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 | ₩58,239 | ₩58,239 | ₩56,951 | ₩56,951 | -2.21% | 2.1천 |
| 2026.10.08 | ₩58,440 | ₩58,708 | ₩58,440 | ₩58,708 | +0.46% | 1.3천 |
| 2026.10.07 | ₩57,675 | ₩58,534 | ₩57,675 | ₩58,480 | +1.40% | 3.5천 |
| 2026.10.06 | ₩59,017 | ₩60,613 | ₩57,689 | ₩57,743 | -2.16% | 2.3천 |
| 2026.10.05 | ₩60,304 | ₩60,304 | ₩57,743 | ₩57,743 | -4.25% | 3.3천 |
| 2026.10.02 | ₩60,653 | ₩62,035 | ₩58,695 | ₩61,981 | +2.19% | 4천 |
| 2026.10.01 | ₩59,567 | ₩59,956 | ₩59,567 | ₩59,889 | +0.54% | 3.8천 |
| 2026.09.30 | ₩61,686 | ₩61,686 | ₩59,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,889 |
| -2.91% |
| 4.4천 |
| 2026.09.29 | ₩62,142 | ₩62,249 | ₩61,377 | ₩62,249 | +0.17% | 3.3천 |
|---|
| 2026.09.28 | ₩57,126 | ₩62,383 | ₩57,126 | ₩62,182 | +8.85% | 4.3천 |
|---|
| 2026.09.25 | ₩60,653 | ₩60,653 | ₩57,300 | ₩57,300 | -5.53% | 1.4천 |
|---|
| 2026.09.24 | ₩62,907 | ₩62,907 | ₩57,997 | ₩61,699 | -1.92% | 3.8천 |
|---|
| 2026.09.23 | ₩64,140 | ₩64,140 | ₩63,577 | ₩63,577 | -0.88% | 2.2천 |
|---|
| 2026.09.22 | ₩64,516 | ₩64,610 | ₩63,939 | ₩64,610 | +0.15% | 2.5천 |
|---|
| 2026.09.21 | ₩65,053 | ₩65,053 | ₩64,825 | ₩64,825 | -0.35% | 1천 |
|---|
| 2026.09.18 | ₩64,248 | ₩65,589 | ₩64,114 | ₩65,589 | +2.09% | 6.6천 |
|---|
| 2026.09.17 | ₩64,999 | ₩65,294 | ₩64,650 | ₩65,026 | +0.04% | 1.2만 |
|---|
| 2026.09.16 | ₩65,482 | ₩65,495 | ₩64,449 | ₩65,053 | -0.66% | 8.8천 |
|---|
| 2026.09.15 | ₩65,053 | ₩65,710 | ₩63,953 | ₩65,401 | +0.54% | 5.7만 |
|---|
| 2026.09.14 | ₩64,382 | ₩64,677 | ₩63,953 | ₩64,637 | +0.40% | 1.8천 |
|---|
| 2026.09.11 | ₩64,945 | ₩65,053 | ₩64,275 | ₩64,382 | -0.87% | 2.2천 |
|---|
| 2026.09.10 | ₩64,516 | ₩64,851 | ₩64,516 | ₩64,851 | +0.52% | 700 |
|---|
| 2026.09.09 | ₩64,382 | ₩64,422 | ₩63,658 | ₩63,939 | -0.69% | 4.1천 |
|---|
| 2026.09.08 | ₩63,752 | ₩64,717 | ₩63,108 | ₩64,382 | +0.99% | 5.4천 |
|---|
| 2026.09.04 | ₩63,886 | ₩64,047 | ₩63,805 | ₩64,047 | +0.25% | 1.6천 |
|---|
| 2026.09.03 | ₩63,832 | ₩63,845 | ₩63,832 | ₩63,845 | +0.02% | 1.2천 |
|---|
| 2026.09.02 | ₩63,416 | ₩64,047 | ₩62,772 | ₩63,175 | -0.38% | 6.8천 |
|---|
| 2026.09.01 | ₩62,772 | ₩63,416 | ₩62,772 | ₩63,376 | +0.96% | 1.9천 |
|---|
| 2026.08.31 | ₩62,772 | ₩63,416 | ₩62,772 | ₩62,893 | +0.19% | 3.2천 |
|---|
| 2026.08.28 | ₩63,228 | ₩63,228 | ₩62,772 | ₩62,772 | -0.72% | 3.1천 |
|---|
| 2026.08.27 | ₩63,470 | ₩63,470 | ₩63,470 | ₩63,470 | 0.00% | 900 |
