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 | ₩58,139 | ₩58,139 | ₩56,853 | ₩56,853 | -2.21% | 2.1천 |
| 2026.10.08 | ₩58,339 | ₩58,607 | ₩58,339 | ₩58,607 | +0.46% | 1.3천 |
| 2026.10.07 | ₩57,576 | ₩58,433 | ₩57,576 | ₩58,380 | +1.40% | 3.5천 |
| 2026.10.06 | ₩58,915 | ₩60,509 | ₩57,590 | ₩57,643 | -2.16% | 2.3천 |
| 2026.10.05 | ₩60,201 | ₩60,201 | ₩57,643 | ₩57,643 | -4.25% | 3.3천 |
| 2026.10.02 | ₩60,549 | ₩61,928 | ₩58,594 | ₩61,874 | +2.19% | 4천 |
| 2026.10.01 | ₩59,464 | ₩59,852 | ₩59,464 | ₩59,785 | +0.54% | 3.8천 |
| 2026.09.30 | ₩61,580 | ₩61,580 | ₩59,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,785 |
| -2.91% |
| 4.4천 |
| 2026.09.29 | ₩62,035 | ₩62,142 | ₩61,272 | ₩62,142 | +0.17% | 3.3천 |
|---|
| 2026.09.28 | ₩57,027 | ₩62,276 | ₩57,027 | ₩62,075 | +8.85% | 4.3천 |
|---|
| 2026.09.25 | ₩60,549 | ₩60,549 | ₩57,201 | ₩57,201 | -5.53% | 1.4천 |
|---|
| 2026.09.24 | ₩62,798 | ₩62,798 | ₩57,897 | ₩61,593 | -1.92% | 3.8천 |
|---|
| 2026.09.23 | ₩64,030 | ₩64,030 | ₩63,468 | ₩63,468 | -0.88% | 2.2천 |
|---|
| 2026.09.22 | ₩64,405 | ₩64,499 | ₩63,829 | ₩64,499 | +0.15% | 2.5천 |
|---|
| 2026.09.21 | ₩64,941 | ₩64,941 | ₩64,713 | ₩64,713 | -0.35% | 1천 |
|---|
| 2026.09.18 | ₩64,137 | ₩65,476 | ₩64,003 | ₩65,476 | +2.09% | 6.6천 |
|---|
| 2026.09.17 | ₩64,887 | ₩65,182 | ₩64,539 | ₩64,914 | +0.04% | 1.2만 |
|---|
| 2026.09.16 | ₩65,369 | ₩65,382 | ₩64,338 | ₩64,941 | -0.66% | 8.8천 |
|---|
| 2026.09.15 | ₩64,941 | ₩65,597 | ₩63,843 | ₩65,289 | +0.54% | 5.7만 |
|---|
| 2026.09.14 | ₩64,271 | ₩64,566 | ₩63,843 | ₩64,525 | +0.40% | 1.8천 |
|---|
| 2026.09.11 | ₩64,833 | ₩64,941 | ₩64,164 | ₩64,271 | -0.87% | 2.2천 |
|---|
| 2026.09.10 | ₩64,405 | ₩64,740 | ₩64,405 | ₩64,740 | +0.52% | 700 |
|---|
| 2026.09.09 | ₩64,271 | ₩64,311 | ₩63,548 | ₩63,829 | -0.69% | 4.1천 |
|---|
| 2026.09.08 | ₩63,642 | ₩64,606 | ₩62,999 | ₩64,271 | +0.99% | 5.4천 |
|---|
| 2026.09.04 | ₩63,776 | ₩63,936 | ₩63,695 | ₩63,936 | +0.25% | 1.6천 |
|---|
| 2026.09.03 | ₩63,722 | ₩63,735 | ₩63,722 | ₩63,735 | +0.02% | 1.2천 |
|---|
| 2026.09.02 | ₩63,307 | ₩63,936 | ₩62,664 | ₩63,066 | -0.38% | 6.8천 |
|---|
| 2026.09.01 | ₩62,664 | ₩63,307 | ₩62,664 | ₩63,267 | +0.96% | 1.9천 |
|---|
| 2026.08.31 | ₩62,664 | ₩63,307 | ₩62,664 | ₩62,785 | +0.19% | 3.2천 |
|---|
| 2026.08.28 | ₩63,120 | ₩63,120 | ₩62,664 | ₩62,664 | -0.72% | 3.1천 |
|---|
| 2026.08.27 | ₩63,361 | ₩63,361 | ₩63,361 | ₩63,361 | 0.00% | 900 |
