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 | ₩57,956 | ₩57,956 | ₩56,674 | ₩56,674 | -2.21% | 2.1천 |
| 2026.10.08 | ₩58,156 | ₩58,423 | ₩58,156 | ₩58,423 | +0.46% | 1.3천 |
| 2026.10.07 | ₩57,395 | ₩58,249 | ₩57,395 | ₩58,196 | +1.40% | 3.5천 |
| 2026.10.06 | ₩58,730 | ₩60,318 | ₩57,408 | ₩57,462 | -2.16% | 2.3천 |
| 2026.10.05 | ₩60,011 | ₩60,011 | ₩57,462 | ₩57,462 | -4.25% | 3.3천 |
| 2026.10.02 | ₩60,358 | ₩61,733 | ₩58,410 | ₩61,680 | +2.19% | 4천 |
| 2026.10.01 | ₩59,277 | ₩59,664 | ₩59,277 | ₩59,597 | +0.54% | 3.8천 |
| 2026.09.30 | ₩61,386 | ₩61,386 | ₩59,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,597 |
| -2.91% |
| 4.4천 |
| 2026.09.29 | ₩61,840 | ₩61,947 | ₩61,079 | ₩61,947 | +0.17% | 3.3천 |
|---|
| 2026.09.28 | ₩56,848 | ₩62,080 | ₩56,848 | ₩61,880 | +8.85% | 4.3천 |
|---|
| 2026.09.25 | ₩60,358 | ₩60,358 | ₩57,021 | ₩57,021 | -5.53% | 1.4천 |
|---|
| 2026.09.24 | ₩62,601 | ₩62,601 | ₩57,715 | ₩61,399 | -1.92% | 3.8천 |
|---|
| 2026.09.23 | ₩63,829 | ₩63,829 | ₩63,268 | ₩63,268 | -0.88% | 2.2천 |
|---|
| 2026.09.22 | ₩64,202 | ₩64,296 | ₩63,628 | ₩64,296 | +0.15% | 2.5천 |
|---|
| 2026.09.21 | ₩64,736 | ₩64,736 | ₩64,509 | ₩64,509 | -0.35% | 1천 |
|---|
| 2026.09.18 | ₩63,935 | ₩65,270 | ₩63,802 | ₩65,270 | +2.09% | 6.6천 |
|---|
| 2026.09.17 | ₩64,683 | ₩64,977 | ₩64,336 | ₩64,710 | +0.04% | 1.2만 |
|---|
| 2026.09.16 | ₩65,163 | ₩65,177 | ₩64,136 | ₩64,736 | -0.66% | 8.8천 |
|---|
| 2026.09.15 | ₩64,736 | ₩65,390 | ₩63,642 | ₩65,083 | +0.54% | 5.7만 |
|---|
| 2026.09.14 | ₩64,069 | ₩64,363 | ₩63,642 | ₩64,323 | +0.40% | 1.8천 |
|---|
| 2026.09.11 | ₩64,630 | ₩64,736 | ₩63,962 | ₩64,069 | -0.87% | 2.2천 |
|---|
| 2026.09.10 | ₩64,202 | ₩64,536 | ₩64,202 | ₩64,536 | +0.52% | 700 |
|---|
| 2026.09.09 | ₩64,069 | ₩64,109 | ₩63,348 | ₩63,628 | -0.69% | 4.1천 |
|---|
| 2026.09.08 | ₩63,442 | ₩64,403 | ₩62,801 | ₩64,069 | +0.99% | 5.4천 |
|---|
| 2026.09.04 | ₩63,575 | ₩63,735 | ₩63,495 | ₩63,735 | +0.25% | 1.6천 |
|---|
| 2026.09.03 | ₩63,522 | ₩63,535 | ₩63,522 | ₩63,535 | +0.02% | 1.2천 |
|---|
| 2026.09.02 | ₩63,108 | ₩63,735 | ₩62,467 | ₩62,868 | -0.38% | 6.8천 |
|---|
| 2026.09.01 | ₩62,467 | ₩63,108 | ₩62,467 | ₩63,068 | +0.96% | 1.9천 |
|---|
| 2026.08.31 | ₩62,467 | ₩63,108 | ₩62,467 | ₩62,587 | +0.19% | 3.2천 |
|---|
| 2026.08.28 | ₩62,921 | ₩62,921 | ₩62,467 | ₩62,467 | -0.72% | 3.1천 |
|---|
| 2026.08.27 | ₩63,161 | ₩63,161 | ₩63,161 | ₩63,161 | 0.00% | 900 |
