시장 데이터를 불러오는 중
전체 종목
ServisFirst Bancshares, Inc. Common Stock 과거 주가
ServisFirst Bancshares, Inc. Common Stock · SFBS · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ServisFirst Bancshares, Inc. Common Stock · SFBS · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,558 | ₩51,745 | ₩51,035 | ₩51,504 | -0.10% | 34.7만 |
| 2026.10.08 | ₩51,276 | ₩51,973 | ₩50,297 | ₩51,759 | +0.94% | 54.4만 |
| 2026.10.07 | ₩51,088 | ₩51,973 | ₩50,675 | ₩51,196 | +0.21% | 62.3만 |
| 2026.10.06 | ₩52,885 | ₩53,529 | ₩51,812 | ₩51,920 | -1.83% | 92.6만 |
| 2026.10.05 | ₩53,797 | ₩53,797 | ₩52,771 | ₩52,979 | -1.52% | 64.7만 |
| 2026.10.02 | ₩53,569 | ₩54,159 | ₩53,448 | ₩53,837 | +0.50% | 56.7만 |
| 2026.10.01 | ₩53,033 | ₩53,542 | ₩51,920 | ₩53,301 | +0.51% | 62.6만 |
| 2026.09.30 | ₩54,025 | ₩55,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,609 |
| -0.77% |
| 53.3만 |
| 2026.09.29 | ₩54,749 | ₩55,158 | ₩53,716 | ₩53,743 | -1.84% | 58.2만 |
|---|
| 2026.09.28 | ₩55,044 | ₩55,634 | ₩54,508 | ₩55,004 | -0.07% | 58만 |
|---|
| 2026.09.25 | ₩55,553 | ₩55,942 | ₩54,990 | ₩55,393 | -0.29% | 77.8만 |
|---|
| 2026.09.24 | ₩55,446 | ₩55,580 | ₩54,380 | ₩55,312 | -0.24% | 61.1만 |
|---|
| 2026.09.23 | ₩55,862 | ₩56,103 | ₩55,191 | ₩55,205 | -1.18% | 73.4만 |
|---|
| 2026.09.22 | ₩56,693 | ₩56,760 | ₩55,855 | ₩55,983 | -1.25% | 88.2만 |
|---|
| 2026.09.21 | ₩55,768 | ₩56,666 | ₩55,406 | ₩56,211 | +0.79% | 85.5만 |
|---|
| 2026.09.18 | ₩54,709 | ₩55,875 | ₩54,300 | ₩55,580 | +1.59% | 216.7만 |
|---|
| 2026.09.17 | ₩56,050 | ₩56,076 | ₩54,682 | ₩54,910 | -2.03% | 53.3만 |
|---|
| 2026.09.16 | ₩56,868 | ₩56,868 | ₩54,293 | ₩55,352 | -2.66% | 79.5만 |
|---|
| 2026.09.15 | ₩56,908 | ₩57,310 | ₩56,599 | ₩56,760 | -0.26% | 67.8만 |
|---|
| 2026.09.14 | ₩56,331 | ₩57,203 | ₩56,331 | ₩56,720 | +0.69% | 77.4만 |
|---|
| 2026.09.11 | ₩57,511 | ₩57,565 | ₩56,103 | ₩56,492 | -1.77% | 46.7만 |
|---|
| 2026.09.10 | ₩56,224 | ₩56,774 | ₩55,781 | ₩56,774 | +0.98% | 46.1만 |
|---|
| 2026.09.09 | ₩56,988 | ₩56,988 | ₩55,694 | ₩56,385 | -1.06% | 67.1만 |
|---|
| 2026.09.08 | ₩57,726 | ₩57,806 | ₩57,203 | ₩57,256 | -0.81% | 59.3만 |
|---|
| 2026.09.04 | ₩56,707 | ₩58,168 | ₩56,707 | ₩57,833 | +1.99% | 38.1만 |
|---|
| 2026.09.03 | ₩57,176 | ₩57,759 | ₩56,740 | ₩56,988 | -0.33% | 35.9만 |
|---|
| 2026.09.02 | ₩56,050 | ₩57,256 | ₩55,848 | ₩56,720 | +1.20% | 64.1만 |
|---|
| 2026.09.01 | ₩57,605 | ₩57,820 | ₩55,205 | ₩55,688 | -3.33% | 55.9만 |
|---|
| 2026.08.31 | ₩57,659 | ₩57,873 | ₩57,129 | ₩57,712 | +0.09% | 45.6만 |