|---|
| 2026.08.26 | ₩63,923 | ₩63,923 | ₩63,307 | ₩63,856 | -0.10% | 800 |
|---|
| 2026.08.25 | ₩62,678 | ₩63,079 | ₩62,678 | ₩63,079 | +0.64% | 3.4천 |
|---|
| 2026.08.24 | ₩63,307 | ₩63,307 | ₩63,307 | ₩63,307 | 0.00% | 1.1천 |
|---|
| 2026.08.21 | ₩63,789 | ₩63,789 | ₩62,798 | ₩63,347 | -0.69% | 2천 |
|---|
| 2026.08.20 | ₩63,722 | ₩63,936 | ₩63,709 | ₩63,936 | +0.34% | 1.4천 |
|---|
| 2026.08.19 | ₩64,057 | ₩64,271 | ₩63,468 | ₩63,843 | -0.33% | 5.9천 |
|---|
| 2026.08.18 | ₩62,571 | ₩63,307 | ₩62,571 | ₩62,945 | +0.60% | 5.7천 |
|---|
| 2026.08.17 | ₩60,883 | ₩62,892 | ₩60,843 | ₩61,995 | +1.83% | 6.5천 |
|---|
| 2026.08.14 | ₩61,821 | ₩62,597 | ₩61,821 | ₩61,928 | +0.17% | 4.7천 |
|---|
| 2026.08.13 | ₩62,571 | ₩63,253 | ₩60,495 | ₩62,370 | -0.32% | 4.8천 |
|---|
| 2026.08.12 | ₩62,263 | ₩62,490 | ₩62,263 | ₩62,490 | +0.37% | 1.3천 |
|---|
| 2026.08.11 | ₩62,196 | ₩62,196 | ₩62,169 | ₩62,169 | -0.04% | 900 |
|---|
| 2026.08.10 | ₩62,102 | ₩63,253 | ₩62,102 | ₩62,142 | +0.06% | 3.1천 |
|---|
| 2026.08.07 | ₩62,664 | ₩62,798 | ₩62,263 | ₩62,263 | -0.64% | 2.6천 |
|---|
| 2026.08.06 | ₩62,905 | ₩64,552 | ₩62,089 | ₩62,597 | -0.49% | 2.6만 |
|---|
| 2026.08.05 | ₩63,441 | ₩65,891 | ₩62,905 | ₩62,905 | -0.84% | 20.7만 |
|---|
| 2026.08.04 | ₩62,678 | ₩64,311 | ₩62,343 | ₩63,521 | +1.35% | 8.4천 |
|---|
| 2026.08.03 | ₩63,066 | ₩63,066 | ₩60,401 | ₩62,932 | -0.21% | 6.4천 |
|---|
| 2026.07.31 | ₩60,254 | ₩63,240 | ₩60,254 | ₩63,240 | +4.96% | 5천 |
|---|
| 2026.07.30 | ₩59,076 | ₩61,446 | ₩59,076 | ₩61,446 | +4.01% | 3.4만 |
|---|
| 2026.07.29 | ₩58,942 | ₩59,665 | ₩58,674 | ₩59,076 | +0.23% | 6.1천 |
|---|
| 2026.07.28 | ₩60,468 | ₩60,468 | ₩59,250 | ₩59,344 | -1.86% | 5.7천 |
|---|
| 2026.07.27 | ₩60,053 | ₩60,549 | ₩60,053 | ₩60,401 | +0.58% | 1.9천 |
|---|
| 2026.07.24 | ₩60,254 | ₩60,334 | ₩59,839 | ₩60,334 | +0.13% | 3.5천 |
|---|
| 2026.07.23 | ₩60,053 | ₩60,803 | ₩59,156 | ₩60,442 | +0.65% | 7.2천 |
|---|
| 2026.07.22 | ₩58,580 | ₩60,683 | ₩58,580 | ₩60,468 | +3.22% | 1.1만 |
|---|
| 2026.07.21 | ₩60,991 | ₩60,991 | ₩58,246 | ₩58,580 | -3.95% | 6.3천 |
|---|
| 2026.07.20 | ₩63,039 | ₩63,039 | ₩60,803 | ₩61,352 | -2.68% | 5.8천 |
|---|
| 2026.07.17 | ₩63,334 | ₩64,365 | ₩61,821 | ₩62,771 | -0.89% | 6.9천 |
|---|
| 2026.07.16 | ₩62,731 | ₩63,869 | ₩59,236 | ₩63,334 | +0.96% | 9.8천 |
|---|
| 2026.07.15 | ₩62,691 | ₩64,271 | ₩62,303 | ₩62,557 | -0.21% | 2.9만 |
|---|
