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 | ₩58,069 | ₩58,069 | ₩56,785 | ₩56,785 | -2.21% | 2.1천 |
| 2026.10.08 | ₩58,270 | ₩58,537 | ₩58,270 | ₩58,537 | +0.46% | 1.3천 |
| 2026.10.07 | ₩57,507 | ₩58,363 | ₩57,507 | ₩58,310 | +1.40% | 3.5천 |
| 2026.10.06 | ₩58,845 | ₩60,436 | ₩57,521 | ₩57,574 | -2.16% | 2.3천 |
| 2026.10.05 | ₩60,129 | ₩60,129 | ₩57,574 | ₩57,574 | -4.25% | 3.3천 |
| 2026.10.02 | ₩60,476 | ₩61,854 | ₩58,524 | ₩61,800 | +2.19% | 4천 |
| 2026.10.01 | ₩59,393 | ₩59,781 | ₩59,393 | ₩59,714 | +0.54% | 3.8천 |
| 2026.09.30 | ₩61,506 | ₩61,506 | ₩59,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,714 |
| -2.91% |
| 4.4천 |
| 2026.09.29 | ₩61,961 | ₩62,068 | ₩61,199 | ₩62,068 | +0.17% | 3.3천 |
|---|
| 2026.09.28 | ₩56,959 | ₩62,202 | ₩56,959 | ₩62,001 | +8.85% | 4.3천 |
|---|
| 2026.09.25 | ₩60,476 | ₩60,476 | ₩57,133 | ₩57,133 | -5.53% | 1.4천 |
|---|
| 2026.09.24 | ₩62,723 | ₩62,723 | ₩57,828 | ₩61,519 | -1.92% | 3.8천 |
|---|
| 2026.09.23 | ₩63,954 | ₩63,954 | ₩63,392 | ₩63,392 | -0.88% | 2.2천 |
|---|
| 2026.09.22 | ₩64,328 | ₩64,422 | ₩63,753 | ₩64,422 | +0.15% | 2.5천 |
|---|
| 2026.09.21 | ₩64,863 | ₩64,863 | ₩64,636 | ₩64,636 | -0.35% | 1천 |
|---|
| 2026.09.18 | ₩64,061 | ₩65,398 | ₩63,927 | ₩65,398 | +2.09% | 6.6천 |
|---|
| 2026.09.17 | ₩64,809 | ₩65,104 | ₩64,462 | ₩64,836 | +0.04% | 1.2만 |
|---|
| 2026.09.16 | ₩65,291 | ₩65,304 | ₩64,261 | ₩64,863 | -0.66% | 8.8천 |
|---|
| 2026.09.15 | ₩64,863 | ₩65,518 | ₩63,766 | ₩65,211 | +0.54% | 5.7만 |
|---|
| 2026.09.14 | ₩64,194 | ₩64,488 | ₩63,766 | ₩64,448 | +0.40% | 1.8천 |
|---|
| 2026.09.11 | ₩64,756 | ₩64,863 | ₩64,087 | ₩64,194 | -0.87% | 2.2천 |
|---|
| 2026.09.10 | ₩64,328 | ₩64,662 | ₩64,328 | ₩64,662 | +0.52% | 700 |
|---|
| 2026.09.09 | ₩64,194 | ₩64,234 | ₩63,472 | ₩63,753 | -0.69% | 4.1천 |
|---|
| 2026.09.08 | ₩63,566 | ₩64,529 | ₩62,924 | ₩64,194 | +0.99% | 5.4천 |
|---|
| 2026.09.04 | ₩63,699 | ₩63,860 | ₩63,619 | ₩63,860 | +0.25% | 1.6천 |
|---|
| 2026.09.03 | ₩63,646 | ₩63,659 | ₩63,646 | ₩63,659 | +0.02% | 1.2천 |
|---|
| 2026.09.02 | ₩63,231 | ₩63,860 | ₩62,589 | ₩62,991 | -0.38% | 6.8천 |
|---|
| 2026.09.01 | ₩62,589 | ₩63,231 | ₩62,589 | ₩63,191 | +0.96% | 1.9천 |
|---|
| 2026.08.31 | ₩62,589 | ₩63,231 | ₩62,589 | ₩62,710 | +0.19% | 3.2천 |
|---|
| 2026.08.28 | ₩63,044 | ₩63,044 | ₩62,589 | ₩62,589 | -0.72% | 3.1천 |
|---|
| 2026.08.27 | ₩63,285 | ₩63,285 | ₩63,285 | ₩63,285 | 0.00% | 900 |