|---|
| 2026.08.28 | ₩58,262 | ₩58,436 | ₩57,618 | ₩57,927 | -0.58% | 51.1만 |
|---|
| 2026.08.27 | ₩57,337 | ₩58,101 | ₩56,720 | ₩57,913 | +1.01% | 41.8만 |
|---|
| 2026.08.26 | ₩58,021 | ₩58,208 | ₩57,578 | ₩58,074 | +0.09% | 51.1만 |
|---|
| 2026.08.25 | ₩59,026 | ₩59,047 | ₩57,538 | ₩57,833 | -2.02% | 38.9만 |
|---|
| 2026.08.24 | ₩58,235 | ₩59,395 | ₩58,168 | ₩58,919 | +1.17% | 53만 |
|---|
| 2026.08.21 | ₩58,986 | ₩59,846 | ₩57,672 | ₩58,115 | -1.48% | 45.4만 |
|---|
| 2026.08.20 | ₩58,550 | ₩58,946 | ₩58,212 | ₩58,517 | -0.06% | 44.4만 |
|---|
| 2026.08.19 | ₩60,589 | ₩60,669 | ₩58,591 | ₩58,852 | -2.87% | 47.9만 |
|---|
| 2026.08.18 | ₩61,158 | ₩61,266 | ₩60,121 | ₩60,354 | -1.32% | 53.1만 |
|---|
| 2026.08.17 | ₩61,138 | ₩61,645 | ₩60,532 | ₩60,696 | -0.72% | 33.9만 |
|---|
| 2026.08.14 | ₩61,038 | ₩61,735 | ₩60,250 | ₩61,232 | +0.32% | 35만 |
|---|
| 2026.08.13 | ₩61,259 | ₩61,675 | ₩60,635 | ₩61,366 | +0.18% | 44.6만 |
|---|
| 2026.08.12 | ₩60,005 | ₩60,870 | ₩59,623 | ₩60,642 | +1.06% | 37.3만 |
|---|
| 2026.08.11 | ₩59,590 | ₩60,314 | ₩58,822 | ₩59,858 | +0.45% | 37.8만 |
|---|
| 2026.08.10 | ₩59,268 | ₩59,616 | ₩58,690 | ₩59,301 | +0.06% | 37.4만 |
|---|
| 2026.08.07 | ₩59,442 | ₩59,885 | ₩58,815 | ₩59,616 | +0.29% | 28.4만 |
|---|
| 2026.08.06 | ₩61,011 | ₩61,192 | ₩59,720 | ₩59,777 | -2.02% | 34.1만 |
|---|
| 2026.08.05 | ₩60,930 | ₩61,103 | ₩60,341 | ₩60,642 | -0.47% | 42.1만 |
|---|
| 2026.08.04 | ₩60,361 | ₩61,547 | ₩59,868 | ₩60,930 | +0.94% | 48.2만 |
|---|
| 2026.08.03 | ₩59,187 | ₩60,919 | ₩59,137 | ₩60,341 | +1.95% | 49.4만 |
|---|
| 2026.07.31 | ₩59,851 | ₩60,206 | ₩59,171 | ₩60,005 | +0.26% | 50.1만 |
|---|
| 2026.07.30 | ₩60,488 | ₩60,595 | ₩59,784 | ₩59,818 | -1.11% | 47.1만 |
|---|
| 2026.07.29 | ₩59,556 | ₩60,401 | ₩59,536 | ₩60,092 | +0.90% | 57.8만 |
|---|
| 2026.07.28 | ₩59,388 | ₩60,428 | ₩59,388 | ₩60,280 | +1.50% | 40.7만 |
|---|
| 2026.07.27 | ₩59,395 | ₩59,506 | ₩58,765 | ₩59,120 | -0.46% | 63.4만 |
|---|
| 2026.07.24 | ₩58,564 | ₩59,412 | ₩58,470 | ₩58,738 | +0.30% | 55만 |
|---|
| 2026.07.23 | ₩57,357 | ₩58,443 | ₩56,506 | ₩58,343 | +1.72% | 72만 |
|---|
| 2026.07.22 | ₩58,772 | ₩58,772 | ₩57,243 | ₩58,068 | -1.20% | 56.3만 |
|---|
| 2026.07.21 | ₩59,067 | ₩60,381 | ₩57,907 | ₩58,872 | -0.33% | 113.5만 |
|---|
| 2026.07.20 | ₩58,242 | ₩58,440 | ₩57,075 | ₩57,377 | -1.48% | 74.6만 |
|---|
| 2026.07.17 | ₩58,450 | ₩59,187 | ₩57,699 | ₩58,289 | -0.28% | 58.3만 |
|---|