| 2026.07.14 | ₩62,530 | ₩64,070 | ₩60,281 | ₩62,022 | -0.81% | 3.1만 |
|---|
| 2026.07.13 | ₩59,397 | ₩61,781 | ₩59,317 | ₩61,700 | +3.88% | 3.8만 |
|---|
| 2026.07.10 | ₩58,446 | ₩59,665 | ₩57,576 | ₩59,103 | +1.12% | 1.1만 |
|---|
| 2026.07.09 | ₩58,888 | ₩58,888 | ₩58,888 | ₩58,888 | 0.00% | 1.2천 |
|---|
| 2026.07.08 | ₩58,915 | ₩58,915 | ₩57,107 | ₩57,630 | -2.18% | 1.2만 |
|---|
| 2026.07.07 | ₩58,380 | ₩59,370 | ₩58,380 | ₩59,344 | +1.65% | 1.3천 |
|---|
| 2026.07.06 | ₩59,812 | ₩59,812 | ₩58,540 | ₩59,812 | 0.00% | 2.1천 |
|---|
| 2026.07.02 | ₩58,955 | ₩59,933 | ₩58,955 | ₩59,812 | +1.45% | 6.2천 |
|---|
| 2026.07.01 | ₩57,844 | ₩59,919 | ₩57,844 | ₩59,919 | +3.59% | 6.4천 |
|---|
| 2026.06.30 | ₩57,041 | ₩57,723 | ₩56,933 | ₩57,723 | +1.20% | 1.2만 |
|---|
| 2026.06.29 | ₩58,045 | ₩58,366 | ₩57,322 | ₩57,670 | -0.65% | 5천 |
|---|
| 2026.06.26 | ₩58,754 | ₩59,344 | ₩57,308 | ₩58,045 | -1.21% | 20.1만 |
|---|
| 2026.06.25 | ₩58,808 | ₩59,103 | ₩57,335 | ₩59,022 | +0.36% | 1.3만 |
|---|
| 2026.06.24 | ₩58,339 | ₩58,875 | ₩57,456 | ₩58,513 | +0.30% | 9.9천 |
|---|
| 2026.06.23 | ₩57,442 | ₩59,652 | ₩57,322 | ₩57,897 | +0.79% | 4.5천 |
|---|
| 2026.06.22 | ₩58,580 | ₩58,580 | ₩57,014 | ₩57,563 | -1.74% | 6.7천 |
|---|
| 2026.06.18 | ₩57,188 | ₩59,585 | ₩55,273 | ₩58,687 | +2.62% | 2만 |
|---|
| 2026.06.17 | ₩55,313 | ₩56,880 | ₩55,313 | ₩56,880 | +2.83% | 3.8천 |
|---|
| 2026.06.16 | ₩56,625 | ₩57,322 | ₩55,313 | ₩55,461 | -2.06% | 1.7만 |
|---|
| 2026.06.15 | ₩58,286 | ₩58,286 | ₩56,933 | ₩56,933 | -2.32% | 2.2천 |
|---|
| 2026.06.12 | ₩57,349 | ₩58,420 | ₩57,308 | ₩58,420 | +1.87% | 3.6천 |
|---|
| 2026.06.11 | ₩56,866 | ₩57,911 | ₩56,612 | ₩57,911 | +1.84% | 4.2천 |
|---|
| 2026.06.10 | ₩56,358 | ₩57,536 | ₩56,358 | ₩57,295 | +1.66% | 3.8천 |
|---|
| 2026.06.09 | ₩56,010 | ₩56,639 | ₩56,010 | ₩56,639 | +1.12% | 4.8천 |
|---|
| 2026.06.08 | ₩56,331 | ₩56,331 | ₩56,318 | ₩56,331 | 0.00% | 5천 |
|---|
| 2026.06.05 | ₩55,782 | ₩57,000 | ₩55,782 | ₩56,679 | +1.61% | 6.8천 |
|---|
| 2026.06.04 | ₩55,327 | ₩56,277 | ₩55,327 | ₩56,090 | +1.38% | 5천 |
|---|
| 2026.06.03 | ₩55,849 | ₩56,505 | ₩55,313 | ₩55,327 | -0.94% | 1.1만 |
|---|
| 2026.06.02 | ₩55,849 | ₩56,451 | ₩55,849 | ₩56,157 | +0.55% | 5.7천 |
|---|
| 2026.06.01 | ₩55,929 | ₩56,947 | ₩55,608 | ₩55,849 | -0.14% | 4.8천 |
|---|
| 2026.05.29 | ₩56,425 | ₩56,773 | ₩55,876 | ₩55,876 | -0.97% | 9.4천 |
|---|
| 2026.05.28 | ₩55,715 | ₩57,964 | ₩55,715 | ₩57,964 | +4.04% | 9천 |
