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 | ₩93,567 | ₩94,247 | ₩92,940 | ₩93,860 | +0.31% | 75.4만 |
| 2026.10.08 | ₩92,086 | ₩93,794 | ₩92,086 | ₩93,553 | +1.59% | 113.9만 |
| 2026.10.07 | ₩93,714 | ₩93,714 | ₩91,151 | ₩93,020 | -0.74% | 108.3만 |
| 2026.10.06 | ₩94,421 | ₩95,128 | ₩93,500 | ₩93,567 | -0.90% | 135.4만 |
| 2026.10.05 | ₩93,820 | ₩94,981 | ₩92,286 | ₩94,247 | +0.46% | 134.3만 |
| 2026.10.02 | ₩93,967 | ₩94,221 | ₩92,739 | ₩93,780 | -0.20% | 145.5만 |
| 2026.10.01 | ₩92,953 | ₩94,407 | ₩91,832 | ₩93,860 | +0.98% | 123.7만 |
| 2026.09.30 | ₩92,713 | ₩94,234 | ₩92,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,460 |
| +0.81% |
| 169.6만 |
| 2026.09.29 | ₩93,687 | ₩94,514 | ₩92,593 | ₩93,006 | -0.73% | 147만 |
|---|
| 2026.09.28 | ₩93,527 | ₩93,994 | ₩92,446 | ₩93,954 | +0.46% | 215.6만 |
|---|
| 2026.09.25 | ₩93,593 | ₩94,621 | ₩91,832 | ₩93,874 | +0.30% | 197.8만 |
|---|
| 2026.09.24 | ₩95,755 | ₩96,169 | ₩92,713 | ₩93,287 | -2.58% | 299.7만 |
|---|
| 2026.09.23 | ₩97,196 | ₩98,451 | ₩95,835 | ₩95,982 | -1.25% | 130.8만 |
|---|
| 2026.09.22 | ₩101,373 | ₩101,373 | ₩96,062 | ₩97,650 | -3.67% | 161.5만 |
|---|
| 2026.09.21 | ₩101,346 | ₩102,787 | ₩100,892 | ₩101,039 | -0.30% | 87.5만 |
|---|
| 2026.09.18 | ₩100,425 | ₩101,440 | ₩99,131 | ₩101,133 | +0.70% | 278.9만 |
|---|
| 2026.09.17 | ₩101,987 | ₩102,093 | ₩99,892 | ₩100,759 | -1.20% | 101.5만 |
|---|
| 2026.09.16 | ₩102,347 | ₩102,947 | ₩98,958 | ₩100,852 | -1.46% | 152.9만 |
|---|
| 2026.09.15 | ₩103,414 | ₩104,322 | ₩101,933 | ₩102,507 | -0.88% | 73.2만 |
|---|
| 2026.09.14 | ₩106,123 | ₩106,390 | ₩103,575 | ₩104,042 | -1.96% | 59.3만 |
|---|
| 2026.09.11 | ₩105,696 | ₩107,711 | ₩105,216 | ₩106,430 | +0.69% | 72.5만 |
|---|
| 2026.09.10 | ₩107,698 | ₩108,071 | ₩106,230 | ₩106,337 | -1.26% | 94.1만 |
|---|
| 2026.09.09 | ₩107,324 | ₩107,711 | ₩105,936 | ₩107,618 | +0.27% | 157.8만 |
|---|
| 2026.09.08 | ₩108,111 | ₩109,486 | ₩106,564 | ₩107,765 | -0.32% | 175만 |
|---|
| 2026.09.04 | ₩109,139 | ₩109,553 | ₩107,791 | ₩108,739 | -0.37% | 64.9만 |
|---|
| 2026.09.03 | ₩108,018 | ₩109,833 | ₩107,738 | ₩109,793 | +1.64% | 81.4만 |
|---|
| 2026.09.02 | ₩105,216 | ₩109,032 | ₩105,216 | ₩106,764 | +1.47% | 95만 |
|---|
| 2026.09.01 | ₩106,470 | ₩108,138 | ₩105,002 | ₩105,203 | -1.19% | 68.6만 |
|---|
| 2026.08.31 | ₩108,152 | ₩108,392 | ₩107,604 | ₩107,791 | -0.33% | 101.6만 |
|---|
| 2026.08.28 | ₩108,138 | ₩108,965 | ₩107,805 | ₩108,472 | +0.31% | 113.9만 |
|---|
| 2026.08.27 | ₩107,298 | ₩108,365 | ₩106,777 | ₩107,831 | +0.50% | 107.5만 |
|---|
