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 | ₩51,334 | ₩51,521 | ₩50,813 | ₩51,280 | -0.10% | 34.7만 |
| 2026.10.08 | ₩51,053 | ₩51,748 | ₩50,079 | ₩51,534 | +0.94% | 54.4만 |
| 2026.10.07 | ₩50,867 | ₩51,748 | ₩50,455 | ₩50,973 | +0.21% | 62.3만 |
| 2026.10.06 | ₩52,656 | ₩53,296 | ₩51,587 | ₩51,694 | -1.83% | 92.6만 |
| 2026.10.05 | ₩53,563 | ₩53,563 | ₩52,542 | ₩52,749 | -1.52% | 64.7만 |
| 2026.10.02 | ₩53,336 | ₩53,924 | ₩53,216 | ₩53,603 | +0.50% | 56.7만 |
| 2026.10.01 | ₩52,802 | ₩53,310 | ₩51,694 | ₩53,069 | +0.51% | 62.6만 |
| 2026.09.30 | ₩53,790 | ₩55,332 | ₩53,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,376 |
| -0.77% |
| 53.3만 |
| 2026.09.29 | ₩54,511 | ₩54,919 | ₩53,483 | ₩53,510 | -1.84% | 58.2만 |
|---|
| 2026.09.28 | ₩54,805 | ₩55,392 | ₩54,271 | ₩54,765 | -0.07% | 58만 |
|---|
| 2026.09.25 | ₩55,312 | ₩55,700 | ₩54,752 | ₩55,152 | -0.29% | 77.8만 |
|---|
| 2026.09.24 | ₩55,206 | ₩55,339 | ₩54,144 | ₩55,072 | -0.24% | 61.1만 |
|---|
| 2026.09.23 | ₩55,619 | ₩55,860 | ₩54,952 | ₩54,965 | -1.18% | 73.4만 |
|---|
| 2026.09.22 | ₩56,447 | ₩56,514 | ₩55,613 | ₩55,740 | -1.25% | 88.2만 |
|---|
| 2026.09.21 | ₩55,526 | ₩56,420 | ₩55,166 | ₩55,967 | +0.79% | 85.5만 |
|---|
| 2026.09.18 | ₩54,471 | ₩55,633 | ₩54,064 | ₩55,339 | +1.59% | 216.7만 |
|---|
| 2026.09.17 | ₩55,806 | ₩55,833 | ₩54,445 | ₩54,672 | -2.03% | 53.3만 |
|---|
| 2026.09.16 | ₩56,621 | ₩56,621 | ₩54,057 | ₩55,112 | -2.66% | 79.5만 |
|---|
| 2026.09.15 | ₩56,661 | ₩57,061 | ₩56,354 | ₩56,514 | -0.26% | 67.8만 |
|---|
| 2026.09.14 | ₩56,087 | ₩56,955 | ₩56,087 | ₩56,474 | +0.69% | 77.4만 |
|---|
| 2026.09.11 | ₩57,262 | ₩57,315 | ₩55,860 | ₩56,247 | -1.77% | 46.7만 |
|---|
| 2026.09.10 | ₩55,980 | ₩56,527 | ₩55,539 | ₩56,527 | +0.98% | 46.1만 |
|---|
| 2026.09.09 | ₩56,741 | ₩56,741 | ₩55,453 | ₩56,140 | -1.06% | 67.1만 |
|---|
| 2026.09.08 | ₩57,475 | ₩57,555 | ₩56,955 | ₩57,008 | -0.81% | 59.3만 |
|---|
| 2026.09.04 | ₩56,461 | ₩57,916 | ₩56,461 | ₩57,582 | +1.99% | 38.1만 |
|---|
| 2026.09.03 | ₩56,928 | ₩57,509 | ₩56,494 | ₩56,741 | -0.33% | 35.9만 |
|---|
| 2026.09.02 | ₩55,806 | ₩57,008 | ₩55,606 | ₩56,474 | +1.20% | 64.1만 |
|---|
| 2026.09.01 | ₩57,355 | ₩57,569 | ₩54,965 | ₩55,446 | -3.33% | 55.9만 |
|---|
| 2026.08.31 | ₩57,408 | ₩57,622 | ₩56,881 | ₩57,462 | +0.09% | 45.6만 |
|---|
| 2026.08.28 | ₩58,009 | ₩58,183 | ₩57,368 | ₩57,675 | -0.58% | 51.1만 |
|---|
| 2026.08.27 | ₩57,088 | ₩57,849 | ₩56,474 | ₩57,662 | +1.01% | 41.8만 |