|---|
| 2026.05.27 | ₩56,023 | ₩56,572 | ₩55,688 | ₩56,010 | -0.02% | 3.9천 |
|---|
| 2026.05.26 | ₩56,344 | ₩57,282 | ₩55,702 | ₩56,304 | -0.07% | 5.1천 |
|---|
| 2026.05.22 | ₩56,103 | ₩56,451 | ₩55,514 | ₩55,862 | -0.43% | 4.5천 |
|---|
| 2026.05.21 | ₩58,446 | ₩58,446 | ₩55,594 | ₩55,594 | -4.88% | 8.1천 |
|---|
| 2026.05.20 | ₩57,549 | ₩57,576 | ₩57,000 | ₩57,000 | -0.95% | 2.9천 |
|---|
| 2026.05.19 | ₩56,090 | ₩56,826 | ₩55,782 | ₩56,826 | +1.31% | 4.1천 |
|---|
| 2026.05.18 | ₩58,205 | ₩58,205 | ₩56,398 | ₩56,398 | -3.11% | 4.4천 |
|---|
| 2026.05.15 | ₩56,050 | ₩56,465 | ₩55,635 | ₩56,465 | +0.74% | 2.6천 |
|---|
| 2026.05.14 | ₩56,773 | ₩56,773 | ₩55,635 | ₩56,746 | -0.05% | 2.6천 |
|---|
| 2026.05.13 | ₩55,594 | ₩55,742 | ₩55,594 | ₩55,621 | +0.05% | 2.5천 |
|---|
| 2026.05.12 | ₩57,456 | ₩57,456 | ₩56,559 | ₩56,559 | -1.56% | 2.1천 |
|---|
| 2026.05.11 | ₩55,929 | ₩56,318 | ₩55,929 | ₩56,264 | +0.60% | 5.4천 |
|---|
| 2026.05.08 | ₩56,572 | ₩56,947 | ₩56,438 | ₩56,451 | -0.21% | 6.4천 |
|---|
| 2026.05.07 | ₩57,081 | ₩57,081 | ₩56,559 | ₩56,559 | -0.91% | 2.2천 |
|---|
| 2026.05.06 | ₩56,318 | ₩56,733 | ₩56,318 | ₩56,733 | +0.74% | 3.8천 |
|---|
| 2026.05.05 | ₩55,568 | ₩56,358 | ₩55,568 | ₩56,358 | +1.42% | 3천 |
|---|
| 2026.05.04 | ₩55,300 | ₩55,407 | ₩55,059 | ₩55,407 | +0.19% | 3.8천 |
|---|
| 2026.05.01 | ₩54,979 | ₩55,461 | ₩54,979 | ₩55,461 | +0.88% | 6.6천 |
|---|
| 2026.04.30 | ₩55,554 | ₩55,554 | ₩54,831 | ₩55,099 | -0.82% | 1.5만 |
|---|
| 2026.04.29 | ₩55,594 | ₩55,594 | ₩54,912 | ₩55,099 | -0.89% | 1.2만 |
|---|
| 2026.04.28 | ₩56,237 | ₩56,237 | ₩55,889 | ₩55,889 | -0.62% | 4.3천 |
|---|
| 2026.04.27 | ₩56,559 | ₩56,572 | ₩55,514 | ₩55,514 | -1.85% | 8.9천 |
|---|
| 2026.04.24 | ₩57,134 | ₩57,134 | ₩56,103 | ₩56,572 | -0.98% | 8.6천 |
|---|
| 2026.04.23 | ₩57,590 | ₩57,590 | ₩54,938 | ₩56,759 | -1.44% | 1.3만 |
|---|
| 2026.04.22 | ₩57,951 | ₩57,978 | ₩57,656 | ₩57,978 | +0.05% | 8.6천 |
|---|
| 2026.04.21 | ₩58,339 | ₩58,339 | ₩58,313 | ₩58,339 | 0.00% | 4.6천 |
|---|
| 2026.04.20 | ₩59,250 | ₩59,665 | ₩58,795 | ₩58,821 | -0.72% | 3.2천 |
|---|
| 2026.04.17 | ₩59,062 | ₩59,665 | ₩58,808 | ₩59,156 | +0.16% | 1.2만 |
|---|
| 2026.04.16 | ₩61,111 | ₩61,111 | ₩59,960 | ₩60,254 | -1.40% | 2.6천 |
|---|
| 2026.04.15 | ₩60,013 | ₩62,932 | ₩57,991 | ₩61,874 | +3.10% | 1.2만 |
|---|
| 2026.04.14 | ₩60,509 | ₩60,509 | ₩60,509 | ₩60,509 | 0.00% | 2.1천 |
|---|