| 2026.08.26 | ₩106,070 | ₩108,285 | ₩104,789 | ₩107,778 | +1.61% | 101.7만 |
|---|
| 2026.08.25 | ₩107,991 | ₩108,245 | ₩106,177 | ₩106,190 | -1.67% | 152.7만 |
|---|
| 2026.08.24 | ₩108,031 | ₩109,633 | ₩107,378 | ₩107,818 | -0.20% | 71.4만 |
|---|
| 2026.08.21 | ₩107,604 | ₩109,019 | ₩107,564 | ₩108,031 | +0.40% | 144.4만 |
|---|
| 2026.08.20 | ₩110,287 | ₩110,513 | ₩106,524 | ₩106,590 | -3.35% | 112.9만 |
|---|
| 2026.08.19 | ₩112,288 | ₩112,808 | ₩110,220 | ₩110,380 | -1.70% | 121.7만 |
|---|
| 2026.08.18 | ₩112,115 | ₩112,955 | ₩111,060 | ₩111,728 | -0.35% | 80.6만 |
|---|
| 2026.08.17 | ₩113,743 | ₩114,703 | ₩111,981 | ₩112,075 | -1.47% | 101.5만 |
|---|
| 2026.08.14 | ₩114,450 | ₩115,010 | ₩113,729 | ₩114,250 | -0.17% | 58만 |
|---|
| 2026.08.13 | ₩114,610 | ₩114,810 | ₩112,422 | ₩114,330 | -0.24% | 82.3만 |
|---|
| 2026.08.12 | ₩112,782 | ₩113,689 | ₩112,208 | ₩113,342 | +0.50% | 82.7만 |
|---|
| 2026.08.11 | ₩111,834 | ₩113,796 | ₩111,834 | ₩112,622 | +0.70% | 86.2만 |
|---|
| 2026.08.10 | ₩110,393 | ₩112,248 | ₩110,046 | ₩111,661 | +1.15% | 93.4만 |
|---|
| 2026.08.07 | ₩111,127 | ₩111,634 | ₩110,353 | ₩110,874 | -0.23% | 67.4만 |
|---|
| 2026.08.06 | ₩113,542 | ₩113,676 | ₩110,927 | ₩111,274 | -2.00% | 74만 |
|---|
| 2026.08.05 | ₩113,422 | ₩114,156 | ₩111,487 | ₩112,502 | -0.81% | 86.7만 |
|---|
| 2026.08.04 | ₩112,542 | ₩113,155 | ₩111,941 | ₩112,155 | -0.34% | 103.8만 |
|---|
| 2026.08.03 | ₩110,580 | ₩111,781 | ₩109,459 | ₩111,514 | +0.84% | 111.2만 |
|---|
| 2026.07.31 | ₩110,567 | ₩111,194 | ₩109,312 | ₩110,633 | +0.06% | 90.4만 |
|---|
| 2026.07.30 | ₩110,874 | ₩110,874 | ₩107,551 | ₩110,260 | -0.55% | 128.2만 |
|---|
| 2026.07.29 | ₩111,968 | ₩112,875 | ₩109,206 | ₩109,312 | -2.37% | 174.5만 |
|---|
| 2026.07.28 | ₩106,670 | ₩113,209 | ₩106,670 | ₩112,942 | +5.88% | 171.4만 |
|---|
| 2026.07.27 | ₩109,139 | ₩110,807 | ₩109,072 | ₩109,913 | +0.71% | 120.6만 |
|---|
| 2026.07.24 | ₩106,403 | ₩107,951 | ₩105,870 | ₩107,845 | +1.35% | 123.2만 |
|---|
| 2026.07.23 | ₩105,363 | ₩107,431 | ₩105,109 | ₩106,163 | +0.76% | 140.2만 |
|---|
| 2026.07.22 | ₩104,602 | ₩106,190 | ₩102,947 | ₩105,830 | +1.17% | 170.8만 |
|---|
| 2026.07.21 | ₩103,348 | ₩103,828 | ₩102,307 | ₩103,561 | +0.21% | 127.4만 |
|---|
| 2026.07.20 | ₩103,748 | ₩103,775 | ₩102,507 | ₩103,374 | -0.36% | 84.6만 |
|---|
| 2026.07.17 | ₩103,641 | ₩104,882 | ₩102,107 | ₩102,961 | -0.66% | 108.3만 |
|---|
| 2026.07.16 | ₩105,256 | ₩105,576 | ₩104,082 | ₩105,002 | -0.24% | 102.3만 |
|---|
| 2026.07.15 | ₩102,227 | ₩105,416 | ₩102,027 | ₩105,082 | +2.79% | 190.9만 |
|---|
