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 | ₩58,240 | ₩58,240 | ₩56,952 | ₩56,952 | -2.21% | 2.1천 |
| 2026.10.08 | ₩58,441 | ₩58,709 | ₩58,441 | ₩58,709 | +0.46% | 1.3천 |
| 2026.10.07 | ₩57,676 | ₩58,535 | ₩57,676 | ₩58,481 | +1.40% | 3.5천 |
| 2026.10.06 | ₩59,018 | ₩60,614 | ₩57,690 | ₩57,743 | -2.16% | 2.3천 |
| 2026.10.05 | ₩60,305 | ₩60,305 | ₩57,743 | ₩57,743 | -4.25% | 3.3천 |
| 2026.10.02 | ₩60,654 | ₩62,036 | ₩58,696 | ₩61,982 | +2.19% | 4천 |
| 2026.10.01 | ₩59,568 | ₩59,957 | ₩59,568 | ₩59,889 | +0.54% | 3.8천 |
| 2026.09.30 | ₩61,687 | ₩61,687 | ₩59,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,889 |
| -2.91% |
| 4.4천 |
| 2026.09.29 | ₩62,143 | ₩62,250 | ₩61,378 | ₩62,250 | +0.17% | 3.3천 |
|---|
| 2026.09.28 | ₩57,126 | ₩62,384 | ₩57,126 | ₩62,183 | +8.85% | 4.3천 |
|---|
| 2026.09.25 | ₩60,654 | ₩60,654 | ₩57,301 | ₩57,301 | -5.53% | 1.4천 |
|---|
| 2026.09.24 | ₩62,907 | ₩62,907 | ₩57,998 | ₩61,700 | -1.92% | 3.8천 |
|---|
| 2026.09.23 | ₩64,141 | ₩64,141 | ₩63,578 | ₩63,578 | -0.88% | 2.2천 |
|---|
| 2026.09.22 | ₩64,517 | ₩64,611 | ₩63,940 | ₩64,611 | +0.15% | 2.5천 |
|---|
| 2026.09.21 | ₩65,054 | ₩65,054 | ₩64,826 | ₩64,826 | -0.35% | 1천 |
|---|
| 2026.09.18 | ₩64,249 | ₩65,590 | ₩64,115 | ₩65,590 | +2.09% | 6.6천 |
|---|
| 2026.09.17 | ₩65,000 | ₩65,295 | ₩64,651 | ₩65,027 | +0.04% | 1.2만 |
|---|
| 2026.09.16 | ₩65,483 | ₩65,496 | ₩64,450 | ₩65,054 | -0.66% | 8.8천 |
|---|
| 2026.09.15 | ₩65,054 | ₩65,711 | ₩63,954 | ₩65,402 | +0.54% | 5.7만 |
|---|
| 2026.09.14 | ₩64,383 | ₩64,678 | ₩63,954 | ₩64,638 | +0.40% | 1.8천 |
|---|
| 2026.09.11 | ₩64,946 | ₩65,054 | ₩64,276 | ₩64,383 | -0.87% | 2.2천 |
|---|
| 2026.09.10 | ₩64,517 | ₩64,852 | ₩64,517 | ₩64,852 | +0.52% | 700 |
|---|
| 2026.09.09 | ₩64,383 | ₩64,423 | ₩63,659 | ₩63,940 | -0.69% | 4.1천 |
|---|
| 2026.09.08 | ₩63,752 | ₩64,718 | ₩63,109 | ₩64,383 | +0.99% | 5.4천 |
|---|
| 2026.09.04 | ₩63,887 | ₩64,048 | ₩63,806 | ₩64,048 | +0.25% | 1.6천 |
|---|
| 2026.09.03 | ₩63,833 | ₩63,846 | ₩63,833 | ₩63,846 | +0.02% | 1.2천 |
|---|
| 2026.09.02 | ₩63,417 | ₩64,048 | ₩62,773 | ₩63,176 | -0.38% | 6.8천 |
|---|
| 2026.09.01 | ₩62,773 | ₩63,417 | ₩62,773 | ₩63,377 | +0.96% | 1.9천 |
|---|
| 2026.08.31 | ₩62,773 | ₩63,417 | ₩62,773 | ₩62,894 | +0.19% | 3.2천 |
|---|
| 2026.08.28 | ₩63,229 | ₩63,229 | ₩62,773 | ₩62,773 | -0.72% | 3.1천 |
|---|
| 2026.08.27 | ₩63,471 | ₩63,471 | ₩63,471 | ₩63,471 | 0.00% | 900 |