|---|
| 2026.08.26 | ₩63,847 | ₩63,847 | ₩63,231 | ₩63,780 | -0.10% | 800 |
|---|
| 2026.08.25 | ₩62,603 | ₩63,004 | ₩62,603 | ₩63,004 | +0.64% | 3.4천 |
|---|
| 2026.08.24 | ₩63,231 | ₩63,231 | ₩63,231 | ₩63,231 | 0.00% | 1.1천 |
|---|
| 2026.08.21 | ₩63,713 | ₩63,713 | ₩62,723 | ₩63,271 | -0.69% | 2천 |
|---|
| 2026.08.20 | ₩63,646 | ₩63,860 | ₩63,633 | ₩63,860 | +0.34% | 1.4천 |
|---|
| 2026.08.19 | ₩63,980 | ₩64,194 | ₩63,392 | ₩63,766 | -0.33% | 5.9천 |
|---|
| 2026.08.18 | ₩62,496 | ₩63,231 | ₩62,496 | ₩62,870 | +0.60% | 5.7천 |
|---|
| 2026.08.17 | ₩60,811 | ₩62,817 | ₩60,771 | ₩61,921 | +1.83% | 6.5천 |
|---|
| 2026.08.14 | ₩61,747 | ₩62,523 | ₩61,747 | ₩61,854 | +0.17% | 4.7천 |
|---|
| 2026.08.13 | ₩62,496 | ₩63,178 | ₩60,423 | ₩62,295 | -0.32% | 4.8천 |
|---|
| 2026.08.12 | ₩62,188 | ₩62,416 | ₩62,188 | ₩62,416 | +0.37% | 1.3천 |
|---|
| 2026.08.11 | ₩62,121 | ₩62,121 | ₩62,095 | ₩62,095 | -0.04% | 900 |
|---|
| 2026.08.10 | ₩62,028 | ₩63,178 | ₩62,028 | ₩62,068 | +0.06% | 3.1천 |
|---|
| 2026.08.07 | ₩62,589 | ₩62,723 | ₩62,188 | ₩62,188 | -0.64% | 2.6천 |
|---|
| 2026.08.06 | ₩62,830 | ₩64,475 | ₩62,014 | ₩62,523 | -0.49% | 2.6만 |
|---|
| 2026.08.05 | ₩63,365 | ₩65,812 | ₩62,830 | ₩62,830 | -0.84% | 20.7만 |
|---|
| 2026.08.04 | ₩62,603 | ₩64,234 | ₩62,268 | ₩63,445 | +1.35% | 8.4천 |
|---|
| 2026.08.03 | ₩62,991 | ₩62,991 | ₩60,329 | ₩62,857 | -0.21% | 6.4천 |
|---|
| 2026.07.31 | ₩60,182 | ₩63,164 | ₩60,182 | ₩63,164 | +4.96% | 5천 |
|---|
| 2026.07.30 | ₩59,005 | ₩61,372 | ₩59,005 | ₩61,372 | +4.01% | 3.4만 |
|---|
| 2026.07.29 | ₩58,871 | ₩59,594 | ₩58,604 | ₩59,005 | +0.23% | 6.1천 |
|---|
| 2026.07.28 | ₩60,396 | ₩60,396 | ₩59,179 | ₩59,273 | -1.86% | 5.7천 |
|---|
| 2026.07.27 | ₩59,981 | ₩60,476 | ₩59,981 | ₩60,329 | +0.58% | 1.9천 |
|---|
| 2026.07.24 | ₩60,182 | ₩60,262 | ₩59,768 | ₩60,262 | +0.13% | 3.5천 |
|---|
| 2026.07.23 | ₩59,981 | ₩60,730 | ₩59,085 | ₩60,369 | +0.65% | 7.2천 |
|---|
| 2026.07.22 | ₩58,510 | ₩60,610 | ₩58,510 | ₩60,396 | +3.22% | 1.1만 |
|---|
| 2026.07.21 | ₩60,918 | ₩60,918 | ₩58,176 | ₩58,510 | -3.95% | 6.3천 |
|---|
| 2026.07.20 | ₩62,964 | ₩62,964 | ₩60,730 | ₩61,279 | -2.68% | 5.8천 |
|---|
| 2026.07.17 | ₩63,258 | ₩64,288 | ₩61,747 | ₩62,696 | -0.89% | 6.9천 |
|---|
| 2026.07.16 | ₩62,656 | ₩63,793 | ₩59,166 | ₩63,258 | +0.96% | 9.8천 |
|---|
| 2026.07.15 | ₩62,616 | ₩64,194 | ₩62,228 | ₩62,482 | -0.21% | 2.9만 |
|---|
