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 | ₩58,250 | ₩58,250 | ₩56,962 | ₩56,962 | -2.21% | 2.1천 |
| 2026.10.08 | ₩58,451 | ₩58,719 | ₩58,451 | ₩58,719 | +0.46% | 1.3천 |
| 2026.10.07 | ₩57,686 | ₩58,545 | ₩57,686 | ₩58,491 | +1.40% | 3.5천 |
| 2026.10.06 | ₩59,028 | ₩60,624 | ₩57,700 | ₩57,753 | -2.16% | 2.3천 |
| 2026.10.05 | ₩60,316 | ₩60,316 | ₩57,753 | ₩57,753 | -4.25% | 3.3천 |
| 2026.10.02 | ₩60,664 | ₩62,046 | ₩58,706 | ₩61,993 | +2.19% | 4천 |
| 2026.10.01 | ₩59,578 | ₩59,967 | ₩59,578 | ₩59,900 | +0.54% | 3.8천 |
| 2026.09.30 | ₩61,697 | ₩61,697 | ₩59,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,900 |
| -2.91% |
| 4.4천 |
| 2026.09.29 | ₩62,154 | ₩62,261 | ₩61,389 | ₩62,261 | +0.17% | 3.3천 |
|---|
| 2026.09.28 | ₩57,136 | ₩62,395 | ₩57,136 | ₩62,194 | +8.85% | 4.3천 |
|---|
| 2026.09.25 | ₩60,664 | ₩60,664 | ₩57,311 | ₩57,311 | -5.53% | 1.4천 |
|---|
| 2026.09.24 | ₩62,918 | ₩62,918 | ₩58,008 | ₩61,711 | -1.92% | 3.8천 |
|---|
| 2026.09.23 | ₩64,152 | ₩64,152 | ₩63,589 | ₩63,589 | -0.88% | 2.2천 |
|---|
| 2026.09.22 | ₩64,528 | ₩64,622 | ₩63,951 | ₩64,622 | +0.15% | 2.5천 |
|---|
| 2026.09.21 | ₩65,065 | ₩65,065 | ₩64,837 | ₩64,837 | -0.35% | 1천 |
|---|
| 2026.09.18 | ₩64,260 | ₩65,601 | ₩64,126 | ₩65,601 | +2.09% | 6.6천 |
|---|
| 2026.09.17 | ₩65,011 | ₩65,306 | ₩64,662 | ₩65,038 | +0.04% | 1.2만 |
|---|
| 2026.09.16 | ₩65,494 | ₩65,507 | ₩64,461 | ₩65,065 | -0.66% | 8.8천 |
|---|
| 2026.09.15 | ₩65,065 | ₩65,722 | ₩63,965 | ₩65,413 | +0.54% | 5.7만 |
|---|
| 2026.09.14 | ₩64,394 | ₩64,689 | ₩63,965 | ₩64,649 | +0.40% | 1.8천 |
|---|
| 2026.09.11 | ₩64,957 | ₩65,065 | ₩64,287 | ₩64,394 | -0.87% | 2.2천 |
|---|
| 2026.09.10 | ₩64,528 | ₩64,863 | ₩64,528 | ₩64,863 | +0.52% | 700 |
|---|
| 2026.09.09 | ₩64,394 | ₩64,434 | ₩63,669 | ₩63,951 | -0.69% | 4.1천 |
|---|
| 2026.09.08 | ₩63,763 | ₩64,729 | ₩63,119 | ₩64,394 | +0.99% | 5.4천 |
|---|
| 2026.09.04 | ₩63,898 | ₩64,059 | ₩63,817 | ₩64,059 | +0.25% | 1.6천 |
|---|
| 2026.09.03 | ₩63,844 | ₩63,857 | ₩63,844 | ₩63,857 | +0.02% | 1.2천 |
|---|
| 2026.09.02 | ₩63,428 | ₩64,059 | ₩62,784 | ₩63,187 | -0.38% | 6.8천 |
|---|
| 2026.09.01 | ₩62,784 | ₩63,428 | ₩62,784 | ₩63,388 | +0.96% | 1.9천 |
|---|
| 2026.08.31 | ₩62,784 | ₩63,428 | ₩62,784 | ₩62,905 | +0.19% | 3.2천 |
|---|
| 2026.08.28 | ₩63,240 | ₩63,240 | ₩62,784 | ₩62,784 | -0.72% | 3.1천 |
|---|
| 2026.08.27 | ₩63,482 | ₩63,482 | ₩63,482 | ₩63,482 | 0.00% | 900 |