| 2026.07.14 | ₩100,345 | ₩102,067 | ₩100,239 | ₩101,867 | +1.52% | 94.7만 |
|---|
| 2026.07.13 | ₩100,532 | ₩101,333 | ₩99,678 | ₩100,345 | -0.19% | 81.6만 |
|---|
| 2026.07.10 | ₩101,813 | ₩102,761 | ₩99,598 | ₩100,345 | -1.44% | 109.1만 |
|---|
| 2026.07.09 | ₩98,237 | ₩102,467 | ₩98,237 | ₩101,066 | +2.88% | 152.5만 |
|---|
| 2026.07.08 | ₩99,598 | ₩99,905 | ₩96,689 | ₩97,823 | -1.78% | 119.5만 |
|---|
| 2026.07.07 | ₩100,559 | ₩101,066 | ₩99,558 | ₩100,038 | -0.52% | 106.5만 |
|---|
| 2026.07.06 | ₩97,837 | ₩100,252 | ₩97,757 | ₩100,199 | +2.41% | 108.6만 |
|---|
| 2026.07.02 | ₩97,089 | ₩98,010 | ₩96,676 | ₩97,637 | +0.56% | 99.4만 |
|---|
| 2026.07.01 | ₩93,500 | ₩96,235 | ₩93,500 | ₩95,875 | +2.54% | 158.7만 |
|---|
| 2026.06.30 | ₩91,138 | ₩93,900 | ₩91,045 | ₩93,100 | +2.15% | 142.1만 |
|---|
| 2026.06.29 | ₩92,206 | ₩93,287 | ₩90,484 | ₩90,711 | -1.62% | 246.2만 |
|---|
| 2026.06.26 | ₩94,154 | ₩94,501 | ₩90,765 | ₩92,432 | -1.83% | 346.6만 |
|---|
| 2026.06.25 | ₩97,383 | ₩98,571 | ₩94,794 | ₩95,368 | -2.07% | 166.1만 |
|---|
| 2026.06.24 | ₩98,611 | ₩98,611 | ₩96,235 | ₩97,250 | -1.38% | 139.3만 |
|---|
| 2026.06.23 | ₩97,423 | ₩99,078 | ₩97,316 | ₩98,157 | +0.75% | 128.3만 |
|---|
| 2026.06.22 | ₩98,370 | ₩99,692 | ₩98,090 | ₩98,491 | +0.12% | 134.1만 |
|---|
| 2026.06.18 | ₩98,984 | ₩99,211 | ₩97,436 | ₩98,130 | -0.86% | 219.1만 |
|---|
| 2026.06.17 | ₩98,998 | ₩100,465 | ₩97,957 | ₩98,024 | -0.98% | 148.3만 |
|---|
| 2026.06.16 | ₩98,651 | ₩99,598 | ₩98,290 | ₩99,091 | +0.45% | 101.1만 |
|---|
| 2026.06.15 | ₩98,744 | ₩99,745 | ₩97,610 | ₩97,650 | -1.11% | 113.8만 |
|---|
| 2026.06.12 | ₩96,235 | ₩97,917 | ₩95,595 | ₩96,956 | +0.75% | 89.1만 |
|---|
| 2026.06.11 | ₩94,301 | ₩95,582 | ₩93,393 | ₩95,275 | +1.03% | 123.4만 |
|---|
| 2026.06.10 | ₩94,794 | ₩96,262 | ₩93,633 | ₩94,020 | -0.82% | 116.2만 |
|---|
| 2026.06.09 | ₩94,421 | ₩96,102 | ₩93,100 | ₩95,275 | +0.90% | 144.8만 |
|---|
| 2026.06.08 | ₩94,221 | ₩95,355 | ₩93,754 | ₩93,847 | -0.40% | 116.6만 |
|---|
| 2026.06.05 | ₩95,528 | ₩95,622 | ₩93,780 | ₩94,367 | -1.22% | 122.5만 |
|---|
| 2026.06.04 | ₩93,407 | ₩95,368 | ₩93,020 | ₩95,301 | +2.03% | 184.5만 |
|---|
| 2026.06.03 | ₩91,792 | ₩92,566 | ₩90,684 | ₩92,566 | +0.84% | 133.9만 |
|---|
| 2026.06.02 | ₩91,979 | ₩93,206 | ₩91,258 | ₩92,579 | +0.65% | 122.5만 |
|---|
| 2026.06.01 | ₩92,286 | ₩93,967 | ₩91,819 | ₩92,513 | +0.25% | 163.9만 |
|---|
| 2026.05.29 | ₩92,900 | ₩95,288 | ₩92,873 | ₩93,607 | +0.76% | 157만 |
|---|
| 2026.05.28 | ₩92,953 | ₩94,221 | ₩92,072 | ₩93,874 | +0.99% | 167.8만 |
|---|