|---|
| 2026.08.26 | ₩64,033 | ₩64,033 | ₩63,416 | ₩63,966 | -0.10% | 800 |
|---|
| 2026.08.25 | ₩62,786 | ₩63,188 | ₩62,786 | ₩63,188 | +0.64% | 3.4천 |
|---|
| 2026.08.24 | ₩63,416 | ₩63,416 | ₩63,416 | ₩63,416 | 0.00% | 1.1천 |
|---|
| 2026.08.21 | ₩63,899 | ₩63,899 | ₩62,907 | ₩63,456 | -0.69% | 2천 |
|---|
| 2026.08.20 | ₩63,832 | ₩64,047 | ₩63,819 | ₩64,047 | +0.34% | 1.4천 |
|---|
| 2026.08.19 | ₩64,167 | ₩64,382 | ₩63,577 | ₩63,953 | -0.33% | 5.9천 |
|---|
| 2026.08.18 | ₩62,678 | ₩63,416 | ₩62,678 | ₩63,054 | +0.60% | 5.7천 |
|---|
| 2026.08.17 | ₩60,988 | ₩63,000 | ₩60,948 | ₩62,102 | +1.83% | 6.5천 |
|---|
| 2026.08.14 | ₩61,927 | ₩62,705 | ₩61,927 | ₩62,035 | +0.17% | 4.7천 |
|---|
| 2026.08.13 | ₩62,678 | ₩63,363 | ₩60,599 | ₩62,477 | -0.32% | 4.8천 |
|---|
| 2026.08.12 | ₩62,370 | ₩62,598 | ₩62,370 | ₩62,598 | +0.37% | 1.3천 |
|---|
| 2026.08.11 | ₩62,303 | ₩62,303 | ₩62,276 | ₩62,276 | -0.04% | 900 |
|---|
| 2026.08.10 | ₩62,209 | ₩63,363 | ₩62,209 | ₩62,249 | +0.06% | 3.1천 |
|---|
| 2026.08.07 | ₩62,772 | ₩62,907 | ₩62,370 | ₩62,370 | -0.64% | 2.6천 |
|---|
| 2026.08.06 | ₩63,014 | ₩64,664 | ₩62,196 | ₩62,705 | -0.49% | 2.6만 |
|---|
| 2026.08.05 | ₩63,550 | ₩66,005 | ₩63,014 | ₩63,014 | -0.84% | 20.7만 |
|---|
| 2026.08.04 | ₩62,786 | ₩64,422 | ₩62,450 | ₩63,631 | +1.35% | 8.4천 |
|---|
| 2026.08.03 | ₩63,175 | ₩63,175 | ₩60,506 | ₩63,041 | -0.21% | 6.4천 |
|---|
| 2026.07.31 | ₩60,358 | ₩63,349 | ₩60,358 | ₩63,349 | +4.96% | 5천 |
|---|
| 2026.07.30 | ₩59,178 | ₩61,552 | ₩59,178 | ₩61,552 | +4.01% | 3.4만 |
|---|
| 2026.07.29 | ₩59,044 | ₩59,768 | ₩58,775 | ₩59,178 | +0.23% | 6.1천 |
|---|
| 2026.07.28 | ₩60,573 | ₩60,573 | ₩59,352 | ₩59,446 | -1.86% | 5.7천 |
|---|
| 2026.07.27 | ₩60,157 | ₩60,653 | ₩60,157 | ₩60,506 | +0.58% | 1.9천 |
|---|
| 2026.07.24 | ₩60,358 | ₩60,439 | ₩59,942 | ₩60,439 | +0.13% | 3.5천 |
|---|
| 2026.07.23 | ₩60,157 | ₩60,908 | ₩59,258 | ₩60,546 | +0.65% | 7.2천 |
|---|
| 2026.07.22 | ₩58,681 | ₩60,787 | ₩58,681 | ₩60,573 | +3.22% | 1.1만 |
|---|
| 2026.07.21 | ₩61,096 | ₩61,096 | ₩58,346 | ₩58,681 | -3.95% | 6.3천 |
|---|
| 2026.07.20 | ₩63,148 | ₩63,148 | ₩60,908 | ₩61,458 | -2.68% | 5.8천 |
|---|
| 2026.07.17 | ₩63,443 | ₩64,476 | ₩61,927 | ₩62,880 | -0.89% | 6.9천 |
|---|
| 2026.07.16 | ₩62,839 | ₩63,980 | ₩59,339 | ₩63,443 | +0.96% | 9.8천 |
|---|
| 2026.07.15 | ₩62,799 | ₩64,382 | ₩62,410 | ₩62,665 | -0.21% | 2.9만 |
|---|
