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 | ₩93,840 | ₩94,523 | ₩93,211 | ₩94,135 | +0.31% | 75.4만 |
| 2026.10.08 | ₩92,355 | ₩94,068 | ₩92,355 | ₩93,827 | +1.59% | 113.9만 |
| 2026.10.07 | ₩93,987 | ₩93,987 | ₩91,418 | ₩93,291 | -0.74% | 108.3만 |
| 2026.10.06 | ₩94,697 | ₩95,406 | ₩93,773 | ₩93,840 | -0.90% | 135.4만 |
| 2026.10.05 | ₩94,094 | ₩95,259 | ₩92,555 | ₩94,523 | +0.46% | 134.3만 |
| 2026.10.02 | ₩94,242 | ₩94,496 | ₩93,010 | ₩94,054 | -0.20% | 145.5만 |
| 2026.10.01 | ₩93,225 | ₩94,683 | ₩92,100 | ₩94,135 | +0.98% | 123.7만 |
| 2026.09.30 | ₩92,984 | ₩94,509 | ₩92,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,733 |
| +0.81% |
| 169.6만 |
| 2026.09.29 | ₩93,961 | ₩94,790 | ₩92,863 | ₩93,278 | -0.73% | 147만 |
|---|
| 2026.09.28 | ₩93,800 | ₩94,268 | ₩92,716 | ₩94,228 | +0.46% | 215.6만 |
|---|
| 2026.09.25 | ₩93,867 | ₩94,897 | ₩92,100 | ₩94,148 | +0.30% | 197.8만 |
|---|
| 2026.09.24 | ₩96,035 | ₩96,450 | ₩92,984 | ₩93,559 | -2.58% | 299.7만 |
|---|
| 2026.09.23 | ₩97,480 | ₩98,738 | ₩96,115 | ₩96,262 | -1.25% | 130.8만 |
|---|
| 2026.09.22 | ₩101,669 | ₩101,669 | ₩96,343 | ₩97,935 | -3.67% | 161.5만 |
|---|
| 2026.09.21 | ₩101,642 | ₩103,088 | ₩101,187 | ₩101,335 | -0.30% | 87.5만 |
|---|
| 2026.09.18 | ₩100,719 | ₩101,736 | ₩99,421 | ₩101,428 | +0.70% | 278.9만 |
|---|
| 2026.09.17 | ₩102,285 | ₩102,392 | ₩100,184 | ₩101,054 | -1.20% | 101.5만 |
|---|
| 2026.09.16 | ₩102,646 | ₩103,248 | ₩99,247 | ₩101,147 | -1.46% | 152.9만 |
|---|
| 2026.09.15 | ₩103,717 | ₩104,627 | ₩102,231 | ₩102,807 | -0.88% | 73.2만 |
|---|
| 2026.09.14 | ₩106,433 | ₩106,701 | ₩103,877 | ₩104,346 | -1.96% | 59.3만 |
|---|
| 2026.09.11 | ₩106,005 | ₩108,026 | ₩105,523 | ₩106,741 | +0.69% | 72.5만 |
|---|
| 2026.09.10 | ₩108,013 | ₩108,387 | ₩106,540 | ₩106,648 | -1.26% | 94.1만 |
|---|
| 2026.09.09 | ₩107,638 | ₩108,026 | ₩106,246 | ₩107,932 | +0.27% | 157.8만 |
|---|
| 2026.09.08 | ₩108,427 | ₩109,806 | ₩106,875 | ₩108,079 | -0.32% | 175만 |
|---|
| 2026.09.04 | ₩109,458 | ₩109,873 | ₩108,106 | ₩109,056 | -0.37% | 64.9만 |
|---|
| 2026.09.03 | ₩108,334 | ₩110,154 | ₩108,053 | ₩110,114 | +1.64% | 81.4만 |
|---|
| 2026.09.02 | ₩105,523 | ₩109,351 | ₩105,523 | ₩107,076 | +1.47% | 95만 |
|---|
| 2026.09.01 | ₩106,781 | ₩108,454 | ₩105,309 | ₩105,510 | -1.19% | 68.6만 |
|---|
| 2026.08.31 | ₩108,468 | ₩108,708 | ₩107,919 | ₩108,106 | -0.33% | 101.6만 |
|---|
| 2026.08.28 | ₩108,454 | ₩109,284 | ₩108,120 | ₩108,789 | +0.31% | 113.9만 |
|---|
| 2026.08.27 | ₩107,611 | ₩108,682 | ₩107,089 | ₩108,146 | +0.50% | 107.5만 |
|---|