| 2026.05.27 | ₩96,649 | ₩96,649 | ₩93,607 | ₩94,247 | -2.49% | 157.8만 |
|---|
| 2026.05.26 | ₩96,783 | ₩97,463 | ₩96,302 | ₩96,903 | +0.12% | 86.9만 |
|---|
| 2026.05.22 | ₩97,850 | ₩98,290 | ₩96,129 | ₩96,863 | -1.01% | 122.3만 |
|---|
| 2026.05.21 | ₩96,983 | ₩97,783 | ₩95,395 | ₩96,916 | -0.07% | 175.9만 |
|---|
| 2026.05.20 | ₩97,290 | ₩98,330 | ₩96,249 | ₩97,503 | +0.22% | 116.1만 |
|---|
| 2026.05.19 | ₩98,811 | ₩98,851 | ₩96,729 | ₩96,889 | -1.94% | 105.3만 |
|---|
| 2026.05.18 | ₩99,118 | ₩101,093 | ₩98,624 | ₩98,797 | -0.32% | 101.1만 |
|---|
| 2026.05.15 | ₩99,932 | ₩100,492 | ₩97,997 | ₩99,184 | -0.75% | 121.9만 |
|---|
| 2026.05.14 | ₩100,359 | ₩101,319 | ₩99,211 | ₩100,119 | -0.24% | 102.2만 |
|---|
| 2026.05.13 | ₩99,598 | ₩99,785 | ₩98,117 | ₩99,371 | -0.23% | 158.7만 |
|---|
| 2026.05.12 | ₩97,583 | ₩100,425 | ₩97,583 | ₩100,079 | +2.56% | 200.4만 |
|---|
| 2026.05.11 | ₩102,587 | ₩102,587 | ₩98,077 | ₩99,545 | -2.97% | 262.3만 |
|---|
| 2026.05.08 | ₩101,787 | ₩102,520 | ₩100,719 | ₩102,080 | +0.29% | 140.3만 |
|---|
| 2026.05.07 | ₩104,962 | ₩105,363 | ₩100,892 | ₩101,626 | -3.18% | 189만 |
|---|
| 2026.05.06 | ₩104,922 | ₩105,576 | ₩103,788 | ₩104,722 | -0.19% | 127.2만 |
|---|
| 2026.05.05 | ₩102,387 | ₩104,055 | ₩102,093 | ₩103,748 | +1.33% | 69.1만 |
|---|
| 2026.05.04 | ₩103,588 | ₩103,668 | ₩100,546 | ₩101,893 | -1.64% | 116.3만 |
|---|
| 2026.05.01 | ₩105,176 | ₩105,469 | ₩102,360 | ₩102,787 | -2.27% | 120.7만 |
|---|
| 2026.04.30 | ₩102,480 | ₩105,416 | ₩102,360 | ₩105,162 | +2.62% | 76.4만 |
|---|
| 2026.04.29 | ₩103,815 | ₩104,228 | ₩102,360 | ₩103,214 | -0.58% | 99.4만 |
|---|
| 2026.04.28 | ₩103,521 | ₩105,336 | ₩103,308 | ₩104,268 | +0.72% | 114.3만 |
|---|
| 2026.04.27 | ₩103,027 | ₩104,682 | ₩102,787 | ₩103,788 | +0.74% | 138.4만 |
|---|
| 2026.04.24 | ₩102,654 | ₩104,202 | ₩102,173 | ₩103,001 | +0.34% | 114.2만 |
|---|
| 2026.04.23 | ₩101,400 | ₩106,630 | ₩101,119 | ₩102,600 | +1.18% | 284.2만 |
|---|
| 2026.04.22 | ₩108,619 | ₩110,046 | ₩103,134 | ₩103,241 | -4.95% | 249.3만 |
|---|
| 2026.04.21 | ₩107,458 | ₩111,848 | ₩107,458 | ₩109,779 | +2.16% | 171.1만 |
|---|
| 2026.04.20 | ₩109,232 | ₩110,767 | ₩108,498 | ₩108,965 | -0.24% | 89만 |
|---|
| 2026.04.17 | ₩110,287 | ₩111,714 | ₩108,885 | ₩109,846 | -0.40% | 125.2만 |
|---|
| 2026.04.16 | ₩109,246 | ₩109,753 | ₩107,431 | ₩107,765 | -1.36% | 143.9만 |
|---|
| 2026.04.15 | ₩106,190 | ₩109,779 | ₩106,190 | ₩109,219 | +2.85% | 96.4만 |
|---|
| 2026.04.14 | ₩106,857 | ₩108,192 | ₩106,110 | ₩107,631 | +0.72% | 114.1만 |
|---|
| 2026.04.13 | ₩102,107 | ₩106,484 | ₩101,907 | ₩106,203 | +4.01% | 90.6만 |