| 2026.07.14 | ₩62,638 | ₩64,181 | ₩60,385 | ₩62,129 | -0.81% | 3.1만 |
|---|
| 2026.07.13 | ₩59,500 | ₩61,887 | ₩59,419 | ₩61,807 | +3.88% | 3.8만 |
|---|
| 2026.07.10 | ₩58,547 | ₩59,768 | ₩57,675 | ₩59,205 | +1.12% | 1.1만 |
|---|
| 2026.07.09 | ₩58,990 | ₩58,990 | ₩58,990 | ₩58,990 | 0.00% | 1.2천 |
|---|
| 2026.07.08 | ₩59,017 | ₩59,017 | ₩57,206 | ₩57,729 | -2.18% | 1.2만 |
|---|
| 2026.07.07 | ₩58,480 | ₩59,473 | ₩58,480 | ₩59,446 | +1.65% | 1.3천 |
|---|
| 2026.07.06 | ₩59,915 | ₩59,915 | ₩58,641 | ₩59,915 | 0.00% | 2.1천 |
|---|
| 2026.07.02 | ₩59,057 | ₩60,036 | ₩59,057 | ₩59,915 | +1.45% | 6.2천 |
|---|
| 2026.07.01 | ₩57,944 | ₩60,023 | ₩57,944 | ₩60,023 | +3.59% | 6.4천 |
|---|
| 2026.06.30 | ₩57,139 | ₩57,823 | ₩57,032 | ₩57,823 | +1.20% | 1.2만 |
|---|
| 2026.06.29 | ₩58,145 | ₩58,467 | ₩57,421 | ₩57,769 | -0.65% | 5천 |
|---|
| 2026.06.26 | ₩58,856 | ₩59,446 | ₩57,407 | ₩58,145 | -1.21% | 20.1만 |
|---|
| 2026.06.25 | ₩58,909 | ₩59,205 | ₩57,434 | ₩59,124 | +0.36% | 1.3만 |
|---|
| 2026.06.24 | ₩58,440 | ₩58,977 | ₩57,555 | ₩58,614 | +0.30% | 9.9천 |
|---|
| 2026.06.23 | ₩57,541 | ₩59,754 | ₩57,421 | ₩57,997 | +0.79% | 4.5천 |
|---|
| 2026.06.22 | ₩58,681 | ₩58,681 | ₩57,112 | ₩57,662 | -1.74% | 6.7천 |
|---|
| 2026.06.18 | ₩57,286 | ₩59,687 | ₩55,368 | ₩58,789 | +2.62% | 2만 |
|---|
| 2026.06.17 | ₩55,409 | ₩56,978 | ₩55,409 | ₩56,978 | +2.83% | 3.8천 |
|---|
| 2026.06.16 | ₩56,723 | ₩57,421 | ₩55,409 | ₩55,556 | -2.06% | 1.7만 |
|---|
| 2026.06.15 | ₩58,386 | ₩58,386 | ₩57,032 | ₩57,032 | -2.32% | 2.2천 |
|---|
| 2026.06.12 | ₩57,447 | ₩58,520 | ₩57,407 | ₩58,520 | +1.87% | 3.6천 |
|---|
| 2026.06.11 | ₩56,965 | ₩58,011 | ₩56,710 | ₩58,011 | +1.84% | 4.2천 |
|---|
| 2026.06.10 | ₩56,455 | ₩57,635 | ₩56,455 | ₩57,394 | +1.66% | 3.8천 |
|---|
| 2026.06.09 | ₩56,106 | ₩56,737 | ₩56,106 | ₩56,737 | +1.12% | 4.8천 |
|---|
| 2026.06.08 | ₩56,428 | ₩56,428 | ₩56,415 | ₩56,428 | 0.00% | 5천 |
|---|
| 2026.06.05 | ₩55,878 | ₩57,099 | ₩55,878 | ₩56,777 | +1.61% | 6.8천 |
|---|
| 2026.06.04 | ₩55,422 | ₩56,374 | ₩55,422 | ₩56,187 | +1.38% | 5천 |
|---|
| 2026.06.03 | ₩55,945 | ₩56,602 | ₩55,409 | ₩55,422 | -0.94% | 1.1만 |
|---|
| 2026.06.02 | ₩55,945 | ₩56,549 | ₩55,945 | ₩56,254 | +0.55% | 5.7천 |
|---|
| 2026.06.01 | ₩56,026 | ₩57,045 | ₩55,704 | ₩55,945 | -0.14% | 4.8천 |
|---|
| 2026.05.29 | ₩56,522 | ₩56,871 | ₩55,972 | ₩55,972 | -0.97% | 9.4천 |
|---|
| 2026.05.28 | ₩55,811 | ₩58,064 | ₩55,811 | ₩58,064 | +4.04% | 9천 |