|---|
| 2026.08.26 | ₩64,034 | ₩64,034 | ₩63,417 | ₩63,967 | -0.10% | 800 |
|---|
| 2026.08.25 | ₩62,787 | ₩63,189 | ₩62,787 | ₩63,189 | +0.64% | 3.4천 |
|---|
| 2026.08.24 | ₩63,417 | ₩63,417 | ₩63,417 | ₩63,417 | 0.00% | 1.1천 |
|---|
| 2026.08.21 | ₩63,900 | ₩63,900 | ₩62,907 | ₩63,457 | -0.69% | 2천 |
|---|
| 2026.08.20 | ₩63,833 | ₩64,048 | ₩63,820 | ₩64,048 | +0.34% | 1.4천 |
|---|
| 2026.08.19 | ₩64,168 | ₩64,383 | ₩63,578 | ₩63,954 | -0.33% | 5.9천 |
|---|
| 2026.08.18 | ₩62,679 | ₩63,417 | ₩62,679 | ₩63,055 | +0.60% | 5.7천 |
|---|
| 2026.08.17 | ₩60,989 | ₩63,001 | ₩60,949 | ₩62,103 | +1.83% | 6.5천 |
|---|
| 2026.08.14 | ₩61,928 | ₩62,706 | ₩61,928 | ₩62,036 | +0.17% | 4.7천 |
|---|
| 2026.08.13 | ₩62,679 | ₩63,363 | ₩60,600 | ₩62,478 | -0.32% | 4.8천 |
|---|
| 2026.08.12 | ₩62,371 | ₩62,599 | ₩62,371 | ₩62,599 | +0.37% | 1.3천 |
|---|
| 2026.08.11 | ₩62,304 | ₩62,304 | ₩62,277 | ₩62,277 | -0.04% | 900 |
|---|
| 2026.08.10 | ₩62,210 | ₩63,363 | ₩62,210 | ₩62,250 | +0.06% | 3.1천 |
|---|
| 2026.08.07 | ₩62,773 | ₩62,907 | ₩62,371 | ₩62,371 | -0.64% | 2.6천 |
|---|
| 2026.08.06 | ₩63,015 | ₩64,665 | ₩62,197 | ₩62,706 | -0.49% | 2.6만 |
|---|
| 2026.08.05 | ₩63,551 | ₩66,006 | ₩63,015 | ₩63,015 | -0.84% | 20.7만 |
|---|
| 2026.08.04 | ₩62,787 | ₩64,423 | ₩62,451 | ₩63,632 | +1.35% | 8.4천 |
|---|
| 2026.08.03 | ₩63,176 | ₩63,176 | ₩60,506 | ₩63,042 | -0.21% | 6.4천 |
|---|
| 2026.07.31 | ₩60,359 | ₩63,350 | ₩60,359 | ₩63,350 | +4.96% | 5천 |
|---|
| 2026.07.30 | ₩59,179 | ₩61,553 | ₩59,179 | ₩61,553 | +4.01% | 3.4만 |
|---|
| 2026.07.29 | ₩59,044 | ₩59,769 | ₩58,776 | ₩59,179 | +0.23% | 6.1천 |
|---|
| 2026.07.28 | ₩60,574 | ₩60,574 | ₩59,353 | ₩59,447 | -1.86% | 5.7천 |
|---|
| 2026.07.27 | ₩60,158 | ₩60,654 | ₩60,158 | ₩60,506 | +0.58% | 1.9천 |
|---|
| 2026.07.24 | ₩60,359 | ₩60,439 | ₩59,943 | ₩60,439 | +0.13% | 3.5천 |
|---|
| 2026.07.23 | ₩60,158 | ₩60,909 | ₩59,259 | ₩60,547 | +0.65% | 7.2천 |
|---|
| 2026.07.22 | ₩58,682 | ₩60,788 | ₩58,682 | ₩60,574 | +3.22% | 1.1만 |
|---|
| 2026.07.21 | ₩61,097 | ₩61,097 | ₩58,347 | ₩58,682 | -3.95% | 6.3천 |
|---|
| 2026.07.20 | ₩63,149 | ₩63,149 | ₩60,909 | ₩61,459 | -2.68% | 5.8천 |
|---|
| 2026.07.17 | ₩63,444 | ₩64,477 | ₩61,928 | ₩62,881 | -0.89% | 6.9천 |
|---|
| 2026.07.16 | ₩62,840 | ₩63,980 | ₩59,340 | ₩63,444 | +0.96% | 9.8천 |
|---|
| 2026.07.15 | ₩62,800 | ₩64,383 | ₩62,411 | ₩62,666 | -0.21% | 2.9만 |
|---|