| 2026.04.13 | ₩59,745 | ₩61,593 | ₩59,745 | ₩61,124 | +2.31% | 4.9천 |
|---|
| 2026.04.10 | ₩59,812 | ₩59,812 | ₩59,812 | ₩59,812 | 0.00% | 2천 |
|---|
| 2026.04.09 | ₩59,906 | ₩60,964 | ₩59,263 | ₩60,642 | +1.23% | 5.6천 |
|---|
| 2026.04.08 | ₩59,585 | ₩60,455 | ₩59,544 | ₩60,455 | +1.46% | 7.9천 |
|---|
| 2026.04.07 | ₩57,255 | ₩57,964 | ₩57,255 | ₩57,964 | +1.24% | 3.3천 |
|---|
| 2026.04.06 | ₩56,170 | ₩57,282 | ₩56,170 | ₩57,282 | +1.98% | 5.3천 |
|---|
| 2026.04.02 | ₩56,304 | ₩56,304 | ₩55,996 | ₩55,996 | -0.55% | 3.5천 |
|---|
| 2026.04.01 | ₩58,848 | ₩59,049 | ₩56,050 | ₩56,050 | -4.76% | 8.1천 |
|---|
| 2026.03.31 | ₩59,089 | ₩59,384 | ₩58,527 | ₩58,527 | -0.95% | 4.5천 |
|---|
| 2026.03.30 | ₩58,406 | ₩59,384 | ₩58,406 | ₩59,357 | +1.63% | 6천 |
|---|
| 2026.03.27 | ₩58,621 | ₩59,303 | ₩57,389 | ₩58,005 | -1.05% | 4.1천 |
|---|
| 2026.03.26 | ₩58,353 | ₩59,303 | ₩57,683 | ₩58,768 | +0.71% | 5.6천 |
|---|
| 2026.03.25 | ₩60,174 | ₩60,241 | ₩58,567 | ₩58,567 | -2.67% | 7.9천 |
|---|
| 2026.03.24 | ₩59,946 | ₩61,727 | ₩59,919 | ₩61,111 | +1.94% | 2.6만 |
|---|
| 2026.03.23 | ₩58,848 | ₩60,388 | ₩58,112 | ₩60,241 | +2.37% | 2.8만 |
|---|
| 2026.03.20 | ₩56,304 | ₩59,156 | ₩56,050 | ₩58,754 | +4.35% | 4.3만 |
|---|
| 2026.03.19 | ₩55,996 | ₩56,505 | ₩55,353 | ₩56,492 | +0.88% | 3.2만 |
|---|
| 2026.03.18 | ₩54,912 | ₩55,554 | ₩54,470 | ₩55,554 | +1.17% | 2.5만 |
|---|
| 2026.03.17 | ₩55,461 | ₩55,461 | ₩55,233 | ₩55,286 | -0.31% | 3.3천 |
|---|
| 2026.03.16 | ₩55,246 | ₩55,380 | ₩55,166 | ₩55,166 | -0.15% | 2천 |
|---|
| 2026.03.13 | ₩55,380 | ₩55,594 | ₩54,979 | ₩54,979 | -0.73% | 4.1천 |
|---|
| 2026.03.12 | ₩55,367 | ₩55,769 | ₩55,367 | ₩55,367 | 0.00% | 3.7천 |
|---|
| 2026.03.11 | ₩56,264 | ₩56,264 | ₩55,394 | ₩55,394 | -1.55% | 3.3천 |
|---|
| 2026.03.10 | ₩56,170 | ₩56,344 | ₩55,367 | ₩55,501 | -1.19% | 8.7천 |
|---|
| 2026.03.09 | ₩56,371 | ₩56,384 | ₩55,902 | ₩56,384 | +0.02% | 7.9천 |
|---|
| 2026.03.06 | ₩56,264 | ₩56,666 | ₩55,902 | ₩55,929 | -0.59% | 6.4천 |
|---|
| 2026.03.05 | ₩57,174 | ₩57,375 | ₩56,237 | ₩56,264 | -1.59% | 5.6천 |
|---|
| 2026.03.04 | ₩57,041 | ₩57,282 | ₩57,041 | ₩57,201 | +0.28% | 5.1천 |
|---|
| 2026.03.03 | ₩57,041 | ₩57,121 | ₩56,773 | ₩56,773 | -0.47% | 2.5천 |
|---|
| 2026.03.02 | ₩56,947 | ₩57,148 | ₩56,786 | ₩57,148 | +0.35% | 3.5천 |
|---|
| 2026.02.27 | ₩56,907 | ₩57,295 | ₩56,773 | ₩56,866 | -0.07% | 6.5천 |
|---|
| 2026.02.26 | ₩57,750 | ₩57,750 | ₩57,041 | ₩57,228 | -0.90% | 3.4천 |