| 2026.07.16 | ₩57,833 | ₩59,650 | ₩57,612 | ₩59,261 | +2.47% | 48.3만 |
|---|
| 2026.07.15 | ₩57,706 | ₩58,215 | ₩57,384 | ₩57,712 | +0.01% | 38만 |
|---|
| 2026.07.14 | ₩56,941 | ₩57,739 | ₩56,928 | ₩57,303 | +0.64% | 55.3만 |
|---|
| 2026.07.13 | ₩57,484 | ₩57,709 | ₩56,539 | ₩56,935 | -0.96% | 35.1만 |
|---|
| 2026.07.10 | ₩57,089 | ₩57,585 | ₩56,559 | ₩57,223 | +0.23% | 57.4만 |
|---|
| 2026.07.09 | ₩56,459 | ₩57,525 | ₩56,459 | ₩56,955 | +0.88% | 65.5만 |
|---|
| 2026.07.08 | ₩57,598 | ₩57,598 | ₩55,973 | ₩56,291 | -2.27% | 65.4만 |
|---|
| 2026.07.07 | ₩59,000 | ₩59,120 | ₩57,692 | ₩57,692 | -2.22% | 51.5만 |
|---|
| 2026.07.06 | ₩57,652 | ₩59,020 | ₩57,478 | ₩58,866 | +2.10% | 44.7만 |
|---|
| 2026.07.02 | ₩60,180 | ₩60,300 | ₩57,905 | ₩58,088 | -3.48% | 97.2만 |
|---|
| 2026.07.01 | ₩58,162 | ₩60,072 | ₩57,930 | ₩59,563 | +2.41% | 70만 |
|---|
| 2026.06.30 | ₩58,027 | ₩59,040 | ₩57,867 | ₩58,162 | +0.23% | 84.8만 |
|---|
| 2026.06.29 | ₩58,530 | ₩59,026 | ₩57,920 | ₩58,436 | -0.16% | 78.1만 |
|---|
| 2026.06.26 | ₩58,617 | ₩59,425 | ₩58,373 | ₩59,348 | +1.25% | 312만 |
|---|
| 2026.06.25 | ₩57,062 | ₩58,510 | ₩56,975 | ₩58,436 | +2.41% | 65.4만 |
|---|
| 2026.06.24 | ₩55,661 | ₩56,968 | ₩55,661 | ₩56,847 | +2.13% | 77.7만 |
|---|
| 2026.06.23 | ₩54,937 | ₩55,748 | ₩54,705 | ₩55,607 | +1.22% | 63.5만 |
|---|
| 2026.06.22 | ₩54,092 | ₩55,178 | ₩54,092 | ₩54,923 | +1.54% | 74.2만 |
|---|
| 2026.06.18 | ₩53,710 | ₩54,434 | ₩53,710 | ₩53,944 | +0.44% | 197.1만 |
|---|
| 2026.06.17 | ₩54,400 | ₩55,091 | ₩52,825 | ₩53,428 | -1.79% | 62.3만 |
|---|
| 2026.06.16 | ₩55,205 | ₩55,419 | ₩54,347 | ₩54,756 | -0.81% | 44.9만 |
|---|
| 2026.06.15 | ₩55,466 | ₩56,298 | ₩53,904 | ₩54,347 | -2.02% | 60.9만 |
|---|
| 2026.06.12 | ₩54,937 | ₩55,379 | ₩54,846 | ₩55,238 | +0.55% | 38.4만 |
|---|
| 2026.06.11 | ₩54,226 | ₩54,829 | ₩53,830 | ₩54,682 | +0.84% | 49.6만 |
|---|
| 2026.06.10 | ₩53,267 | ₩54,367 | ₩53,073 | ₩53,730 | +0.87% | 39.4만 |
|---|
| 2026.06.09 | ₩52,838 | ₩54,156 | ₩52,838 | ₩53,140 | +0.57% | 37.7만 |
|---|
| 2026.06.08 | ₩52,691 | ₩53,428 | ₩52,429 | ₩52,429 | -0.50% | 37.7만 |
|---|
| 2026.06.05 | ₩52,463 | ₩53,012 | ₩52,168 | ₩52,396 | -0.13% | 37.4만 |
|---|
| 2026.06.04 | ₩51,732 | ₩52,466 | ₩51,732 | ₩52,295 | +1.09% | 47.8만 |
|---|
| 2026.06.03 | ₩51,209 | ₩51,209 | ₩50,508 | ₩50,706 | -0.98% | 53.7만 |
|---|
| 2026.06.02 | ₩51,222 | ₩52,412 | ₩51,216 | ₩51,799 | +1.13% | 41만 |
|---|
| 2026.06.01 | ₩51,725 | ₩51,759 | ₩50,612 | ₩51,457 | -0.52% | 50.7만 |
|---|