|---|
| 2026.08.26 | ₩57,769 | ₩57,956 | ₩57,328 | ₩57,822 | +0.09% | 51.1만 |
|---|
| 2026.08.25 | ₩58,770 | ₩58,790 | ₩57,288 | ₩57,582 | -2.02% | 38.9만 |
|---|
| 2026.08.24 | ₩57,983 | ₩59,137 | ₩57,916 | ₩58,663 | +1.17% | 53만 |
|---|
| 2026.08.21 | ₩58,730 | ₩59,586 | ₩57,422 | ₩57,862 | -1.48% | 45.4만 |
|---|
| 2026.08.20 | ₩58,296 | ₩58,690 | ₩57,959 | ₩58,263 | -0.06% | 44.4만 |
|---|
| 2026.08.19 | ₩60,326 | ₩60,406 | ₩58,336 | ₩58,597 | -2.87% | 47.9만 |
|---|
| 2026.08.18 | ₩60,893 | ₩61,000 | ₩59,860 | ₩60,092 | -1.32% | 53.1만 |
|---|
| 2026.08.17 | ₩60,873 | ₩61,377 | ₩60,269 | ₩60,432 | -0.72% | 33.9만 |
|---|
| 2026.08.14 | ₩60,773 | ₩61,467 | ₩59,988 | ₩60,966 | +0.32% | 35만 |
|---|
| 2026.08.13 | ₩60,993 | ₩61,407 | ₩60,372 | ₩61,100 | +0.18% | 44.6만 |
|---|
| 2026.08.12 | ₩59,745 | ₩60,606 | ₩59,364 | ₩60,379 | +1.06% | 37.3만 |
|---|
| 2026.08.11 | ₩59,331 | ₩60,052 | ₩58,567 | ₩59,598 | +0.45% | 37.8만 |
|---|
| 2026.08.10 | ₩59,011 | ₩59,358 | ₩58,435 | ₩59,044 | +0.06% | 37.4만 |
|---|
| 2026.08.07 | ₩59,184 | ₩59,625 | ₩58,560 | ₩59,358 | +0.29% | 28.4만 |
|---|
| 2026.08.06 | ₩60,746 | ₩60,926 | ₩59,461 | ₩59,518 | -2.02% | 34.1만 |
|---|
| 2026.08.05 | ₩60,666 | ₩60,838 | ₩60,079 | ₩60,379 | -0.47% | 42.1만 |
|---|
| 2026.08.04 | ₩60,099 | ₩61,280 | ₩59,608 | ₩60,666 | +0.94% | 48.2만 |
|---|
| 2026.08.03 | ₩58,930 | ₩60,655 | ₩58,880 | ₩60,079 | +1.95% | 49.4만 |
|---|
| 2026.07.31 | ₩59,591 | ₩59,945 | ₩58,914 | ₩59,745 | +0.26% | 50.1만 |
|---|
| 2026.07.30 | ₩60,225 | ₩60,332 | ₩59,525 | ₩59,558 | -1.11% | 47.1만 |
|---|
| 2026.07.29 | ₩59,298 | ₩60,139 | ₩59,278 | ₩59,832 | +0.90% | 57.8만 |
|---|
| 2026.07.28 | ₩59,131 | ₩60,165 | ₩59,131 | ₩60,019 | +1.50% | 40.7만 |
|---|
| 2026.07.27 | ₩59,137 | ₩59,248 | ₩58,510 | ₩58,864 | -0.46% | 63.4만 |
|---|
| 2026.07.24 | ₩58,310 | ₩59,154 | ₩58,216 | ₩58,483 | +0.30% | 55만 |
|---|
| 2026.07.23 | ₩57,108 | ₩58,189 | ₩56,260 | ₩58,089 | +1.72% | 72만 |
|---|
| 2026.07.22 | ₩58,517 | ₩58,517 | ₩56,995 | ₩57,816 | -1.20% | 56.3만 |
|---|
| 2026.07.21 | ₩58,810 | ₩60,119 | ₩57,655 | ₩58,617 | -0.33% | 113.5만 |
|---|
| 2026.07.20 | ₩57,989 | ₩58,186 | ₩56,828 | ₩57,128 | -1.48% | 74.6만 |
|---|
| 2026.07.17 | ₩58,196 | ₩58,930 | ₩57,448 | ₩58,036 | -0.28% | 58.3만 |
|---|
| 2026.07.16 | ₩57,582 | ₩59,391 | ₩57,362 | ₩59,004 | +2.47% | 48.3만 |
|---|
| 2026.07.15 | ₩57,455 | ₩57,962 | ₩57,135 | ₩57,462 | +0.01% | 38만 |
|---|