| 2026.07.14 | ₩62,639 | ₩64,182 | ₩60,386 | ₩62,129 | -0.81% | 3.1만 |
|---|
| 2026.07.13 | ₩59,501 | ₩61,888 | ₩59,420 | ₩61,808 | +3.88% | 3.8만 |
|---|
| 2026.07.10 | ₩58,548 | ₩59,769 | ₩57,676 | ₩59,205 | +1.12% | 1.1만 |
|---|
| 2026.07.09 | ₩58,991 | ₩58,991 | ₩58,991 | ₩58,991 | 0.00% | 1.2천 |
|---|
| 2026.07.08 | ₩59,018 | ₩59,018 | ₩57,207 | ₩57,730 | -2.18% | 1.2만 |
|---|
| 2026.07.07 | ₩58,481 | ₩59,474 | ₩58,481 | ₩59,447 | +1.65% | 1.3천 |
|---|
| 2026.07.06 | ₩59,916 | ₩59,916 | ₩58,642 | ₩59,916 | 0.00% | 2.1천 |
|---|
| 2026.07.02 | ₩59,058 | ₩60,037 | ₩59,058 | ₩59,916 | +1.45% | 6.2천 |
|---|
| 2026.07.01 | ₩57,945 | ₩60,024 | ₩57,945 | ₩60,024 | +3.59% | 6.4천 |
|---|
| 2026.06.30 | ₩57,140 | ₩57,824 | ₩57,033 | ₩57,824 | +1.20% | 1.2만 |
|---|
| 2026.06.29 | ₩58,146 | ₩58,468 | ₩57,421 | ₩57,770 | -0.65% | 5천 |
|---|
| 2026.06.26 | ₩58,857 | ₩59,447 | ₩57,408 | ₩58,146 | -1.21% | 20.1만 |
|---|
| 2026.06.25 | ₩58,910 | ₩59,205 | ₩57,435 | ₩59,125 | +0.36% | 1.3만 |
|---|
| 2026.06.24 | ₩58,441 | ₩58,977 | ₩57,556 | ₩58,615 | +0.30% | 9.9천 |
|---|
| 2026.06.23 | ₩57,542 | ₩59,755 | ₩57,421 | ₩57,998 | +0.79% | 4.5천 |
|---|
| 2026.06.22 | ₩58,682 | ₩58,682 | ₩57,113 | ₩57,663 | -1.74% | 6.7천 |
|---|
| 2026.06.18 | ₩57,287 | ₩59,688 | ₩55,369 | ₩58,790 | +2.62% | 2만 |
|---|
| 2026.06.17 | ₩55,410 | ₩56,979 | ₩55,410 | ₩56,979 | +2.83% | 3.8천 |
|---|
| 2026.06.16 | ₩56,724 | ₩57,421 | ₩55,410 | ₩55,557 | -2.06% | 1.7만 |
|---|
| 2026.06.15 | ₩58,387 | ₩58,387 | ₩57,033 | ₩57,033 | -2.32% | 2.2천 |
|---|
| 2026.06.12 | ₩57,448 | ₩58,521 | ₩57,408 | ₩58,521 | +1.87% | 3.6천 |
|---|
| 2026.06.11 | ₩56,965 | ₩58,012 | ₩56,711 | ₩58,012 | +1.84% | 4.2천 |
|---|
| 2026.06.10 | ₩56,456 | ₩57,636 | ₩56,456 | ₩57,395 | +1.66% | 3.8천 |
|---|
| 2026.06.09 | ₩56,107 | ₩56,737 | ₩56,107 | ₩56,737 | +1.12% | 4.8천 |
|---|
| 2026.06.08 | ₩56,429 | ₩56,429 | ₩56,416 | ₩56,429 | 0.00% | 5천 |
|---|
| 2026.06.05 | ₩55,879 | ₩57,100 | ₩55,879 | ₩56,778 | +1.61% | 6.8천 |
|---|
| 2026.06.04 | ₩55,423 | ₩56,375 | ₩55,423 | ₩56,187 | +1.38% | 5천 |
|---|
| 2026.06.03 | ₩55,946 | ₩56,603 | ₩55,410 | ₩55,423 | -0.94% | 1.1만 |
|---|
| 2026.06.02 | ₩55,946 | ₩56,550 | ₩55,946 | ₩56,255 | +0.55% | 5.7천 |
|---|
| 2026.06.01 | ₩56,027 | ₩57,046 | ₩55,705 | ₩55,946 | -0.14% | 4.8천 |
|---|
| 2026.05.29 | ₩56,523 | ₩56,872 | ₩55,973 | ₩55,973 | -0.97% | 9.4천 |
|---|
| 2026.05.28 | ₩55,812 | ₩58,065 | ₩55,812 | ₩58,065 | +4.04% | 9천 |