| 2026.05.29 | ₩52,101 | ₩52,547 | ₩51,678 | ₩52,288 | +0.36% | 40만 |
|---|
| 2026.05.28 | ₩51,685 | ₩52,255 | ₩51,229 | ₩52,040 | +0.69% | 38만 |
|---|
| 2026.05.27 | ₩52,872 | ₩52,952 | ₩51,698 | ₩52,054 | -1.55% | 33.7만 |
|---|
| 2026.05.26 | ₩52,020 | ₩52,744 | ₩52,007 | ₩52,516 | +0.95% | 34만 |
|---|
| 2026.05.22 | ₩51,960 | ₩52,449 | ₩51,710 | ₩51,900 | -0.12% | 24.9만 |
|---|
| 2026.05.21 | ₩51,088 | ₩52,181 | ₩50,746 | ₩52,007 | +1.80% | 50.3만 |
|---|
| 2026.05.20 | ₩50,780 | ₩52,215 | ₩50,780 | ₩51,759 | +1.93% | 39.2만 |
|---|
| 2026.05.19 | ₩50,847 | ₩50,954 | ₩50,391 | ₩50,733 | -0.22% | 34.8만 |
|---|
| 2026.05.18 | ₩50,652 | ₩51,511 | ₩50,572 | ₩51,061 | +0.81% | 36.9만 |
|---|
| 2026.05.15 | ₩51,182 | ₩51,216 | ₩49,928 | ₩50,284 | -1.76% | 40.2만 |
|---|
| 2026.05.14 | ₩51,236 | ₩51,806 | ₩50,229 | ₩51,175 | -0.12% | 42.7만 |
|---|
| 2026.05.13 | ₩51,330 | ₩51,537 | ₩50,559 | ₩50,612 | -1.40% | 45.5만 |
|---|
| 2026.05.12 | ₩51,645 | ₩51,849 | ₩50,136 | ₩51,511 | -0.26% | 41.1만 |
|---|
| 2026.05.11 | ₩53,455 | ₩53,455 | ₩51,397 | ₩51,537 | -3.59% | 63.2만 |
|---|
| 2026.05.08 | ₩53,173 | ₩53,763 | ₩53,093 | ₩53,287 | +0.21% | 41만 |
|---|
| 2026.05.07 | ₩53,623 | ₩53,958 | ₩53,006 | ₩53,227 | -0.74% | 37.4만 |
|---|
| 2026.05.06 | ₩53,978 | ₩54,219 | ₩53,093 | ₩53,415 | -1.04% | 40.2만 |
|---|
| 2026.05.05 | ₩52,731 | ₩53,706 | ₩52,449 | ₩53,368 | +1.21% | 25.5만 |
|---|
| 2026.05.04 | ₩53,187 | ₩53,512 | ₩52,463 | ₩52,510 | -1.27% | 51만 |
|---|
| 2026.05.01 | ₩53,421 | ₩54,451 | ₩52,878 | ₩53,576 | +0.29% | 73.5만 |
|---|
| 2026.04.30 | ₩52,020 | ₩53,582 | ₩52,007 | ₩53,381 | +2.62% | 54.7만 |
|---|
| 2026.04.29 | ₩52,899 | ₩53,385 | ₩52,228 | ₩52,469 | -0.81% | 37.2만 |
|---|
| 2026.04.28 | ₩53,951 | ₩54,270 | ₩53,207 | ₩53,281 | -1.24% | 43.8만 |
|---|
| 2026.04.27 | ₩53,053 | ₩53,971 | ₩52,674 | ₩53,455 | +0.76% | 38.9만 |
|---|
| 2026.04.24 | ₩53,334 | ₩54,032 | ₩52,912 | ₩53,106 | -0.43% | 53.1만 |
|---|
| 2026.04.23 | ₩52,899 | ₩53,730 | ₩52,255 | ₩53,582 | +1.29% | 39.7만 |
|---|
| 2026.04.22 | ₩52,972 | ₩53,267 | ₩52,181 | ₩52,624 | -0.66% | 70.3만 |
|---|
| 2026.04.21 | ₩53,059 | ₩54,066 | ₩51,913 | ₩52,992 | -0.13% | 86.1만 |
|---|
| 2026.04.20 | ₩52,040 | ₩52,597 | ₩52,040 | ₩52,389 | +0.67% | 38.6만 |
|---|
| 2026.04.17 | ₩51,806 | ₩53,421 | ₩51,540 | ₩52,201 | +0.76% | 77.5만 |
|---|
| 2026.04.16 | ₩51,209 | ₩51,481 | ₩50,686 | ₩50,860 | -0.68% | 34.6만 |
|---|
| 2026.04.15 | ₩52,463 | ₩52,697 | ₩51,410 | ₩51,457 | -1.92% | 44.6만 |
|---|