| 2026.07.14 | ₩62,456 | ₩63,994 | ₩60,209 | ₩61,947 | -0.81% | 3.1만 |
|---|
| 2026.07.13 | ₩59,326 | ₩61,707 | ₩59,246 | ₩61,626 | +3.88% | 3.8만 |
|---|
| 2026.07.10 | ₩58,377 | ₩59,594 | ₩57,507 | ₩59,032 | +1.12% | 1.1만 |
|---|
| 2026.07.09 | ₩58,818 | ₩58,818 | ₩58,818 | ₩58,818 | 0.00% | 1.2천 |
|---|
| 2026.07.08 | ₩58,845 | ₩58,845 | ₩57,039 | ₩57,561 | -2.18% | 1.2만 |
|---|
| 2026.07.07 | ₩58,310 | ₩59,299 | ₩58,310 | ₩59,273 | +1.65% | 1.3천 |
|---|
| 2026.07.06 | ₩59,741 | ₩59,741 | ₩58,470 | ₩59,741 | 0.00% | 2.1천 |
|---|
| 2026.07.02 | ₩58,885 | ₩59,861 | ₩58,885 | ₩59,741 | +1.45% | 6.2천 |
|---|
| 2026.07.01 | ₩57,775 | ₩59,848 | ₩57,775 | ₩59,848 | +3.59% | 6.4천 |
|---|
| 2026.06.30 | ₩56,972 | ₩57,654 | ₩56,865 | ₩57,654 | +1.20% | 1.2만 |
|---|
| 2026.06.29 | ₩57,975 | ₩58,296 | ₩57,253 | ₩57,601 | -0.65% | 5천 |
|---|
| 2026.06.26 | ₩58,684 | ₩59,273 | ₩57,240 | ₩57,975 | -1.21% | 20.1만 |
|---|
| 2026.06.25 | ₩58,738 | ₩59,032 | ₩57,267 | ₩58,952 | +0.36% | 1.3만 |
|---|
| 2026.06.24 | ₩58,270 | ₩58,805 | ₩57,387 | ₩58,444 | +0.30% | 9.9천 |
|---|
| 2026.06.23 | ₩57,374 | ₩59,580 | ₩57,253 | ₩57,828 | +0.79% | 4.5천 |
|---|
| 2026.06.22 | ₩58,510 | ₩58,510 | ₩56,946 | ₩57,494 | -1.74% | 6.7천 |
|---|
| 2026.06.18 | ₩57,119 | ₩59,513 | ₩55,207 | ₩58,617 | +2.62% | 2만 |
|---|
| 2026.06.17 | ₩55,247 | ₩56,812 | ₩55,247 | ₩56,812 | +2.83% | 3.8천 |
|---|
| 2026.06.16 | ₩56,558 | ₩57,253 | ₩55,247 | ₩55,394 | -2.06% | 1.7만 |
|---|
| 2026.06.15 | ₩58,216 | ₩58,216 | ₩56,865 | ₩56,865 | -2.32% | 2.2천 |
|---|
| 2026.06.12 | ₩57,280 | ₩58,350 | ₩57,240 | ₩58,350 | +1.87% | 3.6천 |
|---|
| 2026.06.11 | ₩56,799 | ₩57,842 | ₩56,544 | ₩57,842 | +1.84% | 4.2천 |
|---|
| 2026.06.10 | ₩56,290 | ₩57,467 | ₩56,290 | ₩57,226 | +1.66% | 3.8천 |
|---|
| 2026.06.09 | ₩55,943 | ₩56,571 | ₩55,943 | ₩56,571 | +1.12% | 4.8천 |
|---|
| 2026.06.08 | ₩56,264 | ₩56,264 | ₩56,250 | ₩56,264 | 0.00% | 5천 |
|---|
| 2026.06.05 | ₩55,715 | ₩56,932 | ₩55,715 | ₩56,611 | +1.61% | 6.8천 |
|---|
| 2026.06.04 | ₩55,261 | ₩56,210 | ₩55,261 | ₩56,023 | +1.38% | 5천 |
|---|
| 2026.06.03 | ₩55,782 | ₩56,437 | ₩55,247 | ₩55,261 | -0.94% | 1.1만 |
|---|
| 2026.06.02 | ₩55,782 | ₩56,384 | ₩55,782 | ₩56,090 | +0.55% | 5.7천 |
|---|
| 2026.06.01 | ₩55,862 | ₩56,879 | ₩55,541 | ₩55,782 | -0.14% | 4.8천 |
|---|
| 2026.05.29 | ₩56,357 | ₩56,705 | ₩55,809 | ₩55,809 | -0.97% | 9.4천 |
|---|
| 2026.05.28 | ₩55,648 | ₩57,895 | ₩55,648 | ₩57,895 | +4.04% | 9천 |