| 2026.08.26 | ₩106,380 | ₩108,601 | ₩105,095 | ₩108,093 | +1.61% | 101.7만 |
|---|
| 2026.08.25 | ₩108,307 | ₩108,561 | ₩106,487 | ₩106,500 | -1.67% | 152.7만 |
|---|
| 2026.08.24 | ₩108,347 | ₩109,953 | ₩107,691 | ₩108,133 | -0.20% | 71.4만 |
|---|
| 2026.08.21 | ₩107,919 | ₩109,337 | ₩107,879 | ₩108,347 | +0.40% | 144.4만 |
|---|
| 2026.08.20 | ₩110,609 | ₩110,836 | ₩106,835 | ₩106,902 | -3.35% | 112.9만 |
|---|
| 2026.08.19 | ₩112,616 | ₩113,138 | ₩110,542 | ₩110,703 | -1.70% | 121.7만 |
|---|
| 2026.08.18 | ₩112,442 | ₩113,285 | ₩111,385 | ₩112,054 | -0.35% | 80.6만 |
|---|
| 2026.08.17 | ₩114,075 | ₩115,039 | ₩112,308 | ₩112,402 | -1.47% | 101.5만 |
|---|
| 2026.08.14 | ₩114,784 | ₩115,346 | ₩114,062 | ₩114,584 | -0.17% | 58만 |
|---|
| 2026.08.13 | ₩114,945 | ₩115,146 | ₩112,750 | ₩114,664 | -0.24% | 82.3만 |
|---|
| 2026.08.12 | ₩113,111 | ₩114,021 | ₩112,536 | ₩113,674 | +0.50% | 82.7만 |
|---|
| 2026.08.11 | ₩112,161 | ₩114,129 | ₩112,161 | ₩112,951 | +0.70% | 86.2만 |
|---|
| 2026.08.10 | ₩110,716 | ₩112,576 | ₩110,368 | ₩111,987 | +1.15% | 93.4만 |
|---|
| 2026.08.07 | ₩111,452 | ₩111,961 | ₩110,676 | ₩111,198 | -0.23% | 67.4만 |
|---|
| 2026.08.06 | ₩113,874 | ₩114,008 | ₩111,251 | ₩111,599 | -2.00% | 74만 |
|---|
| 2026.08.05 | ₩113,754 | ₩114,490 | ₩111,813 | ₩112,830 | -0.81% | 86.7만 |
|---|
| 2026.08.04 | ₩112,871 | ₩113,486 | ₩112,268 | ₩112,482 | -0.34% | 103.8만 |
|---|
| 2026.08.03 | ₩110,903 | ₩112,108 | ₩109,779 | ₩111,840 | +0.84% | 111.2만 |
|---|
| 2026.07.31 | ₩110,890 | ₩111,519 | ₩109,632 | ₩110,957 | +0.06% | 90.4만 |
|---|
| 2026.07.30 | ₩111,198 | ₩111,198 | ₩107,865 | ₩110,582 | -0.55% | 128.2만 |
|---|
| 2026.07.29 | ₩112,295 | ₩113,205 | ₩109,525 | ₩109,632 | -2.37% | 174.5만 |
|---|
| 2026.07.28 | ₩106,982 | ₩113,540 | ₩106,982 | ₩113,272 | +5.88% | 171.4만 |
|---|
| 2026.07.27 | ₩109,458 | ₩111,131 | ₩109,391 | ₩110,234 | +0.71% | 120.6만 |
|---|
| 2026.07.24 | ₩106,714 | ₩108,267 | ₩106,179 | ₩108,160 | +1.35% | 123.2만 |
|---|
| 2026.07.23 | ₩105,671 | ₩107,745 | ₩105,416 | ₩106,474 | +0.76% | 140.2만 |
|---|
| 2026.07.22 | ₩104,908 | ₩106,500 | ₩103,248 | ₩106,139 | +1.17% | 170.8만 |
|---|
| 2026.07.21 | ₩103,650 | ₩104,132 | ₩102,606 | ₩103,864 | +0.21% | 127.4만 |
|---|
| 2026.07.20 | ₩104,051 | ₩104,078 | ₩102,807 | ₩103,677 | -0.36% | 84.6만 |
|---|
| 2026.07.17 | ₩103,944 | ₩105,189 | ₩102,405 | ₩103,262 | -0.66% | 108.3만 |
|---|
| 2026.07.16 | ₩105,564 | ₩105,885 | ₩104,386 | ₩105,309 | -0.24% | 102.3만 |
|---|
| 2026.07.15 | ₩102,526 | ₩105,724 | ₩102,325 | ₩105,390 | +2.79% | 190.9만 |
|---|
