시장 데이터를 불러오는 중
전체 종목
Sound Financial Bancorp, Inc. - Common Stock 과거 주가
Sound Financial Bancorp, Inc. - Common Stock · SFBC · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sound Financial Bancorp, Inc. - Common Stock · SFBC · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,184 | ₩58,184 | ₩56,897 | ₩56,897 | -2.21% | 2.1천 |
| 2026.10.08 | ₩58,385 | ₩58,653 | ₩58,385 | ₩58,653 | +0.46% | 1.3천 |
| 2026.10.07 | ₩57,621 | ₩58,478 | ₩57,621 | ₩58,425 | +1.40% | 3.5천 |
| 2026.10.06 | ₩58,961 | ₩60,556 | ₩57,634 | ₩57,688 | -2.16% | 2.3천 |
| 2026.10.05 | ₩60,247 | ₩60,247 | ₩57,688 | ₩57,688 | -4.25% | 3.3천 |
| 2026.10.02 | ₩60,596 | ₩61,976 | ₩58,639 | ₩61,922 | +2.19% | 4천 |
| 2026.10.01 | ₩59,510 | ₩59,899 | ₩59,510 | ₩59,832 | +0.54% | 3.8천 |
| 2026.09.30 | ₩61,628 | ₩61,628 | ₩59,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,832 |
| -2.91% |
| 4.4천 |
| 2026.09.29 | ₩62,083 | ₩62,190 | ₩61,319 | ₩62,190 | +0.17% | 3.3천 |
|---|
| 2026.09.28 | ₩57,071 | ₩62,324 | ₩57,071 | ₩62,123 | +8.85% | 4.3천 |
|---|
| 2026.09.25 | ₩60,596 | ₩60,596 | ₩57,246 | ₩57,246 | -5.53% | 1.4천 |
|---|
| 2026.09.24 | ₩62,847 | ₩62,847 | ₩57,942 | ₩61,641 | -1.92% | 3.8천 |
|---|
| 2026.09.23 | ₩64,080 | ₩64,080 | ₩63,517 | ₩63,517 | -0.88% | 2.2천 |
|---|
| 2026.09.22 | ₩64,455 | ₩64,549 | ₩63,879 | ₩64,549 | +0.15% | 2.5천 |
|---|
| 2026.09.21 | ₩64,991 | ₩64,991 | ₩64,763 | ₩64,763 | -0.35% | 1천 |
|---|
| 2026.09.18 | ₩64,187 | ₩65,527 | ₩64,053 | ₩65,527 | +2.09% | 6.6천 |
|---|
| 2026.09.17 | ₩64,937 | ₩65,232 | ₩64,589 | ₩64,964 | +0.04% | 1.2만 |
|---|
| 2026.09.16 | ₩65,420 | ₩65,433 | ₩64,388 | ₩64,991 | -0.66% | 8.8천 |
|---|
| 2026.09.15 | ₩64,991 | ₩65,648 | ₩63,892 | ₩65,339 | +0.54% | 5.7만 |
|---|
| 2026.09.14 | ₩64,321 | ₩64,616 | ₩63,892 | ₩64,576 | +0.40% | 1.8천 |
|---|
| 2026.09.11 | ₩64,884 | ₩64,991 | ₩64,214 | ₩64,321 | -0.87% | 2.2천 |
|---|
| 2026.09.10 | ₩64,455 | ₩64,790 | ₩64,455 | ₩64,790 | +0.52% | 700 |
|---|
| 2026.09.09 | ₩64,321 | ₩64,361 | ₩63,597 | ₩63,879 | -0.69% | 4.1천 |
|---|
| 2026.09.08 | ₩63,691 | ₩64,656 | ₩63,048 | ₩64,321 | +0.99% | 5.4천 |
|---|
| 2026.09.04 | ₩63,825 | ₩63,986 | ₩63,745 | ₩63,986 | +0.25% | 1.6천 |
|---|
| 2026.09.03 | ₩63,772 | ₩63,785 | ₩63,772 | ₩63,785 | +0.02% | 1.2천 |
|---|
| 2026.09.02 | ₩63,356 | ₩63,986 | ₩62,713 | ₩63,115 | -0.38% | 6.8천 |
|---|
| 2026.09.01 | ₩62,713 | ₩63,356 | ₩62,713 | ₩63,316 | +0.96% | 1.9천 |
|---|