|---|
| 2026.08.26 | ₩63,722 | ₩63,722 | ₩63,108 | ₩63,655 | -0.10% | 800 |
|---|
| 2026.08.25 | ₩62,481 | ₩62,881 | ₩62,481 | ₩62,881 | +0.64% | 3.4천 |
|---|
| 2026.08.24 | ₩63,108 | ₩63,108 | ₩63,108 | ₩63,108 | 0.00% | 1.1천 |
|---|
| 2026.08.21 | ₩63,588 | ₩63,588 | ₩62,601 | ₩63,148 | -0.69% | 2천 |
|---|
| 2026.08.20 | ₩63,522 | ₩63,735 | ₩63,508 | ₩63,735 | +0.34% | 1.4천 |
|---|
| 2026.08.19 | ₩63,855 | ₩64,069 | ₩63,268 | ₩63,642 | -0.33% | 5.9천 |
|---|
| 2026.08.18 | ₩62,374 | ₩63,108 | ₩62,374 | ₩62,748 | +0.60% | 5.7천 |
|---|
| 2026.08.17 | ₩60,692 | ₩62,694 | ₩60,652 | ₩61,800 | +1.83% | 6.5천 |
|---|
| 2026.08.14 | ₩61,626 | ₩62,400 | ₩61,626 | ₩61,733 | +0.17% | 4.7천 |
|---|
| 2026.08.13 | ₩62,374 | ₩63,055 | ₩60,305 | ₩62,174 | -0.32% | 4.8천 |
|---|
| 2026.08.12 | ₩62,067 | ₩62,294 | ₩62,067 | ₩62,294 | +0.37% | 1.3천 |
|---|
| 2026.08.11 | ₩62,000 | ₩62,000 | ₩61,973 | ₩61,973 | -0.04% | 900 |
|---|
| 2026.08.10 | ₩61,907 | ₩63,055 | ₩61,907 | ₩61,947 | +0.06% | 3.1천 |
|---|
| 2026.08.07 | ₩62,467 | ₩62,601 | ₩62,067 | ₩62,067 | -0.64% | 2.6천 |
|---|
| 2026.08.06 | ₩62,707 | ₩64,349 | ₩61,893 | ₩62,400 | -0.49% | 2.6만 |
|---|
| 2026.08.05 | ₩63,241 | ₩65,684 | ₩62,707 | ₩62,707 | -0.84% | 20.7만 |
|---|
| 2026.08.04 | ₩62,481 | ₩64,109 | ₩62,147 | ₩63,321 | +1.35% | 8.4천 |
|---|
| 2026.08.03 | ₩62,868 | ₩62,868 | ₩60,211 | ₩62,734 | -0.21% | 6.4천 |
|---|
| 2026.07.31 | ₩60,065 | ₩63,041 | ₩60,065 | ₩63,041 | +4.96% | 5천 |
|---|
| 2026.07.30 | ₩58,890 | ₩61,253 | ₩58,890 | ₩61,253 | +4.01% | 3.4만 |
|---|
| 2026.07.29 | ₩58,757 | ₩59,477 | ₩58,490 | ₩58,890 | +0.23% | 6.1천 |
|---|
| 2026.07.28 | ₩60,278 | ₩60,278 | ₩59,064 | ₩59,157 | -1.86% | 5.7천 |
|---|
| 2026.07.27 | ₩59,864 | ₩60,358 | ₩59,864 | ₩60,211 | +0.58% | 1.9천 |
|---|
| 2026.07.24 | ₩60,065 | ₩60,145 | ₩59,651 | ₩60,145 | +0.13% | 3.5천 |
|---|
| 2026.07.23 | ₩59,864 | ₩60,612 | ₩58,970 | ₩60,252 | +0.65% | 7.2천 |
|---|
| 2026.07.22 | ₩58,396 | ₩60,492 | ₩58,396 | ₩60,278 | +3.22% | 1.1만 |
|---|
| 2026.07.21 | ₩60,799 | ₩60,799 | ₩58,062 | ₩58,396 | -3.95% | 6.3천 |
|---|
| 2026.07.20 | ₩62,841 | ₩62,841 | ₩60,612 | ₩61,159 | -2.68% | 5.8천 |
|---|
| 2026.07.17 | ₩63,135 | ₩64,162 | ₩61,626 | ₩62,574 | -0.89% | 6.9천 |
|---|
| 2026.07.16 | ₩62,534 | ₩63,669 | ₩59,050 | ₩63,135 | +0.96% | 9.8천 |
|---|
| 2026.07.15 | ₩62,494 | ₩64,069 | ₩62,107 | ₩62,360 | -0.21% | 2.9만 |
|---|