| 2026.07.14 | ₩100,639 | ₩102,365 | ₩100,532 | ₩102,164 | +1.52% | 94.7만 |
|---|
| 2026.07.13 | ₩100,826 | ₩101,629 | ₩99,970 | ₩100,639 | -0.19% | 81.6만 |
|---|
| 2026.07.10 | ₩102,111 | ₩103,061 | ₩99,889 | ₩100,639 | -1.44% | 109.1만 |
|---|
| 2026.07.09 | ₩98,524 | ₩102,767 | ₩98,524 | ₩101,361 | +2.88% | 152.5만 |
|---|
| 2026.07.08 | ₩99,889 | ₩100,197 | ₩96,972 | ₩98,109 | -1.78% | 119.5만 |
|---|
| 2026.07.07 | ₩100,853 | ₩101,361 | ₩99,849 | ₩100,331 | -0.52% | 106.5만 |
|---|
| 2026.07.06 | ₩98,123 | ₩100,545 | ₩98,042 | ₩100,491 | +2.41% | 108.6만 |
|---|
| 2026.07.02 | ₩97,373 | ₩98,297 | ₩96,958 | ₩97,922 | +0.56% | 99.4만 |
|---|
| 2026.07.01 | ₩93,773 | ₩96,517 | ₩93,773 | ₩96,155 | +2.54% | 158.7만 |
|---|
| 2026.06.30 | ₩91,405 | ₩94,175 | ₩91,311 | ₩93,372 | +2.15% | 142.1만 |
|---|
| 2026.06.29 | ₩92,475 | ₩93,559 | ₩90,749 | ₩90,976 | -1.62% | 246.2만 |
|---|
| 2026.06.26 | ₩94,429 | ₩94,777 | ₩91,030 | ₩92,703 | -1.83% | 346.6만 |
|---|
| 2026.06.25 | ₩97,668 | ₩98,859 | ₩95,071 | ₩95,647 | -2.07% | 166.1만 |
|---|
| 2026.06.24 | ₩98,899 | ₩98,899 | ₩96,517 | ₩97,534 | -1.38% | 139.3만 |
|---|
| 2026.06.23 | ₩97,708 | ₩99,367 | ₩97,601 | ₩98,444 | +0.75% | 128.3만 |
|---|
| 2026.06.22 | ₩98,658 | ₩99,983 | ₩98,377 | ₩98,778 | +0.12% | 134.1만 |
|---|
| 2026.06.18 | ₩99,274 | ₩99,501 | ₩97,721 | ₩98,417 | -0.86% | 219.1만 |
|---|
| 2026.06.17 | ₩99,287 | ₩100,759 | ₩98,243 | ₩98,310 | -0.98% | 148.3만 |
|---|
| 2026.06.16 | ₩98,939 | ₩99,889 | ₩98,578 | ₩99,381 | +0.45% | 101.1만 |
|---|
| 2026.06.15 | ₩99,033 | ₩100,036 | ₩97,895 | ₩97,935 | -1.11% | 113.8만 |
|---|
| 2026.06.12 | ₩96,517 | ₩98,203 | ₩95,874 | ₩97,239 | +0.75% | 89.1만 |
|---|
| 2026.06.11 | ₩94,576 | ₩95,861 | ₩93,666 | ₩95,553 | +1.03% | 123.4만 |
|---|
| 2026.06.10 | ₩95,071 | ₩96,544 | ₩93,907 | ₩94,295 | -0.82% | 116.2만 |
|---|
| 2026.06.09 | ₩94,697 | ₩96,383 | ₩93,372 | ₩95,553 | +0.90% | 144.8만 |
|---|
| 2026.06.08 | ₩94,496 | ₩95,633 | ₩94,028 | ₩94,121 | -0.40% | 116.6만 |
|---|
| 2026.06.05 | ₩95,807 | ₩95,901 | ₩94,054 | ₩94,643 | -1.22% | 122.5만 |
|---|
| 2026.06.04 | ₩93,680 | ₩95,647 | ₩93,291 | ₩95,580 | +2.03% | 184.5만 |
|---|
| 2026.06.03 | ₩92,060 | ₩92,836 | ₩90,950 | ₩92,836 | +0.84% | 133.9만 |
|---|
| 2026.06.02 | ₩92,248 | ₩93,479 | ₩91,525 | ₩92,850 | +0.65% | 122.5만 |
|---|
| 2026.06.01 | ₩92,555 | ₩94,242 | ₩92,087 | ₩92,783 | +0.25% | 163.9만 |
|---|
| 2026.05.29 | ₩93,171 | ₩95,567 | ₩93,144 | ₩93,880 | +0.76% | 157만 |
|---|
| 2026.05.28 | ₩93,225 | ₩94,496 | ₩92,341 | ₩94,148 | +0.99% | 167.8만 |
|---|