|---|
| 2026.08.26 | ₩64,045 | ₩64,045 | ₩63,428 | ₩63,978 | -0.10% | 800 |
|---|
| 2026.08.25 | ₩62,797 | ₩63,200 | ₩62,797 | ₩63,200 | +0.64% | 3.4천 |
|---|
| 2026.08.24 | ₩63,428 | ₩63,428 | ₩63,428 | ₩63,428 | 0.00% | 1.1천 |
|---|
| 2026.08.21 | ₩63,911 | ₩63,911 | ₩62,918 | ₩63,468 | -0.69% | 2천 |
|---|
| 2026.08.20 | ₩63,844 | ₩64,059 | ₩63,830 | ₩64,059 | +0.34% | 1.4천 |
|---|
| 2026.08.19 | ₩64,179 | ₩64,394 | ₩63,589 | ₩63,965 | -0.33% | 5.9천 |
|---|
| 2026.08.18 | ₩62,690 | ₩63,428 | ₩62,690 | ₩63,066 | +0.60% | 5.7천 |
|---|
| 2026.08.17 | ₩61,000 | ₩63,012 | ₩60,960 | ₩62,113 | +1.83% | 6.5천 |
|---|
| 2026.08.14 | ₩61,939 | ₩62,717 | ₩61,939 | ₩62,046 | +0.17% | 4.7천 |
|---|
| 2026.08.13 | ₩62,690 | ₩63,374 | ₩60,611 | ₩62,489 | -0.32% | 4.8천 |
|---|
| 2026.08.12 | ₩62,382 | ₩62,610 | ₩62,382 | ₩62,610 | +0.37% | 1.3천 |
|---|
| 2026.08.11 | ₩62,315 | ₩62,315 | ₩62,288 | ₩62,288 | -0.04% | 900 |
|---|
| 2026.08.10 | ₩62,221 | ₩63,374 | ₩62,221 | ₩62,261 | +0.06% | 3.1천 |
|---|
| 2026.08.07 | ₩62,784 | ₩62,918 | ₩62,382 | ₩62,382 | -0.64% | 2.6천 |
|---|
| 2026.08.06 | ₩63,026 | ₩64,676 | ₩62,207 | ₩62,717 | -0.49% | 2.6만 |
|---|
| 2026.08.05 | ₩63,562 | ₩66,017 | ₩63,026 | ₩63,026 | -0.84% | 20.7만 |
|---|
| 2026.08.04 | ₩62,797 | ₩64,434 | ₩62,462 | ₩63,643 | +1.35% | 8.4천 |
|---|
| 2026.08.03 | ₩63,187 | ₩63,187 | ₩60,517 | ₩63,052 | -0.21% | 6.4천 |
|---|
| 2026.07.31 | ₩60,369 | ₩63,361 | ₩60,369 | ₩63,361 | +4.96% | 5천 |
|---|
| 2026.07.30 | ₩59,189 | ₩61,563 | ₩59,189 | ₩61,563 | +4.01% | 3.4만 |
|---|
| 2026.07.29 | ₩59,055 | ₩59,779 | ₩58,786 | ₩59,189 | +0.23% | 6.1천 |
|---|
| 2026.07.28 | ₩60,584 | ₩60,584 | ₩59,363 | ₩59,457 | -1.86% | 5.7천 |
|---|
| 2026.07.27 | ₩60,168 | ₩60,664 | ₩60,168 | ₩60,517 | +0.58% | 1.9천 |
|---|
| 2026.07.24 | ₩60,369 | ₩60,450 | ₩59,953 | ₩60,450 | +0.13% | 3.5천 |
|---|
| 2026.07.23 | ₩60,168 | ₩60,919 | ₩59,269 | ₩60,557 | +0.65% | 7.2천 |
|---|
| 2026.07.22 | ₩58,692 | ₩60,799 | ₩58,692 | ₩60,584 | +3.22% | 1.1만 |
|---|
| 2026.07.21 | ₩61,107 | ₩61,107 | ₩58,357 | ₩58,692 | -3.95% | 6.3천 |
|---|
| 2026.07.20 | ₩63,160 | ₩63,160 | ₩60,919 | ₩61,469 | -2.68% | 5.8천 |
|---|
| 2026.07.17 | ₩63,455 | ₩64,488 | ₩61,939 | ₩62,891 | -0.89% | 6.9천 |
|---|
| 2026.07.16 | ₩62,851 | ₩63,991 | ₩59,350 | ₩63,455 | +0.96% | 9.8천 |
|---|
| 2026.07.15 | ₩62,811 | ₩64,394 | ₩62,422 | ₩62,677 | -0.21% | 2.9만 |
|---|
