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 | ₩93,856 | ₩94,539 | ₩93,227 | ₩94,151 | +0.31% | 75.4만 |
| 2026.10.08 | ₩92,371 | ₩94,084 | ₩92,371 | ₩93,843 | +1.59% | 113.9만 |
| 2026.10.07 | ₩94,004 | ₩94,004 | ₩91,434 | ₩93,308 | -0.74% | 108.3만 |
| 2026.10.06 | ₩94,713 | ₩95,422 | ₩93,789 | ₩93,856 | -0.90% | 135.4만 |
| 2026.10.05 | ₩94,111 | ₩95,275 | ₩92,571 | ₩94,539 | +0.46% | 134.3만 |
| 2026.10.02 | ₩94,258 | ₩94,512 | ₩93,026 | ₩94,070 | -0.20% | 145.5만 |
| 2026.10.01 | ₩93,241 | ₩94,700 | ₩92,116 | ₩94,151 | +0.98% | 123.7만 |
| 2026.09.30 | ₩93,000 | ₩94,526 | ₩92,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,749 |
| +0.81% |
| 169.6만 |
| 2026.09.29 | ₩93,977 | ₩94,807 | ₩92,879 | ₩93,294 | -0.73% | 147만 |
|---|
| 2026.09.28 | ₩93,816 | ₩94,285 | ₩92,732 | ₩94,244 | +0.46% | 215.6만 |
|---|
| 2026.09.25 | ₩93,883 | ₩94,914 | ₩92,116 | ₩94,164 | +0.30% | 197.8만 |
|---|
| 2026.09.24 | ₩96,051 | ₩96,466 | ₩93,000 | ₩93,575 | -2.58% | 299.7만 |
|---|
| 2026.09.23 | ₩97,497 | ₩98,755 | ₩96,132 | ₩96,279 | -1.25% | 130.8만 |
|---|
| 2026.09.22 | ₩101,687 | ₩101,687 | ₩96,359 | ₩97,952 | -3.67% | 161.5만 |
|---|
| 2026.09.21 | ₩101,660 | ₩103,105 | ₩101,205 | ₩101,352 | -0.30% | 87.5만 |
|---|
| 2026.09.18 | ₩100,736 | ₩101,754 | ₩99,438 | ₩101,446 | +0.70% | 278.9만 |
|---|
| 2026.09.17 | ₩102,302 | ₩102,409 | ₩100,201 | ₩101,071 | -1.20% | 101.5만 |
|---|
| 2026.09.16 | ₩102,664 | ₩103,266 | ₩99,264 | ₩101,165 | -1.46% | 152.9만 |
|---|
| 2026.09.15 | ₩103,735 | ₩104,645 | ₩102,249 | ₩102,824 | -0.88% | 73.2만 |
|---|
| 2026.09.14 | ₩106,452 | ₩106,719 | ₩103,895 | ₩104,364 | -1.96% | 59.3만 |
|---|
| 2026.09.11 | ₩106,023 | ₩108,045 | ₩105,542 | ₩106,760 | +0.69% | 72.5만 |
|---|
| 2026.09.10 | ₩108,031 | ₩108,406 | ₩106,559 | ₩106,666 | -1.26% | 94.1만 |
|---|
| 2026.09.09 | ₩107,656 | ₩108,045 | ₩106,264 | ₩107,951 | +0.27% | 157.8만 |
|---|
| 2026.09.08 | ₩108,446 | ₩109,825 | ₩106,893 | ₩108,098 | -0.32% | 175만 |
|---|
| 2026.09.04 | ₩109,477 | ₩109,892 | ₩108,125 | ₩109,075 | -0.37% | 64.9만 |
|---|
| 2026.09.03 | ₩108,352 | ₩110,173 | ₩108,071 | ₩110,133 | +1.64% | 81.4만 |
|---|
| 2026.09.02 | ₩105,542 | ₩109,370 | ₩105,542 | ₩107,094 | +1.47% | 95만 |
|---|
| 2026.09.01 | ₩106,800 | ₩108,473 | ₩105,327 | ₩105,528 | -1.19% | 68.6만 |
|---|
| 2026.08.31 | ₩108,486 | ₩108,727 | ₩107,937 | ₩108,125 | -0.33% | 101.6만 |
|---|
| 2026.08.28 | ₩108,473 | ₩109,303 | ₩108,138 | ₩108,807 | +0.31% | 113.9만 |
|---|
| 2026.08.27 | ₩107,630 | ₩108,700 | ₩107,108 | ₩108,165 | +0.50% | 107.5만 |
|---|