|---|
| 2026.02.25 | ₩57,201 | ₩57,349 | ₩57,148 | ₩57,268 | +0.12% | 5.6천 |
|---|
| 2026.02.24 | ₩57,630 | ₩57,630 | ₩57,161 | ₩57,188 | -0.77% | 2.1천 |
|---|
| 2026.02.23 | ₩57,964 | ₩57,991 | ₩56,773 | ₩57,228 | -1.27% | 1.8만 |
|---|
| 2026.02.20 | ₩58,246 | ₩58,835 | ₩58,112 | ₩58,326 | +0.14% | 7.2천 |
|---|
| 2026.02.19 | ₩58,420 | ₩58,473 | ₩58,272 | ₩58,460 | +0.07% | 2.2천 |
|---|
| 2026.02.18 | ₩58,567 | ₩58,674 | ₩58,567 | ₩58,661 | +0.16% | 2.9천 |
|---|
| 2026.02.17 | ₩58,701 | ₩59,116 | ₩58,701 | ₩58,768 | +0.11% | 2.7천 |
|---|
| 2026.02.13 | ₩58,714 | ₩59,411 | ₩58,634 | ₩59,317 | +1.03% | 9.5천 |
|---|
| 2026.02.12 | ₩59,303 | ₩59,303 | ₩58,527 | ₩58,527 | -1.31% | 4.1천 |
|---|
| 2026.02.11 | ₩59,411 | ₩59,411 | ₩58,594 | ₩58,594 | -1.37% | 5.5천 |
|---|
| 2026.02.10 | ₩58,862 | ₩59,424 | ₩58,862 | ₩59,411 | +0.93% | 5.3천 |
|---|
| 2026.02.09 | ₩59,009 | ₩59,196 | ₩58,835 | ₩59,022 | +0.02% | 4.1천 |
|---|
| 2026.02.06 | ₩59,518 | ₩59,518 | ₩59,116 | ₩59,116 | -0.67% | 4천 |
|---|
| 2026.02.05 | ₩59,049 | ₩59,183 | ₩58,888 | ₩59,183 | +0.23% | 2천 |
|---|
| 2026.02.04 | ₩59,076 | ₩59,518 | ₩58,647 | ₩58,647 | -0.73% | 5.9천 |
|---|
| 2026.02.03 | ₩58,795 | ₩59,250 | ₩58,781 | ₩59,250 | +0.77% | 7.2천 |
|---|
| 2026.02.02 | ₩58,781 | ₩58,929 | ₩58,781 | ₩58,929 | +0.25% | 6.3천 |
|---|
| 2026.01.30 | ₩58,741 | ₩58,929 | ₩58,741 | ₩58,781 | +0.07% | 9.3천 |
|---|
| 2026.01.29 | ₩58,888 | ₩58,888 | ₩58,888 | ₩58,888 | 0.00% | 2.3천 |
|---|
| 2026.01.28 | ₩59,049 | ₩59,049 | ₩58,674 | ₩58,902 | -0.25% | 2.9천 |
|---|
| 2026.01.27 | ₩59,170 | ₩59,170 | ₩58,674 | ₩58,875 | -0.50% | 3.3천 |
|---|
| 2026.01.26 | ₩58,942 | ₩58,942 | ₩58,942 | ₩58,942 | 0.00% | 1.4천 |
|---|
| 2026.01.23 | ₩59,585 | ₩59,585 | ₩59,290 | ₩59,437 | -0.25% | 2.4천 |
|---|
| 2026.01.22 | ₩59,370 | ₩59,504 | ₩59,089 | ₩59,504 | +0.23% | 2.2천 |
|---|
| 2026.01.21 | ₩59,263 | ₩59,384 | ₩59,183 | ₩59,344 | +0.14% | 6.3천 |
|---|
| 2026.01.20 | ₩59,022 | ₩59,062 | ₩58,795 | ₩58,795 | -0.39% | 2.7천 |
|---|
| 2026.01.16 | ₩58,848 | ₩59,236 | ₩58,848 | ₩58,902 | +0.09% | 1.4만 |
|---|
| 2026.01.15 | ₩58,567 | ₩58,781 | ₩58,567 | ₩58,781 | +0.37% | 6.7천 |
|---|
| 2026.01.14 | ₩58,594 | ₩58,687 | ₩58,580 | ₩58,634 | +0.07% | 1.1만 |
|---|
| 2026.01.13 | ₩58,246 | ₩58,701 | ₩58,246 | ₩58,687 | +0.76% | 9.5천 |
|---|
| 2026.01.12 | ₩58,567 | ₩58,741 | ₩58,567 | ₩58,714 | +0.25% | 2.8천 |
|---|