| 2026.08.31 | ₩62,713 | ₩63,356 | ₩62,713 | ₩62,834 | +0.19% | 3.2천 |
|---|
| 2026.08.28 | ₩63,169 | ₩63,169 | ₩62,713 | ₩62,713 | -0.72% | 3.1천 |
|---|
| 2026.08.27 | ₩63,410 | ₩63,410 | ₩63,410 | ₩63,410 | 0.00% | 900 |
|---|
| 2026.08.26 | ₩63,973 | ₩63,973 | ₩63,356 | ₩63,906 | -0.10% | 800 |
|---|
| 2026.08.25 | ₩62,726 | ₩63,128 | ₩62,726 | ₩63,128 | +0.64% | 3.4천 |
|---|
| 2026.08.24 | ₩63,356 | ₩63,356 | ₩63,356 | ₩63,356 | 0.00% | 1.1천 |
|---|
| 2026.08.21 | ₩63,839 | ₩63,839 | ₩62,847 | ₩63,396 | -0.69% | 2천 |
|---|
| 2026.08.20 | ₩63,772 | ₩63,986 | ₩63,758 | ₩63,986 | +0.34% | 1.4천 |
|---|
| 2026.08.19 | ₩64,107 | ₩64,321 | ₩63,517 | ₩63,892 | -0.33% | 5.9천 |
|---|
| 2026.08.18 | ₩62,619 | ₩63,356 | ₩62,619 | ₩62,994 | +0.60% | 5.7천 |
|---|
| 2026.08.17 | ₩60,931 | ₩62,941 | ₩60,891 | ₩62,043 | +1.83% | 6.5천 |
|---|
| 2026.08.14 | ₩61,869 | ₩62,646 | ₩61,869 | ₩61,976 | +0.17% | 4.7천 |
|---|
| 2026.08.13 | ₩62,619 | ₩63,303 | ₩60,542 | ₩62,418 | -0.32% | 4.8천 |
|---|
| 2026.08.12 | ₩62,311 | ₩62,539 | ₩62,311 | ₩62,539 | +0.37% | 1.3천 |
|---|
| 2026.08.11 | ₩62,244 | ₩62,244 | ₩62,217 | ₩62,217 | -0.04% | 900 |
|---|
| 2026.08.10 | ₩62,150 | ₩63,303 | ₩62,150 | ₩62,190 | +0.06% | 3.1천 |
|---|
| 2026.08.07 | ₩62,713 | ₩62,847 | ₩62,311 | ₩62,311 | -0.64% | 2.6천 |
|---|
| 2026.08.06 | ₩62,954 | ₩64,602 | ₩62,137 | ₩62,646 | -0.49% | 2.6만 |
|---|
| 2026.08.05 | ₩63,490 | ₩65,942 | ₩62,954 | ₩62,954 | -0.84% | 20.7만 |
|---|
| 2026.08.04 | ₩62,726 | ₩64,361 | ₩62,391 | ₩63,571 | +1.35% | 8.4천 |
|---|
| 2026.08.03 | ₩63,115 | ₩63,115 | ₩60,448 | ₩62,981 | -0.21% | 6.4천 |
|---|
| 2026.07.31 | ₩60,301 | ₩63,289 | ₩60,301 | ₩63,289 | +4.96% | 5천 |
|---|
| 2026.07.30 | ₩59,122 | ₩61,494 | ₩59,122 | ₩61,494 | +4.01% | 3.4만 |
|---|
| 2026.07.29 | ₩58,988 | ₩59,711 | ₩58,720 | ₩59,122 | +0.23% | 6.1천 |
|---|
| 2026.07.28 | ₩60,515 | ₩60,515 | ₩59,296 | ₩59,390 | -1.86% | 5.7천 |
|---|
| 2026.07.27 | ₩60,100 | ₩60,596 | ₩60,100 | ₩60,448 | +0.58% | 1.9천 |
|---|
| 2026.07.24 | ₩60,301 | ₩60,381 | ₩59,885 | ₩60,381 | +0.13% | 3.5천 |
|---|
| 2026.07.23 | ₩60,100 | ₩60,850 | ₩59,202 | ₩60,489 | +0.65% | 7.2천 |
|---|
| 2026.07.22 | ₩58,626 | ₩60,730 | ₩58,626 | ₩60,515 | +3.22% | 1.1만 |
|---|
| 2026.07.21 | ₩61,038 | ₩61,038 | ₩58,291 | ₩58,626 | -3.95% | 6.3천 |
|---|
| 2026.07.20 | ₩63,088 | ₩63,088 | ₩60,850 | ₩61,400 | -2.68% | 5.8천 |
|---|
| 2026.07.17 | ₩63,383 | ₩64,415 | ₩61,869 | ₩62,820 | -0.89% | 6.9천 |
|---|
