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 | ₩51,363 | ₩51,550 | ₩50,842 | ₩51,310 | -0.10% | 34.7만 |
| 2026.10.08 | ₩51,083 | ₩51,777 | ₩50,107 | ₩51,563 | +0.94% | 54.4만 |
| 2026.10.07 | ₩50,896 | ₩51,777 | ₩50,484 | ₩51,002 | +0.21% | 62.3만 |
| 2026.10.06 | ₩52,686 | ₩53,327 | ₩51,617 | ₩51,724 | -1.83% | 92.6만 |
| 2026.10.05 | ₩53,594 | ₩53,594 | ₩52,572 | ₩52,779 | -1.52% | 64.7만 |
| 2026.10.02 | ₩53,367 | ₩53,955 | ₩53,247 | ₩53,634 | +0.50% | 56.7만 |
| 2026.10.01 | ₩52,832 | ₩53,340 | ₩51,724 | ₩53,100 | +0.51% | 62.6만 |
| 2026.09.30 | ₩53,821 | ₩55,364 | ₩53,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,407 |
| -0.77% |
| 53.3만 |
| 2026.09.29 | ₩54,542 | ₩54,950 | ₩53,514 | ₩53,540 | -1.84% | 58.2만 |
|---|
| 2026.09.28 | ₩54,836 | ₩55,424 | ₩54,302 | ₩54,796 | -0.07% | 58만 |
|---|
| 2026.09.25 | ₩55,344 | ₩55,731 | ₩54,783 | ₩55,184 | -0.29% | 77.8만 |
|---|
| 2026.09.24 | ₩55,237 | ₩55,371 | ₩54,175 | ₩55,103 | -0.24% | 61.1만 |
|---|
| 2026.09.23 | ₩55,651 | ₩55,892 | ₩54,983 | ₩54,997 | -1.18% | 73.4만 |
|---|
| 2026.09.22 | ₩56,479 | ₩56,546 | ₩55,644 | ₩55,771 | -1.25% | 88.2만 |
|---|
| 2026.09.21 | ₩55,558 | ₩56,453 | ₩55,197 | ₩55,998 | +0.79% | 85.5만 |
|---|
| 2026.09.18 | ₩54,502 | ₩55,664 | ₩54,095 | ₩55,371 | +1.59% | 216.7만 |
|---|
| 2026.09.17 | ₩55,838 | ₩55,865 | ₩54,476 | ₩54,703 | -2.03% | 53.3만 |
|---|
| 2026.09.16 | ₩56,653 | ₩56,653 | ₩54,088 | ₩55,143 | -2.66% | 79.5만 |
|---|
| 2026.09.15 | ₩56,693 | ₩57,094 | ₩56,386 | ₩56,546 | -0.26% | 67.8만 |
|---|
| 2026.09.14 | ₩56,119 | ₩56,987 | ₩56,119 | ₩56,506 | +0.69% | 77.4만 |
|---|
| 2026.09.11 | ₩57,294 | ₩57,348 | ₩55,892 | ₩56,279 | -1.77% | 46.7만 |
|---|
| 2026.09.10 | ₩56,012 | ₩56,559 | ₩55,571 | ₩56,559 | +0.98% | 46.1만 |
|---|
| 2026.09.09 | ₩56,773 | ₩56,773 | ₩55,484 | ₩56,172 | -1.06% | 67.1만 |
|---|
| 2026.09.08 | ₩57,508 | ₩57,588 | ₩56,987 | ₩57,040 | -0.81% | 59.3만 |
|---|
| 2026.09.04 | ₩56,493 | ₩57,949 | ₩56,493 | ₩57,615 | +1.99% | 38.1만 |
|---|
| 2026.09.03 | ₩56,960 | ₩57,541 | ₩56,526 | ₩56,773 | -0.33% | 35.9만 |
|---|
| 2026.09.02 | ₩55,838 | ₩57,040 | ₩55,638 | ₩56,506 | +1.20% | 64.1만 |
|---|
| 2026.09.01 | ₩57,388 | ₩57,601 | ₩54,997 | ₩55,477 | -3.33% | 55.9만 |
|---|
| 2026.08.31 | ₩57,441 | ₩57,655 | ₩56,913 | ₩57,495 | +0.09% | 45.6만 |
|---|
| 2026.08.28 | ₩58,042 | ₩58,216 | ₩57,401 | ₩57,708 | -0.58% | 51.1만 |