| 2026.07.14 | ₩62,334 | ₩63,869 | ₩60,091 | ₩61,827 | -0.81% | 3.1만 |
|---|
| 2026.07.13 | ₩59,210 | ₩61,586 | ₩59,130 | ₩61,506 | +3.88% | 3.8만 |
|---|
| 2026.07.10 | ₩58,263 | ₩59,477 | ₩57,395 | ₩58,917 | +1.12% | 1.1만 |
|---|
| 2026.07.09 | ₩58,703 | ₩58,703 | ₩58,703 | ₩58,703 | 0.00% | 1.2천 |
|---|
| 2026.07.08 | ₩58,730 | ₩58,730 | ₩56,928 | ₩57,449 | -2.18% | 1.2만 |
|---|
| 2026.07.07 | ₩58,196 | ₩59,184 | ₩58,196 | ₩59,157 | +1.65% | 1.3천 |
|---|
| 2026.07.06 | ₩59,624 | ₩59,624 | ₩58,356 | ₩59,624 | 0.00% | 2.1천 |
|---|
| 2026.07.02 | ₩58,770 | ₩59,744 | ₩58,770 | ₩59,624 | +1.45% | 6.2천 |
|---|
| 2026.07.01 | ₩57,662 | ₩59,731 | ₩57,662 | ₩59,731 | +3.59% | 6.4천 |
|---|
| 2026.06.30 | ₩56,861 | ₩57,542 | ₩56,754 | ₩57,542 | +1.20% | 1.2만 |
|---|
| 2026.06.29 | ₩57,862 | ₩58,183 | ₩57,142 | ₩57,489 | -0.65% | 5천 |
|---|
| 2026.06.26 | ₩58,570 | ₩59,157 | ₩57,128 | ₩57,862 | -1.21% | 20.1만 |
|---|
| 2026.06.25 | ₩58,623 | ₩58,917 | ₩57,155 | ₩58,837 | +0.36% | 1.3만 |
|---|
| 2026.06.24 | ₩58,156 | ₩58,690 | ₩57,275 | ₩58,329 | +0.30% | 9.9천 |
|---|
| 2026.06.23 | ₩57,262 | ₩59,464 | ₩57,142 | ₩57,715 | +0.79% | 4.5천 |
|---|
| 2026.06.22 | ₩58,396 | ₩58,396 | ₩56,835 | ₩57,382 | -1.74% | 6.7천 |
|---|
| 2026.06.18 | ₩57,008 | ₩59,397 | ₩55,099 | ₩58,503 | +2.62% | 2만 |
|---|
| 2026.06.17 | ₩55,139 | ₩56,701 | ₩55,139 | ₩56,701 | +2.83% | 3.8천 |
|---|
| 2026.06.16 | ₩56,447 | ₩57,142 | ₩55,139 | ₩55,286 | -2.06% | 1.7만 |
|---|
| 2026.06.15 | ₩58,103 | ₩58,103 | ₩56,754 | ₩56,754 | -2.32% | 2.2천 |
|---|
| 2026.06.12 | ₩57,168 | ₩58,236 | ₩57,128 | ₩58,236 | +1.87% | 3.6천 |
|---|
| 2026.06.11 | ₩56,688 | ₩57,729 | ₩56,434 | ₩57,729 | +1.84% | 4.2천 |
|---|
| 2026.06.10 | ₩56,180 | ₩57,355 | ₩56,180 | ₩57,115 | +1.66% | 3.8천 |
|---|
| 2026.06.09 | ₩55,833 | ₩56,461 | ₩55,833 | ₩56,461 | +1.12% | 4.8천 |
|---|
| 2026.06.08 | ₩56,154 | ₩56,154 | ₩56,140 | ₩56,154 | 0.00% | 5천 |
|---|
| 2026.06.05 | ₩55,607 | ₩56,821 | ₩55,607 | ₩56,501 | +1.61% | 6.8천 |
|---|
| 2026.06.04 | ₩55,153 | ₩56,100 | ₩55,153 | ₩55,914 | +1.38% | 5천 |
|---|
| 2026.06.03 | ₩55,673 | ₩56,327 | ₩55,139 | ₩55,153 | -0.94% | 1.1만 |
|---|
| 2026.06.02 | ₩55,673 | ₩56,274 | ₩55,673 | ₩55,980 | +0.55% | 5.7천 |
|---|
| 2026.06.01 | ₩55,753 | ₩56,768 | ₩55,433 | ₩55,673 | -0.14% | 4.8천 |
|---|
| 2026.05.29 | ₩56,247 | ₩56,594 | ₩55,700 | ₩55,700 | -0.97% | 9.4천 |
|---|
| 2026.05.28 | ₩55,540 | ₩57,782 | ₩55,540 | ₩57,782 | +4.04% | 9천 |