|---|
| 2026.04.10 | ₩103,695 | ₩103,695 | ₩101,893 | ₩103,068 | -0.60% | 84.1만 |
|---|
| 2026.04.09 | ₩102,107 | ₩103,588 | ₩100,892 | ₩102,921 | +0.80% | 130.3만 |
|---|
| 2026.04.08 | ₩101,253 | ₩103,521 | ₩101,013 | ₩102,641 | +1.37% | 158.3만 |
|---|
| 2026.04.07 | ₩96,863 | ₩98,531 | ₩96,235 | ₩98,210 | +1.39% | 103만 |
|---|
| 2026.04.06 | ₩98,544 | ₩99,371 | ₩97,516 | ₩97,610 | -0.95% | 131.9만 |
|---|
| 2026.04.02 | ₩96,889 | ₩100,572 | ₩96,596 | ₩98,838 | +2.01% | 110.4만 |
|---|
| 2026.04.01 | ₩99,825 | ₩100,919 | ₩97,370 | ₩98,717 | -1.11% | 177.7만 |
|---|
| 2026.03.31 | ₩95,435 | ₩99,438 | ₩95,435 | ₩98,637 | +3.36% | 169.3만 |
|---|
| 2026.03.30 | ₩95,035 | ₩97,210 | ₩94,768 | ₩95,889 | +0.90% | 184.9만 |
|---|
| 2026.03.27 | ₩95,635 | ₩96,903 | ₩94,127 | ₩94,648 | -1.03% | 263.5만 |
|---|
| 2026.03.26 | ₩96,129 | ₩97,503 | ₩95,849 | ₩96,396 | +0.28% | 112.6만 |
|---|
| 2026.03.25 | ₩96,929 | ₩98,184 | ₩95,395 | ₩96,783 | -0.15% | 89.3만 |
|---|
| 2026.03.24 | ₩95,608 | ₩97,810 | ₩95,381 | ₩96,209 | +0.63% | 143.3만 |
|---|
| 2026.03.23 | ₩96,943 | ₩98,838 | ₩95,568 | ₩96,316 | -0.65% | 179.3만 |
|---|
| 2026.03.20 | ₩93,647 | ₩94,941 | ₩93,140 | ₩94,434 | +0.84% | 222.3만 |
|---|
| 2026.03.19 | ₩92,726 | ₩94,634 | ₩92,486 | ₩93,820 | +1.18% | 105.4만 |
|---|
| 2026.03.18 | ₩94,474 | ₩95,875 | ₩93,553 | ₩93,607 | -0.92% | 192.7만 |
|---|
| 2026.03.17 | ₩94,474 | ₩96,129 | ₩94,474 | ₩94,941 | +0.49% | 123만 |
|---|
| 2026.03.16 | ₩94,741 | ₩95,662 | ₩93,100 | ₩93,180 | -1.65% | 172.4만 |
|---|
| 2026.03.13 | ₩95,381 | ₩96,462 | ₩93,633 | ₩93,714 | -1.75% | 112.3만 |
|---|
| 2026.03.12 | ₩94,648 | ₩95,715 | ₩94,074 | ₩94,501 | -0.16% | 156.6만 |
|---|
| 2026.03.11 | ₩96,489 | ₩97,570 | ₩93,954 | ₩96,969 | +0.50% | 170.3만 |
|---|
| 2026.03.10 | ₩98,544 | ₩98,624 | ₩96,182 | ₩96,489 | -2.09% | 141.8만 |
|---|
| 2026.03.09 | ₩95,982 | ₩98,010 | ₩93,834 | ₩97,476 | +1.56% | 125.5만 |
|---|
| 2026.03.06 | ₩97,717 | ₩98,170 | ₩95,395 | ₩97,610 | -0.11% | 134.5만 |
|---|
| 2026.03.05 | ₩99,571 | ₩101,813 | ₩98,571 | ₩100,185 | +0.62% | 89만 |
|---|
| 2026.03.04 | ₩100,412 | ₩100,559 | ₩99,118 | ₩100,345 | -0.07% | 121.1만 |
|---|
| 2026.03.03 | ₩97,770 | ₩100,572 | ₩96,969 | ₩99,732 | +2.01% | 148.3만 |
|---|
| 2026.03.02 | ₩96,409 | ₩101,560 | ₩95,955 | ₩100,839 | +4.60% | 146.7만 |
|---|
| 2026.02.27 | ₩102,107 | ₩102,147 | ₩97,930 | ₩98,811 | -3.23% | 172만 |
|---|
| 2026.02.26 | ₩103,103 | ₩105,345 | ₩103,103 | ₩104,722 | +1.57% | 152.4만 |
|---|
| 2026.02.25 | ₩101,626 | ₩103,103 | ₩99,990 | ₩102,329 | +0.69% | 117.2만 |