| 2026.07.14 | ₩62,650 | ₩64,193 | ₩60,396 | ₩62,140 | -0.81% | 3.1만 |
|---|
| 2026.07.13 | ₩59,511 | ₩61,899 | ₩59,430 | ₩61,818 | +3.88% | 3.8만 |
|---|
| 2026.07.10 | ₩58,558 | ₩59,779 | ₩57,686 | ₩59,216 | +1.12% | 1.1만 |
|---|
| 2026.07.09 | ₩59,001 | ₩59,001 | ₩59,001 | ₩59,001 | 0.00% | 1.2천 |
|---|
| 2026.07.08 | ₩59,028 | ₩59,028 | ₩57,217 | ₩57,740 | -2.18% | 1.2만 |
|---|
| 2026.07.07 | ₩58,491 | ₩59,484 | ₩58,491 | ₩59,457 | +1.65% | 1.3천 |
|---|
| 2026.07.06 | ₩59,927 | ₩59,927 | ₩58,652 | ₩59,927 | 0.00% | 2.1천 |
|---|
| 2026.07.02 | ₩59,068 | ₩60,047 | ₩59,068 | ₩59,927 | +1.45% | 6.2천 |
|---|
| 2026.07.01 | ₩57,955 | ₩60,034 | ₩57,955 | ₩60,034 | +3.59% | 6.4천 |
|---|
| 2026.06.30 | ₩57,150 | ₩57,834 | ₩57,042 | ₩57,834 | +1.20% | 1.2만 |
|---|
| 2026.06.29 | ₩58,156 | ₩58,478 | ₩57,431 | ₩57,780 | -0.65% | 5천 |
|---|
| 2026.06.26 | ₩58,867 | ₩59,457 | ₩57,418 | ₩58,156 | -1.21% | 20.1만 |
|---|
| 2026.06.25 | ₩58,920 | ₩59,216 | ₩57,445 | ₩59,135 | +0.36% | 1.3만 |
|---|
| 2026.06.24 | ₩58,451 | ₩58,988 | ₩57,565 | ₩58,625 | +0.30% | 9.9천 |
|---|
| 2026.06.23 | ₩57,552 | ₩59,766 | ₩57,431 | ₩58,008 | +0.79% | 4.5천 |
|---|
| 2026.06.22 | ₩58,692 | ₩58,692 | ₩57,123 | ₩57,673 | -1.74% | 6.7천 |
|---|
| 2026.06.18 | ₩57,297 | ₩59,699 | ₩55,379 | ₩58,800 | +2.62% | 2만 |
|---|
| 2026.06.17 | ₩55,419 | ₩56,989 | ₩55,419 | ₩56,989 | +2.83% | 3.8천 |
|---|
| 2026.06.16 | ₩56,734 | ₩57,431 | ₩55,419 | ₩55,567 | -2.06% | 1.7만 |
|---|
| 2026.06.15 | ₩58,397 | ₩58,397 | ₩57,042 | ₩57,042 | -2.32% | 2.2천 |
|---|
| 2026.06.12 | ₩57,458 | ₩58,531 | ₩57,418 | ₩58,531 | +1.87% | 3.6천 |
|---|
| 2026.06.11 | ₩56,975 | ₩58,022 | ₩56,720 | ₩58,022 | +1.84% | 4.2천 |
|---|
| 2026.06.10 | ₩56,465 | ₩57,646 | ₩56,465 | ₩57,404 | +1.66% | 3.8천 |
|---|
| 2026.06.09 | ₩56,117 | ₩56,747 | ₩56,117 | ₩56,747 | +1.12% | 4.8천 |
|---|
| 2026.06.08 | ₩56,439 | ₩56,439 | ₩56,425 | ₩56,439 | 0.00% | 5천 |
|---|
| 2026.06.05 | ₩55,889 | ₩57,109 | ₩55,889 | ₩56,787 | +1.61% | 6.8천 |
|---|
| 2026.06.04 | ₩55,432 | ₩56,385 | ₩55,432 | ₩56,197 | +1.38% | 5천 |
|---|
| 2026.06.03 | ₩55,956 | ₩56,613 | ₩55,419 | ₩55,432 | -0.94% | 1.1만 |
|---|
| 2026.06.02 | ₩55,956 | ₩56,559 | ₩55,956 | ₩56,264 | +0.55% | 5.7천 |
|---|
| 2026.06.01 | ₩56,036 | ₩57,056 | ₩55,714 | ₩55,956 | -0.14% | 4.8천 |
|---|
| 2026.05.29 | ₩56,532 | ₩56,881 | ₩55,982 | ₩55,982 | -0.97% | 9.4천 |
|---|
| 2026.05.28 | ₩55,821 | ₩58,075 | ₩55,821 | ₩58,075 | +4.04% | 9천 |