| 2026.07.14 | ₩56,694 | ₩57,489 | ₩56,681 | ₩57,055 | +0.64% | 55.3만 |
|---|
| 2026.07.13 | ₩57,235 | ₩57,459 | ₩56,294 | ₩56,687 | -0.96% | 35.1만 |
|---|
| 2026.07.10 | ₩56,841 | ₩57,335 | ₩56,314 | ₩56,975 | +0.23% | 57.4만 |
|---|
| 2026.07.09 | ₩56,214 | ₩57,275 | ₩56,214 | ₩56,708 | +0.88% | 65.5만 |
|---|
| 2026.07.08 | ₩57,348 | ₩57,348 | ₩55,730 | ₩56,047 | -2.27% | 65.4만 |
|---|
| 2026.07.07 | ₩58,744 | ₩58,864 | ₩57,442 | ₩57,442 | -2.22% | 51.5만 |
|---|
| 2026.07.06 | ₩57,402 | ₩58,764 | ₩57,228 | ₩58,610 | +2.10% | 44.7만 |
|---|
| 2026.07.02 | ₩59,918 | ₩60,039 | ₩57,654 | ₩57,836 | -3.48% | 97.2만 |
|---|
| 2026.07.01 | ₩57,909 | ₩59,812 | ₩57,679 | ₩59,304 | +2.41% | 70만 |
|---|
| 2026.06.30 | ₩57,776 | ₩58,784 | ₩57,615 | ₩57,909 | +0.23% | 84.8만 |
|---|
| 2026.06.29 | ₩58,276 | ₩58,770 | ₩57,669 | ₩58,183 | -0.16% | 78.1만 |
|---|
| 2026.06.26 | ₩58,363 | ₩59,167 | ₩58,119 | ₩59,091 | +1.25% | 312만 |
|---|
| 2026.06.25 | ₩56,814 | ₩58,256 | ₩56,728 | ₩58,183 | +2.41% | 65.4만 |
|---|
| 2026.06.24 | ₩55,419 | ₩56,721 | ₩55,419 | ₩56,601 | +2.13% | 77.7만 |
|---|
| 2026.06.23 | ₩54,698 | ₩55,506 | ₩54,468 | ₩55,366 | +1.22% | 63.5만 |
|---|
| 2026.06.22 | ₩53,857 | ₩54,939 | ₩53,857 | ₩54,685 | +1.54% | 74.2만 |
|---|
| 2026.06.18 | ₩53,477 | ₩54,198 | ₩53,477 | ₩53,710 | +0.44% | 197.1만 |
|---|
| 2026.06.17 | ₩54,164 | ₩54,852 | ₩52,595 | ₩53,196 | -1.79% | 62.3만 |
|---|
| 2026.06.16 | ₩54,965 | ₩55,179 | ₩54,111 | ₩54,518 | -0.81% | 44.9만 |
|---|
| 2026.06.15 | ₩55,226 | ₩56,053 | ₩53,670 | ₩54,111 | -2.02% | 60.9만 |
|---|
| 2026.06.12 | ₩54,698 | ₩55,139 | ₩54,608 | ₩54,999 | +0.55% | 38.4만 |
|---|
| 2026.06.11 | ₩53,991 | ₩54,591 | ₩53,597 | ₩54,445 | +0.84% | 49.6만 |
|---|
| 2026.06.10 | ₩53,036 | ₩54,131 | ₩52,842 | ₩53,497 | +0.87% | 39.4만 |
|---|
| 2026.06.09 | ₩52,609 | ₩53,921 | ₩52,609 | ₩52,909 | +0.57% | 37.7만 |
|---|
| 2026.06.08 | ₩52,462 | ₩53,196 | ₩52,202 | ₩52,202 | -0.50% | 37.7만 |
|---|
| 2026.06.05 | ₩52,235 | ₩52,782 | ₩51,941 | ₩52,168 | -0.13% | 37.4만 |
|---|
| 2026.06.04 | ₩51,507 | ₩52,238 | ₩51,507 | ₩52,068 | +1.09% | 47.8만 |
|---|
| 2026.06.03 | ₩50,987 | ₩50,987 | ₩50,289 | ₩50,486 | -0.98% | 53.7만 |
|---|
| 2026.06.02 | ₩51,000 | ₩52,185 | ₩50,993 | ₩51,574 | +1.13% | 41만 |
|---|
| 2026.06.01 | ₩51,501 | ₩51,534 | ₩50,393 | ₩51,234 | -0.52% | 50.7만 |
|---|
| 2026.05.29 | ₩51,875 | ₩52,318 | ₩51,454 | ₩52,061 | +0.36% | 40만 |
|---|
| 2026.05.28 | ₩51,461 | ₩52,028 | ₩51,007 | ₩51,814 | +0.69% | 38만 |