| 2026.07.16 | ₩62,780 | ₩63,919 | ₩59,282 | ₩63,383 | +0.96% | 9.8천 |
|---|
| 2026.07.15 | ₩62,740 | ₩64,321 | ₩62,351 | ₩62,606 | -0.21% | 2.9만 |
|---|
| 2026.07.14 | ₩62,579 | ₩64,120 | ₩60,328 | ₩62,070 | -0.81% | 3.1만 |
|---|
| 2026.07.13 | ₩59,443 | ₩61,829 | ₩59,363 | ₩61,748 | +3.88% | 3.8만 |
|---|
| 2026.07.10 | ₩58,492 | ₩59,711 | ₩57,621 | ₩59,148 | +1.12% | 1.1만 |
|---|
| 2026.07.09 | ₩58,934 | ₩58,934 | ₩58,934 | ₩58,934 | 0.00% | 1.2천 |
|---|
| 2026.07.08 | ₩58,961 | ₩58,961 | ₩57,152 | ₩57,674 | -2.18% | 1.2만 |
|---|
| 2026.07.07 | ₩58,425 | ₩59,416 | ₩58,425 | ₩59,390 | +1.65% | 1.3천 |
|---|
| 2026.07.06 | ₩59,859 | ₩59,859 | ₩58,586 | ₩59,859 | 0.00% | 2.1천 |
|---|
| 2026.07.02 | ₩59,001 | ₩59,979 | ₩59,001 | ₩59,859 | +1.45% | 6.2천 |
|---|
| 2026.07.01 | ₩57,889 | ₩59,966 | ₩57,889 | ₩59,966 | +3.59% | 6.4천 |
|---|
| 2026.06.30 | ₩57,085 | ₩57,768 | ₩56,978 | ₩57,768 | +1.20% | 1.2만 |
|---|
| 2026.06.29 | ₩58,090 | ₩58,411 | ₩57,366 | ₩57,715 | -0.65% | 5천 |
|---|
| 2026.06.26 | ₩58,800 | ₩59,390 | ₩57,353 | ₩58,090 | -1.21% | 20.1만 |
|---|
| 2026.06.25 | ₩58,854 | ₩59,148 | ₩57,380 | ₩59,068 | +0.36% | 1.3만 |
|---|
| 2026.06.24 | ₩58,385 | ₩58,921 | ₩57,500 | ₩58,559 | +0.30% | 9.9천 |
|---|
| 2026.06.23 | ₩57,487 | ₩59,698 | ₩57,366 | ₩57,942 | +0.79% | 4.5천 |
|---|
| 2026.06.22 | ₩58,626 | ₩58,626 | ₩57,058 | ₩57,607 | -1.74% | 6.7천 |
|---|
| 2026.06.18 | ₩57,232 | ₩59,631 | ₩55,316 | ₩58,733 | +2.62% | 2만 |
|---|
| 2026.06.17 | ₩55,356 | ₩56,924 | ₩55,356 | ₩56,924 | +2.83% | 3.8천 |
|---|
| 2026.06.16 | ₩56,669 | ₩57,366 | ₩55,356 | ₩55,504 | -2.06% | 1.7만 |
|---|
| 2026.06.15 | ₩58,331 | ₩58,331 | ₩56,978 | ₩56,978 | -2.32% | 2.2천 |
|---|
| 2026.06.12 | ₩57,393 | ₩58,465 | ₩57,353 | ₩58,465 | +1.87% | 3.6천 |
|---|
| 2026.06.11 | ₩56,911 | ₩57,956 | ₩56,656 | ₩57,956 | +1.84% | 4.2천 |
|---|
| 2026.06.10 | ₩56,401 | ₩57,581 | ₩56,401 | ₩57,339 | +1.66% | 3.8천 |
|---|
| 2026.06.09 | ₩56,053 | ₩56,683 | ₩56,053 | ₩56,683 | +1.12% | 4.8천 |
|---|
| 2026.06.08 | ₩56,375 | ₩56,375 | ₩56,361 | ₩56,375 | 0.00% | 5천 |
|---|
| 2026.06.05 | ₩55,825 | ₩57,045 | ₩55,825 | ₩56,723 | +1.61% | 6.8천 |
|---|
| 2026.06.04 | ₩55,370 | ₩56,321 | ₩55,370 | ₩56,133 | +1.38% | 5천 |
|---|
| 2026.06.03 | ₩55,892 | ₩56,549 | ₩55,356 | ₩55,370 | -0.94% | 1.1만 |
|---|
| 2026.06.02 | ₩55,892 | ₩56,495 | ₩55,892 | ₩56,200 | +0.55% | 5.7천 |
|---|
| 2026.06.01 | ₩55,973 | ₩56,991 | ₩55,651 | ₩55,892 | -0.14% | 4.8천 |