|---|
| 2026.05.27 | ₩56,130 | ₩56,680 | ₩55,795 | ₩56,117 | -0.02% | 3.9천 |
|---|
| 2026.05.26 | ₩56,452 | ₩57,391 | ₩55,808 | ₩56,412 | -0.07% | 5.1천 |
|---|
| 2026.05.22 | ₩56,211 | ₩56,559 | ₩55,620 | ₩55,969 | -0.43% | 4.5천 |
|---|
| 2026.05.21 | ₩58,558 | ₩58,558 | ₩55,701 | ₩55,701 | -4.88% | 8.1천 |
|---|
| 2026.05.20 | ₩57,659 | ₩57,686 | ₩57,109 | ₩57,109 | -0.95% | 2.9천 |
|---|
| 2026.05.19 | ₩56,197 | ₩56,935 | ₩55,889 | ₩56,935 | +1.31% | 4.1천 |
|---|
| 2026.05.18 | ₩58,317 | ₩58,317 | ₩56,506 | ₩56,506 | -3.11% | 4.4천 |
|---|
| 2026.05.15 | ₩56,157 | ₩56,573 | ₩55,741 | ₩56,573 | +0.74% | 2.6천 |
|---|
| 2026.05.14 | ₩56,881 | ₩56,881 | ₩55,741 | ₩56,854 | -0.05% | 2.6천 |
|---|
| 2026.05.13 | ₩55,701 | ₩55,848 | ₩55,701 | ₩55,728 | +0.05% | 2.5천 |
|---|
| 2026.05.12 | ₩57,565 | ₩57,565 | ₩56,667 | ₩56,667 | -1.56% | 2.1천 |
|---|
| 2026.05.11 | ₩56,036 | ₩56,425 | ₩56,036 | ₩56,372 | +0.60% | 5.4천 |
|---|
| 2026.05.08 | ₩56,680 | ₩57,056 | ₩56,546 | ₩56,559 | -0.21% | 6.4천 |
|---|
| 2026.05.07 | ₩57,190 | ₩57,190 | ₩56,667 | ₩56,667 | -0.91% | 2.2천 |
|---|
| 2026.05.06 | ₩56,425 | ₩56,841 | ₩56,425 | ₩56,841 | +0.74% | 3.8천 |
|---|
| 2026.05.05 | ₩55,674 | ₩56,465 | ₩55,674 | ₩56,465 | +1.42% | 3천 |
|---|
| 2026.05.04 | ₩55,406 | ₩55,513 | ₩55,164 | ₩55,513 | +0.19% | 3.8천 |
|---|
| 2026.05.01 | ₩55,084 | ₩55,567 | ₩55,084 | ₩55,567 | +0.88% | 6.6천 |
|---|
| 2026.04.30 | ₩55,660 | ₩55,660 | ₩54,936 | ₩55,204 | -0.82% | 1.5만 |
|---|
| 2026.04.29 | ₩55,701 | ₩55,701 | ₩55,017 | ₩55,204 | -0.89% | 1.2만 |
|---|
| 2026.04.28 | ₩56,345 | ₩56,345 | ₩55,996 | ₩55,996 | -0.62% | 4.3천 |
|---|
| 2026.04.27 | ₩56,667 | ₩56,680 | ₩55,620 | ₩55,620 | -1.85% | 8.9천 |
|---|
| 2026.04.24 | ₩57,244 | ₩57,244 | ₩56,211 | ₩56,680 | -0.98% | 8.6천 |
|---|
| 2026.04.23 | ₩57,700 | ₩57,700 | ₩55,043 | ₩56,868 | -1.44% | 1.3만 |
|---|
| 2026.04.22 | ₩58,062 | ₩58,089 | ₩57,767 | ₩58,089 | +0.05% | 8.6천 |
|---|
| 2026.04.21 | ₩58,451 | ₩58,451 | ₩58,424 | ₩58,451 | 0.00% | 4.6천 |
|---|
| 2026.04.20 | ₩59,363 | ₩59,779 | ₩58,907 | ₩58,934 | -0.72% | 3.2천 |
|---|
| 2026.04.17 | ₩59,175 | ₩59,779 | ₩58,920 | ₩59,269 | +0.16% | 1.2만 |
|---|
| 2026.04.16 | ₩61,228 | ₩61,228 | ₩60,074 | ₩60,369 | -1.40% | 2.6천 |
|---|
| 2026.04.15 | ₩60,128 | ₩63,052 | ₩58,102 | ₩61,993 | +3.10% | 1.2만 |
|---|
| 2026.04.14 | ₩60,624 | ₩60,624 | ₩60,624 | ₩60,624 | 0.00% | 2.1천 |
|---|