|---|
| 2026.08.27 | ₩57,121 | ₩57,882 | ₩56,506 | ₩57,695 | +1.01% | 41.8만 |
|---|
| 2026.08.26 | ₩57,802 | ₩57,989 | ₩57,361 | ₩57,855 | +0.09% | 51.1만 |
|---|
| 2026.08.25 | ₩58,804 | ₩58,824 | ₩57,321 | ₩57,615 | -2.02% | 38.9만 |
|---|
| 2026.08.24 | ₩58,016 | ₩59,171 | ₩57,949 | ₩58,697 | +1.17% | 53만 |
|---|
| 2026.08.21 | ₩58,764 | ₩59,620 | ₩57,454 | ₩57,895 | -1.48% | 45.4만 |
|---|
| 2026.08.20 | ₩58,329 | ₩58,724 | ₩57,992 | ₩58,296 | -0.06% | 44.4만 |
|---|
| 2026.08.19 | ₩60,360 | ₩60,440 | ₩58,370 | ₩58,630 | -2.87% | 47.9만 |
|---|
| 2026.08.18 | ₩60,928 | ₩61,035 | ₩59,894 | ₩60,126 | -1.32% | 53.1만 |
|---|
| 2026.08.17 | ₩60,908 | ₩61,412 | ₩60,303 | ₩60,467 | -0.72% | 33.9만 |
|---|
| 2026.08.14 | ₩60,807 | ₩61,502 | ₩60,023 | ₩61,001 | +0.32% | 35만 |
|---|
| 2026.08.13 | ₩61,028 | ₩61,442 | ₩60,407 | ₩61,135 | +0.18% | 44.6만 |
|---|
| 2026.08.12 | ₩59,779 | ₩60,640 | ₩59,398 | ₩60,413 | +1.06% | 37.3만 |
|---|
| 2026.08.11 | ₩59,365 | ₩60,086 | ₩58,600 | ₩59,632 | +0.45% | 37.8만 |
|---|
| 2026.08.10 | ₩59,044 | ₩59,391 | ₩58,468 | ₩59,078 | +0.06% | 37.4만 |
|---|
| 2026.08.07 | ₩59,218 | ₩59,659 | ₩58,593 | ₩59,391 | +0.29% | 28.4만 |
|---|
| 2026.08.06 | ₩60,781 | ₩60,961 | ₩59,495 | ₩59,552 | -2.02% | 34.1만 |
|---|
| 2026.08.05 | ₩60,701 | ₩60,873 | ₩60,113 | ₩60,413 | -0.47% | 42.1만 |
|---|
| 2026.08.04 | ₩60,133 | ₩61,315 | ₩59,642 | ₩60,701 | +0.94% | 48.2만 |
|---|
| 2026.08.03 | ₩58,964 | ₩60,689 | ₩58,914 | ₩60,113 | +1.95% | 49.4만 |
|---|
| 2026.07.31 | ₩59,625 | ₩59,979 | ₩58,947 | ₩59,779 | +0.26% | 50.1만 |
|---|
| 2026.07.30 | ₩60,260 | ₩60,367 | ₩59,558 | ₩59,592 | -1.11% | 47.1만 |
|---|
| 2026.07.29 | ₩59,331 | ₩60,173 | ₩59,311 | ₩59,866 | +0.90% | 57.8만 |
|---|
| 2026.07.28 | ₩59,164 | ₩60,200 | ₩59,164 | ₩60,053 | +1.50% | 40.7만 |
|---|
| 2026.07.27 | ₩59,171 | ₩59,281 | ₩58,543 | ₩58,897 | -0.46% | 63.4만 |
|---|
| 2026.07.24 | ₩58,343 | ₩59,188 | ₩58,249 | ₩58,516 | +0.30% | 55만 |
|---|
| 2026.07.23 | ₩57,141 | ₩58,223 | ₩56,292 | ₩58,122 | +1.72% | 72만 |
|---|
| 2026.07.22 | ₩58,550 | ₩58,550 | ₩57,027 | ₩57,849 | -1.20% | 56.3만 |
|---|
| 2026.07.21 | ₩58,844 | ₩60,153 | ₩57,688 | ₩58,650 | -0.33% | 113.5만 |
|---|
| 2026.07.20 | ₩58,022 | ₩58,219 | ₩56,860 | ₩57,161 | -1.48% | 74.6만 |
|---|
| 2026.07.17 | ₩58,229 | ₩58,964 | ₩57,481 | ₩58,069 | -0.28% | 58.3만 |