|---|
| 2026.05.29 | ₩56,468 | ₩56,817 | ₩55,919 | ₩55,919 | -0.97% | 9.4천 |
|---|
| 2026.05.28 | ₩55,758 | ₩58,009 | ₩55,758 | ₩58,009 | +4.04% | 9천 |
|---|
| 2026.05.27 | ₩56,066 | ₩56,616 | ₩55,731 | ₩56,053 | -0.02% | 3.9천 |
|---|
| 2026.05.26 | ₩56,388 | ₩57,326 | ₩55,745 | ₩56,348 | -0.07% | 5.1천 |
|---|
| 2026.05.22 | ₩56,147 | ₩56,495 | ₩55,557 | ₩55,906 | -0.43% | 4.5천 |
|---|
| 2026.05.21 | ₩58,492 | ₩58,492 | ₩55,638 | ₩55,638 | -4.88% | 8.1천 |
|---|
| 2026.05.20 | ₩57,594 | ₩57,621 | ₩57,045 | ₩57,045 | -0.95% | 2.9천 |
|---|
| 2026.05.19 | ₩56,133 | ₩56,870 | ₩55,825 | ₩56,870 | +1.31% | 4.1천 |
|---|
| 2026.05.18 | ₩58,251 | ₩58,251 | ₩56,442 | ₩56,442 | -3.11% | 4.4천 |
|---|
| 2026.05.15 | ₩56,093 | ₩56,509 | ₩55,678 | ₩56,509 | +0.74% | 2.6천 |
|---|
| 2026.05.14 | ₩56,817 | ₩56,817 | ₩55,678 | ₩56,790 | -0.05% | 2.6천 |
|---|
| 2026.05.13 | ₩55,638 | ₩55,785 | ₩55,638 | ₩55,664 | +0.05% | 2.5천 |
|---|
| 2026.05.12 | ₩57,500 | ₩57,500 | ₩56,602 | ₩56,602 | -1.56% | 2.1천 |
|---|
| 2026.05.11 | ₩55,973 | ₩56,361 | ₩55,973 | ₩56,308 | +0.60% | 5.4천 |
|---|
| 2026.05.08 | ₩56,616 | ₩56,991 | ₩56,482 | ₩56,495 | -0.21% | 6.4천 |
|---|
| 2026.05.07 | ₩57,125 | ₩57,125 | ₩56,602 | ₩56,602 | -0.91% | 2.2천 |
|---|
| 2026.05.06 | ₩56,361 | ₩56,777 | ₩56,361 | ₩56,777 | +0.74% | 3.8천 |
|---|
| 2026.05.05 | ₩55,611 | ₩56,401 | ₩55,611 | ₩56,401 | +1.42% | 3천 |
|---|
| 2026.05.04 | ₩55,343 | ₩55,450 | ₩55,102 | ₩55,450 | +0.19% | 3.8천 |
|---|
| 2026.05.01 | ₩55,021 | ₩55,504 | ₩55,021 | ₩55,504 | +0.88% | 6.6천 |
|---|
| 2026.04.30 | ₩55,597 | ₩55,597 | ₩54,874 | ₩55,142 | -0.82% | 1.5만 |
|---|
| 2026.04.29 | ₩55,638 | ₩55,638 | ₩54,954 | ₩55,142 | -0.89% | 1.2만 |
|---|
| 2026.04.28 | ₩56,281 | ₩56,281 | ₩55,932 | ₩55,932 | -0.62% | 4.3천 |
|---|
| 2026.04.27 | ₩56,602 | ₩56,616 | ₩55,557 | ₩55,557 | -1.85% | 8.9천 |
|---|
| 2026.04.24 | ₩57,179 | ₩57,179 | ₩56,147 | ₩56,616 | -0.98% | 8.6천 |
|---|
| 2026.04.23 | ₩57,634 | ₩57,634 | ₩54,981 | ₩56,803 | -1.44% | 1.3만 |
|---|
| 2026.04.22 | ₩57,996 | ₩58,023 | ₩57,701 | ₩58,023 | +0.05% | 8.6천 |
|---|
| 2026.04.21 | ₩58,385 | ₩58,385 | ₩58,358 | ₩58,385 | 0.00% | 4.6천 |
|---|
| 2026.04.20 | ₩59,296 | ₩59,711 | ₩58,840 | ₩58,867 | -0.72% | 3.2천 |
|---|
| 2026.04.17 | ₩59,108 | ₩59,711 | ₩58,854 | ₩59,202 | +0.16% | 1.2만 |
|---|
| 2026.04.16 | ₩61,159 | ₩61,159 | ₩60,006 | ₩60,301 | -1.40% | 2.6천 |
|---|
| 2026.04.15 | ₩60,060 | ₩62,981 | ₩58,036 | ₩61,922 | +3.10% | 1.2만 |