|---|
| 2026.05.27 | ₩56,120 | ₩56,670 | ₩55,784 | ₩56,106 | -0.02% | 3.9천 |
|---|
| 2026.05.26 | ₩56,441 | ₩57,380 | ₩55,798 | ₩56,401 | -0.07% | 5.1천 |
|---|
| 2026.05.22 | ₩56,200 | ₩56,549 | ₩55,610 | ₩55,959 | -0.43% | 4.5천 |
|---|
| 2026.05.21 | ₩58,547 | ₩58,547 | ₩55,690 | ₩55,690 | -4.88% | 8.1천 |
|---|
| 2026.05.20 | ₩57,649 | ₩57,675 | ₩57,099 | ₩57,099 | -0.95% | 2.9천 |
|---|
| 2026.05.19 | ₩56,187 | ₩56,924 | ₩55,878 | ₩56,924 | +1.31% | 4.1천 |
|---|
| 2026.05.18 | ₩58,306 | ₩58,306 | ₩56,495 | ₩56,495 | -3.11% | 4.4천 |
|---|
| 2026.05.15 | ₩56,146 | ₩56,562 | ₩55,731 | ₩56,562 | +0.74% | 2.6천 |
|---|
| 2026.05.14 | ₩56,871 | ₩56,871 | ₩55,731 | ₩56,844 | -0.05% | 2.6천 |
|---|
| 2026.05.13 | ₩55,690 | ₩55,838 | ₩55,690 | ₩55,717 | +0.05% | 2.5천 |
|---|
| 2026.05.12 | ₩57,555 | ₩57,555 | ₩56,656 | ₩56,656 | -1.56% | 2.1천 |
|---|
| 2026.05.11 | ₩56,026 | ₩56,415 | ₩56,026 | ₩56,361 | +0.60% | 5.4천 |
|---|
| 2026.05.08 | ₩56,670 | ₩57,045 | ₩56,535 | ₩56,549 | -0.21% | 6.4천 |
|---|
| 2026.05.07 | ₩57,179 | ₩57,179 | ₩56,656 | ₩56,656 | -0.91% | 2.2천 |
|---|
| 2026.05.06 | ₩56,415 | ₩56,830 | ₩56,415 | ₩56,830 | +0.74% | 3.8천 |
|---|
| 2026.05.05 | ₩55,664 | ₩56,455 | ₩55,664 | ₩56,455 | +1.42% | 3천 |
|---|
| 2026.05.04 | ₩55,395 | ₩55,503 | ₩55,154 | ₩55,503 | +0.19% | 3.8천 |
|---|
| 2026.05.01 | ₩55,073 | ₩55,556 | ₩55,073 | ₩55,556 | +0.88% | 6.6천 |
|---|
| 2026.04.30 | ₩55,650 | ₩55,650 | ₩54,926 | ₩55,194 | -0.82% | 1.5만 |
|---|
| 2026.04.29 | ₩55,690 | ₩55,690 | ₩55,006 | ₩55,194 | -0.89% | 1.2만 |
|---|
| 2026.04.28 | ₩56,334 | ₩56,334 | ₩55,985 | ₩55,985 | -0.62% | 4.3천 |
|---|
| 2026.04.27 | ₩56,656 | ₩56,670 | ₩55,610 | ₩55,610 | -1.85% | 8.9천 |
|---|
| 2026.04.24 | ₩57,233 | ₩57,233 | ₩56,200 | ₩56,670 | -0.98% | 8.6천 |
|---|
| 2026.04.23 | ₩57,689 | ₩57,689 | ₩55,033 | ₩56,857 | -1.44% | 1.3만 |
|---|
| 2026.04.22 | ₩58,051 | ₩58,078 | ₩57,756 | ₩58,078 | +0.05% | 8.6천 |
|---|
| 2026.04.21 | ₩58,440 | ₩58,440 | ₩58,413 | ₩58,440 | 0.00% | 4.6천 |
|---|
| 2026.04.20 | ₩59,352 | ₩59,768 | ₩58,896 | ₩58,923 | -0.72% | 3.2천 |
|---|
| 2026.04.17 | ₩59,164 | ₩59,768 | ₩58,909 | ₩59,258 | +0.16% | 1.2만 |
|---|
| 2026.04.16 | ₩61,216 | ₩61,216 | ₩60,063 | ₩60,358 | -1.40% | 2.6천 |
|---|
| 2026.04.15 | ₩60,117 | ₩63,041 | ₩58,091 | ₩61,981 | +3.10% | 1.2만 |
|---|
| 2026.04.14 | ₩60,613 | ₩60,613 | ₩60,613 | ₩60,613 | 0.00% | 2.1천 |
|---|