|---|
| 2026.02.24 | ₩99,794 | ₩101,475 | ₩99,118 | ₩100,532 | +0.74% | 226.7만 |
|---|
| 2026.02.23 | ₩105,354 | ₩105,736 | ₩99,082 | ₩99,981 | -5.10% | 262.4만 |
|---|
| 2026.02.20 | ₩105,478 | ₩106,822 | ₩104,126 | ₩106,670 | +1.13% | 162.7만 |
|---|
| 2026.02.19 | ₩106,279 | ₩107,008 | ₩104,713 | ₩106,234 | -0.04% | 148.3만 |
|---|
| 2026.02.18 | ₩105,291 | ₩107,942 | ₩105,016 | ₩107,186 | +1.80% | 211.2만 |
|---|
| 2026.02.17 | ₩106,341 | ₩107,631 | ₩103,993 | ₩105,069 | -1.20% | 198.6만 |
|---|
| 2026.02.13 | ₩106,501 | ₩107,275 | ₩103,450 | ₩105,861 | -0.60% | 158.6만 |
|---|
| 2026.02.12 | ₩110,673 | ₩112,052 | ₩102,934 | ₩105,638 | -4.55% | 253.3만 |
|---|
| 2026.02.11 | ₩112,764 | ₩113,422 | ₩109,428 | ₩110,318 | -2.17% | 193만 |
|---|
| 2026.02.10 | ₩115,540 | ₩116,794 | ₩107,711 | ₩111,670 | -3.35% | 439.1만 |
|---|
| 2026.02.09 | ₩116,109 | ₩117,176 | ₩115,904 | ₩116,118 | +0.01% | 99만 |
|---|
| 2026.02.06 | ₩115,646 | ₩116,998 | ₩115,575 | ₩116,189 | +0.47% | 205.7만 |
|---|
| 2026.02.05 | ₩113,876 | ₩114,641 | ₩111,483 | ₩113,903 | +0.02% | 160.1만 |
|---|
| 2026.02.04 | ₩110,656 | ₩115,362 | ₩110,246 | ₩114,641 | +3.60% | 158.2만 |
|---|
| 2026.02.03 | ₩110,309 | ₩111,181 | ₩107,613 | ₩110,558 | +0.23% | 197.3만 |
|---|
| 2026.02.02 | ₩110,789 | ₩110,887 | ₩108,983 | ₩110,469 | -0.29% | 153.2만 |
|---|
| 2026.01.30 | ₩109,366 | ₩111,198 | ₩109,054 | ₩109,686 | +0.29% | 207.8만 |
|---|
| 2026.01.29 | ₩113,520 | ₩114,472 | ₩109,179 | ₩110,816 | -2.38% | 191.7만 |
|---|
| 2026.01.28 | ₩113,867 | ₩113,867 | ₩109,250 | ₩112,301 | -1.37% | 271.9만 |
|---|
| 2026.01.27 | ₩114,623 | ₩114,881 | ₩111,830 | ₩112,390 | -1.95% | 147.4만 |
|---|
| 2026.01.26 | ₩114,143 | ₩115,308 | ₩113,164 | ₩114,597 | +0.40% | 107.9만 |
|---|
| 2026.01.23 | ₩116,696 | ₩116,696 | ₩112,942 | ₩114,134 | -2.20% | 96.7만 |
|---|
| 2026.01.22 | ₩116,180 | ₩117,461 | ₩115,273 | ₩116,429 | +0.21% | 104.3만 |
|---|
| 2026.01.21 | ₩113,493 | ₩116,162 | ₩112,168 | ₩114,516 | +0.90% | 106.5만 |
|---|
| 2026.01.20 | ₩113,049 | ₩115,388 | ₩112,355 | ₩112,871 | -0.16% | 115.3만 |
|---|
| 2026.01.16 | ₩116,091 | ₩116,918 | ₩115,130 | ₩115,370 | -0.62% | 118.4만 |
|---|
| 2026.01.15 | ₩115,148 | ₩116,927 | ₩114,614 | ₩115,824 | +0.59% | 92.9만 |
|---|
| 2026.01.14 | ₩113,058 | ₩114,766 | ₩111,181 | ₩114,472 | +1.25% | 164.4만 |
|---|
| 2026.01.13 | ₩116,954 | ₩117,434 | ₩114,428 | ₩114,935 | -1.73% | 134.3만 |
|---|
| 2026.01.12 | ₩115,095 | ₩117,301 | ₩114,152 | ₩117,034 | +1.68% | 72.4만 |
|---|
| 2026.01.09 | ₩116,118 | ₩116,838 | ₩114,259 | ₩115,833 | -0.25% | 121.6만 |