|---|
| 2026.05.27 | ₩55,847 | ₩56,394 | ₩55,513 | ₩55,833 | -0.02% | 3.9천 |
|---|
| 2026.05.26 | ₩56,167 | ₩57,101 | ₩55,526 | ₩56,127 | -0.07% | 5.1천 |
|---|
| 2026.05.22 | ₩55,927 | ₩56,274 | ₩55,340 | ₩55,687 | -0.43% | 4.5천 |
|---|
| 2026.05.21 | ₩58,263 | ₩58,263 | ₩55,420 | ₩55,420 | -4.88% | 8.1천 |
|---|
| 2026.05.20 | ₩57,368 | ₩57,395 | ₩56,821 | ₩56,821 | -0.95% | 2.9천 |
|---|
| 2026.05.19 | ₩55,914 | ₩56,648 | ₩55,607 | ₩56,648 | +1.31% | 4.1천 |
|---|
| 2026.05.18 | ₩58,022 | ₩58,022 | ₩56,221 | ₩56,221 | -3.11% | 4.4천 |
|---|
| 2026.05.15 | ₩55,873 | ₩56,287 | ₩55,460 | ₩56,287 | +0.74% | 2.6천 |
|---|
| 2026.05.14 | ₩56,594 | ₩56,594 | ₩55,460 | ₩56,568 | -0.05% | 2.6천 |
|---|
| 2026.05.13 | ₩55,420 | ₩55,566 | ₩55,420 | ₩55,446 | +0.05% | 2.5천 |
|---|
| 2026.05.12 | ₩57,275 | ₩57,275 | ₩56,381 | ₩56,381 | -1.56% | 2.1천 |
|---|
| 2026.05.11 | ₩55,753 | ₩56,140 | ₩55,753 | ₩56,087 | +0.60% | 5.4천 |
|---|
| 2026.05.08 | ₩56,394 | ₩56,768 | ₩56,261 | ₩56,274 | -0.21% | 6.4천 |
|---|
| 2026.05.07 | ₩56,901 | ₩56,901 | ₩56,381 | ₩56,381 | -0.91% | 2.2천 |
|---|
| 2026.05.06 | ₩56,140 | ₩56,554 | ₩56,140 | ₩56,554 | +0.74% | 3.8천 |
|---|
| 2026.05.05 | ₩55,393 | ₩56,180 | ₩55,393 | ₩56,180 | +1.42% | 3천 |
|---|
| 2026.05.04 | ₩55,126 | ₩55,233 | ₩54,886 | ₩55,233 | +0.19% | 3.8천 |
|---|
| 2026.05.01 | ₩54,806 | ₩55,286 | ₩54,806 | ₩55,286 | +0.88% | 6.6천 |
|---|
| 2026.04.30 | ₩55,380 | ₩55,380 | ₩54,659 | ₩54,926 | -0.82% | 1.5만 |
|---|
| 2026.04.29 | ₩55,420 | ₩55,420 | ₩54,739 | ₩54,926 | -0.89% | 1.2만 |
|---|
| 2026.04.28 | ₩56,060 | ₩56,060 | ₩55,713 | ₩55,713 | -0.62% | 4.3천 |
|---|
| 2026.04.27 | ₩56,381 | ₩56,394 | ₩55,340 | ₩55,340 | -1.85% | 8.9천 |
|---|
| 2026.04.24 | ₩56,955 | ₩56,955 | ₩55,927 | ₩56,394 | -0.98% | 8.6천 |
|---|
| 2026.04.23 | ₩57,408 | ₩57,408 | ₩54,766 | ₩56,581 | -1.44% | 1.3만 |
|---|
| 2026.04.22 | ₩57,769 | ₩57,796 | ₩57,475 | ₩57,796 | +0.05% | 8.6천 |
|---|
| 2026.04.21 | ₩58,156 | ₩58,156 | ₩58,129 | ₩58,156 | 0.00% | 4.6천 |
|---|
| 2026.04.20 | ₩59,064 | ₩59,477 | ₩58,610 | ₩58,636 | -0.72% | 3.2천 |
|---|
| 2026.04.17 | ₩58,877 | ₩59,477 | ₩58,623 | ₩58,970 | +0.16% | 1.2만 |
|---|
| 2026.04.16 | ₩60,919 | ₩60,919 | ₩59,771 | ₩60,065 | -1.40% | 2.6천 |
|---|
| 2026.04.15 | ₩59,824 | ₩62,734 | ₩57,809 | ₩61,680 | +3.10% | 1.2만 |
|---|
| 2026.04.14 | ₩60,318 | ₩60,318 | ₩60,318 | ₩60,318 | 0.00% | 2.1천 |
|---|