| 2026.08.26 | ₩106,398 | ₩108,620 | ₩105,113 | ₩108,111 | +1.61% | 101.7만 |
|---|
| 2026.08.25 | ₩108,326 | ₩108,580 | ₩106,505 | ₩106,519 | -1.67% | 152.7만 |
|---|
| 2026.08.24 | ₩108,366 | ₩109,972 | ₩107,710 | ₩108,152 | -0.20% | 71.4만 |
|---|
| 2026.08.21 | ₩107,937 | ₩109,356 | ₩107,897 | ₩108,366 | +0.40% | 144.4만 |
|---|
| 2026.08.20 | ₩110,628 | ₩110,855 | ₩106,853 | ₩106,920 | -3.35% | 112.9만 |
|---|
| 2026.08.19 | ₩112,636 | ₩113,158 | ₩110,561 | ₩110,722 | -1.70% | 121.7만 |
|---|
| 2026.08.18 | ₩112,462 | ₩113,305 | ₩111,404 | ₩112,073 | -0.35% | 80.6만 |
|---|
| 2026.08.17 | ₩114,095 | ₩115,058 | ₩112,328 | ₩112,421 | -1.47% | 101.5만 |
|---|
| 2026.08.14 | ₩114,804 | ₩115,366 | ₩114,081 | ₩114,603 | -0.17% | 58만 |
|---|
| 2026.08.13 | ₩114,965 | ₩115,165 | ₩112,769 | ₩114,684 | -0.24% | 82.3만 |
|---|
| 2026.08.12 | ₩113,131 | ₩114,041 | ₩112,555 | ₩113,693 | +0.50% | 82.7만 |
|---|
| 2026.08.11 | ₩112,181 | ₩114,148 | ₩112,181 | ₩112,970 | +0.70% | 86.2만 |
|---|
| 2026.08.10 | ₩110,735 | ₩112,595 | ₩110,387 | ₩112,007 | +1.15% | 93.4만 |
|---|
| 2026.08.07 | ₩111,471 | ₩111,980 | ₩110,695 | ₩111,217 | -0.23% | 67.4만 |
|---|
| 2026.08.06 | ₩113,894 | ₩114,028 | ₩111,270 | ₩111,618 | -2.00% | 74만 |
|---|
| 2026.08.05 | ₩113,773 | ₩114,510 | ₩111,833 | ₩112,850 | -0.81% | 86.7만 |
|---|
| 2026.08.04 | ₩112,890 | ₩113,506 | ₩112,288 | ₩112,502 | -0.34% | 103.8만 |
|---|
| 2026.08.03 | ₩110,922 | ₩112,127 | ₩109,798 | ₩111,859 | +0.84% | 111.2만 |
|---|
| 2026.07.31 | ₩110,909 | ₩111,538 | ₩109,651 | ₩110,976 | +0.06% | 90.4만 |
|---|
| 2026.07.30 | ₩111,217 | ₩111,217 | ₩107,884 | ₩110,601 | -0.55% | 128.2만 |
|---|
| 2026.07.29 | ₩112,314 | ₩113,225 | ₩109,544 | ₩109,651 | -2.37% | 174.5만 |
|---|
| 2026.07.28 | ₩107,000 | ₩113,559 | ₩107,000 | ₩113,291 | +5.88% | 171.4만 |
|---|
| 2026.07.27 | ₩109,477 | ₩111,150 | ₩109,410 | ₩110,253 | +0.71% | 120.6만 |
|---|
| 2026.07.24 | ₩106,733 | ₩108,285 | ₩106,197 | ₩108,178 | +1.35% | 123.2만 |
|---|
| 2026.07.23 | ₩105,689 | ₩107,763 | ₩105,434 | ₩106,492 | +0.76% | 140.2만 |
|---|
| 2026.07.22 | ₩104,926 | ₩106,519 | ₩103,266 | ₩106,157 | +1.17% | 170.8만 |
|---|
| 2026.07.21 | ₩103,668 | ₩104,149 | ₩102,624 | ₩103,882 | +0.21% | 127.4만 |
|---|
| 2026.07.20 | ₩104,069 | ₩104,096 | ₩102,824 | ₩103,694 | -0.36% | 84.6만 |
|---|
| 2026.07.17 | ₩103,962 | ₩105,207 | ₩102,423 | ₩103,279 | -0.66% | 108.3만 |
|---|
| 2026.07.16 | ₩105,582 | ₩105,903 | ₩104,404 | ₩105,327 | -0.24% | 102.3만 |
|---|
| 2026.07.15 | ₩102,543 | ₩105,742 | ₩102,342 | ₩105,408 | +2.79% | 190.9만 |
|---|