| 2026.04.13 | ₩59,860 | ₩61,711 | ₩59,860 | ₩61,241 | +2.31% | 4.9천 |
|---|
| 2026.04.10 | ₩59,927 | ₩59,927 | ₩59,927 | ₩59,927 | 0.00% | 2천 |
|---|
| 2026.04.09 | ₩60,021 | ₩61,080 | ₩59,377 | ₩60,758 | +1.23% | 5.6천 |
|---|
| 2026.04.08 | ₩59,699 | ₩60,571 | ₩59,658 | ₩60,571 | +1.46% | 7.9천 |
|---|
| 2026.04.07 | ₩57,364 | ₩58,075 | ₩57,364 | ₩58,075 | +1.24% | 3.3천 |
|---|
| 2026.04.06 | ₩56,278 | ₩57,391 | ₩56,278 | ₩57,391 | +1.98% | 5.3천 |
|---|
| 2026.04.02 | ₩56,412 | ₩56,412 | ₩56,103 | ₩56,103 | -0.55% | 3.5천 |
|---|
| 2026.04.01 | ₩58,961 | ₩59,162 | ₩56,157 | ₩56,157 | -4.76% | 8.1천 |
|---|
| 2026.03.31 | ₩59,202 | ₩59,497 | ₩58,639 | ₩58,639 | -0.95% | 4.5천 |
|---|
| 2026.03.30 | ₩58,518 | ₩59,497 | ₩58,518 | ₩59,470 | +1.63% | 6천 |
|---|
| 2026.03.27 | ₩58,733 | ₩59,417 | ₩57,498 | ₩58,116 | -1.05% | 4.1천 |
|---|
| 2026.03.26 | ₩58,464 | ₩59,417 | ₩57,794 | ₩58,880 | +0.71% | 5.6천 |
|---|
| 2026.03.25 | ₩60,289 | ₩60,356 | ₩58,679 | ₩58,679 | -2.67% | 7.9천 |
|---|
| 2026.03.24 | ₩60,061 | ₩61,845 | ₩60,034 | ₩61,228 | +1.94% | 2.6만 |
|---|
| 2026.03.23 | ₩58,961 | ₩60,503 | ₩58,223 | ₩60,356 | +2.37% | 2.8만 |
|---|
| 2026.03.20 | ₩56,412 | ₩59,269 | ₩56,157 | ₩58,867 | +4.35% | 4.3만 |
|---|
| 2026.03.19 | ₩56,103 | ₩56,613 | ₩55,459 | ₩56,600 | +0.88% | 3.2만 |
|---|
| 2026.03.18 | ₩55,017 | ₩55,660 | ₩54,574 | ₩55,660 | +1.17% | 2.5만 |
|---|
| 2026.03.17 | ₩55,567 | ₩55,567 | ₩55,339 | ₩55,392 | -0.31% | 3.3천 |
|---|
| 2026.03.16 | ₩55,352 | ₩55,486 | ₩55,271 | ₩55,271 | -0.15% | 2천 |
|---|
| 2026.03.13 | ₩55,486 | ₩55,701 | ₩55,084 | ₩55,084 | -0.73% | 4.1천 |
|---|
| 2026.03.12 | ₩55,473 | ₩55,875 | ₩55,473 | ₩55,473 | 0.00% | 3.7천 |
|---|
| 2026.03.11 | ₩56,372 | ₩56,372 | ₩55,500 | ₩55,500 | -1.55% | 3.3천 |
|---|
| 2026.03.10 | ₩56,278 | ₩56,452 | ₩55,473 | ₩55,607 | -1.19% | 8.7천 |
|---|
| 2026.03.09 | ₩56,479 | ₩56,492 | ₩56,009 | ₩56,492 | +0.02% | 7.9천 |
|---|
| 2026.03.06 | ₩56,372 | ₩56,774 | ₩56,009 | ₩56,036 | -0.59% | 6.4천 |
|---|
| 2026.03.05 | ₩57,284 | ₩57,485 | ₩56,345 | ₩56,372 | -1.59% | 5.6천 |
|---|
| 2026.03.04 | ₩57,150 | ₩57,391 | ₩57,150 | ₩57,311 | +0.28% | 5.1천 |
|---|
| 2026.03.03 | ₩57,150 | ₩57,230 | ₩56,881 | ₩56,881 | -0.47% | 2.5천 |
|---|
| 2026.03.02 | ₩57,056 | ₩57,257 | ₩56,895 | ₩57,257 | +0.35% | 3.5천 |
|---|
| 2026.02.27 | ₩57,015 | ₩57,404 | ₩56,881 | ₩56,975 | -0.07% | 6.5천 |
|---|
| 2026.02.26 | ₩57,861 | ₩57,861 | ₩57,150 | ₩57,337 | -0.90% | 3.4천 |