|---|
| 2026.05.27 | ₩55,956 | ₩56,504 | ₩55,622 | ₩55,943 | -0.02% | 3.9천 |
|---|
| 2026.05.26 | ₩56,277 | ₩57,213 | ₩55,635 | ₩56,237 | -0.07% | 5.1천 |
|---|
| 2026.05.22 | ₩56,036 | ₩56,384 | ₩55,448 | ₩55,795 | -0.43% | 4.5천 |
|---|
| 2026.05.21 | ₩58,377 | ₩58,377 | ₩55,528 | ₩55,528 | -4.88% | 8.1천 |
|---|
| 2026.05.20 | ₩57,481 | ₩57,507 | ₩56,932 | ₩56,932 | -0.95% | 2.9천 |
|---|
| 2026.05.19 | ₩56,023 | ₩56,758 | ₩55,715 | ₩56,758 | +1.31% | 4.1천 |
|---|
| 2026.05.18 | ₩58,136 | ₩58,136 | ₩56,330 | ₩56,330 | -3.11% | 4.4천 |
|---|
| 2026.05.15 | ₩55,983 | ₩56,397 | ₩55,568 | ₩56,397 | +0.74% | 2.6천 |
|---|
| 2026.05.14 | ₩56,705 | ₩56,705 | ₩55,568 | ₩56,678 | -0.05% | 2.6천 |
|---|
| 2026.05.13 | ₩55,528 | ₩55,675 | ₩55,528 | ₩55,555 | +0.05% | 2.5천 |
|---|
| 2026.05.12 | ₩57,387 | ₩57,387 | ₩56,491 | ₩56,491 | -1.56% | 2.1천 |
|---|
| 2026.05.11 | ₩55,862 | ₩56,250 | ₩55,862 | ₩56,197 | +0.60% | 5.4천 |
|---|
| 2026.05.08 | ₩56,504 | ₩56,879 | ₩56,371 | ₩56,384 | -0.21% | 6.4천 |
|---|
| 2026.05.07 | ₩57,013 | ₩57,013 | ₩56,491 | ₩56,491 | -0.91% | 2.2천 |
|---|
| 2026.05.06 | ₩56,250 | ₩56,665 | ₩56,250 | ₩56,665 | +0.74% | 3.8천 |
|---|
| 2026.05.05 | ₩55,501 | ₩56,290 | ₩55,501 | ₩56,290 | +1.42% | 3천 |
|---|
| 2026.05.04 | ₩55,234 | ₩55,341 | ₩54,993 | ₩55,341 | +0.19% | 3.8천 |
|---|
| 2026.05.01 | ₩54,913 | ₩55,394 | ₩54,913 | ₩55,394 | +0.88% | 6.6천 |
|---|
| 2026.04.30 | ₩55,488 | ₩55,488 | ₩54,766 | ₩55,033 | -0.82% | 1.5만 |
|---|
| 2026.04.29 | ₩55,528 | ₩55,528 | ₩54,846 | ₩55,033 | -0.89% | 1.2만 |
|---|
| 2026.04.28 | ₩56,170 | ₩56,170 | ₩55,822 | ₩55,822 | -0.62% | 4.3천 |
|---|
| 2026.04.27 | ₩56,491 | ₩56,504 | ₩55,448 | ₩55,448 | -1.85% | 8.9천 |
|---|
| 2026.04.24 | ₩57,066 | ₩57,066 | ₩56,036 | ₩56,504 | -0.98% | 8.6천 |
|---|
| 2026.04.23 | ₩57,521 | ₩57,521 | ₩54,873 | ₩56,692 | -1.44% | 1.3만 |
|---|
| 2026.04.22 | ₩57,882 | ₩57,909 | ₩57,588 | ₩57,909 | +0.05% | 8.6천 |
|---|
| 2026.04.21 | ₩58,270 | ₩58,270 | ₩58,243 | ₩58,270 | 0.00% | 4.6천 |
|---|
| 2026.04.20 | ₩59,179 | ₩59,594 | ₩58,724 | ₩58,751 | -0.72% | 3.2천 |
|---|
| 2026.04.17 | ₩58,992 | ₩59,594 | ₩58,738 | ₩59,085 | +0.16% | 1.2만 |
|---|
| 2026.04.16 | ₩61,038 | ₩61,038 | ₩59,888 | ₩60,182 | -1.40% | 2.6천 |
|---|
| 2026.04.15 | ₩59,941 | ₩62,857 | ₩57,922 | ₩61,800 | +3.10% | 1.2만 |
|---|
| 2026.04.14 | ₩60,436 | ₩60,436 | ₩60,436 | ₩60,436 | 0.00% | 2.1천 |
|---|