| 2026.04.13 | ₩59,557 | ₩61,399 | ₩59,557 | ₩60,932 | +2.31% | 4.9천 |
|---|
| 2026.04.10 | ₩59,624 | ₩59,624 | ₩59,624 | ₩59,624 | 0.00% | 2천 |
|---|
| 2026.04.09 | ₩59,718 | ₩60,772 | ₩59,077 | ₩60,452 | +1.23% | 5.6천 |
|---|
| 2026.04.08 | ₩59,397 | ₩60,265 | ₩59,357 | ₩60,265 | +1.46% | 7.9천 |
|---|
| 2026.04.07 | ₩57,075 | ₩57,782 | ₩57,075 | ₩57,782 | +1.24% | 3.3천 |
|---|
| 2026.04.06 | ₩55,994 | ₩57,101 | ₩55,994 | ₩57,101 | +1.98% | 5.3천 |
|---|
| 2026.04.02 | ₩56,127 | ₩56,127 | ₩55,820 | ₩55,820 | -0.55% | 3.5천 |
|---|
| 2026.04.01 | ₩58,663 | ₩58,863 | ₩55,873 | ₩55,873 | -4.76% | 8.1천 |
|---|
| 2026.03.31 | ₩58,903 | ₩59,197 | ₩58,343 | ₩58,343 | -0.95% | 4.5천 |
|---|
| 2026.03.30 | ₩58,223 | ₩59,197 | ₩58,223 | ₩59,170 | +1.63% | 6천 |
|---|
| 2026.03.27 | ₩58,436 | ₩59,117 | ₩57,208 | ₩57,822 | -1.05% | 4.1천 |
|---|
| 2026.03.26 | ₩58,169 | ₩59,117 | ₩57,502 | ₩58,583 | +0.71% | 5.6천 |
|---|
| 2026.03.25 | ₩59,985 | ₩60,051 | ₩58,383 | ₩58,383 | -2.67% | 7.9천 |
|---|
| 2026.03.24 | ₩59,758 | ₩61,533 | ₩59,731 | ₩60,919 | +1.94% | 2.6만 |
|---|
| 2026.03.23 | ₩58,663 | ₩60,198 | ₩57,929 | ₩60,051 | +2.37% | 2.8만 |
|---|
| 2026.03.20 | ₩56,127 | ₩58,970 | ₩55,873 | ₩58,570 | +4.35% | 4.3만 |
|---|
| 2026.03.19 | ₩55,820 | ₩56,327 | ₩55,179 | ₩56,314 | +0.88% | 3.2만 |
|---|
| 2026.03.18 | ₩54,739 | ₩55,380 | ₩54,298 | ₩55,380 | +1.17% | 2.5만 |
|---|
| 2026.03.17 | ₩55,286 | ₩55,286 | ₩55,059 | ₩55,113 | -0.31% | 3.3천 |
|---|
| 2026.03.16 | ₩55,073 | ₩55,206 | ₩54,993 | ₩54,993 | -0.15% | 2천 |
|---|
| 2026.03.13 | ₩55,206 | ₩55,420 | ₩54,806 | ₩54,806 | -0.73% | 4.1천 |
|---|
| 2026.03.12 | ₩55,193 | ₩55,593 | ₩55,193 | ₩55,193 | 0.00% | 3.7천 |
|---|
| 2026.03.11 | ₩56,087 | ₩56,087 | ₩55,219 | ₩55,219 | -1.55% | 3.3천 |
|---|
| 2026.03.10 | ₩55,994 | ₩56,167 | ₩55,193 | ₩55,326 | -1.19% | 8.7천 |
|---|
| 2026.03.09 | ₩56,194 | ₩56,207 | ₩55,727 | ₩56,207 | +0.02% | 7.9천 |
|---|
| 2026.03.06 | ₩56,087 | ₩56,487 | ₩55,727 | ₩55,753 | -0.59% | 6.4천 |
|---|
| 2026.03.05 | ₩56,995 | ₩57,195 | ₩56,060 | ₩56,087 | -1.59% | 5.6천 |
|---|
| 2026.03.04 | ₩56,861 | ₩57,101 | ₩56,861 | ₩57,021 | +0.28% | 5.1천 |
|---|
| 2026.03.03 | ₩56,861 | ₩56,941 | ₩56,594 | ₩56,594 | -0.47% | 2.5천 |
|---|
| 2026.03.02 | ₩56,768 | ₩56,968 | ₩56,608 | ₩56,968 | +0.35% | 3.5천 |
|---|
| 2026.02.27 | ₩56,728 | ₩57,115 | ₩56,594 | ₩56,688 | -0.07% | 6.5천 |
|---|
| 2026.02.26 | ₩57,569 | ₩57,569 | ₩56,861 | ₩57,048 | -0.90% | 3.4천 |