| 2026.05.27 | ₩96,932 | ₩96,932 | ₩93,880 | ₩94,523 | -2.49% | 157.8만 |
|---|
| 2026.05.26 | ₩97,065 | ₩97,748 | ₩96,584 | ₩97,186 | +0.12% | 86.9만 |
|---|
| 2026.05.22 | ₩98,136 | ₩98,578 | ₩96,410 | ₩97,146 | -1.01% | 122.3만 |
|---|
| 2026.05.21 | ₩97,266 | ₩98,069 | ₩95,674 | ₩97,199 | -0.07% | 175.9만 |
|---|
| 2026.05.20 | ₩97,574 | ₩98,618 | ₩96,530 | ₩97,788 | +0.22% | 116.1만 |
|---|
| 2026.05.19 | ₩99,100 | ₩99,140 | ₩97,012 | ₩97,173 | -1.94% | 105.3만 |
|---|
| 2026.05.18 | ₩99,407 | ₩101,388 | ₩98,912 | ₩99,086 | -0.32% | 101.1만 |
|---|
| 2026.05.15 | ₩100,224 | ₩100,786 | ₩98,283 | ₩99,474 | -0.75% | 121.9만 |
|---|
| 2026.05.14 | ₩100,652 | ₩101,616 | ₩99,501 | ₩100,411 | -0.24% | 102.2만 |
|---|
| 2026.05.13 | ₩99,889 | ₩100,077 | ₩98,404 | ₩99,662 | -0.23% | 158.7만 |
|---|
| 2026.05.12 | ₩97,868 | ₩100,719 | ₩97,868 | ₩100,371 | +2.56% | 200.4만 |
|---|
| 2026.05.11 | ₩102,887 | ₩102,887 | ₩98,364 | ₩99,836 | -2.97% | 262.3만 |
|---|
| 2026.05.08 | ₩102,084 | ₩102,820 | ₩101,013 | ₩102,378 | +0.29% | 140.3만 |
|---|
| 2026.05.07 | ₩105,269 | ₩105,671 | ₩101,187 | ₩101,923 | -3.18% | 189만 |
|---|
| 2026.05.06 | ₩105,229 | ₩105,885 | ₩104,091 | ₩105,028 | -0.19% | 127.2만 |
|---|
| 2026.05.05 | ₩102,686 | ₩104,359 | ₩102,392 | ₩104,051 | +1.33% | 69.1만 |
|---|
| 2026.05.04 | ₩103,891 | ₩103,971 | ₩100,839 | ₩102,191 | -1.64% | 116.3만 |
|---|
| 2026.05.01 | ₩105,483 | ₩105,778 | ₩102,659 | ₩103,088 | -2.27% | 120.7만 |
|---|
| 2026.04.30 | ₩102,780 | ₩105,724 | ₩102,659 | ₩105,470 | +2.62% | 76.4만 |
|---|
| 2026.04.29 | ₩104,118 | ₩104,533 | ₩102,659 | ₩103,516 | -0.58% | 99.4만 |
|---|
| 2026.04.28 | ₩103,824 | ₩105,644 | ₩103,610 | ₩104,573 | +0.72% | 114.3만 |
|---|
| 2026.04.27 | ₩103,329 | ₩104,988 | ₩103,088 | ₩104,091 | +0.74% | 138.4만 |
|---|
| 2026.04.24 | ₩102,954 | ₩104,506 | ₩102,472 | ₩103,302 | +0.34% | 114.2만 |
|---|
| 2026.04.23 | ₩101,696 | ₩106,942 | ₩101,415 | ₩102,900 | +1.18% | 284.2만 |
|---|
| 2026.04.22 | ₩108,936 | ₩110,368 | ₩103,436 | ₩103,543 | -4.95% | 249.3만 |
|---|
| 2026.04.21 | ₩107,772 | ₩112,175 | ₩107,772 | ₩110,100 | +2.16% | 171.1만 |
|---|
| 2026.04.20 | ₩109,552 | ₩111,091 | ₩108,816 | ₩109,284 | -0.24% | 89만 |
|---|
| 2026.04.17 | ₩110,609 | ₩112,041 | ₩109,204 | ₩110,167 | -0.40% | 125.2만 |
|---|
| 2026.04.16 | ₩109,565 | ₩110,074 | ₩107,745 | ₩108,079 | -1.36% | 143.9만 |
|---|
| 2026.04.15 | ₩106,500 | ₩110,100 | ₩106,500 | ₩109,538 | +2.85% | 96.4만 |
|---|
| 2026.04.14 | ₩107,169 | ₩108,508 | ₩106,420 | ₩107,946 | +0.72% | 114.1만 |
|---|
| 2026.04.13 | ₩102,405 | ₩106,795 | ₩102,204 | ₩106,514 | +4.01% | 90.6만 |
