
|---|
| 2026.02.03 | ₩110,276 | ₩111,147 | ₩107,581 | ₩110,525 | +0.23% | 197.3만 |
|---|
| 2026.02.02 | ₩110,756 | ₩110,854 | ₩108,951 | ₩110,436 | -0.29% | 153.2만 |
|---|
| 2026.01.30 | ₩109,333 | ₩111,165 | ₩109,022 | ₩109,653 | +0.29% | 207.8만 |
|---|
| 2026.01.29 | ₩113,486 | ₩114,438 | ₩109,146 | ₩110,783 | -2.38% | 191.7만 |
|---|
| 2026.01.28 | ₩113,833 | ₩113,833 | ₩109,217 | ₩112,268 | -1.37% | 271.9만 |
|---|
| 2026.01.27 | ₩114,589 | ₩114,847 | ₩111,796 | ₩112,357 | -1.95% | 147.4만 |
|---|
| 2026.01.26 | ₩114,109 | ₩115,274 | ₩113,130 | ₩114,562 | +0.40% | 107.9만 |
|---|
| 2026.01.23 | ₩116,661 | ₩116,661 | ₩112,908 | ₩114,100 | -2.20% | 96.7만 |
|---|
| 2026.01.22 | ₩116,145 | ₩117,426 | ₩115,238 | ₩116,394 | +0.21% | 104.3만 |
|---|
| 2026.01.21 | ₩113,459 | ₩116,127 | ₩112,134 | ₩114,482 | +0.90% | 106.5만 |
|---|
| 2026.01.20 | ₩113,015 | ₩115,354 | ₩112,321 | ₩112,837 | -0.16% | 115.3만 |
|---|
| 2026.01.16 | ₩116,056 | ₩116,883 | ₩115,096 | ₩115,336 | -0.62% | 118.4만 |
|---|
| 2026.01.15 | ₩115,114 | ₩116,892 | ₩114,580 | ₩115,789 | +0.59% | 92.9만 |
|---|
| 2026.01.14 | ₩113,024 | ₩114,731 | ₩111,147 | ₩114,438 | +1.25% | 164.4만 |
|---|
| 2026.01.13 | ₩116,919 | ₩117,399 | ₩114,393 | ₩114,900 | -1.73% | 134.3만 |
|---|
| 2026.01.12 | ₩115,060 | ₩117,266 | ₩114,118 | ₩116,999 | +1.68% | 72.4만 |
|---|
| 2026.01.09 | ₩116,083 | ₩116,803 | ₩114,224 | ₩115,798 | -0.25% | 121.6만 |
|---|
| 2026.01.08 | ₩115,558 | ₩116,492 | ₩114,971 | ₩115,674 | +0.10% | 144.6만 |
|---|
| 2026.01.07 | ₩117,684 | ₩118,440 | ₩115,140 | ₩116,190 | -1.27% | 125만 |
|---|
| 2026.01.06 | ₩117,675 | ₩119,027 | ₩116,652 | ₩118,475 | +0.68% | 115.3만 |
|---|
| 2026.01.05 | ₩114,295 | ₩119,827 | ₩113,984 | ₩118,173 | +3.39% | 128.6만 |
|---|
| 2026.01.02 | ₩111,494 | ₩114,455 | ₩111,103 | ₩114,109 | +2.35% | 82.4만 |
|---|
| 2025.12.31 | ₩113,059 | ₩113,104 | ₩111,334 | ₩111,361 | -1.50% | 83.4만 |
|---|
| 2025.12.30 | ₩113,708 | ₩113,708 | ₩112,704 | ₩112,890 | -0.72% | 58.5만 |
|---|
| 2025.12.29 | ₩114,518 | ₩114,518 | ₩112,988 | ₩113,522 | -0.87% | 59.8만 |
|---|
| 2025.12.26 | ₩114,011 | ₩114,936 | ₩114,011 | ₩114,402 | +0.34% | 52.9만 |
|---|