|---|
| 2026.05.27 | ₩56,120 | ₩56,670 | ₩55,785 | ₩56,107 | -0.02% | 3.9천 |
|---|
| 2026.05.26 | ₩56,442 | ₩57,381 | ₩55,798 | ₩56,402 | -0.07% | 5.1천 |
|---|
| 2026.05.22 | ₩56,201 | ₩56,550 | ₩55,611 | ₩55,959 | -0.43% | 4.5천 |
|---|
| 2026.05.21 | ₩58,548 | ₩58,548 | ₩55,691 | ₩55,691 | -4.88% | 8.1천 |
|---|
| 2026.05.20 | ₩57,650 | ₩57,676 | ₩57,100 | ₩57,100 | -0.95% | 2.9천 |
|---|
| 2026.05.19 | ₩56,187 | ₩56,925 | ₩55,879 | ₩56,925 | +1.31% | 4.1천 |
|---|
| 2026.05.18 | ₩58,307 | ₩58,307 | ₩56,496 | ₩56,496 | -3.11% | 4.4천 |
|---|
| 2026.05.15 | ₩56,147 | ₩56,563 | ₩55,731 | ₩56,563 | +0.74% | 2.6천 |
|---|
| 2026.05.14 | ₩56,872 | ₩56,872 | ₩55,731 | ₩56,845 | -0.05% | 2.6천 |
|---|
| 2026.05.13 | ₩55,691 | ₩55,839 | ₩55,691 | ₩55,718 | +0.05% | 2.5천 |
|---|
| 2026.05.12 | ₩57,556 | ₩57,556 | ₩56,657 | ₩56,657 | -1.56% | 2.1천 |
|---|
| 2026.05.11 | ₩56,027 | ₩56,416 | ₩56,027 | ₩56,362 | +0.60% | 5.4천 |
|---|
| 2026.05.08 | ₩56,670 | ₩57,046 | ₩56,536 | ₩56,550 | -0.21% | 6.4천 |
|---|
| 2026.05.07 | ₩57,180 | ₩57,180 | ₩56,657 | ₩56,657 | -0.91% | 2.2천 |
|---|
| 2026.05.06 | ₩56,416 | ₩56,831 | ₩56,416 | ₩56,831 | +0.74% | 3.8천 |
|---|
| 2026.05.05 | ₩55,664 | ₩56,456 | ₩55,664 | ₩56,456 | +1.42% | 3천 |
|---|
| 2026.05.04 | ₩55,396 | ₩55,503 | ₩55,155 | ₩55,503 | +0.19% | 3.8천 |
|---|
| 2026.05.01 | ₩55,074 | ₩55,557 | ₩55,074 | ₩55,557 | +0.88% | 6.6천 |
|---|
| 2026.04.30 | ₩55,651 | ₩55,651 | ₩54,927 | ₩55,195 | -0.82% | 1.5만 |
|---|
| 2026.04.29 | ₩55,691 | ₩55,691 | ₩55,007 | ₩55,195 | -0.89% | 1.2만 |
|---|
| 2026.04.28 | ₩56,335 | ₩56,335 | ₩55,986 | ₩55,986 | -0.62% | 4.3천 |
|---|
| 2026.04.27 | ₩56,657 | ₩56,670 | ₩55,611 | ₩55,611 | -1.85% | 8.9천 |
|---|
| 2026.04.24 | ₩57,234 | ₩57,234 | ₩56,201 | ₩56,670 | -0.98% | 8.6천 |
|---|
| 2026.04.23 | ₩57,690 | ₩57,690 | ₩55,034 | ₩56,858 | -1.44% | 1.3만 |
|---|
| 2026.04.22 | ₩58,052 | ₩58,079 | ₩57,757 | ₩58,079 | +0.05% | 8.6천 |
|---|
| 2026.04.21 | ₩58,441 | ₩58,441 | ₩58,414 | ₩58,441 | 0.00% | 4.6천 |
|---|
| 2026.04.20 | ₩59,353 | ₩59,769 | ₩58,897 | ₩58,924 | -0.72% | 3.2천 |
|---|
| 2026.04.17 | ₩59,165 | ₩59,769 | ₩58,910 | ₩59,259 | +0.16% | 1.2만 |
|---|
| 2026.04.16 | ₩61,217 | ₩61,217 | ₩60,064 | ₩60,359 | -1.40% | 2.6천 |
|---|
| 2026.04.15 | ₩60,118 | ₩63,042 | ₩58,092 | ₩61,982 | +3.10% | 1.2만 |
|---|
| 2026.04.14 | ₩60,614 | ₩60,614 | ₩60,614 | ₩60,614 | 0.00% | 2.1천 |
|---|