|---|
| 2026.01.08 | ₩115,593 | ₩116,527 | ₩115,006 | ₩115,709 | +0.10% | 144.6만 |
|---|
| 2026.01.07 | ₩117,719 | ₩118,475 | ₩115,175 | ₩116,224 | -1.27% | 125만 |
|---|
| 2026.01.06 | ₩117,710 | ₩119,062 | ₩116,687 | ₩118,511 | +0.68% | 115.3만 |
|---|
| 2026.01.05 | ₩114,330 | ₩119,863 | ₩114,018 | ₩118,208 | +3.39% | 128.6만 |
|---|
| 2026.01.02 | ₩111,527 | ₩114,490 | ₩111,136 | ₩114,143 | +2.35% | 82.4만 |
|---|
| 2025.12.31 | ₩113,093 | ₩113,138 | ₩111,367 | ₩111,394 | -1.50% | 83.4만 |
|---|
| 2025.12.30 | ₩113,743 | ₩113,743 | ₩112,737 | ₩112,924 | -0.72% | 58.5만 |
|---|
| 2025.12.29 | ₩114,552 | ₩114,552 | ₩113,022 | ₩113,556 | -0.87% | 59.8만 |
|---|
| 2025.12.26 | ₩114,045 | ₩114,970 | ₩114,045 | ₩114,436 | +0.34% | 52.9만 |
|---|
| 2025.12.24 | ₩114,294 | ₩115,264 | ₩113,502 | ₩114,383 | +0.08% | 50.2만 |
|---|
| 2025.12.23 | ₩114,712 | ₩115,228 | ₩114,089 | ₩114,214 | -0.43% | 80.3만 |
|---|
| 2025.12.22 | ₩113,885 | ₩115,130 | ₩113,662 | ₩114,516 | +0.55% | 82.9만 |
|---|
| 2025.12.19 | ₩111,474 | ₩113,413 | ₩111,474 | ₩113,342 | +1.68% | 201.7만 |
|---|
| 2025.12.18 | ₩112,479 | ₩112,826 | ₩111,047 | ₩111,154 | -1.18% | 118.6만 |
|---|
| 2025.12.17 | ₩113,796 | ₩114,534 | ₩110,905 | ₩111,581 | -1.95% | 202.7만 |
|---|
| 2025.12.16 | ₩113,591 | ₩114,205 | ₩112,346 | ₩113,493 | -0.09% | 167.7만 |
|---|
| 2025.12.15 | ₩116,296 | ₩116,758 | ₩113,627 | ₩114,081 | -1.90% | 111.8만 |
|---|
| 2025.12.12 | ₩118,146 | ₩118,386 | ₩114,579 | ₩115,522 | -2.22% | 157.2만 |
|---|
| 2025.12.11 | ₩115,824 | ₩118,155 | ₩115,121 | ₩117,105 | +1.11% | 175.4만 |
|---|
| 2025.12.10 | ₩112,915 | ₩116,358 | ₩112,622 | ₩115,637 | +2.41% | 135.6만 |
|---|
| 2025.12.09 | ₩111,634 | ₩115,255 | ₩111,056 | ₩112,889 | +1.12% | 131.9만 |
|---|
| 2025.12.08 | ₩111,946 | ₩112,604 | ₩110,842 | ₩111,803 | -0.13% | 102.7만 |
|---|
| 2025.12.05 | ₩110,656 | ₩112,702 | ₩110,647 | ₩112,310 | +1.50% | 87.1만 |
|---|
| 2025.12.04 | ₩110,051 | ₩111,768 | ₩109,570 | ₩110,923 | +0.79% | 99.1만 |
|---|
| 2025.12.03 | ₩107,088 | ₩109,624 | ₩107,088 | ₩109,348 | +2.11% | 74.1만 |
|---|
| 2025.12.02 | ₩108,476 | ₩108,503 | ₩106,937 | ₩106,973 | -1.39% | 58만 |
|---|
| 2025.12.01 | ₩107,444 | ₩108,690 | ₩105,701 | ₩107,853 | +0.38% | 80.5만 |
|---|
| 2025.11.28 | ₩108,289 | ₩108,992 | ₩107,773 | ₩108,530 | +0.22% | 46.5만 |
|---|
| 2025.11.26 | ₩107,587 | ₩108,921 | ₩107,195 | ₩107,782 | +0.18% | 69.6만 |
|---|
| 2025.11.25 | ₩103,868 | ₩107,560 | ₩103,868 | ₩107,275 | +3.28% | 84.3만 |
|---|
| 2025.11.24 | ₩105,265 | ₩105,905 | ₩103,308 | ₩105,469 | +0.19% | 129.6만 |