| 2026.04.13 | ₩59,674 | ₩61,519 | ₩59,674 | ₩61,051 | +2.31% | 4.9천 |
|---|
| 2026.04.10 | ₩59,741 | ₩59,741 | ₩59,741 | ₩59,741 | 0.00% | 2천 |
|---|
| 2026.04.09 | ₩59,834 | ₩60,891 | ₩59,192 | ₩60,570 | +1.23% | 5.6천 |
|---|
| 2026.04.08 | ₩59,513 | ₩60,383 | ₩59,473 | ₩60,383 | +1.46% | 7.9천 |
|---|
| 2026.04.07 | ₩57,186 | ₩57,895 | ₩57,186 | ₩57,895 | +1.24% | 3.3천 |
|---|
| 2026.04.06 | ₩56,103 | ₩57,213 | ₩56,103 | ₩57,213 | +1.98% | 5.3천 |
|---|
| 2026.04.02 | ₩56,237 | ₩56,237 | ₩55,929 | ₩55,929 | -0.55% | 3.5천 |
|---|
| 2026.04.01 | ₩58,778 | ₩58,978 | ₩55,983 | ₩55,983 | -4.76% | 8.1천 |
|---|
| 2026.03.31 | ₩59,019 | ₩59,313 | ₩58,457 | ₩58,457 | -0.95% | 4.5천 |
|---|
| 2026.03.30 | ₩58,337 | ₩59,313 | ₩58,337 | ₩59,286 | +1.63% | 6천 |
|---|
| 2026.03.27 | ₩58,550 | ₩59,233 | ₩57,320 | ₩57,935 | -1.05% | 4.1천 |
|---|
| 2026.03.26 | ₩58,283 | ₩59,233 | ₩57,614 | ₩58,698 | +0.71% | 5.6천 |
|---|
| 2026.03.25 | ₩60,102 | ₩60,169 | ₩58,497 | ₩58,497 | -2.67% | 7.9천 |
|---|
| 2026.03.24 | ₩59,875 | ₩61,653 | ₩59,848 | ₩61,038 | +1.94% | 2.6만 |
|---|
| 2026.03.23 | ₩58,778 | ₩60,316 | ₩58,042 | ₩60,169 | +2.37% | 2.8만 |
|---|
| 2026.03.20 | ₩56,237 | ₩59,085 | ₩55,983 | ₩58,684 | +4.35% | 4.3만 |
|---|
| 2026.03.19 | ₩55,929 | ₩56,437 | ₩55,287 | ₩56,424 | +0.88% | 3.2만 |
|---|
| 2026.03.18 | ₩54,846 | ₩55,488 | ₩54,405 | ₩55,488 | +1.17% | 2.5만 |
|---|
| 2026.03.17 | ₩55,394 | ₩55,394 | ₩55,167 | ₩55,220 | -0.31% | 3.3천 |
|---|
| 2026.03.16 | ₩55,180 | ₩55,314 | ₩55,100 | ₩55,100 | -0.15% | 2천 |
|---|
| 2026.03.13 | ₩55,314 | ₩55,528 | ₩54,913 | ₩54,913 | -0.73% | 4.1천 |
|---|
| 2026.03.12 | ₩55,301 | ₩55,702 | ₩55,301 | ₩55,301 | 0.00% | 3.7천 |
|---|
| 2026.03.11 | ₩56,197 | ₩56,197 | ₩55,327 | ₩55,327 | -1.55% | 3.3천 |
|---|
| 2026.03.10 | ₩56,103 | ₩56,277 | ₩55,301 | ₩55,434 | -1.19% | 8.7천 |
|---|
| 2026.03.09 | ₩56,304 | ₩56,317 | ₩55,836 | ₩56,317 | +0.02% | 7.9천 |
|---|
| 2026.03.06 | ₩56,197 | ₩56,598 | ₩55,836 | ₩55,862 | -0.59% | 6.4천 |
|---|
| 2026.03.05 | ₩57,106 | ₩57,307 | ₩56,170 | ₩56,197 | -1.59% | 5.6천 |
|---|
| 2026.03.04 | ₩56,972 | ₩57,213 | ₩56,972 | ₩57,133 | +0.28% | 5.1천 |
|---|
| 2026.03.03 | ₩56,972 | ₩57,053 | ₩56,705 | ₩56,705 | -0.47% | 2.5천 |
|---|
| 2026.03.02 | ₩56,879 | ₩57,079 | ₩56,718 | ₩57,079 | +0.35% | 3.5천 |
|---|
| 2026.02.27 | ₩56,839 | ₩57,226 | ₩56,705 | ₩56,799 | -0.07% | 6.5천 |
|---|
| 2026.02.26 | ₩57,681 | ₩57,681 | ₩56,972 | ₩57,160 | -0.90% | 3.4천 |