|---|
| 2026.05.27 | ₩52,642 | ₩52,722 | ₩51,474 | ₩51,828 | -1.55% | 33.7만 |
|---|
| 2026.05.26 | ₩51,794 | ₩52,515 | ₩51,781 | ₩52,288 | +0.95% | 34만 |
|---|
| 2026.05.22 | ₩51,734 | ₩52,222 | ₩51,486 | ₩51,674 | -0.12% | 24.9만 |
|---|
| 2026.05.21 | ₩50,867 | ₩51,955 | ₩50,526 | ₩51,781 | +1.80% | 50.3만 |
|---|
| 2026.05.20 | ₩50,559 | ₩51,988 | ₩50,559 | ₩51,534 | +1.93% | 39.2만 |
|---|
| 2026.05.19 | ₩50,626 | ₩50,733 | ₩50,172 | ₩50,513 | -0.22% | 34.8만 |
|---|
| 2026.05.18 | ₩50,433 | ₩51,287 | ₩50,353 | ₩50,840 | +0.81% | 36.9만 |
|---|
| 2026.05.15 | ₩50,960 | ₩50,993 | ₩49,712 | ₩50,066 | -1.76% | 40.2만 |
|---|
| 2026.05.14 | ₩51,013 | ₩51,581 | ₩50,011 | ₩50,953 | -0.12% | 42.7만 |
|---|
| 2026.05.13 | ₩51,107 | ₩51,314 | ₩50,339 | ₩50,393 | -1.40% | 45.5만 |
|---|
| 2026.05.12 | ₩51,421 | ₩51,624 | ₩49,919 | ₩51,287 | -0.26% | 41.1만 |
|---|
| 2026.05.11 | ₩53,223 | ₩53,223 | ₩51,174 | ₩51,314 | -3.59% | 63.2만 |
|---|
| 2026.05.08 | ₩52,943 | ₩53,530 | ₩52,862 | ₩53,056 | +0.21% | 41만 |
|---|
| 2026.05.07 | ₩53,390 | ₩53,724 | ₩52,776 | ₩52,996 | -0.74% | 37.4만 |
|---|
| 2026.05.06 | ₩53,744 | ₩53,984 | ₩52,862 | ₩53,183 | -1.04% | 40.2만 |
|---|
| 2026.05.05 | ₩52,502 | ₩53,473 | ₩52,222 | ₩53,136 | +1.21% | 25.5만 |
|---|
| 2026.05.04 | ₩52,956 | ₩53,280 | ₩52,235 | ₩52,282 | -1.27% | 51만 |
|---|
| 2026.05.01 | ₩53,190 | ₩54,214 | ₩52,649 | ₩53,343 | +0.29% | 73.5만 |
|---|
| 2026.04.30 | ₩51,794 | ₩53,350 | ₩51,781 | ₩53,150 | +2.62% | 54.7만 |
|---|
| 2026.04.29 | ₩52,669 | ₩53,153 | ₩52,001 | ₩52,242 | -0.81% | 37.2만 |
|---|
| 2026.04.28 | ₩53,717 | ₩54,034 | ₩52,976 | ₩53,049 | -1.24% | 43.8만 |
|---|
| 2026.04.27 | ₩52,822 | ₩53,737 | ₩52,445 | ₩53,223 | +0.76% | 38.9만 |
|---|
| 2026.04.24 | ₩53,103 | ₩53,797 | ₩52,682 | ₩52,876 | -0.43% | 53.1만 |
|---|
| 2026.04.23 | ₩52,669 | ₩53,497 | ₩52,028 | ₩53,350 | +1.29% | 39.7만 |
|---|
| 2026.04.22 | ₩52,742 | ₩53,035 | ₩51,955 | ₩52,395 | -0.66% | 70.3만 |
|---|
| 2026.04.21 | ₩52,829 | ₩53,832 | ₩51,688 | ₩52,762 | -0.13% | 86.1만 |
|---|
| 2026.04.20 | ₩51,814 | ₩52,369 | ₩51,814 | ₩52,162 | +0.67% | 38.6만 |
|---|
| 2026.04.17 | ₩51,581 | ₩53,190 | ₩51,316 | ₩51,975 | +0.76% | 77.5만 |
|---|
| 2026.04.16 | ₩50,987 | ₩51,257 | ₩50,466 | ₩50,640 | -0.68% | 34.6만 |
|---|
| 2026.04.15 | ₩52,235 | ₩52,469 | ₩51,187 | ₩51,234 | -1.92% | 44.6만 |
|---|
| 2026.04.14 | ₩52,342 | ₩52,545 | ₩51,631 | ₩52,262 | -0.15% | 61.3만 |
|---|