| 2026.04.13 | ₩59,849 | ₩61,700 | ₩59,849 | ₩61,231 | +2.31% | 4.9천 |
|---|
| 2026.04.10 | ₩59,916 | ₩59,916 | ₩59,916 | ₩59,916 | 0.00% | 2천 |
|---|
| 2026.04.09 | ₩60,010 | ₩61,070 | ₩59,366 | ₩60,748 | +1.23% | 5.6천 |
|---|
| 2026.04.08 | ₩59,688 | ₩60,560 | ₩59,648 | ₩60,560 | +1.46% | 7.9천 |
|---|
| 2026.04.07 | ₩57,354 | ₩58,065 | ₩57,354 | ₩58,065 | +1.24% | 3.3천 |
|---|
| 2026.04.06 | ₩56,268 | ₩57,381 | ₩56,268 | ₩57,381 | +1.98% | 5.3천 |
|---|
| 2026.04.02 | ₩56,402 | ₩56,402 | ₩56,094 | ₩56,094 | -0.55% | 3.5천 |
|---|
| 2026.04.01 | ₩58,951 | ₩59,152 | ₩56,147 | ₩56,147 | -4.76% | 8.1천 |
|---|
| 2026.03.31 | ₩59,192 | ₩59,487 | ₩58,629 | ₩58,629 | -0.95% | 4.5천 |
|---|
| 2026.03.30 | ₩58,508 | ₩59,487 | ₩58,508 | ₩59,460 | +1.63% | 6천 |
|---|
| 2026.03.27 | ₩58,723 | ₩59,407 | ₩57,489 | ₩58,106 | -1.05% | 4.1천 |
|---|
| 2026.03.26 | ₩58,454 | ₩59,407 | ₩57,784 | ₩58,870 | +0.71% | 5.6천 |
|---|
| 2026.03.25 | ₩60,278 | ₩60,346 | ₩58,669 | ₩58,669 | -2.67% | 7.9천 |
|---|
| 2026.03.24 | ₩60,050 | ₩61,834 | ₩60,024 | ₩61,217 | +1.94% | 2.6만 |
|---|
| 2026.03.23 | ₩58,951 | ₩60,493 | ₩58,213 | ₩60,346 | +2.37% | 2.8만 |
|---|
| 2026.03.20 | ₩56,402 | ₩59,259 | ₩56,147 | ₩58,857 | +4.35% | 4.3만 |
|---|
| 2026.03.19 | ₩56,094 | ₩56,603 | ₩55,450 | ₩56,590 | +0.88% | 3.2만 |
|---|
| 2026.03.18 | ₩55,007 | ₩55,651 | ₩54,564 | ₩55,651 | +1.17% | 2.5만 |
|---|
| 2026.03.17 | ₩55,557 | ₩55,557 | ₩55,329 | ₩55,383 | -0.31% | 3.3천 |
|---|
| 2026.03.16 | ₩55,342 | ₩55,477 | ₩55,262 | ₩55,262 | -0.15% | 2천 |
|---|
| 2026.03.13 | ₩55,477 | ₩55,691 | ₩55,074 | ₩55,074 | -0.73% | 4.1천 |
|---|
| 2026.03.12 | ₩55,463 | ₩55,866 | ₩55,463 | ₩55,463 | 0.00% | 3.7천 |
|---|
| 2026.03.11 | ₩56,362 | ₩56,362 | ₩55,490 | ₩55,490 | -1.55% | 3.3천 |
|---|
| 2026.03.10 | ₩56,268 | ₩56,442 | ₩55,463 | ₩55,597 | -1.19% | 8.7천 |
|---|
| 2026.03.09 | ₩56,469 | ₩56,483 | ₩56,000 | ₩56,483 | +0.02% | 7.9천 |
|---|
| 2026.03.06 | ₩56,362 | ₩56,764 | ₩56,000 | ₩56,027 | -0.59% | 6.4천 |
|---|
| 2026.03.05 | ₩57,274 | ₩57,475 | ₩56,335 | ₩56,362 | -1.59% | 5.6천 |
|---|
| 2026.03.04 | ₩57,140 | ₩57,381 | ₩57,140 | ₩57,301 | +0.28% | 5.1천 |
|---|
| 2026.03.03 | ₩57,140 | ₩57,220 | ₩56,872 | ₩56,872 | -0.47% | 2.5천 |
|---|
| 2026.03.02 | ₩57,046 | ₩57,247 | ₩56,885 | ₩57,247 | +0.35% | 3.5천 |
|---|
| 2026.02.27 | ₩57,006 | ₩57,395 | ₩56,872 | ₩56,965 | -0.07% | 6.5천 |
|---|
| 2026.02.26 | ₩57,851 | ₩57,851 | ₩57,140 | ₩57,328 | -0.90% | 3.4천 |