|---|
| 2026.02.25 | ₩57,133 | ₩57,280 | ₩57,079 | ₩57,200 | +0.12% | 5.6천 |
|---|
| 2026.02.24 | ₩57,561 | ₩57,561 | ₩57,093 | ₩57,119 | -0.77% | 2.1천 |
|---|
| 2026.02.23 | ₩57,895 | ₩57,922 | ₩56,705 | ₩57,160 | -1.27% | 1.8만 |
|---|
| 2026.02.20 | ₩58,176 | ₩58,764 | ₩58,042 | ₩58,256 | +0.14% | 7.2천 |
|---|
| 2026.02.19 | ₩58,350 | ₩58,403 | ₩58,203 | ₩58,390 | +0.07% | 2.2천 |
|---|
| 2026.02.18 | ₩58,497 | ₩58,604 | ₩58,497 | ₩58,591 | +0.16% | 2.9천 |
|---|
| 2026.02.17 | ₩58,631 | ₩59,045 | ₩58,631 | ₩58,698 | +0.11% | 2.7천 |
|---|
| 2026.02.13 | ₩58,644 | ₩59,340 | ₩58,564 | ₩59,246 | +1.03% | 9.5천 |
|---|
| 2026.02.12 | ₩59,233 | ₩59,233 | ₩58,457 | ₩58,457 | -1.31% | 4.1천 |
|---|
| 2026.02.11 | ₩59,340 | ₩59,340 | ₩58,524 | ₩58,524 | -1.37% | 5.5천 |
|---|
| 2026.02.10 | ₩58,791 | ₩59,353 | ₩58,791 | ₩59,340 | +0.93% | 5.3천 |
|---|
| 2026.02.09 | ₩58,938 | ₩59,126 | ₩58,764 | ₩58,952 | +0.02% | 4.1천 |
|---|
| 2026.02.06 | ₩59,447 | ₩59,447 | ₩59,045 | ₩59,045 | -0.67% | 4천 |
|---|
| 2026.02.05 | ₩58,978 | ₩59,112 | ₩58,818 | ₩59,112 | +0.23% | 2천 |
|---|
| 2026.02.04 | ₩59,005 | ₩59,447 | ₩58,577 | ₩58,577 | -0.73% | 5.9천 |
|---|
| 2026.02.03 | ₩58,724 | ₩59,179 | ₩58,711 | ₩59,179 | +0.77% | 7.2천 |
|---|
| 2026.02.02 | ₩58,711 | ₩58,858 | ₩58,711 | ₩58,858 | +0.25% | 6.3천 |
|---|
| 2026.01.30 | ₩58,671 | ₩58,858 | ₩58,671 | ₩58,711 | +0.07% | 9.3천 |
|---|
| 2026.01.29 | ₩58,818 | ₩58,818 | ₩58,818 | ₩58,818 | 0.00% | 2.3천 |
|---|
| 2026.01.28 | ₩58,978 | ₩58,978 | ₩58,604 | ₩58,831 | -0.25% | 2.9천 |
|---|
| 2026.01.27 | ₩59,099 | ₩59,099 | ₩58,604 | ₩58,805 | -0.50% | 3.3천 |
|---|
| 2026.01.26 | ₩58,871 | ₩58,871 | ₩58,871 | ₩58,871 | 0.00% | 1.4천 |
|---|
| 2026.01.23 | ₩59,513 | ₩59,513 | ₩59,219 | ₩59,366 | -0.25% | 2.4천 |
|---|
| 2026.01.22 | ₩59,299 | ₩59,433 | ₩59,019 | ₩59,433 | +0.23% | 2.2천 |
|---|
| 2026.01.21 | ₩59,192 | ₩59,313 | ₩59,112 | ₩59,273 | +0.14% | 6.3천 |
|---|
| 2026.01.20 | ₩58,952 | ₩58,992 | ₩58,724 | ₩58,724 | -0.39% | 2.7천 |
|---|
| 2026.01.16 | ₩58,778 | ₩59,166 | ₩58,778 | ₩58,831 | +0.09% | 1.4만 |
|---|
| 2026.01.15 | ₩58,497 | ₩58,711 | ₩58,497 | ₩58,711 | +0.37% | 6.7천 |
|---|
| 2026.01.14 | ₩58,524 | ₩58,617 | ₩58,510 | ₩58,564 | +0.07% | 1.1만 |
|---|
| 2026.01.13 | ₩58,176 | ₩58,631 | ₩58,176 | ₩58,617 | +0.76% | 9.5천 |
|---|
| 2026.01.12 | ₩58,497 | ₩58,671 | ₩58,497 | ₩58,644 | +0.25% | 2.8천 |
|---|