| 2026.07.14 | ₩100,656 | ₩102,383 | ₩100,549 | ₩102,182 | +1.52% | 94.7만 |
|---|
| 2026.07.13 | ₩100,843 | ₩101,646 | ₩99,987 | ₩100,656 | -0.19% | 81.6만 |
|---|
| 2026.07.10 | ₩102,128 | ₩103,079 | ₩99,906 | ₩100,656 | -1.44% | 109.1만 |
|---|
| 2026.07.09 | ₩98,541 | ₩102,784 | ₩98,541 | ₩101,379 | +2.88% | 152.5만 |
|---|
| 2026.07.08 | ₩99,906 | ₩100,214 | ₩96,988 | ₩98,126 | -1.78% | 119.5만 |
|---|
| 2026.07.07 | ₩100,870 | ₩101,379 | ₩99,866 | ₩100,348 | -0.52% | 106.5만 |
|---|
| 2026.07.06 | ₩98,140 | ₩100,562 | ₩98,059 | ₩100,509 | +2.41% | 108.6만 |
|---|
| 2026.07.02 | ₩97,390 | ₩98,314 | ₩96,975 | ₩97,939 | +0.56% | 99.4만 |
|---|
| 2026.07.01 | ₩93,789 | ₩96,533 | ₩93,789 | ₩96,172 | +2.54% | 158.7만 |
|---|
| 2026.06.30 | ₩91,420 | ₩94,191 | ₩91,327 | ₩93,388 | +2.15% | 142.1만 |
|---|
| 2026.06.29 | ₩92,491 | ₩93,575 | ₩90,764 | ₩90,992 | -1.62% | 246.2만 |
|---|
| 2026.06.26 | ₩94,445 | ₩94,793 | ₩91,045 | ₩92,719 | -1.83% | 346.6만 |
|---|
| 2026.06.25 | ₩97,684 | ₩98,876 | ₩95,088 | ₩95,663 | -2.07% | 166.1만 |
|---|
| 2026.06.24 | ₩98,916 | ₩98,916 | ₩96,533 | ₩97,551 | -1.38% | 139.3만 |
|---|
| 2026.06.23 | ₩97,725 | ₩99,384 | ₩97,618 | ₩98,461 | +0.75% | 128.3만 |
|---|
| 2026.06.22 | ₩98,675 | ₩100,000 | ₩98,394 | ₩98,795 | +0.12% | 134.1만 |
|---|
| 2026.06.18 | ₩99,291 | ₩99,518 | ₩97,738 | ₩98,434 | -0.86% | 219.1만 |
|---|
| 2026.06.17 | ₩99,304 | ₩100,776 | ₩98,260 | ₩98,327 | -0.98% | 148.3만 |
|---|
| 2026.06.16 | ₩98,956 | ₩99,906 | ₩98,595 | ₩99,398 | +0.45% | 101.1만 |
|---|
| 2026.06.15 | ₩99,050 | ₩100,054 | ₩97,912 | ₩97,952 | -1.11% | 113.8만 |
|---|
| 2026.06.12 | ₩96,533 | ₩98,220 | ₩95,891 | ₩97,256 | +0.75% | 89.1만 |
|---|
| 2026.06.11 | ₩94,592 | ₩95,877 | ₩93,682 | ₩95,570 | +1.03% | 123.4만 |
|---|
| 2026.06.10 | ₩95,088 | ₩96,560 | ₩93,923 | ₩94,311 | -0.82% | 116.2만 |
|---|
| 2026.06.09 | ₩94,713 | ₩96,399 | ₩93,388 | ₩95,570 | +0.90% | 144.8만 |
|---|
| 2026.06.08 | ₩94,512 | ₩95,650 | ₩94,044 | ₩94,137 | -0.40% | 116.6만 |
|---|
| 2026.06.05 | ₩95,824 | ₩95,918 | ₩94,070 | ₩94,659 | -1.22% | 122.5만 |
|---|
| 2026.06.04 | ₩93,696 | ₩95,663 | ₩93,308 | ₩95,596 | +2.03% | 184.5만 |
|---|
| 2026.06.03 | ₩92,076 | ₩92,852 | ₩90,965 | ₩92,852 | +0.84% | 133.9만 |
|---|
| 2026.06.02 | ₩92,263 | ₩93,495 | ₩91,541 | ₩92,866 | +0.65% | 122.5만 |
|---|
| 2026.06.01 | ₩92,571 | ₩94,258 | ₩92,103 | ₩92,799 | +0.25% | 163.9만 |
|---|
| 2026.05.29 | ₩93,187 | ₩95,583 | ₩93,160 | ₩93,896 | +0.76% | 157만 |
|---|
| 2026.05.28 | ₩93,241 | ₩94,512 | ₩92,357 | ₩94,164 | +0.99% | 167.8만 |
|---|