|---|
| 2026.04.14 | ₩60,556 | ₩60,556 | ₩60,556 | ₩60,556 | 0.00% | 2.1천 |
|---|
| 2026.04.13 | ₩59,792 | ₩61,641 | ₩59,792 | ₩61,172 | +2.31% | 4.9천 |
|---|
| 2026.04.10 | ₩59,859 | ₩59,859 | ₩59,859 | ₩59,859 | 0.00% | 2천 |
|---|
| 2026.04.09 | ₩59,952 | ₩61,011 | ₩59,309 | ₩60,690 | +1.23% | 5.6천 |
|---|
| 2026.04.08 | ₩59,631 | ₩60,502 | ₩59,591 | ₩60,502 | +1.46% | 7.9천 |
|---|
| 2026.04.07 | ₩57,299 | ₩58,009 | ₩57,299 | ₩58,009 | +1.24% | 3.3천 |
|---|
| 2026.04.06 | ₩56,214 | ₩57,326 | ₩56,214 | ₩57,326 | +1.98% | 5.3천 |
|---|
| 2026.04.02 | ₩56,348 | ₩56,348 | ₩56,040 | ₩56,040 | -0.55% | 3.5천 |
|---|
| 2026.04.01 | ₩58,894 | ₩59,095 | ₩56,093 | ₩56,093 | -4.76% | 8.1천 |
|---|
| 2026.03.31 | ₩59,135 | ₩59,430 | ₩58,572 | ₩58,572 | -0.95% | 4.5천 |
|---|
| 2026.03.30 | ₩58,452 | ₩59,430 | ₩58,452 | ₩59,403 | +1.63% | 6천 |
|---|
| 2026.03.27 | ₩58,666 | ₩59,349 | ₩57,433 | ₩58,050 | -1.05% | 4.1천 |
|---|
| 2026.03.26 | ₩58,398 | ₩59,349 | ₩57,728 | ₩58,813 | +0.71% | 5.6천 |
|---|
| 2026.03.25 | ₩60,220 | ₩60,288 | ₩58,612 | ₩58,612 | -2.67% | 7.9천 |
|---|
| 2026.03.24 | ₩59,993 | ₩61,775 | ₩59,966 | ₩61,159 | +1.94% | 2.6만 |
|---|
| 2026.03.23 | ₩58,894 | ₩60,435 | ₩58,157 | ₩60,288 | +2.37% | 2.8만 |
|---|
| 2026.03.20 | ₩56,348 | ₩59,202 | ₩56,093 | ₩58,800 | +4.35% | 4.3만 |
|---|
| 2026.03.19 | ₩56,040 | ₩56,549 | ₩55,396 | ₩56,535 | +0.88% | 3.2만 |
|---|
| 2026.03.18 | ₩54,954 | ₩55,597 | ₩54,512 | ₩55,597 | +1.17% | 2.5만 |
|---|
| 2026.03.17 | ₩55,504 | ₩55,504 | ₩55,276 | ₩55,329 | -0.31% | 3.3천 |
|---|
| 2026.03.16 | ₩55,289 | ₩55,423 | ₩55,209 | ₩55,209 | -0.15% | 2천 |
|---|
| 2026.03.13 | ₩55,423 | ₩55,638 | ₩55,021 | ₩55,021 | -0.73% | 4.1천 |
|---|
| 2026.03.12 | ₩55,410 | ₩55,812 | ₩55,410 | ₩55,410 | 0.00% | 3.7천 |
|---|
| 2026.03.11 | ₩56,308 | ₩56,308 | ₩55,437 | ₩55,437 | -1.55% | 3.3천 |
|---|
| 2026.03.10 | ₩56,214 | ₩56,388 | ₩55,410 | ₩55,544 | -1.19% | 8.7천 |
|---|
| 2026.03.09 | ₩56,415 | ₩56,428 | ₩55,946 | ₩56,428 | +0.02% | 7.9천 |
|---|
| 2026.03.06 | ₩56,308 | ₩56,710 | ₩55,946 | ₩55,973 | -0.59% | 6.4천 |
|---|
| 2026.03.05 | ₩57,219 | ₩57,420 | ₩56,281 | ₩56,308 | -1.59% | 5.6천 |
|---|
| 2026.03.04 | ₩57,085 | ₩57,326 | ₩57,085 | ₩57,246 | +0.28% | 5.1천 |
|---|
| 2026.03.03 | ₩57,085 | ₩57,165 | ₩56,817 | ₩56,817 | -0.47% | 2.5천 |
|---|
| 2026.03.02 | ₩56,991 | ₩57,192 | ₩56,830 | ₩57,192 | +0.35% | 3.5천 |
|---|
| 2026.02.27 | ₩56,951 | ₩57,339 | ₩56,817 | ₩56,911 | -0.07% | 6.5천 |