|---|
| 2026.02.25 | ₩57,301 | ₩57,448 | ₩57,247 | ₩57,368 | +0.12% | 5.6천 |
|---|
| 2026.02.24 | ₩57,730 | ₩57,730 | ₩57,261 | ₩57,287 | -0.77% | 2.1천 |
|---|
| 2026.02.23 | ₩58,065 | ₩58,092 | ₩56,872 | ₩57,328 | -1.27% | 1.8만 |
|---|
| 2026.02.20 | ₩58,347 | ₩58,937 | ₩58,213 | ₩58,427 | +0.14% | 7.2천 |
|---|
| 2026.02.19 | ₩58,521 | ₩58,575 | ₩58,374 | ₩58,562 | +0.07% | 2.2천 |
|---|
| 2026.02.18 | ₩58,669 | ₩58,776 | ₩58,669 | ₩58,763 | +0.16% | 2.9천 |
|---|
| 2026.02.17 | ₩58,803 | ₩59,219 | ₩58,803 | ₩58,870 | +0.11% | 2.7천 |
|---|
| 2026.02.13 | ₩58,816 | ₩59,514 | ₩58,736 | ₩59,420 | +1.03% | 9.5천 |
|---|
| 2026.02.12 | ₩59,407 | ₩59,407 | ₩58,629 | ₩58,629 | -1.31% | 4.1천 |
|---|
| 2026.02.11 | ₩59,514 | ₩59,514 | ₩58,696 | ₩58,696 | -1.37% | 5.5천 |
|---|
| 2026.02.10 | ₩58,964 | ₩59,527 | ₩58,964 | ₩59,514 | +0.93% | 5.3천 |
|---|
| 2026.02.09 | ₩59,112 | ₩59,299 | ₩58,937 | ₩59,125 | +0.02% | 4.1천 |
|---|
| 2026.02.06 | ₩59,621 | ₩59,621 | ₩59,219 | ₩59,219 | -0.67% | 4천 |
|---|
| 2026.02.05 | ₩59,152 | ₩59,286 | ₩58,991 | ₩59,286 | +0.23% | 2천 |
|---|
| 2026.02.04 | ₩59,179 | ₩59,621 | ₩58,749 | ₩58,749 | -0.73% | 5.9천 |
|---|
| 2026.02.03 | ₩58,897 | ₩59,353 | ₩58,884 | ₩59,353 | +0.77% | 7.2천 |
|---|
| 2026.02.02 | ₩58,884 | ₩59,031 | ₩58,884 | ₩59,031 | +0.25% | 6.3천 |
|---|
| 2026.01.30 | ₩58,843 | ₩59,031 | ₩58,843 | ₩58,884 | +0.07% | 9.3천 |
|---|
| 2026.01.29 | ₩58,991 | ₩58,991 | ₩58,991 | ₩58,991 | 0.00% | 2.3천 |
|---|
| 2026.01.28 | ₩59,152 | ₩59,152 | ₩58,776 | ₩59,004 | -0.25% | 2.9천 |
|---|
| 2026.01.27 | ₩59,272 | ₩59,272 | ₩58,776 | ₩58,977 | -0.50% | 3.3천 |
|---|
| 2026.01.26 | ₩59,044 | ₩59,044 | ₩59,044 | ₩59,044 | 0.00% | 1.4천 |
|---|
| 2026.01.23 | ₩59,688 | ₩59,688 | ₩59,393 | ₩59,541 | -0.25% | 2.4천 |
|---|
| 2026.01.22 | ₩59,474 | ₩59,608 | ₩59,192 | ₩59,608 | +0.23% | 2.2천 |
|---|
| 2026.01.21 | ₩59,366 | ₩59,487 | ₩59,286 | ₩59,447 | +0.14% | 6.3천 |
|---|
| 2026.01.20 | ₩59,125 | ₩59,165 | ₩58,897 | ₩58,897 | -0.39% | 2.7천 |
|---|
| 2026.01.16 | ₩58,951 | ₩59,340 | ₩58,951 | ₩59,004 | +0.09% | 1.4만 |
|---|
| 2026.01.15 | ₩58,669 | ₩58,884 | ₩58,669 | ₩58,884 | +0.37% | 6.7천 |
|---|
| 2026.01.14 | ₩58,696 | ₩58,790 | ₩58,682 | ₩58,736 | +0.07% | 1.1만 |
|---|
| 2026.01.13 | ₩58,347 | ₩58,803 | ₩58,347 | ₩58,790 | +0.76% | 9.5천 |
|---|
| 2026.01.12 | ₩58,669 | ₩58,843 | ₩58,669 | ₩58,816 | +0.25% | 2.8천 |
|---|