| 2026.04.13 | ₩51,895 | ₩52,722 | ₩51,334 | ₩52,575 | +1.31% | 51.1만 |
|---|
| 2026.04.10 | ₩53,089 | ₩53,089 | ₩52,085 | ₩52,168 | -1.74% | 33.1만 |
|---|
| 2026.04.09 | ₩51,681 | ₩53,343 | ₩51,207 | ₩53,236 | +3.01% | 44.3만 |
|---|
| 2026.04.08 | ₩52,041 | ₩52,522 | ₩51,527 | ₩52,075 | +0.06% | 65.6만 |
|---|
| 2026.04.07 | ₩49,171 | ₩50,122 | ₩48,917 | ₩49,859 | +1.40% | 66.1만 |
|---|
| 2026.04.06 | ₩48,724 | ₩49,441 | ₩48,263 | ₩49,318 | +1.22% | 61.5만 |
|---|
| 2026.04.02 | ₩48,116 | ₩49,158 | ₩47,903 | ₩48,811 | +1.44% | 45.7만 |
|---|
| 2026.04.01 | ₩48,770 | ₩49,511 | ₩48,597 | ₩48,824 | +0.11% | 36.4만 |
|---|
| 2026.03.31 | ₩48,831 | ₩48,991 | ₩47,796 | ₩48,617 | -0.44% | 96.2만 |
|---|
| 2026.03.30 | ₩48,884 | ₩48,884 | ₩47,936 | ₩48,163 | -1.47% | 70.4만 |
|---|
| 2026.03.27 | ₩48,710 | ₩49,164 | ₩48,050 | ₩48,417 | -0.60% | 54.1만 |
|---|
| 2026.03.26 | ₩48,757 | ₩49,435 | ₩48,617 | ₩48,984 | +0.47% | 37.3만 |
|---|
| 2026.03.25 | ₩50,012 | ₩50,349 | ₩49,118 | ₩49,305 | -1.41% | 46.6만 |
|---|
| 2026.03.24 | ₩48,490 | ₩50,146 | ₩48,490 | ₩49,745 | +2.59% | 93.9만 |
|---|
| 2026.03.23 | ₩49,605 | ₩50,409 | ₩49,058 | ₩49,078 | -1.06% | 79.4만 |
|---|
| 2026.03.20 | ₩48,443 | ₩48,944 | ₩47,629 | ₩48,270 | -0.36% | 182.6만 |
|---|
| 2026.03.19 | ₩47,749 | ₩48,710 | ₩47,422 | ₩48,263 | +1.08% | 51.4만 |
|---|
| 2026.03.18 | ₩48,831 | ₩49,345 | ₩47,796 | ₩48,030 | -1.64% | 72.9만 |
|---|
| 2026.03.17 | ₩49,939 | ₩50,172 | ₩48,786 | ₩49,024 | -1.83% | 53.5만 |
|---|
| 2026.03.16 | ₩49,551 | ₩50,092 | ₩48,987 | ₩49,218 | -0.67% | 64.8만 |
|---|
| 2026.03.13 | ₩48,490 | ₩49,331 | ₩47,299 | ₩48,817 | +0.67% | 88.6만 |
|---|
| 2026.03.12 | ₩47,786 | ₩49,765 | ₩47,582 | ₩47,963 | +0.37% | 116.1만 |
|---|
| 2026.03.11 | ₩49,485 | ₩49,715 | ₩48,630 | ₩49,405 | -0.16% | 79.8만 |
|---|
| 2026.03.10 | ₩50,373 | ₩51,351 | ₩49,605 | ₩49,985 | -0.77% | 88.5만 |
|---|
| 2026.03.09 | ₩49,365 | ₩50,793 | ₩47,996 | ₩50,546 | +2.39% | 143.1만 |
|---|
| 2026.03.06 | ₩50,947 | ₩51,087 | ₩49,732 | ₩50,286 | -1.30% | 160.2만 |
|---|
| 2026.03.05 | ₩52,569 | ₩53,116 | ₩51,878 | ₩52,669 | +0.19% | 82.6만 |
|---|
| 2026.03.04 | ₩53,897 | ₩53,917 | ₩53,146 | ₩53,370 | -0.98% | 48.2만 |
|---|
| 2026.03.03 | ₩52,889 | ₩54,545 | ₩52,422 | ₩53,730 | +1.59% | 88.1만 |
|---|
| 2026.03.02 | ₩53,176 | ₩54,878 | ₩52,969 | ₩54,445 | +2.39% | 81.2만 |
|---|
| 2026.02.27 | ₩56,320 | ₩56,975 | ₩53,630 | ₩54,077 | -3.98% | 80.7만 |
|---|
| 2026.02.26 | ₩57,756 | ₩58,910 | ₩57,135 | ₩57,268 | -0.84% | 59.8만 |