| 2026.04.14 | ₩52,570 | ₩52,774 | ₩51,856 | ₩52,490 | -0.15% | 61.3만 |
|---|
| 2026.04.13 | ₩52,121 | ₩52,952 | ₩51,558 | ₩52,805 | +1.31% | 51.1만 |
|---|
| 2026.04.10 | ₩53,321 | ₩53,321 | ₩52,312 | ₩52,396 | -1.74% | 33.1만 |
|---|
| 2026.04.09 | ₩51,906 | ₩53,576 | ₩51,430 | ₩53,468 | +3.01% | 44.3만 |
|---|
| 2026.04.08 | ₩52,268 | ₩52,751 | ₩51,752 | ₩52,302 | +0.06% | 65.6만 |
|---|
| 2026.04.07 | ₩49,385 | ₩50,341 | ₩49,131 | ₩50,076 | +1.40% | 66.1만 |
|---|
| 2026.04.06 | ₩48,936 | ₩49,657 | ₩48,474 | ₩49,533 | +1.22% | 61.5만 |
|---|
| 2026.04.02 | ₩48,326 | ₩49,372 | ₩48,111 | ₩49,023 | +1.44% | 45.7만 |
|---|
| 2026.04.01 | ₩48,983 | ₩49,727 | ₩48,809 | ₩49,037 | +0.11% | 36.4만 |
|---|
| 2026.03.31 | ₩49,043 | ₩49,204 | ₩48,004 | ₩48,829 | -0.44% | 96.2만 |
|---|
| 2026.03.30 | ₩49,097 | ₩49,097 | ₩48,145 | ₩48,373 | -1.47% | 70.4만 |
|---|
| 2026.03.27 | ₩48,923 | ₩49,379 | ₩48,259 | ₩48,628 | -0.60% | 54.1만 |
|---|
| 2026.03.26 | ₩48,970 | ₩49,650 | ₩48,829 | ₩49,198 | +0.47% | 37.3만 |
|---|
| 2026.03.25 | ₩50,230 | ₩50,569 | ₩49,332 | ₩49,519 | -1.41% | 46.6만 |
|---|
| 2026.03.24 | ₩48,701 | ₩50,364 | ₩48,701 | ₩49,962 | +2.59% | 93.9만 |
|---|
| 2026.03.23 | ₩49,821 | ₩50,629 | ₩49,271 | ₩49,291 | -1.06% | 79.4만 |
|---|
| 2026.03.20 | ₩48,655 | ₩49,157 | ₩47,837 | ₩48,480 | -0.36% | 182.6만 |
|---|
| 2026.03.19 | ₩47,957 | ₩48,923 | ₩47,629 | ₩48,474 | +1.08% | 51.4만 |
|---|
| 2026.03.18 | ₩49,043 | ₩49,560 | ₩48,004 | ₩48,239 | -1.64% | 72.9만 |
|---|
| 2026.03.17 | ₩50,156 | ₩50,391 | ₩48,998 | ₩49,238 | -1.83% | 53.5만 |
|---|
| 2026.03.16 | ₩49,768 | ₩50,311 | ₩49,201 | ₩49,432 | -0.67% | 64.8만 |
|---|
| 2026.03.13 | ₩48,701 | ₩49,546 | ₩47,505 | ₩49,030 | +0.67% | 88.6만 |
|---|
| 2026.03.12 | ₩47,994 | ₩49,982 | ₩47,790 | ₩48,172 | +0.37% | 116.1만 |
|---|
| 2026.03.11 | ₩49,700 | ₩49,932 | ₩48,842 | ₩49,620 | -0.16% | 79.8만 |
|---|
| 2026.03.10 | ₩50,592 | ₩51,574 | ₩49,821 | ₩50,203 | -0.77% | 88.5만 |
|---|
| 2026.03.09 | ₩49,580 | ₩51,015 | ₩48,205 | ₩50,766 | +2.39% | 143.1만 |
|---|
| 2026.03.06 | ₩51,169 | ₩51,310 | ₩49,949 | ₩50,505 | -1.30% | 160.2만 |
|---|
| 2026.03.05 | ₩52,798 | ₩53,348 | ₩52,104 | ₩52,899 | +0.19% | 82.6만 |
|---|
| 2026.03.04 | ₩54,132 | ₩54,152 | ₩53,378 | ₩53,602 | -0.98% | 48.2만 |
|---|
| 2026.03.03 | ₩53,120 | ₩54,782 | ₩52,650 | ₩53,965 | +1.59% | 88.1만 |
|---|
| 2026.03.02 | ₩53,408 | ₩55,118 | ₩53,200 | ₩54,682 | +2.39% | 81.2만 |
|---|
| 2026.02.27 | ₩56,566 | ₩57,223 | ₩53,864 | ₩54,313 | -3.98% | 80.7만 |