|---|
| 2026.02.25 | ₩57,311 | ₩57,458 | ₩57,257 | ₩57,378 | +0.12% | 5.6천 |
|---|
| 2026.02.24 | ₩57,740 | ₩57,740 | ₩57,270 | ₩57,297 | -0.77% | 2.1천 |
|---|
| 2026.02.23 | ₩58,075 | ₩58,102 | ₩56,881 | ₩57,337 | -1.27% | 1.8만 |
|---|
| 2026.02.20 | ₩58,357 | ₩58,947 | ₩58,223 | ₩58,437 | +0.14% | 7.2천 |
|---|
| 2026.02.19 | ₩58,531 | ₩58,585 | ₩58,384 | ₩58,572 | +0.07% | 2.2천 |
|---|
| 2026.02.18 | ₩58,679 | ₩58,786 | ₩58,679 | ₩58,773 | +0.16% | 2.9천 |
|---|
| 2026.02.17 | ₩58,813 | ₩59,229 | ₩58,813 | ₩58,880 | +0.11% | 2.7천 |
|---|
| 2026.02.13 | ₩58,827 | ₩59,524 | ₩58,746 | ₩59,430 | +1.03% | 9.5천 |
|---|
| 2026.02.12 | ₩59,417 | ₩59,417 | ₩58,639 | ₩58,639 | -1.31% | 4.1천 |
|---|
| 2026.02.11 | ₩59,524 | ₩59,524 | ₩58,706 | ₩58,706 | -1.37% | 5.5천 |
|---|
| 2026.02.10 | ₩58,974 | ₩59,538 | ₩58,974 | ₩59,524 | +0.93% | 5.3천 |
|---|
| 2026.02.09 | ₩59,122 | ₩59,309 | ₩58,947 | ₩59,135 | +0.02% | 4.1천 |
|---|
| 2026.02.06 | ₩59,631 | ₩59,631 | ₩59,229 | ₩59,229 | -0.67% | 4천 |
|---|
| 2026.02.05 | ₩59,162 | ₩59,296 | ₩59,001 | ₩59,296 | +0.23% | 2천 |
|---|
| 2026.02.04 | ₩59,189 | ₩59,631 | ₩58,759 | ₩58,759 | -0.73% | 5.9천 |
|---|
| 2026.02.03 | ₩58,907 | ₩59,363 | ₩58,894 | ₩59,363 | +0.77% | 7.2천 |
|---|
| 2026.02.02 | ₩58,894 | ₩59,041 | ₩58,894 | ₩59,041 | +0.25% | 6.3천 |
|---|
| 2026.01.30 | ₩58,853 | ₩59,041 | ₩58,853 | ₩58,894 | +0.07% | 9.3천 |
|---|
| 2026.01.29 | ₩59,001 | ₩59,001 | ₩59,001 | ₩59,001 | 0.00% | 2.3천 |
|---|
| 2026.01.28 | ₩59,162 | ₩59,162 | ₩58,786 | ₩59,014 | -0.25% | 2.9천 |
|---|
| 2026.01.27 | ₩59,283 | ₩59,283 | ₩58,786 | ₩58,988 | -0.50% | 3.3천 |
|---|
| 2026.01.26 | ₩59,055 | ₩59,055 | ₩59,055 | ₩59,055 | 0.00% | 1.4천 |
|---|
| 2026.01.23 | ₩59,699 | ₩59,699 | ₩59,403 | ₩59,551 | -0.25% | 2.4천 |
|---|
| 2026.01.22 | ₩59,484 | ₩59,618 | ₩59,202 | ₩59,618 | +0.23% | 2.2천 |
|---|
| 2026.01.21 | ₩59,377 | ₩59,497 | ₩59,296 | ₩59,457 | +0.14% | 6.3천 |
|---|
| 2026.01.20 | ₩59,135 | ₩59,175 | ₩58,907 | ₩58,907 | -0.39% | 2.7천 |
|---|
| 2026.01.16 | ₩58,961 | ₩59,350 | ₩58,961 | ₩59,014 | +0.09% | 1.4만 |
|---|
| 2026.01.15 | ₩58,679 | ₩58,894 | ₩58,679 | ₩58,894 | +0.37% | 6.7천 |
|---|
| 2026.01.14 | ₩58,706 | ₩58,800 | ₩58,692 | ₩58,746 | +0.07% | 1.1만 |
|---|
| 2026.01.13 | ₩58,357 | ₩58,813 | ₩58,357 | ₩58,800 | +0.76% | 9.5천 |
|---|
| 2026.01.12 | ₩58,679 | ₩58,853 | ₩58,679 | ₩58,827 | +0.25% | 2.8천 |
|---|