| 2026.01.09 | ₩58,473 | ₩58,513 | ₩58,460 | ₩58,513 | +0.07% | 3.1천 |
|---|
| 2026.01.08 | ₩57,790 | ₩58,353 | ₩57,790 | ₩58,353 | +0.97% | 8.9천 |
|---|
| 2026.01.07 | ₩58,058 | ₩58,058 | ₩57,723 | ₩57,723 | -0.58% | 1.9천 |
|---|
| 2026.01.06 | ₩58,339 | ₩58,339 | ₩57,991 | ₩58,259 | -0.14% | 3.4천 |
|---|
| 2026.01.05 | ₩58,246 | ₩58,513 | ₩58,246 | ₩58,353 | +0.18% | 2.6천 |
|---|
| 2026.01.02 | ₩58,406 | ₩58,406 | ₩58,179 | ₩58,246 | -0.28% | 2.9천 |
|---|
| 2025.12.31 | ₩58,246 | ₩58,580 | ₩58,246 | ₩58,420 | +0.30% | 5.6천 |
|---|
| 2025.12.30 | ₩57,938 | ₩58,192 | ₩57,938 | ₩58,125 | +0.32% | 3.5천 |
|---|
| 2025.12.29 | ₩58,406 | ₩58,406 | ₩58,139 | ₩58,152 | -0.44% | 2.9천 |
|---|
| 2025.12.26 | ₩58,192 | ₩58,393 | ₩58,192 | ₩58,393 | +0.35% | 2.4천 |
|---|
| 2025.12.24 | ₩58,205 | ₩58,580 | ₩58,205 | ₩58,580 | +0.64% | 1.3천 |
|---|
| 2025.12.23 | ₩58,902 | ₩58,902 | ₩57,951 | ₩58,165 | -1.25% | 7.1천 |
|---|
| 2025.12.22 | ₩57,924 | ₩58,701 | ₩57,857 | ₩58,272 | +0.60% | 6.9천 |
|---|
| 2025.12.19 | ₩60,107 | ₩60,107 | ₩57,241 | ₩57,857 | -3.74% | 4만 |
|---|
| 2025.12.18 | ₩59,799 | ₩60,187 | ₩59,799 | ₩60,013 | +0.36% | 4.1천 |
|---|
| 2025.12.17 | ₩59,933 | ₩60,241 | ₩59,933 | ₩60,241 | +0.51% | 5.7천 |
|---|
| 2025.12.16 | ₩59,852 | ₩60,120 | ₩59,852 | ₩60,120 | +0.45% | 5.2천 |
|---|
| 2025.12.15 | ₩59,585 | ₩59,852 | ₩59,183 | ₩59,652 | +0.11% | 5천 |
|---|
| 2025.12.12 | ₩59,652 | ₩59,852 | ₩59,558 | ₩59,719 | +0.11% | 5.4천 |
|---|
| 2025.12.11 | ₩59,652 | ₩59,759 | ₩59,531 | ₩59,759 | +0.18% | 3.6천 |
|---|
| 2025.12.10 | ₩59,451 | ₩59,852 | ₩59,451 | ₩59,451 | 0.00% | 6.6천 |
|---|
| 2025.12.09 | ₩59,330 | ₩59,437 | ₩58,915 | ₩59,344 | +0.02% | 2.3만 |
|---|
| 2025.12.08 | ₩59,263 | ₩59,504 | ₩59,103 | ₩59,504 | +0.41% | 2.7만 |
|---|
| 2025.12.05 | ₩58,768 | ₩59,357 | ₩58,768 | ₩59,062 | +0.50% | 6.3천 |
|---|
| 2025.12.04 | ₩59,303 | ₩59,397 | ₩59,049 | ₩59,223 | -0.14% | 2.1천 |
|---|
| 2025.12.03 | ₩58,902 | ₩58,902 | ₩58,902 | ₩58,902 | 0.00% | 2천 |
|---|
| 2025.12.02 | ₩58,929 | ₩58,929 | ₩58,701 | ₩58,701 | -0.39% | 3.1천 |
|---|
| 2025.12.01 | ₩58,995 | ₩59,397 | ₩58,942 | ₩58,942 | -0.09% | 2.7천 |
|---|
| 2025.11.28 | ₩59,156 | ₩59,330 | ₩58,929 | ₩59,330 | +0.29% | 3.9천 |
|---|
| 2025.11.26 | ₩59,143 | ₩59,611 | ₩59,143 | ₩59,223 | +0.14% | 3.9천 |
|---|
| 2025.11.25 | ₩59,183 | ₩59,705 | ₩59,183 | ₩59,665 | +0.81% | 4.9천 |
|---|
| 2025.11.24 | ₩59,678 | ₩60,227 | ₩59,250 | ₩59,477 | -0.34% | 5.3천 |