| 2026.05.27 | ₩96,948 | ₩96,948 | ₩93,896 | ₩94,539 | -2.49% | 157.8만 |
|---|
| 2026.05.26 | ₩97,082 | ₩97,765 | ₩96,600 | ₩97,203 | +0.12% | 86.9만 |
|---|
| 2026.05.22 | ₩98,153 | ₩98,595 | ₩96,426 | ₩97,162 | -1.01% | 122.3만 |
|---|
| 2026.05.21 | ₩97,283 | ₩98,086 | ₩95,690 | ₩97,216 | -0.07% | 175.9만 |
|---|
| 2026.05.20 | ₩97,591 | ₩98,635 | ₩96,547 | ₩97,805 | +0.22% | 116.1만 |
|---|
| 2026.05.19 | ₩99,117 | ₩99,157 | ₩97,029 | ₩97,189 | -1.94% | 105.3만 |
|---|
| 2026.05.18 | ₩99,425 | ₩101,406 | ₩98,929 | ₩99,103 | -0.32% | 101.1만 |
|---|
| 2026.05.15 | ₩100,241 | ₩100,803 | ₩98,300 | ₩99,491 | -0.75% | 121.9만 |
|---|
| 2026.05.14 | ₩100,669 | ₩101,633 | ₩99,518 | ₩100,428 | -0.24% | 102.2만 |
|---|
| 2026.05.13 | ₩99,906 | ₩100,094 | ₩98,421 | ₩99,679 | -0.23% | 158.7만 |
|---|
| 2026.05.12 | ₩97,885 | ₩100,736 | ₩97,885 | ₩100,388 | +2.56% | 200.4만 |
|---|
| 2026.05.11 | ₩102,905 | ₩102,905 | ₩98,380 | ₩99,853 | -2.97% | 262.3만 |
|---|
| 2026.05.08 | ₩102,102 | ₩102,838 | ₩101,031 | ₩102,396 | +0.29% | 140.3만 |
|---|
| 2026.05.07 | ₩105,287 | ₩105,689 | ₩101,205 | ₩101,941 | -3.18% | 189만 |
|---|
| 2026.05.06 | ₩105,247 | ₩105,903 | ₩104,109 | ₩105,046 | -0.19% | 127.2만 |
|---|
| 2026.05.05 | ₩102,704 | ₩104,377 | ₩102,409 | ₩104,069 | +1.33% | 69.1만 |
|---|
| 2026.05.04 | ₩103,909 | ₩103,989 | ₩100,857 | ₩102,209 | -1.64% | 116.3만 |
|---|
| 2026.05.01 | ₩105,501 | ₩105,796 | ₩102,677 | ₩103,105 | -2.27% | 120.7만 |
|---|
| 2026.04.30 | ₩102,798 | ₩105,742 | ₩102,677 | ₩105,488 | +2.62% | 76.4만 |
|---|
| 2026.04.29 | ₩104,136 | ₩104,551 | ₩102,677 | ₩103,534 | -0.58% | 99.4만 |
|---|
| 2026.04.28 | ₩103,842 | ₩105,662 | ₩103,627 | ₩104,591 | +0.72% | 114.3만 |
|---|
| 2026.04.27 | ₩103,346 | ₩105,006 | ₩103,105 | ₩104,109 | +0.74% | 138.4만 |
|---|
| 2026.04.24 | ₩102,972 | ₩104,524 | ₩102,490 | ₩103,320 | +0.34% | 114.2만 |
|---|
| 2026.04.23 | ₩101,713 | ₩106,960 | ₩101,432 | ₩102,918 | +1.18% | 284.2만 |
|---|
| 2026.04.22 | ₩108,955 | ₩110,387 | ₩103,453 | ₩103,561 | -4.95% | 249.3만 |
|---|
| 2026.04.21 | ₩107,790 | ₩112,194 | ₩107,790 | ₩110,119 | +2.16% | 171.1만 |
|---|
| 2026.04.20 | ₩109,570 | ₩111,110 | ₩108,834 | ₩109,303 | -0.24% | 89만 |
|---|
| 2026.04.17 | ₩110,628 | ₩112,060 | ₩109,222 | ₩110,186 | -0.40% | 125.2만 |
|---|
| 2026.04.16 | ₩109,584 | ₩110,092 | ₩107,763 | ₩108,098 | -1.36% | 143.9만 |
|---|
| 2026.04.15 | ₩106,519 | ₩110,119 | ₩106,519 | ₩109,557 | +2.85% | 96.4만 |
|---|
| 2026.04.14 | ₩107,188 | ₩108,526 | ₩106,438 | ₩107,964 | +0.72% | 114.1만 |
|---|
| 2026.04.13 | ₩102,423 | ₩106,813 | ₩102,222 | ₩106,532 | +4.01% | 90.6만 |