| 2026.04.13 | ₩59,848 | ₩61,699 | ₩59,848 | ₩61,230 | +2.31% | 4.9천 |
|---|
| 2026.04.10 | ₩59,915 | ₩59,915 | ₩59,915 | ₩59,915 | 0.00% | 2천 |
|---|
| 2026.04.09 | ₩60,009 | ₩61,069 | ₩59,365 | ₩60,747 | +1.23% | 5.6천 |
|---|
| 2026.04.08 | ₩59,687 | ₩60,559 | ₩59,647 | ₩60,559 | +1.46% | 7.9천 |
|---|
| 2026.04.07 | ₩57,354 | ₩58,064 | ₩57,354 | ₩58,064 | +1.24% | 3.3천 |
|---|
| 2026.04.06 | ₩56,267 | ₩57,380 | ₩56,267 | ₩57,380 | +1.98% | 5.3천 |
|---|
| 2026.04.02 | ₩56,401 | ₩56,401 | ₩56,093 | ₩56,093 | -0.55% | 3.5천 |
|---|
| 2026.04.01 | ₩58,950 | ₩59,151 | ₩56,146 | ₩56,146 | -4.76% | 8.1천 |
|---|
| 2026.03.31 | ₩59,191 | ₩59,486 | ₩58,628 | ₩58,628 | -0.95% | 4.5천 |
|---|
| 2026.03.30 | ₩58,507 | ₩59,486 | ₩58,507 | ₩59,459 | +1.63% | 6천 |
|---|
| 2026.03.27 | ₩58,722 | ₩59,406 | ₩57,488 | ₩58,105 | -1.05% | 4.1천 |
|---|
| 2026.03.26 | ₩58,453 | ₩59,406 | ₩57,783 | ₩58,869 | +0.71% | 5.6천 |
|---|
| 2026.03.25 | ₩60,278 | ₩60,345 | ₩58,668 | ₩58,668 | -2.67% | 7.9천 |
|---|
| 2026.03.24 | ₩60,050 | ₩61,833 | ₩60,023 | ₩61,216 | +1.94% | 2.6만 |
|---|
| 2026.03.23 | ₩58,950 | ₩60,492 | ₩58,212 | ₩60,345 | +2.37% | 2.8만 |
|---|
| 2026.03.20 | ₩56,401 | ₩59,258 | ₩56,146 | ₩58,856 | +4.35% | 4.3만 |
|---|
| 2026.03.19 | ₩56,093 | ₩56,602 | ₩55,449 | ₩56,589 | +0.88% | 3.2만 |
|---|
| 2026.03.18 | ₩55,006 | ₩55,650 | ₩54,564 | ₩55,650 | +1.17% | 2.5만 |
|---|
| 2026.03.17 | ₩55,556 | ₩55,556 | ₩55,328 | ₩55,382 | -0.31% | 3.3천 |
|---|
| 2026.03.16 | ₩55,342 | ₩55,476 | ₩55,261 | ₩55,261 | -0.15% | 2천 |
|---|
| 2026.03.13 | ₩55,476 | ₩55,690 | ₩55,073 | ₩55,073 | -0.73% | 4.1천 |
|---|
| 2026.03.12 | ₩55,462 | ₩55,865 | ₩55,462 | ₩55,462 | 0.00% | 3.7천 |
|---|
| 2026.03.11 | ₩56,361 | ₩56,361 | ₩55,489 | ₩55,489 | -1.55% | 3.3천 |
|---|
| 2026.03.10 | ₩56,267 | ₩56,441 | ₩55,462 | ₩55,596 | -1.19% | 8.7천 |
|---|
| 2026.03.09 | ₩56,468 | ₩56,482 | ₩55,999 | ₩56,482 | +0.02% | 7.9천 |
|---|
| 2026.03.06 | ₩56,361 | ₩56,763 | ₩55,999 | ₩56,026 | -0.59% | 6.4천 |
|---|
| 2026.03.05 | ₩57,273 | ₩57,474 | ₩56,334 | ₩56,361 | -1.59% | 5.6천 |
|---|
| 2026.03.04 | ₩57,139 | ₩57,380 | ₩57,139 | ₩57,300 | +0.28% | 5.1천 |
|---|
| 2026.03.03 | ₩57,139 | ₩57,219 | ₩56,871 | ₩56,871 | -0.47% | 2.5천 |
|---|
| 2026.03.02 | ₩57,045 | ₩57,246 | ₩56,884 | ₩57,246 | +0.35% | 3.5천 |
|---|
| 2026.02.27 | ₩57,005 | ₩57,394 | ₩56,871 | ₩56,965 | -0.07% | 6.5천 |
|---|
| 2026.02.26 | ₩57,850 | ₩57,850 | ₩57,139 | ₩57,327 | -0.90% | 3.4천 |