|---|
| 2025.11.21 | ₩59,250 | ₩60,254 | ₩59,250 | ₩60,093 | +1.42% | 6.7천 |
|---|
| 2025.11.20 | ₩59,504 | ₩59,504 | ₩59,183 | ₩59,223 | -0.47% | 2.1천 |
|---|
| 2025.11.19 | ₩59,799 | ₩59,799 | ₩59,062 | ₩59,129 | -1.12% | 4.5천 |
|---|
| 2025.11.18 | ₩59,906 | ₩59,906 | ₩59,906 | ₩59,906 | 0.00% | 1.2천 |
|---|
| 2025.11.17 | ₩60,067 | ₩60,120 | ₩59,799 | ₩59,960 | -0.18% | 4.8천 |
|---|
| 2025.11.14 | ₩60,334 | ₩60,334 | ₩59,946 | ₩59,946 | -0.64% | 1.6천 |
|---|
| 2025.11.13 | ₩60,241 | ₩60,790 | ₩59,799 | ₩59,906 | -0.56% | 6천 |
|---|
| 2025.11.12 | ₩60,857 | ₩60,897 | ₩60,000 | ₩60,000 | -1.41% | 5.3천 |
|---|
| 2025.11.11 | ₩59,852 | ₩60,629 | ₩59,852 | ₩60,629 | +1.30% | 2.4천 |
|---|
| 2025.11.10 | ₩60,897 | ₩61,593 | ₩60,201 | ₩60,201 | -1.14% | 2천 |
|---|
| 2025.11.07 | ₩60,763 | ₩60,964 | ₩60,120 | ₩60,201 | -0.93% | 3천 |
|---|
| 2025.11.06 | ₩60,107 | ₩60,415 | ₩60,107 | ₩60,187 | +0.13% | 2.4천 |
|---|
| 2025.11.05 | ₩60,227 | ₩60,254 | ₩59,692 | ₩60,254 | +0.04% | 3.3천 |
|---|
| 2025.11.04 | ₩60,254 | ₩60,254 | ₩58,647 | ₩58,647 | -2.67% | 1만 |
|---|
| 2025.11.03 | ₩59,531 | ₩59,531 | ₩59,183 | ₩59,183 | -0.58% | 1.1천 |
|---|
| 2025.10.31 | ₩59,250 | ₩59,772 | ₩59,183 | ₩59,772 | +0.88% | 2.5천 |
|---|
| 2025.10.30 | ₩59,116 | ₩59,183 | ₩58,915 | ₩59,183 | +0.11% | 9.7천 |
|---|
| 2025.10.29 | ₩59,451 | ₩59,451 | ₩58,982 | ₩58,982 | -0.79% | 2.2만 |
|---|
| 2025.10.28 | ₩59,852 | ₩59,852 | ₩59,558 | ₩59,665 | -0.31% | 9.1천 |
|---|
| 2025.10.27 | ₩59,812 | ₩59,812 | ₩59,812 | ₩59,812 | 0.00% | 1.6천 |
|---|
| 2025.10.24 | ₩60,629 | ₩60,656 | ₩60,616 | ₩60,616 | -0.02% | 1.2천 |
|---|
| 2025.10.23 | ₩60,669 | ₩60,669 | ₩60,669 | ₩60,669 | 0.00% | 500 |
|---|
| 2025.10.22 | ₩60,254 | ₩60,830 | ₩60,254 | ₩60,830 | +0.96% | 2.7천 |
|---|
| 2025.10.21 | ₩61,044 | ₩61,044 | ₩60,870 | ₩60,870 | -0.29% | 1.4천 |
|---|
| 2025.10.20 | ₩59,732 | ₩60,642 | ₩59,732 | ₩60,642 | +1.52% | 2.2천 |
|---|
| 2025.10.17 | ₩59,732 | ₩60,227 | ₩59,732 | ₩59,946 | +0.36% | 1.6천 |
|---|
| 2025.10.16 | ₩61,151 | ₩61,325 | ₩59,732 | ₩59,732 | -2.32% | 1.9만 |
|---|
| 2025.10.15 | ₩61,566 | ₩61,566 | ₩61,339 | ₩61,526 | -0.07% | 2천 |
|---|
| 2025.10.14 | ₩61,406 | ₩61,406 | ₩61,232 | ₩61,232 | -0.28% | 1.6천 |
|---|
| 2025.10.13 | ₩61,580 | ₩61,593 | ₩61,057 | ₩61,513 | -0.11% | 2.4천 |
|---|
| 2025.10.10 | ₩61,633 | ₩61,647 | ₩61,138 | ₩61,191 | -0.72% | 1.5만 |
|---|