|---|
| 2026.02.25 | ₩56,367 | ₩57,679 | ₩55,720 | ₩57,422 | +1.87% | 82.6만 |
|---|
| 2026.02.24 | ₩55,653 | ₩56,287 | ₩55,199 | ₩55,860 | +0.37% | 41.5만 |
|---|
| 2026.02.23 | ₩57,736 | ₩58,069 | ₩54,812 | ₩55,539 | -3.80% | 70.6만 |
|---|
| 2026.02.20 | ₩56,894 | ₩58,016 | ₩56,424 | ₩57,922 | +1.81% | 39만 |
|---|
| 2026.02.19 | ₩56,427 | ₩57,088 | ₩55,893 | ₩56,934 | +0.90% | 43.6만 |
|---|
| 2026.02.18 | ₩57,856 | ₩58,824 | ₩56,791 | ₩56,908 | -1.64% | 48만 |
|---|
| 2026.02.17 | ₩57,856 | ₩58,480 | ₩56,841 | ₩57,842 | -0.02% | 35.4만 |
|---|
| 2026.02.13 | ₩57,448 | ₩59,124 | ₩57,388 | ₩57,502 | +0.09% | 60.9만 |
|---|
| 2026.02.12 | ₩57,882 | ₩58,413 | ₩56,140 | ₩57,482 | -0.69% | 63.8만 |
|---|
| 2026.02.11 | ₩58,143 | ₩58,452 | ₩56,380 | ₩57,322 | -1.41% | 64.3만 |
|---|
| 2026.02.10 | ₩57,482 | ₩57,989 | ₩56,788 | ₩57,689 | +0.36% | 42.7만 |
|---|
| 2026.02.09 | ₩57,148 | ₩57,796 | ₩56,844 | ₩57,569 | +0.74% | 55.5만 |
|---|
| 2026.02.06 | ₩57,168 | ₩58,490 | ₩57,101 | ₩57,195 | +0.05% | 60.2만 |
|---|
| 2026.02.05 | ₩57,609 | ₩58,323 | ₩56,461 | ₩56,921 | -1.19% | 58.2만 |
|---|
| 2026.02.04 | ₩56,748 | ₩58,226 | ₩56,494 | ₩57,308 | +0.99% | 60.6만 |
|---|
| 2026.02.03 | ₩56,287 | ₩57,542 | ₩55,687 | ₩56,307 | +0.04% | 72.9만 |
|---|
| 2026.02.02 | ₩54,618 | ₩56,914 | ₩54,288 | ₩56,294 | +3.07% | 79.9만 |
|---|
| 2026.01.30 | ₩54,732 | ₩55,412 | ₩53,977 | ₩54,638 | -0.17% | 67.5만 |
|---|
| 2026.01.29 | ₩53,757 | ₩55,312 | ₩53,697 | ₩54,772 | +1.89% | 70.4만 |
|---|
| 2026.01.28 | ₩53,944 | ₩54,665 | ₩53,263 | ₩53,577 | -0.68% | 73.2만 |
|---|
| 2026.01.27 | ₩54,678 | ₩55,292 | ₩53,447 | ₩53,764 | -1.67% | 45.2만 |
|---|
| 2026.01.26 | ₩54,732 | ₩55,593 | ₩54,585 | ₩54,611 | -0.22% | 73.8만 |
|---|
| 2026.01.23 | ₩57,489 | ₩58,570 | ₩53,573 | ₩54,732 | -4.80% | 116.5만 |
|---|
| 2026.01.22 | ₩58,343 | ₩59,458 | ₩57,759 | ₩57,876 | -0.80% | 101.3만 |
|---|
| 2026.01.21 | ₩54,878 | ₩58,730 | ₩54,878 | ₩58,383 | +6.39% | 142.6만 |
|---|
| 2026.01.20 | ₩51,307 | ₩52,061 | ₩50,646 | ₩50,953 | -0.69% | 47만 |
|---|
| 2026.01.16 | ₩52,108 | ₩52,976 | ₩52,021 | ₩52,242 | +0.26% | 61.6만 |
|---|
| 2026.01.15 | ₩51,094 | ₩52,399 | ₩50,907 | ₩52,275 | +2.31% | 42.3만 |
|---|
| 2026.01.14 | ₩50,045 | ₩51,220 | ₩49,992 | ₩51,120 | +2.15% | 38.3만 |
|---|
| 2026.01.13 | ₩50,186 | ₩51,567 | ₩49,879 | ₩50,146 | -0.08% | 45만 |
|---|
| 2026.01.12 | ₩49,899 | ₩50,499 | ₩49,562 | ₩49,939 | +0.08% | 30만 |
|---|