|---|
| 2026.04.10 | ₩104,016 | ₩104,016 | ₩102,209 | ₩103,387 | -0.60% | 84.1만 |
|---|
| 2026.04.09 | ₩102,423 | ₩103,909 | ₩101,205 | ₩103,239 | +0.80% | 130.3만 |
|---|
| 2026.04.08 | ₩101,566 | ₩103,842 | ₩101,325 | ₩102,958 | +1.37% | 158.3만 |
|---|
| 2026.04.07 | ₩97,162 | ₩98,836 | ₩96,533 | ₩98,514 | +1.39% | 103만 |
|---|
| 2026.04.06 | ₩98,849 | ₩99,679 | ₩97,818 | ₩97,912 | -0.95% | 131.9만 |
|---|
| 2026.04.02 | ₩97,189 | ₩100,884 | ₩96,895 | ₩99,143 | +2.01% | 110.4만 |
|---|
| 2026.04.01 | ₩100,134 | ₩101,232 | ₩97,671 | ₩99,023 | -1.11% | 177.7만 |
|---|
| 2026.03.31 | ₩95,730 | ₩99,746 | ₩95,730 | ₩98,943 | +3.36% | 169.3만 |
|---|
| 2026.03.30 | ₩95,329 | ₩97,510 | ₩95,061 | ₩96,185 | +0.90% | 184.9만 |
|---|
| 2026.03.27 | ₩95,931 | ₩97,203 | ₩94,418 | ₩94,941 | -1.03% | 263.5만 |
|---|
| 2026.03.26 | ₩96,426 | ₩97,805 | ₩96,145 | ₩96,694 | +0.28% | 112.6만 |
|---|
| 2026.03.25 | ₩97,229 | ₩98,488 | ₩95,690 | ₩97,082 | -0.15% | 89.3만 |
|---|
| 2026.03.24 | ₩95,904 | ₩98,113 | ₩95,677 | ₩96,507 | +0.63% | 143.3만 |
|---|
| 2026.03.23 | ₩97,243 | ₩99,143 | ₩95,864 | ₩96,614 | -0.65% | 179.3만 |
|---|
| 2026.03.20 | ₩93,937 | ₩95,235 | ₩93,428 | ₩94,726 | +0.84% | 222.3만 |
|---|
| 2026.03.19 | ₩93,013 | ₩94,927 | ₩92,772 | ₩94,111 | +1.18% | 105.4만 |
|---|
| 2026.03.18 | ₩94,767 | ₩96,172 | ₩93,843 | ₩93,896 | -0.92% | 192.7만 |
|---|
| 2026.03.17 | ₩94,767 | ₩96,426 | ₩94,767 | ₩95,235 | +0.49% | 123만 |
|---|
| 2026.03.16 | ₩95,034 | ₩95,958 | ₩93,388 | ₩93,468 | -1.65% | 172.4만 |
|---|
| 2026.03.13 | ₩95,677 | ₩96,761 | ₩93,923 | ₩94,004 | -1.75% | 112.3만 |
|---|
| 2026.03.12 | ₩94,941 | ₩96,011 | ₩94,365 | ₩94,793 | -0.16% | 156.6만 |
|---|
| 2026.03.11 | ₩96,788 | ₩97,872 | ₩94,244 | ₩97,270 | +0.50% | 170.3만 |
|---|
| 2026.03.10 | ₩98,849 | ₩98,929 | ₩96,480 | ₩96,788 | -2.09% | 141.8만 |
|---|
| 2026.03.09 | ₩96,279 | ₩98,314 | ₩94,124 | ₩97,778 | +1.56% | 125.5만 |
|---|
| 2026.03.06 | ₩98,019 | ₩98,474 | ₩95,690 | ₩97,912 | -0.11% | 134.5만 |
|---|
| 2026.03.05 | ₩99,880 | ₩102,128 | ₩98,876 | ₩100,495 | +0.62% | 89만 |
|---|
| 2026.03.04 | ₩100,723 | ₩100,870 | ₩99,425 | ₩100,656 | -0.07% | 121.1만 |
|---|
| 2026.03.03 | ₩98,073 | ₩100,884 | ₩97,270 | ₩100,040 | +2.01% | 148.3만 |
|---|
| 2026.03.02 | ₩96,707 | ₩101,874 | ₩96,252 | ₩101,151 | +4.60% | 146.7만 |
|---|
| 2026.02.27 | ₩102,423 | ₩102,463 | ₩98,233 | ₩99,117 | -3.23% | 172만 |
|---|
| 2026.02.26 | ₩103,422 | ₩105,671 | ₩103,422 | ₩105,046 | +1.57% | 152.4만 |
|---|
| 2026.02.25 | ₩101,941 | ₩103,422 | ₩100,299 | ₩102,646 | +0.69% | 117.2만 |