|---|
| 2026.07.16 | ₩57,615 | ₩59,425 | ₩57,394 | ₩59,037 | +2.47% | 48.3만 |
|---|
| 2026.07.15 | ₩57,488 | ₩57,995 | ₩57,167 | ₩57,495 | +0.01% | 38만 |
|---|
| 2026.07.14 | ₩56,726 | ₩57,521 | ₩56,713 | ₩57,087 | +0.64% | 55.3만 |
|---|
| 2026.07.13 | ₩57,267 | ₩57,491 | ₩56,326 | ₩56,720 | -0.96% | 35.1만 |
|---|
| 2026.07.10 | ₩56,873 | ₩57,368 | ₩56,346 | ₩57,007 | +0.23% | 57.4만 |
|---|
| 2026.07.09 | ₩56,246 | ₩57,308 | ₩56,246 | ₩56,740 | +0.88% | 65.5만 |
|---|
| 2026.07.08 | ₩57,381 | ₩57,381 | ₩55,761 | ₩56,079 | -2.27% | 65.4만 |
|---|
| 2026.07.07 | ₩58,777 | ₩58,897 | ₩57,475 | ₩57,475 | -2.22% | 51.5만 |
|---|
| 2026.07.06 | ₩57,434 | ₩58,797 | ₩57,261 | ₩58,643 | +2.10% | 44.7만 |
|---|
| 2026.07.02 | ₩59,953 | ₩60,073 | ₩57,687 | ₩57,869 | -3.48% | 97.2만 |
|---|
| 2026.07.01 | ₩57,942 | ₩59,846 | ₩57,712 | ₩59,338 | +2.41% | 70만 |
|---|
| 2026.06.30 | ₩57,808 | ₩58,817 | ₩57,648 | ₩57,942 | +0.23% | 84.8만 |
|---|
| 2026.06.29 | ₩58,309 | ₩58,804 | ₩57,702 | ₩58,216 | -0.16% | 78.1만 |
|---|
| 2026.06.26 | ₩58,396 | ₩59,201 | ₩58,152 | ₩59,124 | +1.25% | 312만 |
|---|
| 2026.06.25 | ₩56,847 | ₩58,289 | ₩56,760 | ₩58,216 | +2.41% | 65.4만 |
|---|
| 2026.06.24 | ₩55,451 | ₩56,753 | ₩55,451 | ₩56,633 | +2.13% | 77.7만 |
|---|
| 2026.06.23 | ₩54,729 | ₩55,538 | ₩54,499 | ₩55,397 | +1.22% | 63.5만 |
|---|
| 2026.06.22 | ₩53,888 | ₩54,970 | ₩53,888 | ₩54,716 | +1.54% | 74.2만 |
|---|
| 2026.06.18 | ₩53,507 | ₩54,228 | ₩53,507 | ₩53,741 | +0.44% | 197.1만 |
|---|
| 2026.06.17 | ₩54,195 | ₩54,883 | ₩52,625 | ₩53,227 | -1.79% | 62.3만 |
|---|
| 2026.06.16 | ₩54,997 | ₩55,210 | ₩54,142 | ₩54,549 | -0.81% | 44.9만 |
|---|
| 2026.06.15 | ₩55,257 | ₩56,085 | ₩53,701 | ₩54,142 | -2.02% | 60.9만 |
|---|
| 2026.06.12 | ₩54,729 | ₩55,170 | ₩54,639 | ₩55,030 | +0.55% | 38.4만 |
|---|
| 2026.06.11 | ₩54,021 | ₩54,622 | ₩53,627 | ₩54,476 | +0.84% | 49.6만 |
|---|
| 2026.06.10 | ₩53,066 | ₩54,162 | ₩52,873 | ₩53,527 | +0.87% | 39.4만 |
|---|
| 2026.06.09 | ₩52,639 | ₩53,951 | ₩52,639 | ₩52,939 | +0.57% | 37.7만 |
|---|
| 2026.06.08 | ₩52,492 | ₩53,227 | ₩52,231 | ₩52,231 | -0.50% | 37.7만 |
|---|
| 2026.06.05 | ₩52,265 | ₩52,812 | ₩51,971 | ₩52,198 | -0.13% | 37.4만 |
|---|
| 2026.06.04 | ₩51,537 | ₩52,268 | ₩51,537 | ₩52,098 | +1.09% | 47.8만 |
|---|
| 2026.06.03 | ₩51,016 | ₩51,016 | ₩50,318 | ₩50,515 | -0.98% | 53.7만 |
|---|