| 2026.01.09 | ₩58,585 | ₩58,625 | ₩58,572 | ₩58,625 | +0.07% | 3.1천 |
|---|
| 2026.01.08 | ₩57,901 | ₩58,464 | ₩57,901 | ₩58,464 | +0.97% | 8.9천 |
|---|
| 2026.01.07 | ₩58,169 | ₩58,169 | ₩57,834 | ₩57,834 | -0.58% | 1.9천 |
|---|
| 2026.01.06 | ₩58,451 | ₩58,451 | ₩58,102 | ₩58,370 | -0.14% | 3.4천 |
|---|
| 2026.01.05 | ₩58,357 | ₩58,625 | ₩58,357 | ₩58,464 | +0.18% | 2.6천 |
|---|
| 2026.01.02 | ₩58,518 | ₩58,518 | ₩58,290 | ₩58,357 | -0.28% | 2.9천 |
|---|
| 2025.12.31 | ₩58,357 | ₩58,692 | ₩58,357 | ₩58,531 | +0.30% | 5.6천 |
|---|
| 2025.12.30 | ₩58,048 | ₩58,303 | ₩58,048 | ₩58,236 | +0.32% | 3.5천 |
|---|
| 2025.12.29 | ₩58,518 | ₩58,518 | ₩58,250 | ₩58,263 | -0.44% | 2.9천 |
|---|
| 2025.12.26 | ₩58,303 | ₩58,505 | ₩58,303 | ₩58,505 | +0.35% | 2.4천 |
|---|
| 2025.12.24 | ₩58,317 | ₩58,692 | ₩58,317 | ₩58,692 | +0.64% | 1.3천 |
|---|
| 2025.12.23 | ₩59,014 | ₩59,014 | ₩58,062 | ₩58,276 | -1.25% | 7.1천 |
|---|
| 2025.12.22 | ₩58,035 | ₩58,813 | ₩57,968 | ₩58,384 | +0.60% | 6.9천 |
|---|
| 2025.12.19 | ₩60,222 | ₩60,222 | ₩57,351 | ₩57,968 | -3.74% | 4만 |
|---|
| 2025.12.18 | ₩59,913 | ₩60,302 | ₩59,913 | ₩60,128 | +0.36% | 4.1천 |
|---|
| 2025.12.17 | ₩60,047 | ₩60,356 | ₩60,047 | ₩60,356 | +0.51% | 5.7천 |
|---|
| 2025.12.16 | ₩59,967 | ₩60,235 | ₩59,967 | ₩60,235 | +0.45% | 5.2천 |
|---|
| 2025.12.15 | ₩59,699 | ₩59,967 | ₩59,296 | ₩59,766 | +0.11% | 5천 |
|---|
| 2025.12.12 | ₩59,766 | ₩59,967 | ₩59,672 | ₩59,833 | +0.11% | 5.4천 |
|---|
| 2025.12.11 | ₩59,766 | ₩59,873 | ₩59,645 | ₩59,873 | +0.18% | 3.6천 |
|---|
| 2025.12.10 | ₩59,564 | ₩59,967 | ₩59,564 | ₩59,564 | 0.00% | 6.6천 |
|---|
| 2025.12.09 | ₩59,444 | ₩59,551 | ₩59,028 | ₩59,457 | +0.02% | 2.3만 |
|---|
| 2025.12.08 | ₩59,377 | ₩59,618 | ₩59,216 | ₩59,618 | +0.41% | 2.7만 |
|---|
| 2025.12.05 | ₩58,880 | ₩59,470 | ₩58,880 | ₩59,175 | +0.50% | 6.3천 |
|---|
| 2025.12.04 | ₩59,417 | ₩59,511 | ₩59,162 | ₩59,336 | -0.14% | 2.1천 |
|---|
| 2025.12.03 | ₩59,014 | ₩59,014 | ₩59,014 | ₩59,014 | 0.00% | 2천 |
|---|
| 2025.12.02 | ₩59,041 | ₩59,041 | ₩58,813 | ₩58,813 | -0.39% | 3.1천 |
|---|
| 2025.12.01 | ₩59,108 | ₩59,511 | ₩59,055 | ₩59,055 | -0.09% | 2.7천 |
|---|
| 2025.11.28 | ₩59,269 | ₩59,444 | ₩59,041 | ₩59,444 | +0.29% | 3.9천 |
|---|
| 2025.11.26 | ₩59,256 | ₩59,725 | ₩59,256 | ₩59,336 | +0.14% | 3.9천 |
|---|
| 2025.11.25 | ₩59,296 | ₩59,819 | ₩59,296 | ₩59,779 | +0.81% | 4.9천 |
|---|
| 2025.11.24 | ₩59,792 | ₩60,342 | ₩59,363 | ₩59,591 | -0.34% | 5.3천 |