|---|
| 2026.04.10 | ₩103,998 | ₩103,998 | ₩102,191 | ₩103,369 | -0.60% | 84.1만 |
|---|
| 2026.04.09 | ₩102,405 | ₩103,891 | ₩101,187 | ₩103,222 | +0.80% | 130.3만 |
|---|
| 2026.04.08 | ₩101,549 | ₩103,824 | ₩101,308 | ₩102,940 | +1.37% | 158.3만 |
|---|
| 2026.04.07 | ₩97,146 | ₩98,819 | ₩96,517 | ₩98,497 | +1.39% | 103만 |
|---|
| 2026.04.06 | ₩98,832 | ₩99,662 | ₩97,802 | ₩97,895 | -0.95% | 131.9만 |
|---|
| 2026.04.02 | ₩97,173 | ₩100,866 | ₩96,878 | ₩99,126 | +2.01% | 110.4만 |
|---|
| 2026.04.01 | ₩100,117 | ₩101,214 | ₩97,654 | ₩99,006 | -1.11% | 177.7만 |
|---|
| 2026.03.31 | ₩95,714 | ₩99,729 | ₩95,714 | ₩98,926 | +3.36% | 169.3만 |
|---|
| 2026.03.30 | ₩95,312 | ₩97,494 | ₩95,045 | ₩96,169 | +0.90% | 184.9만 |
|---|
| 2026.03.27 | ₩95,915 | ₩97,186 | ₩94,402 | ₩94,924 | -1.03% | 263.5만 |
|---|
| 2026.03.26 | ₩96,410 | ₩97,788 | ₩96,129 | ₩96,677 | +0.28% | 112.6만 |
|---|
| 2026.03.25 | ₩97,213 | ₩98,471 | ₩95,674 | ₩97,065 | -0.15% | 89.3만 |
|---|
| 2026.03.24 | ₩95,888 | ₩98,096 | ₩95,660 | ₩96,490 | +0.63% | 143.3만 |
|---|
| 2026.03.23 | ₩97,226 | ₩99,126 | ₩95,848 | ₩96,597 | -0.65% | 179.3만 |
|---|
| 2026.03.20 | ₩93,920 | ₩95,219 | ₩93,412 | ₩94,710 | +0.84% | 222.3만 |
|---|
| 2026.03.19 | ₩92,997 | ₩94,911 | ₩92,756 | ₩94,094 | +1.18% | 105.4만 |
|---|
| 2026.03.18 | ₩94,750 | ₩96,155 | ₩93,827 | ₩93,880 | -0.92% | 192.7만 |
|---|
| 2026.03.17 | ₩94,750 | ₩96,410 | ₩94,750 | ₩95,219 | +0.49% | 123만 |
|---|
| 2026.03.16 | ₩95,018 | ₩95,941 | ₩93,372 | ₩93,452 | -1.65% | 172.4만 |
|---|
| 2026.03.13 | ₩95,660 | ₩96,744 | ₩93,907 | ₩93,987 | -1.75% | 112.3만 |
|---|
| 2026.03.12 | ₩94,924 | ₩95,995 | ₩94,349 | ₩94,777 | -0.16% | 156.6만 |
|---|
| 2026.03.11 | ₩96,771 | ₩97,855 | ₩94,228 | ₩97,253 | +0.50% | 170.3만 |
|---|
| 2026.03.10 | ₩98,832 | ₩98,912 | ₩96,463 | ₩96,771 | -2.09% | 141.8만 |
|---|
| 2026.03.09 | ₩96,262 | ₩98,297 | ₩94,108 | ₩97,761 | +1.56% | 125.5만 |
|---|
| 2026.03.06 | ₩98,002 | ₩98,457 | ₩95,674 | ₩97,895 | -0.11% | 134.5만 |
|---|
| 2026.03.05 | ₩99,862 | ₩102,111 | ₩98,859 | ₩100,478 | +0.62% | 89만 |
|---|
| 2026.03.04 | ₩100,706 | ₩100,853 | ₩99,407 | ₩100,639 | -0.07% | 121.1만 |
|---|
| 2026.03.03 | ₩98,056 | ₩100,866 | ₩97,253 | ₩100,023 | +2.01% | 148.3만 |
|---|
| 2026.03.02 | ₩96,691 | ₩101,856 | ₩96,236 | ₩101,134 | +4.60% | 146.7만 |
|---|
| 2026.02.27 | ₩102,405 | ₩102,445 | ₩98,216 | ₩99,100 | -3.23% | 172만 |
|---|
| 2026.02.26 | ₩103,404 | ₩105,653 | ₩103,404 | ₩105,028 | +1.57% | 152.4만 |
|---|
| 2026.02.25 | ₩101,923 | ₩103,404 | ₩100,282 | ₩102,628 | +0.69% | 117.2만 |