|---|
| 2026.02.25 | ₩57,300 | ₩57,447 | ₩57,246 | ₩57,367 | +0.12% | 5.6천 |
|---|
| 2026.02.24 | ₩57,729 | ₩57,729 | ₩57,260 | ₩57,286 | -0.77% | 2.1천 |
|---|
| 2026.02.23 | ₩58,064 | ₩58,091 | ₩56,871 | ₩57,327 | -1.27% | 1.8만 |
|---|
| 2026.02.20 | ₩58,346 | ₩58,936 | ₩58,212 | ₩58,427 | +0.14% | 7.2천 |
|---|
| 2026.02.19 | ₩58,520 | ₩58,574 | ₩58,373 | ₩58,561 | +0.07% | 2.2천 |
|---|
| 2026.02.18 | ₩58,668 | ₩58,775 | ₩58,668 | ₩58,762 | +0.16% | 2.9천 |
|---|
| 2026.02.17 | ₩58,802 | ₩59,218 | ₩58,802 | ₩58,869 | +0.11% | 2.7천 |
|---|
| 2026.02.13 | ₩58,816 | ₩59,513 | ₩58,735 | ₩59,419 | +1.03% | 9.5천 |
|---|
| 2026.02.12 | ₩59,406 | ₩59,406 | ₩58,628 | ₩58,628 | -1.31% | 4.1천 |
|---|
| 2026.02.11 | ₩59,513 | ₩59,513 | ₩58,695 | ₩58,695 | -1.37% | 5.5천 |
|---|
| 2026.02.10 | ₩58,963 | ₩59,526 | ₩58,963 | ₩59,513 | +0.93% | 5.3천 |
|---|
| 2026.02.09 | ₩59,111 | ₩59,298 | ₩58,936 | ₩59,124 | +0.02% | 4.1천 |
|---|
| 2026.02.06 | ₩59,620 | ₩59,620 | ₩59,218 | ₩59,218 | -0.67% | 4천 |
|---|
| 2026.02.05 | ₩59,151 | ₩59,285 | ₩58,990 | ₩59,285 | +0.23% | 2천 |
|---|
| 2026.02.04 | ₩59,178 | ₩59,620 | ₩58,749 | ₩58,749 | -0.73% | 5.9천 |
|---|
| 2026.02.03 | ₩58,896 | ₩59,352 | ₩58,883 | ₩59,352 | +0.77% | 7.2천 |
|---|
| 2026.02.02 | ₩58,883 | ₩59,030 | ₩58,883 | ₩59,030 | +0.25% | 6.3천 |
|---|
| 2026.01.30 | ₩58,842 | ₩59,030 | ₩58,842 | ₩58,883 | +0.07% | 9.3천 |
|---|
| 2026.01.29 | ₩58,990 | ₩58,990 | ₩58,990 | ₩58,990 | 0.00% | 2.3천 |
|---|
| 2026.01.28 | ₩59,151 | ₩59,151 | ₩58,775 | ₩59,003 | -0.25% | 2.9천 |
|---|
| 2026.01.27 | ₩59,272 | ₩59,272 | ₩58,775 | ₩58,977 | -0.50% | 3.3천 |
|---|
| 2026.01.26 | ₩59,044 | ₩59,044 | ₩59,044 | ₩59,044 | 0.00% | 1.4천 |
|---|
| 2026.01.23 | ₩59,687 | ₩59,687 | ₩59,392 | ₩59,540 | -0.25% | 2.4천 |
|---|
| 2026.01.22 | ₩59,473 | ₩59,607 | ₩59,191 | ₩59,607 | +0.23% | 2.2천 |
|---|
| 2026.01.21 | ₩59,365 | ₩59,486 | ₩59,285 | ₩59,446 | +0.14% | 6.3천 |
|---|
| 2026.01.20 | ₩59,124 | ₩59,164 | ₩58,896 | ₩58,896 | -0.39% | 2.7천 |
|---|
| 2026.01.16 | ₩58,950 | ₩59,339 | ₩58,950 | ₩59,003 | +0.09% | 1.4만 |
|---|
| 2026.01.15 | ₩58,668 | ₩58,883 | ₩58,668 | ₩58,883 | +0.37% | 6.7천 |
|---|
| 2026.01.14 | ₩58,695 | ₩58,789 | ₩58,681 | ₩58,735 | +0.07% | 1.1만 |
|---|
| 2026.01.13 | ₩58,346 | ₩58,802 | ₩58,346 | ₩58,789 | +0.76% | 9.5천 |
|---|
| 2026.01.12 | ₩58,668 | ₩58,842 | ₩58,668 | ₩58,816 | +0.25% | 2.8천 |
|---|