| 2025.12.24 | ₩114,260 | ₩115,229 | ₩113,468 | ₩114,349 | +0.08% | 50.2만 |
|---|
| 2025.12.23 | ₩114,678 | ₩115,194 | ₩114,055 | ₩114,180 | -0.43% | 80.3만 |
|---|
| 2025.12.22 | ₩113,851 | ₩115,096 | ₩113,628 | ₩114,482 | +0.55% | 82.9만 |
|---|
| 2025.12.19 | ₩111,441 | ₩113,379 | ₩111,441 | ₩113,308 | +1.68% | 201.7만 |
|---|
| 2025.12.18 | ₩112,446 | ₩112,792 | ₩111,014 | ₩111,121 | -1.18% | 118.6만 |
|---|
| 2025.12.17 | ₩113,762 | ₩114,500 | ₩110,872 | ₩111,547 | -1.95% | 202.7만 |
|---|
| 2025.12.16 | ₩113,557 | ₩114,171 | ₩112,312 | ₩113,459 | -0.09% | 167.7만 |
|---|
| 2025.12.15 | ₩116,261 | ₩116,723 | ₩113,593 | ₩114,046 | -1.90% | 111.8만 |
|---|
| 2025.12.12 | ₩118,111 | ₩118,351 | ₩114,544 | ₩115,487 | -2.22% | 157.2만 |
|---|
| 2025.12.11 | ₩115,789 | ₩118,119 | ₩115,087 | ₩117,070 | +1.11% | 175.4만 |
|---|
| 2025.12.10 | ₩112,881 | ₩116,323 | ₩112,588 | ₩115,603 | +2.41% | 135.6만 |
|---|
| 2025.12.09 | ₩111,601 | ₩115,220 | ₩111,023 | ₩112,855 | +1.12% | 131.9만 |
|---|
| 2025.12.08 | ₩111,912 | ₩112,570 | ₩110,809 | ₩111,770 | -0.13% | 102.7만 |
|---|
| 2025.12.05 | ₩110,623 | ₩112,668 | ₩110,614 | ₩112,277 | +1.50% | 87.1만 |
|---|
| 2025.12.04 | ₩110,018 | ₩111,734 | ₩109,538 | ₩110,889 | +0.79% | 99.1만 |
|---|
| 2025.12.03 | ₩107,056 | ₩109,591 | ₩107,056 | ₩109,315 | +2.11% | 74.1만 |
|---|
| 2025.12.02 | ₩108,444 | ₩108,470 | ₩106,905 | ₩106,941 | -1.39% | 58만 |
|---|
| 2025.12.01 | ₩107,412 | ₩108,657 | ₩105,669 | ₩107,821 | +0.38% | 80.5만 |
|---|
| 2025.11.28 | ₩108,257 | ₩108,959 | ₩107,741 | ₩108,497 | +0.22% | 46.5만 |
|---|
| 2025.11.26 | ₩107,554 | ₩108,888 | ₩107,163 | ₩107,750 | +0.18% | 69.6만 |
|---|
| 2025.11.25 | ₩103,837 | ₩107,528 | ₩103,837 | ₩107,243 | +3.28% | 84.3만 |
|---|
| 2025.11.24 | ₩105,233 | ₩105,874 | ₩103,277 | ₩105,438 | +0.19% | 129.6만 |
|---|
| 2025.11.21 | ₩102,814 | ₩104,878 | ₩100,564 | ₩104,015 | +1.17% | 165만 |
|---|
| 2025.11.20 | ₩107,626 | ₩108,506 | ₩102,290 | ₩102,485 | -4.78% | 245.6만 |
|---|
| 2025.11.19 | ₩104,531 | ₩105,696 | ₩103,748 | ₩105,491 | +0.92% | 113.4만 |
|---|
| 2025.11.18 | ₩102,556 | ₩104,717 | ₩102,192 | ₩103,873 | +1.28% | 101.1만 |
|---|