| 2026.01.09 | ₩58,575 | ₩58,615 | ₩58,562 | ₩58,615 | +0.07% | 3.1천 |
|---|
| 2026.01.08 | ₩57,891 | ₩58,454 | ₩57,891 | ₩58,454 | +0.97% | 8.9천 |
|---|
| 2026.01.07 | ₩58,159 | ₩58,159 | ₩57,824 | ₩57,824 | -0.58% | 1.9천 |
|---|
| 2026.01.06 | ₩58,441 | ₩58,441 | ₩58,092 | ₩58,360 | -0.14% | 3.4천 |
|---|
| 2026.01.05 | ₩58,347 | ₩58,615 | ₩58,347 | ₩58,454 | +0.18% | 2.6천 |
|---|
| 2026.01.02 | ₩58,508 | ₩58,508 | ₩58,280 | ₩58,347 | -0.28% | 2.9천 |
|---|
| 2025.12.31 | ₩58,347 | ₩58,682 | ₩58,347 | ₩58,521 | +0.30% | 5.6천 |
|---|
| 2025.12.30 | ₩58,038 | ₩58,293 | ₩58,038 | ₩58,226 | +0.32% | 3.5천 |
|---|
| 2025.12.29 | ₩58,508 | ₩58,508 | ₩58,240 | ₩58,253 | -0.44% | 2.9천 |
|---|
| 2025.12.26 | ₩58,293 | ₩58,495 | ₩58,293 | ₩58,495 | +0.35% | 2.4천 |
|---|
| 2025.12.24 | ₩58,307 | ₩58,682 | ₩58,307 | ₩58,682 | +0.64% | 1.3천 |
|---|
| 2025.12.23 | ₩59,004 | ₩59,004 | ₩58,052 | ₩58,267 | -1.25% | 7.1천 |
|---|
| 2025.12.22 | ₩58,025 | ₩58,803 | ₩57,958 | ₩58,374 | +0.60% | 6.9천 |
|---|
| 2025.12.19 | ₩60,211 | ₩60,211 | ₩57,341 | ₩57,958 | -3.74% | 4만 |
|---|
| 2025.12.18 | ₩59,903 | ₩60,292 | ₩59,903 | ₩60,118 | +0.36% | 4.1천 |
|---|
| 2025.12.17 | ₩60,037 | ₩60,346 | ₩60,037 | ₩60,346 | +0.51% | 5.7천 |
|---|
| 2025.12.16 | ₩59,957 | ₩60,225 | ₩59,957 | ₩60,225 | +0.45% | 5.2천 |
|---|
| 2025.12.15 | ₩59,688 | ₩59,957 | ₩59,286 | ₩59,755 | +0.11% | 5천 |
|---|
| 2025.12.12 | ₩59,755 | ₩59,957 | ₩59,661 | ₩59,822 | +0.11% | 5.4천 |
|---|
| 2025.12.11 | ₩59,755 | ₩59,863 | ₩59,635 | ₩59,863 | +0.18% | 3.6천 |
|---|
| 2025.12.10 | ₩59,554 | ₩59,957 | ₩59,554 | ₩59,554 | 0.00% | 6.6천 |
|---|
| 2025.12.09 | ₩59,433 | ₩59,541 | ₩59,018 | ₩59,447 | +0.02% | 2.3만 |
|---|
| 2025.12.08 | ₩59,366 | ₩59,608 | ₩59,205 | ₩59,608 | +0.41% | 2.7만 |
|---|
| 2025.12.05 | ₩58,870 | ₩59,460 | ₩58,870 | ₩59,165 | +0.50% | 6.3천 |
|---|
| 2025.12.04 | ₩59,407 | ₩59,501 | ₩59,152 | ₩59,326 | -0.14% | 2.1천 |
|---|
| 2025.12.03 | ₩59,004 | ₩59,004 | ₩59,004 | ₩59,004 | 0.00% | 2천 |
|---|
| 2025.12.02 | ₩59,031 | ₩59,031 | ₩58,803 | ₩58,803 | -0.39% | 3.1천 |
|---|
| 2025.12.01 | ₩59,098 | ₩59,501 | ₩59,044 | ₩59,044 | -0.09% | 2.7천 |
|---|
| 2025.11.28 | ₩59,259 | ₩59,433 | ₩59,031 | ₩59,433 | +0.29% | 3.9천 |
|---|
| 2025.11.26 | ₩59,246 | ₩59,715 | ₩59,246 | ₩59,326 | +0.14% | 3.9천 |
|---|
| 2025.11.25 | ₩59,286 | ₩59,809 | ₩59,286 | ₩59,769 | +0.81% | 4.9천 |
|---|
| 2025.11.24 | ₩59,782 | ₩60,332 | ₩59,353 | ₩59,581 | -0.34% | 5.3천 |