| 2026.01.09 | ₩58,574 | ₩58,614 | ₩58,561 | ₩58,614 | +0.07% | 3.1천 |
|---|
| 2026.01.08 | ₩57,890 | ₩58,453 | ₩57,890 | ₩58,453 | +0.97% | 8.9천 |
|---|
| 2026.01.07 | ₩58,158 | ₩58,158 | ₩57,823 | ₩57,823 | -0.58% | 1.9천 |
|---|
| 2026.01.06 | ₩58,440 | ₩58,440 | ₩58,091 | ₩58,360 | -0.14% | 3.4천 |
|---|
| 2026.01.05 | ₩58,346 | ₩58,614 | ₩58,346 | ₩58,453 | +0.18% | 2.6천 |
|---|
| 2026.01.02 | ₩58,507 | ₩58,507 | ₩58,279 | ₩58,346 | -0.28% | 2.9천 |
|---|
| 2025.12.31 | ₩58,346 | ₩58,681 | ₩58,346 | ₩58,520 | +0.30% | 5.6천 |
|---|
| 2025.12.30 | ₩58,038 | ₩58,292 | ₩58,038 | ₩58,225 | +0.32% | 3.5천 |
|---|
| 2025.12.29 | ₩58,507 | ₩58,507 | ₩58,239 | ₩58,252 | -0.44% | 2.9천 |
|---|
| 2025.12.26 | ₩58,292 | ₩58,494 | ₩58,292 | ₩58,494 | +0.35% | 2.4천 |
|---|
| 2025.12.24 | ₩58,306 | ₩58,681 | ₩58,306 | ₩58,681 | +0.64% | 1.3천 |
|---|
| 2025.12.23 | ₩59,003 | ₩59,003 | ₩58,051 | ₩58,266 | -1.25% | 7.1천 |
|---|
| 2025.12.22 | ₩58,024 | ₩58,802 | ₩57,957 | ₩58,373 | +0.60% | 6.9천 |
|---|
| 2025.12.19 | ₩60,211 | ₩60,211 | ₩57,340 | ₩57,957 | -3.74% | 4만 |
|---|
| 2025.12.18 | ₩59,902 | ₩60,291 | ₩59,902 | ₩60,117 | +0.36% | 4.1천 |
|---|
| 2025.12.17 | ₩60,036 | ₩60,345 | ₩60,036 | ₩60,345 | +0.51% | 5.7천 |
|---|
| 2025.12.16 | ₩59,956 | ₩60,224 | ₩59,956 | ₩60,224 | +0.45% | 5.2천 |
|---|
| 2025.12.15 | ₩59,687 | ₩59,956 | ₩59,285 | ₩59,754 | +0.11% | 5천 |
|---|
| 2025.12.12 | ₩59,754 | ₩59,956 | ₩59,661 | ₩59,822 | +0.11% | 5.4천 |
|---|
| 2025.12.11 | ₩59,754 | ₩59,862 | ₩59,634 | ₩59,862 | +0.18% | 3.6천 |
|---|
| 2025.12.10 | ₩59,553 | ₩59,956 | ₩59,553 | ₩59,553 | 0.00% | 6.6천 |
|---|
| 2025.12.09 | ₩59,433 | ₩59,540 | ₩59,017 | ₩59,446 | +0.02% | 2.3만 |
|---|
| 2025.12.08 | ₩59,365 | ₩59,607 | ₩59,205 | ₩59,607 | +0.41% | 2.7만 |
|---|
| 2025.12.05 | ₩58,869 | ₩59,459 | ₩58,869 | ₩59,164 | +0.50% | 6.3천 |
|---|
| 2025.12.04 | ₩59,406 | ₩59,500 | ₩59,151 | ₩59,325 | -0.14% | 2.1천 |
|---|
| 2025.12.03 | ₩59,003 | ₩59,003 | ₩59,003 | ₩59,003 | 0.00% | 2천 |
|---|
| 2025.12.02 | ₩59,030 | ₩59,030 | ₩58,802 | ₩58,802 | -0.39% | 3.1천 |
|---|
| 2025.12.01 | ₩59,097 | ₩59,500 | ₩59,044 | ₩59,044 | -0.09% | 2.7천 |
|---|
| 2025.11.28 | ₩59,258 | ₩59,433 | ₩59,030 | ₩59,433 | +0.29% | 3.9천 |
|---|
| 2025.11.26 | ₩59,245 | ₩59,714 | ₩59,245 | ₩59,325 | +0.14% | 3.9천 |
|---|
| 2025.11.25 | ₩59,285 | ₩59,808 | ₩59,285 | ₩59,768 | +0.81% | 4.9천 |
|---|
| 2025.11.24 | ₩59,781 | ₩60,331 | ₩59,352 | ₩59,580 | -0.34% | 5.3천 |