| 2025.11.17 | ₩106,985 | ₩107,314 | ₩102,992 | ₩103,401 | -3.35% | 83.5만 |
|---|
| 2025.11.14 | ₩107,510 | ₩108,639 | ₩106,016 | ₩107,430 | -0.07% | 97만 |
|---|
| 2025.11.13 | ₩110,409 | ₩111,458 | ₩108,417 | ₩108,533 | -1.70% | 96.8만 |
|---|
| 2025.11.12 | ₩109,529 | ₩111,814 | ₩109,084 | ₩111,183 | +1.51% | 107.4만 |
|---|
| 2025.11.11 | ₩108,568 | ₩109,831 | ₩108,408 | ₩108,933 | +0.34% | 206.4만 |
|---|
| 2025.11.10 | ₩109,102 | ₩109,893 | ₩107,270 | ₩108,373 | -0.67% | 99.2만 |
|---|
| 2025.11.07 | ₩106,229 | ₩108,266 | ₩105,420 | ₩108,266 | +1.92% | 81.3만 |
|---|
| 2025.11.06 | ₩106,452 | ₩107,368 | ₩104,993 | ₩106,781 | +0.31% | 81.9만 |
|---|
| 2025.11.05 | ₩106,256 | ₩107,110 | ₩104,806 | ₩106,247 | -0.01% | 89.7만 |
|---|
| 2025.11.04 | ₩104,975 | ₩106,932 | ₩104,264 | ₩106,211 | +1.18% | 96.6만 |
|---|
| 2025.11.03 | ₩104,851 | ₩105,962 | ₩103,721 | ₩105,945 | +1.04% | 115만 |
|---|
| 2025.10.31 | ₩104,637 | ₩105,776 | ₩103,499 | ₩105,322 | +0.65% | 138.7만 |
|---|
| 2025.10.30 | ₩104,113 | ₩107,056 | ₩104,113 | ₩104,735 | +0.60% | 177.7만 |
|---|
| 2025.10.29 | ₩103,410 | ₩104,575 | ₩102,894 | ₩104,548 | +1.10% | 163.1만 |
|---|
| 2025.10.28 | ₩105,669 | ₩105,776 | ₩104,264 | ₩104,540 | -1.07% | 102.3만 |
|---|
| 2025.10.27 | ₩106,372 | ₩107,581 | ₩105,794 | ₩105,882 | -0.46% | 116.5만 |
|---|
| 2025.10.24 | ₩104,940 | ₩105,696 | ₩104,113 | ₩104,886 | -0.05% | 89.9만 |
|---|
| 2025.10.23 | ₩104,477 | ₩105,464 | ₩103,099 | ₩103,677 | -0.77% | 151.7만 |
|---|
| 2025.10.22 | ₩100,627 | ₩105,127 | ₩99,728 | ₩103,775 | +3.13% | 255.3만 |
|---|
| 2025.10.21 | ₩98,519 | ₩100,431 | ₩98,519 | ₩99,942 | +1.44% | 128.5만 |
|---|
| 2025.10.20 | ₩98,981 | ₩100,431 | ₩98,875 | ₩99,737 | +0.76% | 77.3만 |
|---|
| 2025.10.17 | ₩96,562 | ₩98,279 | ₩95,646 | ₩98,003 | +1.49% | 103.1만 |
|---|
| 2025.10.16 | ₩99,844 | ₩99,915 | ₩95,317 | ₩96,420 | -3.43% | 165.2만 |
|---|
| 2025.10.15 | ₩100,386 | ₩100,627 | ₩98,795 | ₩99,657 | -0.73% | 76.3만 |
|---|
| 2025.10.14 | ₩96,278 | ₩99,462 | ₩96,198 | ₩98,777 | +2.60% | 60.8만 |
|---|
| 2025.10.13 | ₩96,918 | ₩97,816 | ₩96,242 | ₩97,381 | +0.48% | 80.7만 |
|---|
| 2025.10.10 | ₩99,622 | ₩100,022 | ₩95,122 | ₩95,211 | -4.43% | 131.2만 |
|---|