| 2026.06.02 | ₩51,029 | ₩52,215 | ₩51,022 | ₩51,604 | +1.13% | 41만 |
|---|
| 2026.06.01 | ₩51,530 | ₩51,563 | ₩50,421 | ₩51,263 | -0.52% | 50.7만 |
|---|
| 2026.05.29 | ₩51,904 | ₩52,348 | ₩51,483 | ₩52,091 | +0.36% | 40만 |
|---|
| 2026.05.28 | ₩51,490 | ₩52,058 | ₩51,036 | ₩51,844 | +0.69% | 38만 |
|---|
| 2026.05.27 | ₩52,672 | ₩52,752 | ₩51,503 | ₩51,857 | -1.55% | 33.7만 |
|---|
| 2026.05.26 | ₩51,824 | ₩52,545 | ₩51,811 | ₩52,318 | +0.95% | 34만 |
|---|
| 2026.05.22 | ₩51,764 | ₩52,251 | ₩51,515 | ₩51,704 | -0.12% | 24.9만 |
|---|
| 2026.05.21 | ₩50,896 | ₩51,984 | ₩50,555 | ₩51,811 | +1.80% | 50.3만 |
|---|
| 2026.05.20 | ₩50,588 | ₩52,018 | ₩50,588 | ₩51,563 | +1.93% | 39.2만 |
|---|
| 2026.05.19 | ₩50,655 | ₩50,762 | ₩50,201 | ₩50,542 | -0.22% | 34.8만 |
|---|
| 2026.05.18 | ₩50,461 | ₩51,316 | ₩50,381 | ₩50,869 | +0.81% | 36.9만 |
|---|
| 2026.05.15 | ₩50,989 | ₩51,022 | ₩49,740 | ₩50,094 | -1.76% | 40.2만 |
|---|
| 2026.05.14 | ₩51,042 | ₩51,610 | ₩50,040 | ₩50,982 | -0.12% | 42.7만 |
|---|
| 2026.05.13 | ₩51,136 | ₩51,343 | ₩50,368 | ₩50,421 | -1.40% | 45.5만 |
|---|
| 2026.05.12 | ₩51,450 | ₩51,654 | ₩49,947 | ₩51,316 | -0.26% | 41.1만 |
|---|
| 2026.05.11 | ₩53,253 | ₩53,253 | ₩51,203 | ₩51,343 | -3.59% | 63.2만 |
|---|
| 2026.05.08 | ₩52,973 | ₩53,561 | ₩52,893 | ₩53,086 | +0.21% | 41만 |
|---|
| 2026.05.07 | ₩53,420 | ₩53,754 | ₩52,806 | ₩53,026 | -0.74% | 37.4만 |
|---|
| 2026.05.06 | ₩53,774 | ₩54,015 | ₩52,893 | ₩53,213 | -1.04% | 40.2만 |
|---|
| 2026.05.05 | ₩52,532 | ₩53,504 | ₩52,251 | ₩53,166 | +1.21% | 25.5만 |
|---|
| 2026.05.04 | ₩52,986 | ₩53,310 | ₩52,265 | ₩52,311 | -1.27% | 51만 |
|---|
| 2026.05.01 | ₩53,220 | ₩54,245 | ₩52,679 | ₩53,373 | +0.29% | 73.5만 |
|---|
| 2026.04.30 | ₩51,824 | ₩53,380 | ₩51,811 | ₩53,180 | +2.62% | 54.7만 |
|---|
| 2026.04.29 | ₩52,699 | ₩53,183 | ₩52,031 | ₩52,271 | -0.81% | 37.2만 |
|---|
| 2026.04.28 | ₩53,748 | ₩54,065 | ₩53,006 | ₩53,080 | -1.24% | 43.8만 |
|---|
| 2026.04.27 | ₩52,853 | ₩53,768 | ₩52,475 | ₩53,253 | +0.76% | 38.9만 |
|---|
| 2026.04.24 | ₩53,133 | ₩53,828 | ₩52,712 | ₩52,906 | -0.43% | 53.1만 |
|---|
| 2026.04.23 | ₩52,699 | ₩53,527 | ₩52,058 | ₩53,380 | +1.29% | 39.7만 |
|---|
| 2026.04.22 | ₩52,772 | ₩53,066 | ₩51,984 | ₩52,425 | -0.66% | 70.3만 |
|---|
| 2026.04.21 | ₩52,859 | ₩53,862 | ₩51,717 | ₩52,792 | -0.13% | 86.1만 |
|---|