|---|
| 2026.02.24 | ₩100,086 | ₩101,772 | ₩99,407 | ₩100,826 | +0.74% | 226.7만 |
|---|
| 2026.02.23 | ₩105,662 | ₩106,045 | ₩99,372 | ₩100,273 | -5.10% | 262.4만 |
|---|
| 2026.02.20 | ₩105,787 | ₩107,134 | ₩104,430 | ₩106,982 | +1.13% | 162.7만 |
|---|
| 2026.02.19 | ₩106,590 | ₩107,321 | ₩105,019 | ₩106,545 | -0.04% | 148.3만 |
|---|
| 2026.02.18 | ₩105,599 | ₩108,258 | ₩105,323 | ₩107,500 | +1.80% | 211.2만 |
|---|
| 2026.02.17 | ₩106,652 | ₩107,946 | ₩104,297 | ₩105,376 | -1.20% | 198.6만 |
|---|
| 2026.02.13 | ₩106,813 | ₩107,589 | ₩103,752 | ₩106,170 | -0.60% | 158.6만 |
|---|
| 2026.02.12 | ₩110,997 | ₩112,380 | ₩103,235 | ₩105,947 | -4.55% | 253.3만 |
|---|
| 2026.02.11 | ₩113,094 | ₩113,754 | ₩109,748 | ₩110,640 | -2.17% | 193만 |
|---|
| 2026.02.10 | ₩115,877 | ₩117,135 | ₩108,026 | ₩111,996 | -3.35% | 439.1만 |
|---|
| 2026.02.09 | ₩116,448 | ₩117,519 | ₩116,243 | ₩116,457 | +0.01% | 99만 |
|---|
| 2026.02.06 | ₩115,984 | ₩117,340 | ₩115,913 | ₩116,529 | +0.47% | 205.7만 |
|---|
| 2026.02.05 | ₩114,209 | ₩114,976 | ₩111,809 | ₩114,236 | +0.02% | 160.1만 |
|---|
| 2026.02.04 | ₩110,979 | ₩115,699 | ₩110,569 | ₩114,976 | +3.60% | 158.2만 |
|---|
| 2026.02.03 | ₩110,631 | ₩111,505 | ₩107,928 | ₩110,881 | +0.23% | 197.3만 |
|---|
| 2026.02.02 | ₩111,113 | ₩111,211 | ₩109,302 | ₩110,792 | -0.29% | 153.2만 |
|---|
| 2026.01.30 | ₩109,685 | ₩111,523 | ₩109,373 | ₩110,007 | +0.29% | 207.8만 |
|---|
| 2026.01.29 | ₩113,852 | ₩114,807 | ₩109,498 | ₩111,140 | -2.38% | 191.7만 |
|---|
| 2026.01.28 | ₩114,200 | ₩114,200 | ₩109,569 | ₩112,630 | -1.37% | 271.9만 |
|---|
| 2026.01.27 | ₩114,958 | ₩115,217 | ₩112,157 | ₩112,719 | -1.95% | 147.4만 |
|---|
| 2026.01.26 | ₩114,476 | ₩115,645 | ₩113,495 | ₩114,931 | +0.40% | 107.9만 |
|---|
| 2026.01.23 | ₩117,037 | ₩117,037 | ₩113,272 | ₩114,468 | -2.20% | 96.7만 |
|---|
| 2026.01.22 | ₩116,520 | ₩117,804 | ₩115,610 | ₩116,769 | +0.21% | 104.3만 |
|---|
| 2026.01.21 | ₩113,825 | ₩116,502 | ₩112,496 | ₩114,851 | +0.90% | 106.5만 |
|---|
| 2026.01.20 | ₩113,379 | ₩115,726 | ₩112,683 | ₩113,201 | -0.16% | 115.3만 |
|---|
| 2026.01.16 | ₩116,430 | ₩117,260 | ₩115,467 | ₩115,708 | -0.62% | 118.4만 |
|---|
| 2026.01.15 | ₩115,485 | ₩117,269 | ₩114,949 | ₩116,163 | +0.59% | 92.9만 |
|---|
| 2026.01.14 | ₩113,388 | ₩115,101 | ₩111,505 | ₩114,807 | +1.25% | 164.4만 |
|---|
| 2026.01.13 | ₩117,296 | ₩117,778 | ₩114,762 | ₩115,271 | -1.73% | 134.3만 |
|---|
| 2026.01.12 | ₩115,431 | ₩117,644 | ₩114,485 | ₩117,376 | +1.68% | 72.4만 |
|---|
| 2026.01.09 | ₩116,457 | ₩117,180 | ₩114,592 | ₩116,172 | -0.25% | 121.6만 |