|---|
| 2026.02.26 | ₩58,007 | ₩59,167 | ₩57,384 | ₩57,518 | -0.84% | 59.8만 |
|---|
| 2026.02.25 | ₩56,613 | ₩57,930 | ₩55,962 | ₩57,672 | +1.87% | 82.6만 |
|---|
| 2026.02.24 | ₩55,895 | ₩56,532 | ₩55,440 | ₩56,103 | +0.37% | 41.5만 |
|---|
| 2026.02.23 | ₩57,987 | ₩58,322 | ₩55,051 | ₩55,781 | -3.80% | 70.6만 |
|---|
| 2026.02.20 | ₩57,142 | ₩58,269 | ₩56,670 | ₩58,175 | +1.81% | 39만 |
|---|
| 2026.02.19 | ₩56,673 | ₩57,337 | ₩56,137 | ₩57,183 | +0.90% | 43.6만 |
|---|
| 2026.02.18 | ₩58,108 | ₩59,080 | ₩57,039 | ₩57,156 | -1.64% | 48만 |
|---|
| 2026.02.17 | ₩58,108 | ₩58,735 | ₩57,089 | ₩58,094 | -0.02% | 35.4만 |
|---|
| 2026.02.13 | ₩57,699 | ₩59,382 | ₩57,639 | ₩57,753 | +0.09% | 60.9만 |
|---|
| 2026.02.12 | ₩58,135 | ₩58,668 | ₩56,385 | ₩57,732 | -0.69% | 63.8만 |
|---|
| 2026.02.11 | ₩58,396 | ₩58,707 | ₩56,626 | ₩57,572 | -1.41% | 64.3만 |
|---|
| 2026.02.10 | ₩57,732 | ₩58,242 | ₩57,035 | ₩57,940 | +0.36% | 42.7만 |
|---|
| 2026.02.09 | ₩57,397 | ₩58,048 | ₩57,092 | ₩57,820 | +0.74% | 55.5만 |
|---|
| 2026.02.06 | ₩57,417 | ₩58,745 | ₩57,350 | ₩57,444 | +0.05% | 60.2만 |
|---|
| 2026.02.05 | ₩57,860 | ₩58,577 | ₩56,707 | ₩57,169 | -1.19% | 58.2만 |
|---|
| 2026.02.04 | ₩56,995 | ₩58,480 | ₩56,740 | ₩57,558 | +0.99% | 60.6만 |
|---|
| 2026.02.03 | ₩56,532 | ₩57,793 | ₩55,930 | ₩56,552 | +0.04% | 72.9만 |
|---|
| 2026.02.02 | ₩54,856 | ₩57,163 | ₩54,524 | ₩56,539 | +3.07% | 79.9만 |
|---|
| 2026.01.30 | ₩54,970 | ₩55,654 | ₩54,213 | ₩54,876 | -0.17% | 67.5만 |
|---|
| 2026.01.29 | ₩53,991 | ₩55,553 | ₩53,931 | ₩55,010 | +1.89% | 70.4만 |
|---|
| 2026.01.28 | ₩54,179 | ₩54,903 | ₩53,495 | ₩53,810 | -0.68% | 73.2만 |
|---|
| 2026.01.27 | ₩54,917 | ₩55,533 | ₩53,680 | ₩53,998 | -1.67% | 45.2만 |
|---|
| 2026.01.26 | ₩54,970 | ₩55,835 | ₩54,823 | ₩54,850 | -0.22% | 73.8만 |
|---|
| 2026.01.23 | ₩57,739 | ₩58,825 | ₩53,807 | ₩54,970 | -4.80% | 116.5만 |
|---|
| 2026.01.22 | ₩58,597 | ₩59,717 | ₩58,011 | ₩58,128 | -0.80% | 101.3만 |
|---|
| 2026.01.21 | ₩55,118 | ₩58,986 | ₩55,118 | ₩58,638 | +6.39% | 142.6만 |
|---|
| 2026.01.20 | ₩51,531 | ₩52,288 | ₩50,867 | ₩51,175 | -0.69% | 47만 |
|---|
| 2026.01.16 | ₩52,335 | ₩53,207 | ₩52,248 | ₩52,469 | +0.26% | 61.6만 |
|---|
| 2026.01.15 | ₩51,316 | ₩52,628 | ₩51,129 | ₩52,503 | +2.31% | 42.3만 |
|---|
| 2026.01.14 | ₩50,264 | ₩51,444 | ₩50,210 | ₩51,343 | +2.15% | 38.3만 |
|---|
| 2026.01.13 | ₩50,404 | ₩51,792 | ₩50,096 | ₩50,364 | -0.08% | 45만 |
|---|