| 2026.01.09 | ₩51,013 | ₩51,209 | ₩50,086 | ₩50,559 | -0.89% | 41.1만 |
|---|
| 2026.01.08 | ₩48,824 | ₩51,220 | ₩48,824 | ₩50,953 | +4.36% | 40.7만 |
|---|
| 2026.01.07 | ₩49,758 | ₩49,758 | ₩48,937 | ₩49,198 | -1.13% | 40.2만 |
|---|
| 2026.01.06 | ₩48,690 | ₩49,982 | ₩48,690 | ₩49,758 | +2.19% | 53.6만 |
|---|
| 2026.01.05 | ₩47,876 | ₩49,914 | ₩47,876 | ₩49,178 | +2.72% | 70.3만 |
|---|
| 2026.01.02 | ₩47,702 | ₩48,340 | ₩47,140 | ₩47,943 | +0.50% | 40.7만 |
|---|
| 2025.12.31 | ₩48,557 | ₩48,770 | ₩47,849 | ₩47,923 | -1.31% | 45만 |
|---|
| 2025.12.30 | ₩48,757 | ₩48,884 | ₩48,307 | ₩48,343 | -0.85% | 30.2만 |
|---|
| 2025.12.29 | ₩49,291 | ₩49,368 | ₩48,637 | ₩48,871 | -0.85% | 30.5만 |
|---|
| 2025.12.26 | ₩49,171 | ₩49,425 | ₩48,417 | ₩49,124 | -0.10% | 24.2만 |
|---|
| 2025.12.24 | ₩49,378 | ₩49,685 | ₩48,650 | ₩49,264 | -0.23% | 18.6만 |
|---|
| 2025.12.23 | ₩49,425 | ₩50,062 | ₩49,278 | ₩49,378 | -0.09% | 63.6만 |
|---|
| 2025.12.22 | ₩48,550 | ₩49,632 | ₩48,527 | ₩49,625 | +2.21% | 61.4만 |
|---|
| 2025.12.19 | ₩49,772 | ₩50,152 | ₩48,210 | ₩48,497 | -2.56% | 253.8만 |
|---|
| 2025.12.18 | ₩50,092 | ₩50,613 | ₩48,664 | ₩48,737 | -2.71% | 58만 |
|---|
| 2025.12.17 | ₩49,612 | ₩50,870 | ₩49,531 | ₩49,545 | -0.13% | 69.8만 |
|---|
| 2025.12.16 | ₩49,672 | ₩50,015 | ₩49,211 | ₩49,905 | +0.47% | 81만 |
|---|
| 2025.12.15 | ₩50,199 | ₩51,381 | ₩49,218 | ₩49,238 | -1.91% | 65.4만 |
|---|
| 2025.12.12 | ₩50,626 | ₩50,733 | ₩49,465 | ₩49,698 | -1.83% | 88.1만 |
|---|
| 2025.12.11 | ₩50,586 | ₩51,227 | ₩50,251 | ₩50,399 | -0.37% | 36.4만 |
|---|
| 2025.12.10 | ₩48,724 | ₩51,180 | ₩48,403 | ₩50,600 | +3.85% | 131.4만 |
|---|
| 2025.12.09 | ₩49,118 | ₩49,979 | ₩48,483 | ₩48,644 | -0.96% | 37.6만 |
|---|
| 2025.12.08 | ₩48,537 | ₩49,385 | ₩48,230 | ₩49,044 | +1.05% | 60.1만 |
|---|
| 2025.12.05 | ₩47,702 | ₩48,657 | ₩47,669 | ₩48,223 | +1.09% | 48만 |
|---|
| 2025.12.04 | ₩47,536 | ₩48,467 | ₩47,435 | ₩47,869 | +0.70% | 45.4만 |
|---|
| 2025.12.03 | ₩47,409 | ₩48,196 | ₩47,202 | ₩47,836 | +0.90% | 43.5만 |
|---|
| 2025.12.02 | ₩48,250 | ₩48,303 | ₩47,152 | ₩47,262 | -2.05% | 43.9만 |
|---|
| 2025.12.01 | ₩47,188 | ₩48,390 | ₩47,188 | ₩47,843 | +1.39% | 45.8만 |
|---|
| 2025.11.28 | ₩47,622 | ₩47,823 | ₩47,228 | ₩47,482 | -0.29% | 34.4만 |
|---|
| 2025.11.26 | ₩47,896 | ₩48,657 | ₩47,515 | ₩47,589 | -0.64% | 75.6만 |
|---|
| 2025.11.25 | ₩47,082 | ₩48,704 | ₩47,082 | ₩48,290 | +2.57% | 38.2만 |
|---|
| 2025.11.24 | ₩46,948 | ₩47,155 | ₩46,501 | ₩46,701 | -0.53% | 39.8만 |