|---|
| 2026.02.25 | ₩57,021 | ₩57,168 | ₩56,968 | ₩57,088 | +0.12% | 5.6천 |
|---|
| 2026.02.24 | ₩57,449 | ₩57,449 | ₩56,981 | ₩57,008 | -0.77% | 2.1천 |
|---|
| 2026.02.23 | ₩57,782 | ₩57,809 | ₩56,594 | ₩57,048 | -1.27% | 1.8만 |
|---|
| 2026.02.20 | ₩58,062 | ₩58,650 | ₩57,929 | ₩58,143 | +0.14% | 7.2천 |
|---|
| 2026.02.19 | ₩58,236 | ₩58,289 | ₩58,089 | ₩58,276 | +0.07% | 2.2천 |
|---|
| 2026.02.18 | ₩58,383 | ₩58,490 | ₩58,383 | ₩58,476 | +0.16% | 2.9천 |
|---|
| 2026.02.17 | ₩58,516 | ₩58,930 | ₩58,516 | ₩58,583 | +0.11% | 2.7천 |
|---|
| 2026.02.13 | ₩58,530 | ₩59,224 | ₩58,450 | ₩59,130 | +1.03% | 9.5천 |
|---|
| 2026.02.12 | ₩59,117 | ₩59,117 | ₩58,343 | ₩58,343 | -1.31% | 4.1천 |
|---|
| 2026.02.11 | ₩59,224 | ₩59,224 | ₩58,410 | ₩58,410 | -1.37% | 5.5천 |
|---|
| 2026.02.10 | ₩58,676 | ₩59,237 | ₩58,676 | ₩59,224 | +0.93% | 5.3천 |
|---|
| 2026.02.09 | ₩58,823 | ₩59,010 | ₩58,650 | ₩58,837 | +0.02% | 4.1천 |
|---|
| 2026.02.06 | ₩59,331 | ₩59,331 | ₩58,930 | ₩58,930 | -0.67% | 4천 |
|---|
| 2026.02.05 | ₩58,863 | ₩58,997 | ₩58,703 | ₩58,997 | +0.23% | 2천 |
|---|
| 2026.02.04 | ₩58,890 | ₩59,331 | ₩58,463 | ₩58,463 | -0.73% | 5.9천 |
|---|
| 2026.02.03 | ₩58,610 | ₩59,064 | ₩58,596 | ₩59,064 | +0.77% | 7.2천 |
|---|
| 2026.02.02 | ₩58,596 | ₩58,743 | ₩58,596 | ₩58,743 | +0.25% | 6.3천 |
|---|
| 2026.01.30 | ₩58,556 | ₩58,743 | ₩58,556 | ₩58,596 | +0.07% | 9.3천 |
|---|
| 2026.01.29 | ₩58,703 | ₩58,703 | ₩58,703 | ₩58,703 | 0.00% | 2.3천 |
|---|
| 2026.01.28 | ₩58,863 | ₩58,863 | ₩58,490 | ₩58,717 | -0.25% | 2.9천 |
|---|
| 2026.01.27 | ₩58,983 | ₩58,983 | ₩58,490 | ₩58,690 | -0.50% | 3.3천 |
|---|
| 2026.01.26 | ₩58,757 | ₩58,757 | ₩58,757 | ₩58,757 | 0.00% | 1.4천 |
|---|
| 2026.01.23 | ₩59,397 | ₩59,397 | ₩59,104 | ₩59,250 | -0.25% | 2.4천 |
|---|
| 2026.01.22 | ₩59,184 | ₩59,317 | ₩58,903 | ₩59,317 | +0.23% | 2.2천 |
|---|
| 2026.01.21 | ₩59,077 | ₩59,197 | ₩58,997 | ₩59,157 | +0.14% | 6.3천 |
|---|
| 2026.01.20 | ₩58,837 | ₩58,877 | ₩58,610 | ₩58,610 | -0.39% | 2.7천 |
|---|
| 2026.01.16 | ₩58,663 | ₩59,050 | ₩58,663 | ₩58,717 | +0.09% | 1.4만 |
|---|
| 2026.01.15 | ₩58,383 | ₩58,596 | ₩58,383 | ₩58,596 | +0.37% | 6.7천 |
|---|
| 2026.01.14 | ₩58,410 | ₩58,503 | ₩58,396 | ₩58,450 | +0.07% | 1.1만 |
|---|
| 2026.01.13 | ₩58,062 | ₩58,516 | ₩58,062 | ₩58,503 | +0.76% | 9.5천 |
|---|
| 2026.01.12 | ₩58,383 | ₩58,556 | ₩58,383 | ₩58,530 | +0.25% | 2.8천 |
|---|