| 2026.01.12 | ₩50,116 | ₩50,720 | ₩49,778 | ₩50,156 | +0.08% | 30만 |
|---|
| 2026.01.09 | ₩51,236 | ₩51,432 | ₩50,304 | ₩50,780 | -0.89% | 41.1만 |
|---|
| 2026.01.08 | ₩49,037 | ₩51,444 | ₩49,037 | ₩51,175 | +4.36% | 40.7만 |
|---|
| 2026.01.07 | ₩49,975 | ₩49,975 | ₩49,151 | ₩49,412 | -1.13% | 40.2만 |
|---|
| 2026.01.06 | ₩48,903 | ₩50,200 | ₩48,903 | ₩49,975 | +2.19% | 53.6만 |
|---|
| 2026.01.05 | ₩48,085 | ₩50,132 | ₩48,085 | ₩49,392 | +2.72% | 70.3만 |
|---|
| 2026.01.02 | ₩47,910 | ₩48,551 | ₩47,346 | ₩48,152 | +0.50% | 40.7만 |
|---|
| 2025.12.31 | ₩48,769 | ₩48,983 | ₩48,058 | ₩48,132 | -1.31% | 45만 |
|---|
| 2025.12.30 | ₩48,970 | ₩49,097 | ₩48,517 | ₩48,554 | -0.85% | 30.2만 |
|---|
| 2025.12.29 | ₩49,506 | ₩49,583 | ₩48,849 | ₩49,084 | -0.85% | 30.5만 |
|---|
| 2025.12.26 | ₩49,385 | ₩49,640 | ₩48,628 | ₩49,338 | -0.10% | 24.2만 |
|---|
| 2025.12.24 | ₩49,593 | ₩49,902 | ₩48,862 | ₩49,479 | -0.23% | 18.6만 |
|---|
| 2025.12.23 | ₩49,640 | ₩50,280 | ₩49,493 | ₩49,593 | -0.09% | 63.6만 |
|---|
| 2025.12.22 | ₩48,762 | ₩49,848 | ₩48,738 | ₩49,841 | +2.21% | 61.4만 |
|---|
| 2025.12.19 | ₩49,989 | ₩50,371 | ₩48,420 | ₩48,708 | -2.56% | 253.8만 |
|---|
| 2025.12.18 | ₩50,311 | ₩50,834 | ₩48,876 | ₩48,950 | -2.71% | 58만 |
|---|
| 2025.12.17 | ₩49,828 | ₩51,092 | ₩49,747 | ₩49,761 | -0.13% | 69.8만 |
|---|
| 2025.12.16 | ₩49,888 | ₩50,233 | ₩49,426 | ₩50,123 | +0.47% | 81만 |
|---|
| 2025.12.15 | ₩50,418 | ₩51,605 | ₩49,432 | ₩49,452 | -1.91% | 65.4만 |
|---|
| 2025.12.12 | ₩50,847 | ₩50,954 | ₩49,680 | ₩49,915 | -1.83% | 88.1만 |
|---|
| 2025.12.11 | ₩50,807 | ₩51,450 | ₩50,470 | ₩50,619 | -0.37% | 36.4만 |
|---|
| 2025.12.10 | ₩48,936 | ₩51,403 | ₩48,614 | ₩50,820 | +3.85% | 131.4만 |
|---|
| 2025.12.09 | ₩49,332 | ₩50,197 | ₩48,695 | ₩48,856 | -0.96% | 37.6만 |
|---|
| 2025.12.08 | ₩48,748 | ₩49,600 | ₩48,440 | ₩49,258 | +1.05% | 60.1만 |
|---|
| 2025.12.05 | ₩47,910 | ₩48,869 | ₩47,877 | ₩48,433 | +1.09% | 48만 |
|---|
| 2025.12.04 | ₩47,743 | ₩48,678 | ₩47,642 | ₩48,078 | +0.70% | 45.4만 |
|---|
| 2025.12.03 | ₩47,615 | ₩48,406 | ₩47,408 | ₩48,044 | +0.90% | 43.5만 |
|---|
| 2025.12.02 | ₩48,460 | ₩48,514 | ₩47,357 | ₩47,468 | -2.05% | 43.9만 |
|---|
| 2025.12.01 | ₩47,394 | ₩48,601 | ₩47,394 | ₩48,051 | +1.39% | 45.8만 |
|---|
| 2025.11.28 | ₩47,830 | ₩48,031 | ₩47,434 | ₩47,689 | -0.29% | 34.4만 |
|---|
| 2025.11.26 | ₩48,105 | ₩48,869 | ₩47,723 | ₩47,796 | -0.64% | 75.6만 |
|---|
| 2025.11.25 | ₩47,287 | ₩48,916 | ₩47,287 | ₩48,500 | +2.57% | 38.2만 |
|---|