|---|
| 2025.11.21 | ₩59,353 | ₩60,359 | ₩59,353 | ₩60,198 | +1.42% | 6.7천 |
|---|
| 2025.11.20 | ₩59,608 | ₩59,608 | ₩59,286 | ₩59,326 | -0.47% | 2.1천 |
|---|
| 2025.11.19 | ₩59,903 | ₩59,903 | ₩59,165 | ₩59,232 | -1.12% | 4.5천 |
|---|
| 2025.11.18 | ₩60,010 | ₩60,010 | ₩60,010 | ₩60,010 | 0.00% | 1.2천 |
|---|
| 2025.11.17 | ₩60,171 | ₩60,225 | ₩59,903 | ₩60,064 | -0.18% | 4.8천 |
|---|
| 2025.11.14 | ₩60,439 | ₩60,439 | ₩60,050 | ₩60,050 | -0.64% | 1.6천 |
|---|
| 2025.11.13 | ₩60,346 | ₩60,895 | ₩59,903 | ₩60,010 | -0.56% | 6천 |
|---|
| 2025.11.12 | ₩60,963 | ₩61,003 | ₩60,104 | ₩60,104 | -1.41% | 5.3천 |
|---|
| 2025.11.11 | ₩59,957 | ₩60,735 | ₩59,957 | ₩60,735 | +1.30% | 2.4천 |
|---|
| 2025.11.10 | ₩61,003 | ₩61,700 | ₩60,305 | ₩60,305 | -1.14% | 2천 |
|---|
| 2025.11.07 | ₩60,869 | ₩61,070 | ₩60,225 | ₩60,305 | -0.93% | 3천 |
|---|
| 2025.11.06 | ₩60,211 | ₩60,520 | ₩60,211 | ₩60,292 | +0.13% | 2.4천 |
|---|
| 2025.11.05 | ₩60,332 | ₩60,359 | ₩59,796 | ₩60,359 | +0.04% | 3.3천 |
|---|
| 2025.11.04 | ₩60,359 | ₩60,359 | ₩58,749 | ₩58,749 | -2.67% | 1만 |
|---|
| 2025.11.03 | ₩59,635 | ₩59,635 | ₩59,286 | ₩59,286 | -0.58% | 1.1천 |
|---|
| 2025.10.31 | ₩59,353 | ₩59,876 | ₩59,286 | ₩59,876 | +0.88% | 2.5천 |
|---|
| 2025.10.30 | ₩59,219 | ₩59,286 | ₩59,018 | ₩59,286 | +0.11% | 9.7천 |
|---|
| 2025.10.29 | ₩59,554 | ₩59,554 | ₩59,085 | ₩59,085 | -0.79% | 2.2만 |
|---|
| 2025.10.28 | ₩59,957 | ₩59,957 | ₩59,661 | ₩59,769 | -0.31% | 9.1천 |
|---|
| 2025.10.27 | ₩59,916 | ₩59,916 | ₩59,916 | ₩59,916 | 0.00% | 1.6천 |
|---|
| 2025.10.24 | ₩60,735 | ₩60,761 | ₩60,721 | ₩60,721 | -0.02% | 1.2천 |
|---|
| 2025.10.23 | ₩60,775 | ₩60,775 | ₩60,775 | ₩60,775 | 0.00% | 500 |
|---|
| 2025.10.22 | ₩60,359 | ₩60,936 | ₩60,359 | ₩60,936 | +0.96% | 2.7천 |
|---|
| 2025.10.21 | ₩61,150 | ₩61,150 | ₩60,976 | ₩60,976 | -0.29% | 1.4천 |
|---|
| 2025.10.20 | ₩59,836 | ₩60,748 | ₩59,836 | ₩60,748 | +1.52% | 2.2천 |
|---|
| 2025.10.17 | ₩59,836 | ₩60,332 | ₩59,836 | ₩60,050 | +0.36% | 1.6천 |
|---|
| 2025.10.16 | ₩61,258 | ₩61,432 | ₩59,836 | ₩59,836 | -2.32% | 1.9만 |
|---|
| 2025.10.15 | ₩61,673 | ₩61,673 | ₩61,445 | ₩61,633 | -0.07% | 2천 |
|---|
| 2025.10.14 | ₩61,512 | ₩61,512 | ₩61,338 | ₩61,338 | -0.28% | 1.6천 |
|---|
| 2025.10.13 | ₩61,687 | ₩61,700 | ₩61,164 | ₩61,620 | -0.11% | 2.4천 |
|---|
| 2025.10.10 | ₩61,740 | ₩61,754 | ₩61,244 | ₩61,298 | -0.72% | 1.5만 |
|---|