| 2026.01.09 | ₩58,289 | ₩58,329 | ₩58,276 | ₩58,329 | +0.07% | 3.1천 |
|---|
| 2026.01.08 | ₩57,609 | ₩58,169 | ₩57,609 | ₩58,169 | +0.97% | 8.9천 |
|---|
| 2026.01.07 | ₩57,876 | ₩57,876 | ₩57,542 | ₩57,542 | -0.58% | 1.9천 |
|---|
| 2026.01.06 | ₩58,156 | ₩58,156 | ₩57,809 | ₩58,076 | -0.14% | 3.4천 |
|---|
| 2026.01.05 | ₩58,062 | ₩58,329 | ₩58,062 | ₩58,169 | +0.18% | 2.6천 |
|---|
| 2026.01.02 | ₩58,223 | ₩58,223 | ₩57,996 | ₩58,062 | -0.28% | 2.9천 |
|---|
| 2025.12.31 | ₩58,062 | ₩58,396 | ₩58,062 | ₩58,236 | +0.30% | 5.6천 |
|---|
| 2025.12.30 | ₩57,755 | ₩58,009 | ₩57,755 | ₩57,942 | +0.32% | 3.5천 |
|---|
| 2025.12.29 | ₩58,223 | ₩58,223 | ₩57,956 | ₩57,969 | -0.44% | 2.9천 |
|---|
| 2025.12.26 | ₩58,009 | ₩58,209 | ₩58,009 | ₩58,209 | +0.35% | 2.4천 |
|---|
| 2025.12.24 | ₩58,022 | ₩58,396 | ₩58,022 | ₩58,396 | +0.64% | 1.3천 |
|---|
| 2025.12.23 | ₩58,717 | ₩58,717 | ₩57,769 | ₩57,982 | -1.25% | 7.1천 |
|---|
| 2025.12.22 | ₩57,742 | ₩58,516 | ₩57,675 | ₩58,089 | +0.60% | 6.9천 |
|---|
| 2025.12.19 | ₩59,918 | ₩59,918 | ₩57,061 | ₩57,675 | -3.74% | 4만 |
|---|
| 2025.12.18 | ₩59,611 | ₩59,998 | ₩59,611 | ₩59,824 | +0.36% | 4.1천 |
|---|
| 2025.12.17 | ₩59,744 | ₩60,051 | ₩59,744 | ₩60,051 | +0.51% | 5.7천 |
|---|
| 2025.12.16 | ₩59,664 | ₩59,931 | ₩59,664 | ₩59,931 | +0.45% | 5.2천 |
|---|
| 2025.12.15 | ₩59,397 | ₩59,664 | ₩58,997 | ₩59,464 | +0.11% | 5천 |
|---|
| 2025.12.12 | ₩59,464 | ₩59,664 | ₩59,371 | ₩59,531 | +0.11% | 5.4천 |
|---|
| 2025.12.11 | ₩59,464 | ₩59,571 | ₩59,344 | ₩59,571 | +0.18% | 3.6천 |
|---|
| 2025.12.10 | ₩59,264 | ₩59,664 | ₩59,264 | ₩59,264 | 0.00% | 6.6천 |
|---|
| 2025.12.09 | ₩59,144 | ₩59,250 | ₩58,730 | ₩59,157 | +0.02% | 2.3만 |
|---|
| 2025.12.08 | ₩59,077 | ₩59,317 | ₩58,917 | ₩59,317 | +0.41% | 2.7만 |
|---|
| 2025.12.05 | ₩58,583 | ₩59,170 | ₩58,583 | ₩58,877 | +0.50% | 6.3천 |
|---|
| 2025.12.04 | ₩59,117 | ₩59,210 | ₩58,863 | ₩59,037 | -0.14% | 2.1천 |
|---|
| 2025.12.03 | ₩58,717 | ₩58,717 | ₩58,717 | ₩58,717 | 0.00% | 2천 |
|---|
| 2025.12.02 | ₩58,743 | ₩58,743 | ₩58,516 | ₩58,516 | -0.39% | 3.1천 |
|---|
| 2025.12.01 | ₩58,810 | ₩59,210 | ₩58,757 | ₩58,757 | -0.09% | 2.7천 |
|---|
| 2025.11.28 | ₩58,970 | ₩59,144 | ₩58,743 | ₩59,144 | +0.29% | 3.9천 |
|---|
| 2025.11.26 | ₩58,957 | ₩59,424 | ₩58,957 | ₩59,037 | +0.14% | 3.9천 |
|---|
| 2025.11.25 | ₩58,997 | ₩59,517 | ₩58,997 | ₩59,477 | +0.81% | 4.9천 |
|---|
| 2025.11.24 | ₩59,491 | ₩60,038 | ₩59,064 | ₩59,290 | -0.34% | 5.3천 |