|---|
| 2026.02.24 | ₩100,103 | ₩101,789 | ₩99,425 | ₩100,843 | +0.74% | 226.7만 |
|---|
| 2026.02.23 | ₩105,680 | ₩106,064 | ₩99,389 | ₩100,290 | -5.10% | 262.4만 |
|---|
| 2026.02.20 | ₩105,805 | ₩107,152 | ₩104,448 | ₩107,000 | +1.13% | 162.7만 |
|---|
| 2026.02.19 | ₩106,608 | ₩107,340 | ₩105,037 | ₩106,563 | -0.04% | 148.3만 |
|---|
| 2026.02.18 | ₩105,617 | ₩108,277 | ₩105,341 | ₩107,518 | +1.80% | 211.2만 |
|---|
| 2026.02.17 | ₩106,670 | ₩107,964 | ₩104,315 | ₩105,394 | -1.20% | 198.6만 |
|---|
| 2026.02.13 | ₩106,831 | ₩107,607 | ₩103,770 | ₩106,188 | -0.60% | 158.6만 |
|---|
| 2026.02.12 | ₩111,016 | ₩112,399 | ₩103,253 | ₩105,965 | -4.55% | 253.3만 |
|---|
| 2026.02.11 | ₩113,113 | ₩113,773 | ₩109,767 | ₩110,659 | -2.17% | 193만 |
|---|
| 2026.02.10 | ₩115,897 | ₩117,155 | ₩108,045 | ₩112,015 | -3.35% | 439.1만 |
|---|
| 2026.02.09 | ₩116,468 | ₩117,539 | ₩116,263 | ₩116,477 | +0.01% | 99만 |
|---|
| 2026.02.06 | ₩116,004 | ₩117,361 | ₩115,933 | ₩116,549 | +0.47% | 205.7만 |
|---|
| 2026.02.05 | ₩114,228 | ₩114,996 | ₩111,828 | ₩114,255 | +0.02% | 160.1만 |
|---|
| 2026.02.04 | ₩110,998 | ₩115,719 | ₩110,588 | ₩114,996 | +3.60% | 158.2만 |
|---|
| 2026.02.03 | ₩110,650 | ₩111,525 | ₩107,946 | ₩110,900 | +0.23% | 197.3만 |
|---|
| 2026.02.02 | ₩111,132 | ₩111,230 | ₩109,321 | ₩110,811 | -0.29% | 153.2만 |
|---|
| 2026.01.30 | ₩109,704 | ₩111,543 | ₩109,392 | ₩110,026 | +0.29% | 207.8만 |
|---|
| 2026.01.29 | ₩113,872 | ₩114,826 | ₩109,517 | ₩111,159 | -2.38% | 191.7만 |
|---|
| 2026.01.28 | ₩114,220 | ₩114,220 | ₩109,588 | ₩112,649 | -1.37% | 271.9만 |
|---|
| 2026.01.27 | ₩114,978 | ₩115,237 | ₩112,176 | ₩112,738 | -1.95% | 147.4만 |
|---|
| 2026.01.26 | ₩114,496 | ₩115,665 | ₩113,515 | ₩114,951 | +0.40% | 107.9만 |
|---|
| 2026.01.23 | ₩117,057 | ₩117,057 | ₩113,291 | ₩114,487 | -2.20% | 96.7만 |
|---|
| 2026.01.22 | ₩116,540 | ₩117,825 | ₩115,629 | ₩116,789 | +0.21% | 104.3만 |
|---|
| 2026.01.21 | ₩113,845 | ₩116,522 | ₩112,515 | ₩114,871 | +0.90% | 106.5만 |
|---|
| 2026.01.20 | ₩113,399 | ₩115,745 | ₩112,703 | ₩113,220 | -0.16% | 115.3만 |
|---|
| 2026.01.16 | ₩116,450 | ₩117,280 | ₩115,487 | ₩115,728 | -0.62% | 118.4만 |
|---|
| 2026.01.15 | ₩115,504 | ₩117,289 | ₩114,969 | ₩116,183 | +0.59% | 92.9만 |
|---|
| 2026.01.14 | ₩113,407 | ₩115,121 | ₩111,525 | ₩114,826 | +1.25% | 164.4만 |
|---|
| 2026.01.13 | ₩117,316 | ₩117,798 | ₩114,782 | ₩115,290 | -1.73% | 134.3만 |
|---|
| 2026.01.12 | ₩115,451 | ₩117,664 | ₩114,505 | ₩117,396 | +1.68% | 72.4만 |
|---|
| 2026.01.09 | ₩116,477 | ₩117,200 | ₩114,612 | ₩116,192 | -0.25% | 121.6만 |