|---|
| 2026.02.26 | ₩57,795 | ₩57,795 | ₩57,085 | ₩57,272 | -0.90% | 3.4천 |
|---|
| 2026.02.25 | ₩57,246 | ₩57,393 | ₩57,192 | ₩57,313 | +0.12% | 5.6천 |
|---|
| 2026.02.24 | ₩57,674 | ₩57,674 | ₩57,205 | ₩57,232 | -0.77% | 2.1천 |
|---|
| 2026.02.23 | ₩58,009 | ₩58,036 | ₩56,817 | ₩57,272 | -1.27% | 1.8만 |
|---|
| 2026.02.20 | ₩58,291 | ₩58,880 | ₩58,157 | ₩58,371 | +0.14% | 7.2천 |
|---|
| 2026.02.19 | ₩58,465 | ₩58,519 | ₩58,318 | ₩58,505 | +0.07% | 2.2천 |
|---|
| 2026.02.18 | ₩58,612 | ₩58,720 | ₩58,612 | ₩58,706 | +0.16% | 2.9천 |
|---|
| 2026.02.17 | ₩58,746 | ₩59,162 | ₩58,746 | ₩58,813 | +0.11% | 2.7천 |
|---|
| 2026.02.13 | ₩58,760 | ₩59,457 | ₩58,679 | ₩59,363 | +1.03% | 9.5천 |
|---|
| 2026.02.12 | ₩59,349 | ₩59,349 | ₩58,572 | ₩58,572 | -1.31% | 4.1천 |
|---|
| 2026.02.11 | ₩59,457 | ₩59,457 | ₩58,639 | ₩58,639 | -1.37% | 5.5천 |
|---|
| 2026.02.10 | ₩58,907 | ₩59,470 | ₩58,907 | ₩59,457 | +0.93% | 5.3천 |
|---|
| 2026.02.09 | ₩59,055 | ₩59,242 | ₩58,880 | ₩59,068 | +0.02% | 4.1천 |
|---|
| 2026.02.06 | ₩59,564 | ₩59,564 | ₩59,162 | ₩59,162 | -0.67% | 4천 |
|---|
| 2026.02.05 | ₩59,095 | ₩59,229 | ₩58,934 | ₩59,229 | +0.23% | 2천 |
|---|
| 2026.02.04 | ₩59,122 | ₩59,564 | ₩58,693 | ₩58,693 | -0.73% | 5.9천 |
|---|
| 2026.02.03 | ₩58,840 | ₩59,296 | ₩58,827 | ₩59,296 | +0.77% | 7.2천 |
|---|
| 2026.02.02 | ₩58,827 | ₩58,974 | ₩58,827 | ₩58,974 | +0.25% | 6.3천 |
|---|
| 2026.01.30 | ₩58,787 | ₩58,974 | ₩58,787 | ₩58,827 | +0.07% | 9.3천 |
|---|
| 2026.01.29 | ₩58,934 | ₩58,934 | ₩58,934 | ₩58,934 | 0.00% | 2.3천 |
|---|
| 2026.01.28 | ₩59,095 | ₩59,095 | ₩58,720 | ₩58,947 | -0.25% | 2.9천 |
|---|
| 2026.01.27 | ₩59,215 | ₩59,215 | ₩58,720 | ₩58,921 | -0.50% | 3.3천 |
|---|
| 2026.01.26 | ₩58,988 | ₩58,988 | ₩58,988 | ₩58,988 | 0.00% | 1.4천 |
|---|
| 2026.01.23 | ₩59,631 | ₩59,631 | ₩59,336 | ₩59,483 | -0.25% | 2.4천 |
|---|
| 2026.01.22 | ₩59,416 | ₩59,550 | ₩59,135 | ₩59,550 | +0.23% | 2.2천 |
|---|
| 2026.01.21 | ₩59,309 | ₩59,430 | ₩59,229 | ₩59,390 | +0.14% | 6.3천 |
|---|
| 2026.01.20 | ₩59,068 | ₩59,108 | ₩58,840 | ₩58,840 | -0.39% | 2.7천 |
|---|
| 2026.01.16 | ₩58,894 | ₩59,282 | ₩58,894 | ₩58,947 | +0.09% | 1.4만 |
|---|
| 2026.01.15 | ₩58,612 | ₩58,827 | ₩58,612 | ₩58,827 | +0.37% | 6.7천 |
|---|
| 2026.01.14 | ₩58,639 | ₩58,733 | ₩58,626 | ₩58,679 | +0.07% | 1.1만 |
|---|
| 2026.01.13 | ₩58,291 | ₩58,746 | ₩58,291 | ₩58,733 | +0.76% | 9.5천 |
|---|