| 2026.01.09 | ₩58,403 | ₩58,444 | ₩58,390 | ₩58,444 | +0.07% | 3.1천 |
|---|
| 2026.01.08 | ₩57,721 | ₩58,283 | ₩57,721 | ₩58,283 | +0.97% | 8.9천 |
|---|
| 2026.01.07 | ₩57,989 | ₩57,989 | ₩57,654 | ₩57,654 | -0.58% | 1.9천 |
|---|
| 2026.01.06 | ₩58,270 | ₩58,270 | ₩57,922 | ₩58,189 | -0.14% | 3.4천 |
|---|
| 2026.01.05 | ₩58,176 | ₩58,444 | ₩58,176 | ₩58,283 | +0.18% | 2.6천 |
|---|
| 2026.01.02 | ₩58,337 | ₩58,337 | ₩58,109 | ₩58,176 | -0.28% | 2.9천 |
|---|
| 2025.12.31 | ₩58,176 | ₩58,510 | ₩58,176 | ₩58,350 | +0.30% | 5.6천 |
|---|
| 2025.12.30 | ₩57,868 | ₩58,123 | ₩57,868 | ₩58,056 | +0.32% | 3.5천 |
|---|
| 2025.12.29 | ₩58,337 | ₩58,337 | ₩58,069 | ₩58,082 | -0.44% | 2.9천 |
|---|
| 2025.12.26 | ₩58,123 | ₩58,323 | ₩58,123 | ₩58,323 | +0.35% | 2.4천 |
|---|
| 2025.12.24 | ₩58,136 | ₩58,510 | ₩58,136 | ₩58,510 | +0.64% | 1.3천 |
|---|
| 2025.12.23 | ₩58,831 | ₩58,831 | ₩57,882 | ₩58,096 | -1.25% | 7.1천 |
|---|
| 2025.12.22 | ₩57,855 | ₩58,631 | ₩57,788 | ₩58,203 | +0.60% | 6.9천 |
|---|
| 2025.12.19 | ₩60,035 | ₩60,035 | ₩57,173 | ₩57,788 | -3.74% | 4만 |
|---|
| 2025.12.18 | ₩59,727 | ₩60,115 | ₩59,727 | ₩59,941 | +0.36% | 4.1천 |
|---|
| 2025.12.17 | ₩59,861 | ₩60,169 | ₩59,861 | ₩60,169 | +0.51% | 5.7천 |
|---|
| 2025.12.16 | ₩59,781 | ₩60,048 | ₩59,781 | ₩60,048 | +0.45% | 5.2천 |
|---|
| 2025.12.15 | ₩59,513 | ₩59,781 | ₩59,112 | ₩59,580 | +0.11% | 5천 |
|---|
| 2025.12.12 | ₩59,580 | ₩59,781 | ₩59,487 | ₩59,647 | +0.11% | 5.4천 |
|---|
| 2025.12.11 | ₩59,580 | ₩59,687 | ₩59,460 | ₩59,687 | +0.18% | 3.6천 |
|---|
| 2025.12.10 | ₩59,380 | ₩59,781 | ₩59,380 | ₩59,380 | 0.00% | 6.6천 |
|---|
| 2025.12.09 | ₩59,259 | ₩59,366 | ₩58,845 | ₩59,273 | +0.02% | 2.3만 |
|---|
| 2025.12.08 | ₩59,192 | ₩59,433 | ₩59,032 | ₩59,433 | +0.41% | 2.7만 |
|---|
| 2025.12.05 | ₩58,698 | ₩59,286 | ₩58,698 | ₩58,992 | +0.50% | 6.3천 |
|---|
| 2025.12.04 | ₩59,233 | ₩59,326 | ₩58,978 | ₩59,152 | -0.14% | 2.1천 |
|---|
| 2025.12.03 | ₩58,831 | ₩58,831 | ₩58,831 | ₩58,831 | 0.00% | 2천 |
|---|
| 2025.12.02 | ₩58,858 | ₩58,858 | ₩58,631 | ₩58,631 | -0.39% | 3.1천 |
|---|
| 2025.12.01 | ₩58,925 | ₩59,326 | ₩58,871 | ₩58,871 | -0.09% | 2.7천 |
|---|
| 2025.11.28 | ₩59,085 | ₩59,259 | ₩58,858 | ₩59,259 | +0.29% | 3.9천 |
|---|
| 2025.11.26 | ₩59,072 | ₩59,540 | ₩59,072 | ₩59,152 | +0.14% | 3.9천 |
|---|
| 2025.11.25 | ₩59,112 | ₩59,634 | ₩59,112 | ₩59,594 | +0.81% | 4.9천 |
|---|
| 2025.11.24 | ₩59,607 | ₩60,155 | ₩59,179 | ₩59,406 | -0.34% | 5.3천 |