|---|
| 2025.11.21 | ₩59,352 | ₩60,358 | ₩59,352 | ₩60,197 | +1.42% | 6.7천 |
|---|
| 2025.11.20 | ₩59,607 | ₩59,607 | ₩59,285 | ₩59,325 | -0.47% | 2.1천 |
|---|
| 2025.11.19 | ₩59,902 | ₩59,902 | ₩59,164 | ₩59,231 | -1.12% | 4.5천 |
|---|
| 2025.11.18 | ₩60,009 | ₩60,009 | ₩60,009 | ₩60,009 | 0.00% | 1.2천 |
|---|
| 2025.11.17 | ₩60,170 | ₩60,224 | ₩59,902 | ₩60,063 | -0.18% | 4.8천 |
|---|
| 2025.11.14 | ₩60,439 | ₩60,439 | ₩60,050 | ₩60,050 | -0.64% | 1.6천 |
|---|
| 2025.11.13 | ₩60,345 | ₩60,895 | ₩59,902 | ₩60,009 | -0.56% | 6천 |
|---|
| 2025.11.12 | ₩60,962 | ₩61,002 | ₩60,103 | ₩60,103 | -1.41% | 5.3천 |
|---|
| 2025.11.11 | ₩59,956 | ₩60,734 | ₩59,956 | ₩60,734 | +1.30% | 2.4천 |
|---|
| 2025.11.10 | ₩61,002 | ₩61,699 | ₩60,304 | ₩60,304 | -1.14% | 2천 |
|---|
| 2025.11.07 | ₩60,868 | ₩61,069 | ₩60,224 | ₩60,304 | -0.93% | 3천 |
|---|
| 2025.11.06 | ₩60,211 | ₩60,519 | ₩60,211 | ₩60,291 | +0.13% | 2.4천 |
|---|
| 2025.11.05 | ₩60,331 | ₩60,358 | ₩59,795 | ₩60,358 | +0.04% | 3.3천 |
|---|
| 2025.11.04 | ₩60,358 | ₩60,358 | ₩58,749 | ₩58,749 | -2.67% | 1만 |
|---|
| 2025.11.03 | ₩59,634 | ₩59,634 | ₩59,285 | ₩59,285 | -0.58% | 1.1천 |
|---|
| 2025.10.31 | ₩59,352 | ₩59,875 | ₩59,285 | ₩59,875 | +0.88% | 2.5천 |
|---|
| 2025.10.30 | ₩59,218 | ₩59,285 | ₩59,017 | ₩59,285 | +0.11% | 9.7천 |
|---|
| 2025.10.29 | ₩59,553 | ₩59,553 | ₩59,084 | ₩59,084 | -0.79% | 2.2만 |
|---|
| 2025.10.28 | ₩59,956 | ₩59,956 | ₩59,661 | ₩59,768 | -0.31% | 9.1천 |
|---|
| 2025.10.27 | ₩59,915 | ₩59,915 | ₩59,915 | ₩59,915 | 0.00% | 1.6천 |
|---|
| 2025.10.24 | ₩60,734 | ₩60,760 | ₩60,720 | ₩60,720 | -0.02% | 1.2천 |
|---|
| 2025.10.23 | ₩60,774 | ₩60,774 | ₩60,774 | ₩60,774 | 0.00% | 500 |
|---|
| 2025.10.22 | ₩60,358 | ₩60,935 | ₩60,358 | ₩60,935 | +0.96% | 2.7천 |
|---|
| 2025.10.21 | ₩61,149 | ₩61,149 | ₩60,975 | ₩60,975 | -0.29% | 1.4천 |
|---|
| 2025.10.20 | ₩59,835 | ₩60,747 | ₩59,835 | ₩60,747 | +1.52% | 2.2천 |
|---|
| 2025.10.17 | ₩59,835 | ₩60,331 | ₩59,835 | ₩60,050 | +0.36% | 1.6천 |
|---|
| 2025.10.16 | ₩61,257 | ₩61,431 | ₩59,835 | ₩59,835 | -2.32% | 1.9만 |
|---|
| 2025.10.15 | ₩61,673 | ₩61,673 | ₩61,444 | ₩61,632 | -0.07% | 2천 |
|---|
| 2025.10.14 | ₩61,512 | ₩61,512 | ₩61,337 | ₩61,337 | -0.28% | 1.6천 |
|---|
| 2025.10.13 | ₩61,686 | ₩61,699 | ₩61,163 | ₩61,619 | -0.11% | 2.4천 |
|---|
| 2025.10.10 | ₩61,740 | ₩61,753 | ₩61,243 | ₩61,297 | -0.72% | 1.5만 |
|---|