| 2026.01.12 | ₩58,612 | ₩58,787 | ₩58,612 | ₩58,760 | +0.25% | 2.8천 |
|---|
| 2026.01.09 | ₩58,519 | ₩58,559 | ₩58,505 | ₩58,559 | +0.07% | 3.1천 |
|---|
| 2026.01.08 | ₩57,835 | ₩58,398 | ₩57,835 | ₩58,398 | +0.97% | 8.9천 |
|---|
| 2026.01.07 | ₩58,103 | ₩58,103 | ₩57,768 | ₩57,768 | -0.58% | 1.9천 |
|---|
| 2026.01.06 | ₩58,385 | ₩58,385 | ₩58,036 | ₩58,304 | -0.14% | 3.4천 |
|---|
| 2026.01.05 | ₩58,291 | ₩58,559 | ₩58,291 | ₩58,398 | +0.18% | 2.6천 |
|---|
| 2026.01.02 | ₩58,452 | ₩58,452 | ₩58,224 | ₩58,291 | -0.28% | 2.9천 |
|---|
| 2025.12.31 | ₩58,291 | ₩58,626 | ₩58,291 | ₩58,465 | +0.30% | 5.6천 |
|---|
| 2025.12.30 | ₩57,983 | ₩58,237 | ₩57,983 | ₩58,170 | +0.32% | 3.5천 |
|---|
| 2025.12.29 | ₩58,452 | ₩58,452 | ₩58,184 | ₩58,197 | -0.44% | 2.9천 |
|---|
| 2025.12.26 | ₩58,237 | ₩58,438 | ₩58,237 | ₩58,438 | +0.35% | 2.4천 |
|---|
| 2025.12.24 | ₩58,251 | ₩58,626 | ₩58,251 | ₩58,626 | +0.64% | 1.3천 |
|---|
| 2025.12.23 | ₩58,947 | ₩58,947 | ₩57,996 | ₩58,210 | -1.25% | 7.1천 |
|---|
| 2025.12.22 | ₩57,969 | ₩58,746 | ₩57,902 | ₩58,318 | +0.60% | 6.9천 |
|---|
| 2025.12.19 | ₩60,153 | ₩60,153 | ₩57,286 | ₩57,902 | -3.74% | 4만 |
|---|
| 2025.12.18 | ₩59,845 | ₩60,234 | ₩59,845 | ₩60,060 | +0.36% | 4.1천 |
|---|
| 2025.12.17 | ₩59,979 | ₩60,288 | ₩59,979 | ₩60,288 | +0.51% | 5.7천 |
|---|
| 2025.12.16 | ₩59,899 | ₩60,167 | ₩59,899 | ₩60,167 | +0.45% | 5.2천 |
|---|
| 2025.12.15 | ₩59,631 | ₩59,899 | ₩59,229 | ₩59,698 | +0.11% | 5천 |
|---|
| 2025.12.12 | ₩59,698 | ₩59,899 | ₩59,604 | ₩59,765 | +0.11% | 5.4천 |
|---|
| 2025.12.11 | ₩59,698 | ₩59,805 | ₩59,577 | ₩59,805 | +0.18% | 3.6천 |
|---|
| 2025.12.10 | ₩59,497 | ₩59,899 | ₩59,497 | ₩59,497 | 0.00% | 6.6천 |
|---|
| 2025.12.09 | ₩59,376 | ₩59,483 | ₩58,961 | ₩59,390 | +0.02% | 2.3만 |
|---|
| 2025.12.08 | ₩59,309 | ₩59,550 | ₩59,148 | ₩59,550 | +0.41% | 2.7만 |
|---|
| 2025.12.05 | ₩58,813 | ₩59,403 | ₩58,813 | ₩59,108 | +0.50% | 6.3천 |
|---|
| 2025.12.04 | ₩59,349 | ₩59,443 | ₩59,095 | ₩59,269 | -0.14% | 2.1천 |
|---|
| 2025.12.03 | ₩58,947 | ₩58,947 | ₩58,947 | ₩58,947 | 0.00% | 2천 |
|---|
| 2025.12.02 | ₩58,974 | ₩58,974 | ₩58,746 | ₩58,746 | -0.39% | 3.1천 |
|---|
| 2025.12.01 | ₩59,041 | ₩59,443 | ₩58,988 | ₩58,988 | -0.09% | 2.7천 |
|---|
| 2025.11.28 | ₩59,202 | ₩59,376 | ₩58,974 | ₩59,376 | +0.29% | 3.9천 |
|---|
| 2025.11.26 | ₩59,189 | ₩59,658 | ₩59,189 | ₩59,269 | +0.14% | 3.9천 |
|---|
| 2025.11.25 | ₩59,229 | ₩59,751 | ₩59,229 | ₩59,711 | +0.81% | 4.9천 |
|---|