|---|
| 2026.01.08 | ₩115,951 | ₩116,888 | ₩115,362 | ₩116,067 | +0.10% | 144.6만 |
|---|
| 2026.01.07 | ₩118,083 | ₩118,842 | ₩115,531 | ₩116,584 | -1.27% | 125만 |
|---|
| 2026.01.06 | ₩118,074 | ₩119,431 | ₩117,048 | ₩118,878 | +0.68% | 115.3만 |
|---|
| 2026.01.05 | ₩114,684 | ₩120,234 | ₩114,371 | ₩118,574 | +3.39% | 128.6만 |
|---|
| 2026.01.02 | ₩111,873 | ₩114,844 | ₩111,480 | ₩114,496 | +2.35% | 82.4만 |
|---|
| 2025.12.31 | ₩113,443 | ₩113,488 | ₩111,712 | ₩111,739 | -1.50% | 83.4만 |
|---|
| 2025.12.30 | ₩114,095 | ₩114,095 | ₩113,086 | ₩113,274 | -0.72% | 58.5만 |
|---|
| 2025.12.29 | ₩114,907 | ₩114,907 | ₩113,372 | ₩113,907 | -0.87% | 59.8만 |
|---|
| 2025.12.26 | ₩114,398 | ₩115,326 | ₩114,398 | ₩114,791 | +0.34% | 52.9만 |
|---|
| 2025.12.24 | ₩114,648 | ₩115,620 | ₩113,854 | ₩114,737 | +0.08% | 50.2만 |
|---|
| 2025.12.23 | ₩115,067 | ₩115,585 | ₩114,443 | ₩114,568 | -0.43% | 80.3만 |
|---|
| 2025.12.22 | ₩114,237 | ₩115,487 | ₩114,014 | ₩114,871 | +0.55% | 82.9만 |
|---|
| 2025.12.19 | ₩111,819 | ₩113,764 | ₩111,819 | ₩113,693 | +1.68% | 201.7만 |
|---|
| 2025.12.18 | ₩112,827 | ₩113,175 | ₩111,391 | ₩111,498 | -1.18% | 118.6만 |
|---|
| 2025.12.17 | ₩114,148 | ₩114,889 | ₩111,248 | ₩111,926 | -1.95% | 202.7만 |
|---|
| 2025.12.16 | ₩113,943 | ₩114,559 | ₩112,694 | ₩113,845 | -0.09% | 167.7만 |
|---|
| 2025.12.15 | ₩116,656 | ₩117,120 | ₩113,979 | ₩114,434 | -1.90% | 111.8만 |
|---|
| 2025.12.12 | ₩118,512 | ₩118,753 | ₩114,933 | ₩115,879 | -2.22% | 157.2만 |
|---|
| 2025.12.11 | ₩116,183 | ₩118,521 | ₩115,478 | ₩117,468 | +1.11% | 175.4만 |
|---|
| 2025.12.10 | ₩113,265 | ₩116,718 | ₩112,970 | ₩115,995 | +2.41% | 135.6만 |
|---|
| 2025.12.09 | ₩111,980 | ₩115,612 | ₩111,400 | ₩113,238 | +1.12% | 131.9만 |
|---|
| 2025.12.08 | ₩112,292 | ₩112,952 | ₩111,186 | ₩112,149 | -0.13% | 102.7만 |
|---|
| 2025.12.05 | ₩110,998 | ₩113,051 | ₩110,989 | ₩112,658 | +1.50% | 87.1만 |
|---|
| 2025.12.04 | ₩110,391 | ₩112,114 | ₩109,910 | ₩111,266 | +0.79% | 99.1만 |
|---|
| 2025.12.03 | ₩107,420 | ₩109,963 | ₩107,420 | ₩109,686 | +2.11% | 74.1만 |
|---|
| 2025.12.02 | ₩108,812 | ₩108,839 | ₩107,268 | ₩107,304 | -1.39% | 58만 |
|---|
| 2025.12.01 | ₩107,777 | ₩109,026 | ₩106,028 | ₩108,187 | +0.38% | 80.5만 |
|---|
| 2025.11.28 | ₩108,625 | ₩109,329 | ₩108,107 | ₩108,865 | +0.22% | 46.5만 |
|---|
| 2025.11.26 | ₩107,920 | ₩109,258 | ₩107,527 | ₩108,116 | +0.18% | 69.6만 |
|---|
| 2025.11.25 | ₩104,190 | ₩107,893 | ₩104,190 | ₩107,607 | +3.28% | 84.3만 |
|---|
| 2025.11.24 | ₩105,591 | ₩106,233 | ₩103,627 | ₩105,796 | +0.19% | 129.6만 |