|---|
| 2025.11.21 | ₩59,179 | ₩60,182 | ₩59,179 | ₩60,022 | +1.42% | 6.7천 |
|---|
| 2025.11.20 | ₩59,433 | ₩59,433 | ₩59,112 | ₩59,152 | -0.47% | 2.1천 |
|---|
| 2025.11.19 | ₩59,727 | ₩59,727 | ₩58,992 | ₩59,059 | -1.12% | 4.5천 |
|---|
| 2025.11.18 | ₩59,834 | ₩59,834 | ₩59,834 | ₩59,834 | 0.00% | 1.2천 |
|---|
| 2025.11.17 | ₩59,995 | ₩60,048 | ₩59,727 | ₩59,888 | -0.18% | 4.8천 |
|---|
| 2025.11.14 | ₩60,262 | ₩60,262 | ₩59,875 | ₩59,875 | -0.64% | 1.6천 |
|---|
| 2025.11.13 | ₩60,169 | ₩60,717 | ₩59,727 | ₩59,834 | -0.56% | 6천 |
|---|
| 2025.11.12 | ₩60,784 | ₩60,824 | ₩59,928 | ₩59,928 | -1.41% | 5.3천 |
|---|
| 2025.11.11 | ₩59,781 | ₩60,557 | ₩59,781 | ₩60,557 | +1.30% | 2.4천 |
|---|
| 2025.11.10 | ₩60,824 | ₩61,519 | ₩60,129 | ₩60,129 | -1.14% | 2천 |
|---|
| 2025.11.07 | ₩60,690 | ₩60,891 | ₩60,048 | ₩60,129 | -0.93% | 3천 |
|---|
| 2025.11.06 | ₩60,035 | ₩60,343 | ₩60,035 | ₩60,115 | +0.13% | 2.4천 |
|---|
| 2025.11.05 | ₩60,155 | ₩60,182 | ₩59,620 | ₩60,182 | +0.04% | 3.3천 |
|---|
| 2025.11.04 | ₩60,182 | ₩60,182 | ₩58,577 | ₩58,577 | -2.67% | 1만 |
|---|
| 2025.11.03 | ₩59,460 | ₩59,460 | ₩59,112 | ₩59,112 | -0.58% | 1.1천 |
|---|
| 2025.10.31 | ₩59,179 | ₩59,701 | ₩59,112 | ₩59,701 | +0.88% | 2.5천 |
|---|
| 2025.10.30 | ₩59,045 | ₩59,112 | ₩58,845 | ₩59,112 | +0.11% | 9.7천 |
|---|
| 2025.10.29 | ₩59,380 | ₩59,380 | ₩58,912 | ₩58,912 | -0.79% | 2.2만 |
|---|
| 2025.10.28 | ₩59,781 | ₩59,781 | ₩59,487 | ₩59,594 | -0.31% | 9.1천 |
|---|
| 2025.10.27 | ₩59,741 | ₩59,741 | ₩59,741 | ₩59,741 | 0.00% | 1.6천 |
|---|
| 2025.10.24 | ₩60,557 | ₩60,583 | ₩60,543 | ₩60,543 | -0.02% | 1.2천 |
|---|
| 2025.10.23 | ₩60,597 | ₩60,597 | ₩60,597 | ₩60,597 | 0.00% | 500 |
|---|
| 2025.10.22 | ₩60,182 | ₩60,757 | ₩60,182 | ₩60,757 | +0.96% | 2.7천 |
|---|
| 2025.10.21 | ₩60,971 | ₩60,971 | ₩60,797 | ₩60,797 | -0.29% | 1.4천 |
|---|
| 2025.10.20 | ₩59,661 | ₩60,570 | ₩59,661 | ₩60,570 | +1.52% | 2.2천 |
|---|
| 2025.10.17 | ₩59,661 | ₩60,155 | ₩59,661 | ₩59,875 | +0.36% | 1.6천 |
|---|
| 2025.10.16 | ₩61,078 | ₩61,252 | ₩59,661 | ₩59,661 | -2.32% | 1.9만 |
|---|
| 2025.10.15 | ₩61,493 | ₩61,493 | ₩61,265 | ₩61,453 | -0.07% | 2천 |
|---|
| 2025.10.14 | ₩61,332 | ₩61,332 | ₩61,158 | ₩61,158 | -0.28% | 1.6천 |
|---|
| 2025.10.13 | ₩61,506 | ₩61,519 | ₩60,985 | ₩61,439 | -0.11% | 2.4천 |
|---|
| 2025.10.10 | ₩61,560 | ₩61,573 | ₩61,065 | ₩61,118 | -0.72% | 1.5만 |
|---|