|---|
| 2025.11.21 | ₩59,064 | ₩60,065 | ₩59,064 | ₩59,904 | +1.42% | 6.7천 |
|---|
| 2025.11.20 | ₩59,317 | ₩59,317 | ₩58,997 | ₩59,037 | -0.47% | 2.1천 |
|---|
| 2025.11.19 | ₩59,611 | ₩59,611 | ₩58,877 | ₩58,943 | -1.12% | 4.5천 |
|---|
| 2025.11.18 | ₩59,718 | ₩59,718 | ₩59,718 | ₩59,718 | 0.00% | 1.2천 |
|---|
| 2025.11.17 | ₩59,878 | ₩59,931 | ₩59,611 | ₩59,771 | -0.18% | 4.8천 |
|---|
| 2025.11.14 | ₩60,145 | ₩60,145 | ₩59,758 | ₩59,758 | -0.64% | 1.6천 |
|---|
| 2025.11.13 | ₩60,051 | ₩60,599 | ₩59,611 | ₩59,718 | -0.56% | 6천 |
|---|
| 2025.11.12 | ₩60,665 | ₩60,705 | ₩59,811 | ₩59,811 | -1.41% | 5.3천 |
|---|
| 2025.11.11 | ₩59,664 | ₩60,438 | ₩59,664 | ₩60,438 | +1.30% | 2.4천 |
|---|
| 2025.11.10 | ₩60,705 | ₩61,399 | ₩60,011 | ₩60,011 | -1.14% | 2천 |
|---|
| 2025.11.07 | ₩60,572 | ₩60,772 | ₩59,931 | ₩60,011 | -0.93% | 3천 |
|---|
| 2025.11.06 | ₩59,918 | ₩60,225 | ₩59,918 | ₩59,998 | +0.13% | 2.4천 |
|---|
| 2025.11.05 | ₩60,038 | ₩60,065 | ₩59,504 | ₩60,065 | +0.04% | 3.3천 |
|---|
| 2025.11.04 | ₩60,065 | ₩60,065 | ₩58,463 | ₩58,463 | -2.67% | 1만 |
|---|
| 2025.11.03 | ₩59,344 | ₩59,344 | ₩58,997 | ₩58,997 | -0.58% | 1.1천 |
|---|
| 2025.10.31 | ₩59,064 | ₩59,584 | ₩58,997 | ₩59,584 | +0.88% | 2.5천 |
|---|
| 2025.10.30 | ₩58,930 | ₩58,997 | ₩58,730 | ₩58,997 | +0.11% | 9.7천 |
|---|
| 2025.10.29 | ₩59,264 | ₩59,264 | ₩58,797 | ₩58,797 | -0.79% | 2.2만 |
|---|
| 2025.10.28 | ₩59,664 | ₩59,664 | ₩59,371 | ₩59,477 | -0.31% | 9.1천 |
|---|
| 2025.10.27 | ₩59,624 | ₩59,624 | ₩59,624 | ₩59,624 | 0.00% | 1.6천 |
|---|
| 2025.10.24 | ₩60,438 | ₩60,465 | ₩60,425 | ₩60,425 | -0.02% | 1.2천 |
|---|
| 2025.10.23 | ₩60,478 | ₩60,478 | ₩60,478 | ₩60,478 | 0.00% | 500 |
|---|
| 2025.10.22 | ₩60,065 | ₩60,639 | ₩60,065 | ₩60,639 | +0.96% | 2.7천 |
|---|
| 2025.10.21 | ₩60,852 | ₩60,852 | ₩60,679 | ₩60,679 | -0.29% | 1.4천 |
|---|
| 2025.10.20 | ₩59,544 | ₩60,452 | ₩59,544 | ₩60,452 | +1.52% | 2.2천 |
|---|
| 2025.10.17 | ₩59,544 | ₩60,038 | ₩59,544 | ₩59,758 | +0.36% | 1.6천 |
|---|
| 2025.10.16 | ₩60,959 | ₩61,132 | ₩59,544 | ₩59,544 | -2.32% | 1.9만 |
|---|
| 2025.10.15 | ₩61,373 | ₩61,373 | ₩61,146 | ₩61,333 | -0.07% | 2천 |
|---|
| 2025.10.14 | ₩61,213 | ₩61,213 | ₩61,039 | ₩61,039 | -0.28% | 1.6천 |
|---|
| 2025.10.13 | ₩61,386 | ₩61,399 | ₩60,866 | ₩61,319 | -0.11% | 2.4천 |
|---|
| 2025.10.10 | ₩61,439 | ₩61,453 | ₩60,946 | ₩60,999 | -0.72% | 1.5만 |
|---|