|---|
| 2025.11.21 | ₩103,163 | ₩105,234 | ₩100,906 | ₩104,368 | +1.17% | 165만 |
|---|
| 2025.11.20 | ₩107,991 | ₩108,874 | ₩102,637 | ₩102,833 | -4.78% | 245.6만 |
|---|
| 2025.11.19 | ₩104,886 | ₩106,055 | ₩104,100 | ₩105,849 | +0.92% | 113.4만 |
|---|
| 2025.11.18 | ₩102,905 | ₩105,073 | ₩102,539 | ₩104,225 | +1.28% | 101.1만 |
|---|
| 2025.11.17 | ₩107,348 | ₩107,679 | ₩103,342 | ₩103,752 | -3.35% | 83.5만 |
|---|
| 2025.11.14 | ₩107,875 | ₩109,008 | ₩106,376 | ₩107,795 | -0.07% | 97만 |
|---|
| 2025.11.13 | ₩110,784 | ₩111,837 | ₩108,785 | ₩108,901 | -1.70% | 96.8만 |
|---|
| 2025.11.12 | ₩109,901 | ₩112,194 | ₩109,454 | ₩111,560 | +1.51% | 107.4만 |
|---|
| 2025.11.11 | ₩108,937 | ₩110,204 | ₩108,776 | ₩109,303 | +0.34% | 206.4만 |
|---|
| 2025.11.10 | ₩109,472 | ₩110,266 | ₩107,634 | ₩108,741 | -0.67% | 99.2만 |
|---|
| 2025.11.07 | ₩106,590 | ₩108,633 | ₩105,778 | ₩108,633 | +1.92% | 81.3만 |
|---|
| 2025.11.06 | ₩106,813 | ₩107,732 | ₩105,350 | ₩107,143 | +0.31% | 81.9만 |
|---|
| 2025.11.05 | ₩106,617 | ₩107,473 | ₩105,162 | ₩106,608 | -0.01% | 89.7만 |
|---|
| 2025.11.04 | ₩105,332 | ₩107,295 | ₩104,618 | ₩106,572 | +1.18% | 96.6만 |
|---|
| 2025.11.03 | ₩105,207 | ₩106,322 | ₩104,074 | ₩106,304 | +1.04% | 115만 |
|---|
| 2025.10.31 | ₩104,993 | ₩106,135 | ₩103,851 | ₩105,680 | +0.65% | 138.7만 |
|---|
| 2025.10.30 | ₩104,466 | ₩107,420 | ₩104,466 | ₩105,091 | +0.60% | 177.7만 |
|---|
| 2025.10.29 | ₩103,761 | ₩104,930 | ₩103,244 | ₩104,903 | +1.10% | 163.1만 |
|---|
| 2025.10.28 | ₩106,028 | ₩106,135 | ₩104,618 | ₩104,895 | -1.07% | 102.3만 |
|---|
| 2025.10.27 | ₩106,733 | ₩107,946 | ₩106,153 | ₩106,242 | -0.46% | 116.5만 |
|---|
| 2025.10.24 | ₩105,296 | ₩106,055 | ₩104,466 | ₩105,243 | -0.05% | 89.9만 |
|---|
| 2025.10.23 | ₩104,832 | ₩105,823 | ₩103,449 | ₩104,029 | -0.77% | 151.7만 |
|---|
| 2025.10.22 | ₩100,968 | ₩105,484 | ₩100,067 | ₩104,127 | +3.13% | 255.3만 |
|---|
| 2025.10.21 | ₩98,853 | ₩100,772 | ₩98,853 | ₩100,281 | +1.44% | 128.5만 |
|---|
| 2025.10.20 | ₩99,317 | ₩100,772 | ₩99,210 | ₩100,076 | +0.76% | 77.3만 |
|---|
| 2025.10.17 | ₩96,890 | ₩98,612 | ₩95,971 | ₩98,336 | +1.49% | 103.1만 |
|---|
| 2025.10.16 | ₩100,183 | ₩100,254 | ₩95,641 | ₩96,748 | -3.43% | 165.2만 |
|---|
| 2025.10.15 | ₩100,727 | ₩100,968 | ₩99,130 | ₩99,996 | -0.73% | 76.3만 |
|---|
| 2025.10.14 | ₩96,605 | ₩99,799 | ₩96,524 | ₩99,112 | +2.60% | 60.8만 |
|---|
| 2025.10.13 | ₩97,247 | ₩98,148 | ₩96,569 | ₩97,711 | +0.48% | 80.7만 |
|---|
| 2025.10.10 | ₩99,960 | ₩100,361 | ₩95,445 | ₩95,534 | -4.43% | 131.2만 |
|---|