|---|
| 2025.11.21 | ₩59,363 | ₩60,369 | ₩59,363 | ₩60,208 | +1.42% | 6.7천 |
|---|
| 2025.11.20 | ₩59,618 | ₩59,618 | ₩59,296 | ₩59,336 | -0.47% | 2.1천 |
|---|
| 2025.11.19 | ₩59,913 | ₩59,913 | ₩59,175 | ₩59,242 | -1.12% | 4.5천 |
|---|
| 2025.11.18 | ₩60,021 | ₩60,021 | ₩60,021 | ₩60,021 | 0.00% | 1.2천 |
|---|
| 2025.11.17 | ₩60,181 | ₩60,235 | ₩59,913 | ₩60,074 | -0.18% | 4.8천 |
|---|
| 2025.11.14 | ₩60,450 | ₩60,450 | ₩60,061 | ₩60,061 | -0.64% | 1.6천 |
|---|
| 2025.11.13 | ₩60,356 | ₩60,906 | ₩59,913 | ₩60,021 | -0.56% | 6천 |
|---|
| 2025.11.12 | ₩60,973 | ₩61,013 | ₩60,114 | ₩60,114 | -1.41% | 5.3천 |
|---|
| 2025.11.11 | ₩59,967 | ₩60,745 | ₩59,967 | ₩60,745 | +1.30% | 2.4천 |
|---|
| 2025.11.10 | ₩61,013 | ₩61,711 | ₩60,316 | ₩60,316 | -1.14% | 2천 |
|---|
| 2025.11.07 | ₩60,879 | ₩61,080 | ₩60,235 | ₩60,316 | -0.93% | 3천 |
|---|
| 2025.11.06 | ₩60,222 | ₩60,530 | ₩60,222 | ₩60,302 | +0.13% | 2.4천 |
|---|
| 2025.11.05 | ₩60,342 | ₩60,369 | ₩59,806 | ₩60,369 | +0.04% | 3.3천 |
|---|
| 2025.11.04 | ₩60,369 | ₩60,369 | ₩58,759 | ₩58,759 | -2.67% | 1만 |
|---|
| 2025.11.03 | ₩59,645 | ₩59,645 | ₩59,296 | ₩59,296 | -0.58% | 1.1천 |
|---|
| 2025.10.31 | ₩59,363 | ₩59,886 | ₩59,296 | ₩59,886 | +0.88% | 2.5천 |
|---|
| 2025.10.30 | ₩59,229 | ₩59,296 | ₩59,028 | ₩59,296 | +0.11% | 9.7천 |
|---|
| 2025.10.29 | ₩59,564 | ₩59,564 | ₩59,095 | ₩59,095 | -0.79% | 2.2만 |
|---|
| 2025.10.28 | ₩59,967 | ₩59,967 | ₩59,672 | ₩59,779 | -0.31% | 9.1천 |
|---|
| 2025.10.27 | ₩59,927 | ₩59,927 | ₩59,927 | ₩59,927 | 0.00% | 1.6천 |
|---|
| 2025.10.24 | ₩60,745 | ₩60,772 | ₩60,732 | ₩60,732 | -0.02% | 1.2천 |
|---|
| 2025.10.23 | ₩60,785 | ₩60,785 | ₩60,785 | ₩60,785 | 0.00% | 500 |
|---|
| 2025.10.22 | ₩60,369 | ₩60,946 | ₩60,369 | ₩60,946 | +0.96% | 2.7천 |
|---|
| 2025.10.21 | ₩61,161 | ₩61,161 | ₩60,986 | ₩60,986 | -0.29% | 1.4천 |
|---|
| 2025.10.20 | ₩59,846 | ₩60,758 | ₩59,846 | ₩60,758 | +1.52% | 2.2천 |
|---|
| 2025.10.17 | ₩59,846 | ₩60,342 | ₩59,846 | ₩60,061 | +0.36% | 1.6천 |
|---|
| 2025.10.16 | ₩61,268 | ₩61,443 | ₩59,846 | ₩59,846 | -2.32% | 1.9만 |
|---|
| 2025.10.15 | ₩61,684 | ₩61,684 | ₩61,456 | ₩61,644 | -0.07% | 2천 |
|---|
| 2025.10.14 | ₩61,523 | ₩61,523 | ₩61,349 | ₩61,349 | -0.28% | 1.6천 |
|---|
| 2025.10.13 | ₩61,697 | ₩61,711 | ₩61,174 | ₩61,630 | -0.11% | 2.4천 |
|---|
| 2025.10.10 | ₩61,751 | ₩61,765 | ₩61,255 | ₩61,308 | -0.72% | 1.5만 |
|---|