|---|
| 2025.11.21 | ₩45,446 | ₩47,582 | ₩45,446 | ₩47,022 | +3.47% | 48.9만 |
|---|
| 2025.11.20 | ₩46,261 | ₩47,228 | ₩45,132 | ₩45,233 | -2.22% | 38만 |
|---|
| 2025.11.19 | ₩45,673 | ₩46,307 | ₩44,986 | ₩46,000 | +0.72% | 30.6만 |
|---|
| 2025.11.18 | ₩45,406 | ₩46,344 | ₩44,859 | ₩45,586 | +0.40% | 41.5만 |
|---|
| 2025.11.17 | ₩47,475 | ₩47,796 | ₩45,313 | ₩45,540 | -4.08% | 27.9만 |
|---|
| 2025.11.14 | ₩47,162 | ₩47,562 | ₩46,371 | ₩47,562 | +0.85% | 42.2만 |
|---|
| 2025.11.13 | ₩47,422 | ₩48,033 | ₩46,895 | ₩47,175 | -0.52% | 35.3만 |
|---|
| 2025.11.12 | ₩48,490 | ₩48,821 | ₩47,576 | ₩47,576 | -1.89% | 51.3만 |
|---|
| 2025.11.11 | ₩48,170 | ₩48,744 | ₩47,823 | ₩48,290 | +0.25% | 29.6만 |
|---|
| 2025.11.10 | ₩47,989 | ₩48,550 | ₩47,669 | ₩48,156 | +0.35% | 42.1만 |
|---|
| 2025.11.07 | ₩47,048 | ₩47,909 | ₩46,080 | ₩47,903 | +1.82% | 34.2만 |
|---|
| 2025.11.06 | ₩47,422 | ₩47,876 | ₩46,683 | ₩47,128 | -0.62% | 33.2만 |
|---|
| 2025.11.05 | ₩47,162 | ₩48,064 | ₩46,674 | ₩47,502 | +0.72% | 46.1만 |
|---|
| 2025.11.04 | ₩46,721 | ₩47,118 | ₩46,314 | ₩46,808 | +0.19% | 55만 |
|---|
| 2025.11.03 | ₩46,761 | ₩47,255 | ₩45,960 | ₩47,222 | +0.99% | 58.8만 |
|---|
| 2025.10.31 | ₩45,673 | ₩47,092 | ₩45,206 | ₩46,908 | +2.70% | 59.1만 |
|---|
| 2025.10.30 | ₩45,860 | ₩46,935 | ₩45,646 | ₩46,100 | +0.52% | 51.5만 |
|---|
| 2025.10.29 | ₩47,155 | ₩47,749 | ₩45,722 | ₩45,973 | -2.51% | 44.3만 |
|---|
| 2025.10.28 | ₩47,282 | ₩47,909 | ₩47,042 | ₩47,529 | +0.52% | 40.4만 |
|---|
| 2025.10.27 | ₩47,602 | ₩47,849 | ₩47,115 | ₩47,349 | -0.53% | 47.4만 |
|---|
| 2025.10.24 | ₩47,863 | ₩48,183 | ₩47,289 | ₩47,329 | -1.12% | 35.6만 |
|---|
| 2025.10.23 | ₩47,415 | ₩48,009 | ₩46,618 | ₩47,255 | -0.34% | 70.5만 |
|---|
| 2025.10.22 | ₩47,649 | ₩48,307 | ₩46,761 | ₩47,302 | -0.73% | 101만 |
|---|
| 2025.10.21 | ₩49,465 | ₩50,059 | ₩47,008 | ₩47,469 | -4.04% | 104.3만 |
|---|
| 2025.10.20 | ₩50,292 | ₩51,234 | ₩49,885 | ₩50,933 | +1.27% | 46.5만 |
|---|
| 2025.10.17 | ₩50,312 | ₩50,673 | ₩49,578 | ₩50,206 | -0.21% | 53.6만 |
|---|
| 2025.10.16 | ₩52,722 | ₩53,029 | ₩49,612 | ₩49,925 | -5.31% | 61.9만 |
|---|
| 2025.10.15 | ₩54,251 | ₩54,474 | ₩52,716 | ₩53,336 | -1.69% | 33만 |
|---|
| 2025.10.14 | ₩51,868 | ₩54,438 | ₩51,761 | ₩54,044 | +4.20% | 34.1만 |
|---|
| 2025.10.13 | ₩51,901 | ₩52,636 | ₩51,127 | ₩52,095 | +0.37% | 33.6만 |
|---|
| 2025.10.10 | ₩53,717 | ₩54,234 | ₩51,100 | ₩51,240 | -4.61% | 37.8만 |
|---|