|---|
| 2025.11.21 | ₩102,845 | ₩104,909 | ₩100,594 | ₩104,046 | +1.17% | 165만 |
|---|
| 2025.11.20 | ₩107,658 | ₩108,538 | ₩102,320 | ₩102,516 | -4.78% | 245.6만 |
|---|
| 2025.11.19 | ₩104,562 | ₩105,727 | ₩103,779 | ₩105,523 | +0.92% | 113.4만 |
|---|
| 2025.11.18 | ₩102,587 | ₩104,749 | ₩102,222 | ₩103,904 | +1.28% | 101.1만 |
|---|
| 2025.11.17 | ₩107,017 | ₩107,346 | ₩103,023 | ₩103,432 | -3.35% | 83.5만 |
|---|
| 2025.11.14 | ₩107,542 | ₩108,672 | ₩106,048 | ₩107,462 | -0.07% | 97만 |
|---|
| 2025.11.13 | ₩110,442 | ₩111,492 | ₩108,450 | ₩108,565 | -1.70% | 96.8만 |
|---|
| 2025.11.12 | ₩109,561 | ₩111,848 | ₩109,117 | ₩111,216 | +1.51% | 107.4만 |
|---|
| 2025.11.11 | ₩108,601 | ₩109,864 | ₩108,441 | ₩108,965 | +0.34% | 206.4만 |
|---|
| 2025.11.10 | ₩109,134 | ₩109,926 | ₩107,302 | ₩108,405 | -0.67% | 99.2만 |
|---|
| 2025.11.07 | ₩106,261 | ₩108,298 | ₩105,452 | ₩108,298 | +1.92% | 81.3만 |
|---|
| 2025.11.06 | ₩106,484 | ₩107,400 | ₩105,025 | ₩106,813 | +0.31% | 81.9만 |
|---|
| 2025.11.05 | ₩106,288 | ₩107,142 | ₩104,838 | ₩106,279 | -0.01% | 89.7만 |
|---|
| 2025.11.04 | ₩105,007 | ₩106,964 | ₩104,295 | ₩106,243 | +1.18% | 96.6만 |
|---|
| 2025.11.03 | ₩104,882 | ₩105,994 | ₩103,752 | ₩105,976 | +1.04% | 115만 |
|---|
| 2025.10.31 | ₩104,669 | ₩105,807 | ₩103,530 | ₩105,354 | +0.65% | 138.7만 |
|---|
| 2025.10.30 | ₩104,144 | ₩107,088 | ₩104,144 | ₩104,767 | +0.60% | 177.7만 |
|---|
| 2025.10.29 | ₩103,441 | ₩104,606 | ₩102,925 | ₩104,580 | +1.10% | 163.1만 |
|---|
| 2025.10.28 | ₩105,701 | ₩105,807 | ₩104,295 | ₩104,571 | -1.07% | 102.3만 |
|---|
| 2025.10.27 | ₩106,403 | ₩107,613 | ₩105,825 | ₩105,914 | -0.46% | 116.5만 |
|---|
| 2025.10.24 | ₩104,971 | ₩105,727 | ₩104,144 | ₩104,918 | -0.05% | 89.9만 |
|---|
| 2025.10.23 | ₩104,509 | ₩105,496 | ₩103,130 | ₩103,708 | -0.77% | 151.7만 |
|---|
| 2025.10.22 | ₩100,657 | ₩105,158 | ₩99,758 | ₩103,806 | +3.13% | 255.3만 |
|---|
| 2025.10.21 | ₩98,548 | ₩100,461 | ₩98,548 | ₩99,972 | +1.44% | 128.5만 |
|---|
| 2025.10.20 | ₩99,011 | ₩100,461 | ₩98,904 | ₩99,767 | +0.76% | 77.3만 |
|---|
| 2025.10.17 | ₩96,591 | ₩98,308 | ₩95,675 | ₩98,032 | +1.49% | 103.1만 |
|---|
| 2025.10.16 | ₩99,874 | ₩99,945 | ₩95,346 | ₩96,449 | -3.43% | 165.2만 |
|---|
| 2025.10.15 | ₩100,417 | ₩100,657 | ₩98,824 | ₩99,687 | -0.73% | 76.3만 |
|---|
| 2025.10.14 | ₩96,307 | ₩99,491 | ₩96,227 | ₩98,806 | +2.60% | 60.8만 |
|---|
| 2025.10.13 | ₩96,947 | ₩97,846 | ₩96,271 | ₩97,410 | +0.48% | 80.7만 |
|---|
| 2025.10.10 | ₩99,651 | ₩100,052 | ₩95,150 | ₩95,239 | -4.43% | 131.2만 |
|---|