| 2025.11.24 | ₩59,725 | ₩60,274 | ₩59,296 | ₩59,524 | -0.34% | 5.3천 |
|---|
| 2025.11.21 | ₩59,296 | ₩60,301 | ₩59,296 | ₩60,140 | +1.42% | 6.7천 |
|---|
| 2025.11.20 | ₩59,550 | ₩59,550 | ₩59,229 | ₩59,269 | -0.47% | 2.1천 |
|---|
| 2025.11.19 | ₩59,845 | ₩59,845 | ₩59,108 | ₩59,175 | -1.12% | 4.5천 |
|---|
| 2025.11.18 | ₩59,952 | ₩59,952 | ₩59,952 | ₩59,952 | 0.00% | 1.2천 |
|---|
| 2025.11.17 | ₩60,113 | ₩60,167 | ₩59,845 | ₩60,006 | -0.18% | 4.8천 |
|---|
| 2025.11.14 | ₩60,381 | ₩60,381 | ₩59,993 | ₩59,993 | -0.64% | 1.6천 |
|---|
| 2025.11.13 | ₩60,288 | ₩60,837 | ₩59,845 | ₩59,952 | -0.56% | 6천 |
|---|
| 2025.11.12 | ₩60,904 | ₩60,944 | ₩60,046 | ₩60,046 | -1.41% | 5.3천 |
|---|
| 2025.11.11 | ₩59,899 | ₩60,676 | ₩59,899 | ₩60,676 | +1.30% | 2.4천 |
|---|
| 2025.11.10 | ₩60,944 | ₩61,641 | ₩60,247 | ₩60,247 | -1.14% | 2천 |
|---|
| 2025.11.07 | ₩60,810 | ₩61,011 | ₩60,167 | ₩60,247 | -0.93% | 3천 |
|---|
| 2025.11.06 | ₩60,153 | ₩60,462 | ₩60,153 | ₩60,234 | +0.13% | 2.4천 |
|---|
| 2025.11.05 | ₩60,274 | ₩60,301 | ₩59,738 | ₩60,301 | +0.04% | 3.3천 |
|---|
| 2025.11.04 | ₩60,301 | ₩60,301 | ₩58,693 | ₩58,693 | -2.67% | 1만 |
|---|
| 2025.11.03 | ₩59,577 | ₩59,577 | ₩59,229 | ₩59,229 | -0.58% | 1.1천 |
|---|
| 2025.10.31 | ₩59,296 | ₩59,818 | ₩59,229 | ₩59,818 | +0.88% | 2.5천 |
|---|
| 2025.10.30 | ₩59,162 | ₩59,229 | ₩58,961 | ₩59,229 | +0.11% | 9.7천 |
|---|
| 2025.10.29 | ₩59,497 | ₩59,497 | ₩59,028 | ₩59,028 | -0.79% | 2.2만 |
|---|
| 2025.10.28 | ₩59,899 | ₩59,899 | ₩59,604 | ₩59,711 | -0.31% | 9.1천 |
|---|
| 2025.10.27 | ₩59,859 | ₩59,859 | ₩59,859 | ₩59,859 | 0.00% | 1.6천 |
|---|
| 2025.10.24 | ₩60,676 | ₩60,703 | ₩60,663 | ₩60,663 | -0.02% | 1.2천 |
|---|
| 2025.10.23 | ₩60,716 | ₩60,716 | ₩60,716 | ₩60,716 | 0.00% | 500 |
|---|
| 2025.10.22 | ₩60,301 | ₩60,877 | ₩60,301 | ₩60,877 | +0.96% | 2.7천 |
|---|
| 2025.10.21 | ₩61,092 | ₩61,092 | ₩60,917 | ₩60,917 | -0.29% | 1.4천 |
|---|
| 2025.10.20 | ₩59,778 | ₩60,690 | ₩59,778 | ₩60,690 | +1.52% | 2.2천 |
|---|
| 2025.10.17 | ₩59,778 | ₩60,274 | ₩59,778 | ₩59,993 | +0.36% | 1.6천 |
|---|
| 2025.10.16 | ₩61,199 | ₩61,373 | ₩59,778 | ₩59,778 | -2.32% | 1.9만 |
|---|
| 2025.10.15 | ₩61,614 | ₩61,614 | ₩61,386 | ₩61,574 | -0.07% | 2천 |
|---|
| 2025.10.14 | ₩61,453 | ₩61,453 | ₩61,279 | ₩61,279 | -0.28% | 1.6천 |
|---|
| 2025.10.13 | ₩61,628 | ₩61,641 | ₩61,105 | ₩61,561 | -0.11% | 2.4천 |
|---|
| 2025.10.10 | ₩61,681 | ₩61,695 | ₩61,185 | ₩61,239 | -0.72% | 1.5만 |
|---|