|---|
| 2026.01.08 | ₩115,931 | ₩116,868 | ₩115,342 | ₩116,047 | +0.10% | 144.6만 |
|---|
| 2026.01.07 | ₩118,063 | ₩118,821 | ₩115,511 | ₩116,564 | -1.27% | 125만 |
|---|
| 2026.01.06 | ₩118,054 | ₩119,410 | ₩117,028 | ₩118,857 | +0.68% | 115.3만 |
|---|
| 2026.01.05 | ₩114,664 | ₩120,213 | ₩114,352 | ₩118,554 | +3.39% | 128.6만 |
|---|
| 2026.01.02 | ₩111,853 | ₩114,824 | ₩111,461 | ₩114,476 | +2.35% | 82.4만 |
|---|
| 2025.12.31 | ₩113,424 | ₩113,468 | ₩111,693 | ₩111,720 | -1.50% | 83.4만 |
|---|
| 2025.12.30 | ₩114,075 | ₩114,075 | ₩113,067 | ₩113,254 | -0.72% | 58.5만 |
|---|
| 2025.12.29 | ₩114,887 | ₩114,887 | ₩113,352 | ₩113,888 | -0.87% | 59.8만 |
|---|
| 2025.12.26 | ₩114,378 | ₩115,306 | ₩114,378 | ₩114,771 | +0.34% | 52.9만 |
|---|
| 2025.12.24 | ₩114,628 | ₩115,601 | ₩113,834 | ₩114,717 | +0.08% | 50.2만 |
|---|
| 2025.12.23 | ₩115,047 | ₩115,565 | ₩114,423 | ₩114,548 | -0.43% | 80.3만 |
|---|
| 2025.12.22 | ₩114,218 | ₩115,467 | ₩113,995 | ₩114,851 | +0.55% | 82.9만 |
|---|
| 2025.12.19 | ₩111,800 | ₩113,745 | ₩111,800 | ₩113,674 | +1.68% | 201.7만 |
|---|
| 2025.12.18 | ₩112,808 | ₩113,156 | ₩111,372 | ₩111,479 | -1.18% | 118.6만 |
|---|
| 2025.12.17 | ₩114,129 | ₩114,869 | ₩111,229 | ₩111,907 | -1.95% | 202.7만 |
|---|
| 2025.12.16 | ₩113,923 | ₩114,539 | ₩112,674 | ₩113,825 | -0.09% | 167.7만 |
|---|
| 2025.12.15 | ₩116,636 | ₩117,100 | ₩113,959 | ₩114,414 | -1.90% | 111.8만 |
|---|
| 2025.12.12 | ₩118,491 | ₩118,732 | ₩114,914 | ₩115,859 | -2.22% | 157.2만 |
|---|
| 2025.12.11 | ₩116,163 | ₩118,500 | ₩115,458 | ₩117,447 | +1.11% | 175.4만 |
|---|
| 2025.12.10 | ₩113,245 | ₩116,698 | ₩112,951 | ₩115,975 | +2.41% | 135.6만 |
|---|
| 2025.12.09 | ₩111,961 | ₩115,592 | ₩111,381 | ₩113,218 | +1.12% | 131.9만 |
|---|
| 2025.12.08 | ₩112,273 | ₩112,933 | ₩111,166 | ₩112,130 | -0.13% | 102.7만 |
|---|
| 2025.12.05 | ₩110,979 | ₩113,031 | ₩110,970 | ₩112,639 | +1.50% | 87.1만 |
|---|
| 2025.12.04 | ₩110,372 | ₩112,094 | ₩109,891 | ₩111,247 | +0.79% | 99.1만 |
|---|
| 2025.12.03 | ₩107,401 | ₩109,944 | ₩107,401 | ₩109,668 | +2.11% | 74.1만 |
|---|
| 2025.12.02 | ₩108,793 | ₩108,820 | ₩107,250 | ₩107,285 | -1.39% | 58만 |
|---|
| 2025.12.01 | ₩107,758 | ₩109,007 | ₩106,010 | ₩108,169 | +0.38% | 80.5만 |
|---|
| 2025.11.28 | ₩108,606 | ₩109,311 | ₩108,088 | ₩108,847 | +0.22% | 46.5만 |
|---|
| 2025.11.26 | ₩107,901 | ₩109,239 | ₩107,508 | ₩108,097 | +0.18% | 69.6만 |
|---|
| 2025.11.25 | ₩104,172 | ₩107,874 | ₩104,172 | ₩107,589 | +3.28% | 84.3만 |
|---|
| 2025.11.24 | ₩105,572 | ₩106,215 | ₩103,610 | ₩105,778 | +0.19% | 129.6만 |