| 2025.11.24 | ₩47,153 | ₩47,361 | ₩46,704 | ₩46,905 | -0.53% | 39.8만 |
|---|
| 2025.11.21 | ₩45,644 | ₩47,790 | ₩45,644 | ₩47,226 | +3.47% | 48.9만 |
|---|
| 2025.11.20 | ₩46,462 | ₩47,434 | ₩45,329 | ₩45,430 | -2.22% | 38만 |
|---|
| 2025.11.19 | ₩45,872 | ₩46,509 | ₩45,182 | ₩46,201 | +0.72% | 30.6만 |
|---|
| 2025.11.18 | ₩45,604 | ₩46,546 | ₩45,054 | ₩45,785 | +0.40% | 41.5만 |
|---|
| 2025.11.17 | ₩47,682 | ₩48,004 | ₩45,510 | ₩45,738 | -4.08% | 27.9만 |
|---|
| 2025.11.14 | ₩47,367 | ₩47,770 | ₩46,573 | ₩47,770 | +0.85% | 42.2만 |
|---|
| 2025.11.13 | ₩47,629 | ₩48,242 | ₩47,099 | ₩47,381 | -0.52% | 35.3만 |
|---|
| 2025.11.12 | ₩48,701 | ₩49,033 | ₩47,783 | ₩47,783 | -1.89% | 51.3만 |
|---|
| 2025.11.11 | ₩48,380 | ₩48,956 | ₩48,031 | ₩48,500 | +0.25% | 29.6만 |
|---|
| 2025.11.10 | ₩48,199 | ₩48,762 | ₩47,877 | ₩48,366 | +0.35% | 42.1만 |
|---|
| 2025.11.07 | ₩47,253 | ₩48,118 | ₩46,281 | ₩48,111 | +1.82% | 34.2만 |
|---|
| 2025.11.06 | ₩47,629 | ₩48,085 | ₩46,887 | ₩47,334 | -0.62% | 33.2만 |
|---|
| 2025.11.05 | ₩47,367 | ₩48,274 | ₩46,878 | ₩47,709 | +0.72% | 46.1만 |
|---|
| 2025.11.04 | ₩46,925 | ₩47,324 | ₩46,516 | ₩47,012 | +0.19% | 55만 |
|---|
| 2025.11.03 | ₩46,965 | ₩47,461 | ₩46,160 | ₩47,428 | +0.99% | 58.8만 |
|---|
| 2025.10.31 | ₩45,872 | ₩47,297 | ₩45,403 | ₩47,113 | +2.70% | 59.1만 |
|---|
| 2025.10.30 | ₩46,060 | ₩47,139 | ₩45,845 | ₩46,301 | +0.52% | 51.5만 |
|---|
| 2025.10.29 | ₩47,361 | ₩47,957 | ₩45,921 | ₩46,174 | -2.51% | 44.3만 |
|---|
| 2025.10.28 | ₩47,488 | ₩48,118 | ₩47,247 | ₩47,736 | +0.52% | 40.4만 |
|---|
| 2025.10.27 | ₩47,810 | ₩48,058 | ₩47,320 | ₩47,555 | -0.53% | 47.4만 |
|---|
| 2025.10.24 | ₩48,071 | ₩48,393 | ₩47,495 | ₩47,535 | -1.12% | 35.6만 |
|---|
| 2025.10.23 | ₩47,622 | ₩48,219 | ₩46,821 | ₩47,461 | -0.34% | 70.5만 |
|---|
| 2025.10.22 | ₩47,857 | ₩48,517 | ₩46,965 | ₩47,508 | -0.73% | 101만 |
|---|
| 2025.10.21 | ₩49,680 | ₩50,277 | ₩47,213 | ₩47,676 | -4.04% | 104.3만 |
|---|
| 2025.10.20 | ₩50,512 | ₩51,457 | ₩50,103 | ₩51,155 | +1.27% | 46.5만 |
|---|
| 2025.10.17 | ₩50,532 | ₩50,894 | ₩49,794 | ₩50,425 | -0.21% | 53.6만 |
|---|
| 2025.10.16 | ₩52,952 | ₩53,261 | ₩49,828 | ₩50,143 | -5.31% | 61.9만 |
|---|
| 2025.10.15 | ₩54,487 | ₩54,711 | ₩52,945 | ₩53,569 | -1.69% | 33만 |
|---|
| 2025.10.14 | ₩52,094 | ₩54,675 | ₩51,987 | ₩54,280 | +4.20% | 34.1만 |
|---|
| 2025.10.13 | ₩52,127 | ₩52,865 | ₩51,350 | ₩52,322 | +0.37% | 33.6만 |
|---|
| 2025.10.10 | ₩53,951 | ₩54,471 | ₩51,323 | ₩51,464 | -4.61% | 37.8만 |
|---|