|---|
| 2025.11.21 | ₩103,146 | ₩105,216 | ₩100,888 | ₩104,350 | +1.17% | 165만 |
|---|
| 2025.11.20 | ₩107,972 | ₩108,856 | ₩102,619 | ₩102,816 | -4.78% | 245.6만 |
|---|
| 2025.11.19 | ₩104,868 | ₩106,036 | ₩104,082 | ₩105,831 | +0.92% | 113.4만 |
|---|
| 2025.11.18 | ₩102,887 | ₩105,055 | ₩102,521 | ₩104,207 | +1.28% | 101.1만 |
|---|
| 2025.11.17 | ₩107,330 | ₩107,660 | ₩103,324 | ₩103,735 | -3.35% | 83.5만 |
|---|
| 2025.11.14 | ₩107,856 | ₩108,990 | ₩106,358 | ₩107,776 | -0.07% | 97만 |
|---|
| 2025.11.13 | ₩110,765 | ₩111,818 | ₩108,766 | ₩108,882 | -1.70% | 96.8만 |
|---|
| 2025.11.12 | ₩109,882 | ₩112,175 | ₩109,436 | ₩111,541 | +1.51% | 107.4만 |
|---|
| 2025.11.11 | ₩108,918 | ₩110,185 | ₩108,758 | ₩109,284 | +0.34% | 206.4만 |
|---|
| 2025.11.10 | ₩109,453 | ₩110,248 | ₩107,616 | ₩108,722 | -0.67% | 99.2만 |
|---|
| 2025.11.07 | ₩106,572 | ₩108,615 | ₩105,760 | ₩108,615 | +1.92% | 81.3만 |
|---|
| 2025.11.06 | ₩106,795 | ₩107,714 | ₩105,332 | ₩107,125 | +0.31% | 81.9만 |
|---|
| 2025.11.05 | ₩106,598 | ₩107,455 | ₩105,144 | ₩106,590 | -0.01% | 89.7만 |
|---|
| 2025.11.04 | ₩105,314 | ₩107,277 | ₩104,600 | ₩106,554 | +1.18% | 96.6만 |
|---|
| 2025.11.03 | ₩105,189 | ₩106,304 | ₩104,056 | ₩106,286 | +1.04% | 115만 |
|---|
| 2025.10.31 | ₩104,975 | ₩106,117 | ₩103,833 | ₩105,662 | +0.65% | 138.7만 |
|---|
| 2025.10.30 | ₩104,448 | ₩107,401 | ₩104,448 | ₩105,073 | +0.60% | 177.7만 |
|---|
| 2025.10.29 | ₩103,743 | ₩104,912 | ₩103,226 | ₩104,885 | +1.10% | 163.1만 |
|---|
| 2025.10.28 | ₩106,010 | ₩106,117 | ₩104,600 | ₩104,877 | -1.07% | 102.3만 |
|---|
| 2025.10.27 | ₩106,714 | ₩107,928 | ₩106,135 | ₩106,224 | -0.46% | 116.5만 |
|---|
| 2025.10.24 | ₩105,278 | ₩106,036 | ₩104,448 | ₩105,224 | -0.05% | 89.9만 |
|---|
| 2025.10.23 | ₩104,814 | ₩105,804 | ₩103,431 | ₩104,011 | -0.77% | 151.7만 |
|---|
| 2025.10.22 | ₩100,951 | ₩105,465 | ₩100,050 | ₩104,109 | +3.13% | 255.3만 |
|---|
| 2025.10.21 | ₩98,836 | ₩100,755 | ₩98,836 | ₩100,264 | +1.44% | 128.5만 |
|---|
| 2025.10.20 | ₩99,300 | ₩100,755 | ₩99,193 | ₩100,059 | +0.76% | 77.3만 |
|---|
| 2025.10.17 | ₩96,874 | ₩98,596 | ₩95,955 | ₩98,319 | +1.49% | 103.1만 |
|---|
| 2025.10.16 | ₩100,166 | ₩100,237 | ₩95,625 | ₩96,731 | -3.43% | 165.2만 |
|---|
| 2025.10.15 | ₩100,710 | ₩100,951 | ₩99,113 | ₩99,978 | -0.73% | 76.3만 |
|---|
| 2025.10.14 | ₩96,588 | ₩99,782 | ₩96,508 | ₩99,095 | +2.60% | 60.8만 |
|---|
| 2025.10.13 | ₩97,231 | ₩98,132 | ₩96,552 | ₩97,694 | +0.48% | 80.7만 |
|---|
| 2025.10.10 | ₩99,943 | ₩100,344 | ₩95,428 | ₩95,518 | -4.43% | 131.2만 |
|---|