| 2026.04.20 | ₩51,844 | ₩52,398 | ₩51,844 | ₩52,191 | +0.67% | 38.6만 |
|---|
| 2026.04.17 | ₩51,610 | ₩53,220 | ₩51,345 | ₩52,004 | +0.76% | 77.5만 |
|---|
| 2026.04.16 | ₩51,016 | ₩51,286 | ₩50,495 | ₩50,668 | -0.68% | 34.6만 |
|---|
| 2026.04.15 | ₩52,265 | ₩52,499 | ₩51,216 | ₩51,263 | -1.92% | 44.6만 |
|---|
| 2026.04.14 | ₩52,372 | ₩52,575 | ₩51,660 | ₩52,291 | -0.15% | 61.3만 |
|---|
| 2026.04.13 | ₩51,924 | ₩52,752 | ₩51,363 | ₩52,605 | +1.31% | 51.1만 |
|---|
| 2026.04.10 | ₩53,120 | ₩53,120 | ₩52,114 | ₩52,198 | -1.74% | 33.1만 |
|---|
| 2026.04.09 | ₩51,710 | ₩53,373 | ₩51,236 | ₩53,267 | +3.01% | 44.3만 |
|---|
| 2026.04.08 | ₩52,071 | ₩52,552 | ₩51,557 | ₩52,104 | +0.06% | 65.6만 |
|---|
| 2026.04.07 | ₩49,199 | ₩50,151 | ₩48,945 | ₩49,887 | +1.40% | 66.1만 |
|---|
| 2026.04.06 | ₩48,751 | ₩49,469 | ₩48,291 | ₩49,346 | +1.22% | 61.5만 |
|---|
| 2026.04.02 | ₩48,144 | ₩49,186 | ₩47,930 | ₩48,838 | +1.44% | 45.7만 |
|---|
| 2026.04.01 | ₩48,798 | ₩49,540 | ₩48,625 | ₩48,852 | +0.11% | 36.4만 |
|---|
| 2026.03.31 | ₩48,858 | ₩49,019 | ₩47,823 | ₩48,645 | -0.44% | 96.2만 |
|---|
| 2026.03.30 | ₩48,912 | ₩48,912 | ₩47,963 | ₩48,190 | -1.47% | 70.4만 |
|---|
| 2026.03.27 | ₩48,738 | ₩49,192 | ₩48,077 | ₩48,444 | -0.60% | 54.1만 |
|---|
| 2026.03.26 | ₩48,785 | ₩49,463 | ₩48,645 | ₩49,012 | +0.47% | 37.3만 |
|---|
| 2026.03.25 | ₩50,041 | ₩50,378 | ₩49,146 | ₩49,333 | -1.41% | 46.6만 |
|---|
| 2026.03.24 | ₩48,518 | ₩50,174 | ₩48,518 | ₩49,773 | +2.59% | 93.9만 |
|---|
| 2026.03.23 | ₩49,633 | ₩50,438 | ₩49,085 | ₩49,105 | -1.06% | 79.4만 |
|---|
| 2026.03.20 | ₩48,471 | ₩48,972 | ₩47,656 | ₩48,297 | -0.36% | 182.6만 |
|---|
| 2026.03.19 | ₩47,776 | ₩48,738 | ₩47,449 | ₩48,291 | +1.08% | 51.4만 |
|---|
| 2026.03.18 | ₩48,858 | ₩49,373 | ₩47,823 | ₩48,057 | -1.64% | 72.9만 |
|---|
| 2026.03.17 | ₩49,967 | ₩50,201 | ₩48,814 | ₩49,052 | -1.83% | 53.5만 |
|---|
| 2026.03.16 | ₩49,580 | ₩50,121 | ₩49,015 | ₩49,246 | -0.67% | 64.8만 |
|---|
| 2026.03.13 | ₩48,518 | ₩49,359 | ₩47,325 | ₩48,845 | +0.67% | 88.6만 |
|---|
| 2026.03.12 | ₩47,813 | ₩49,793 | ₩47,609 | ₩47,990 | +0.37% | 116.1만 |
|---|
| 2026.03.11 | ₩49,513 | ₩49,743 | ₩48,658 | ₩49,433 | -0.16% | 79.8만 |
|---|
| 2026.03.10 | ₩50,401 | ₩51,380 | ₩49,633 | ₩50,014 | -0.77% | 88.5만 |
|---|
| 2026.03.09 | ₩49,393 | ₩50,822 | ₩48,023 | ₩50,575 | +2.39% | 143.1만 |
|---|
| 2026.03.06 | ₩50,976 | ₩51,116 | ₩49,760 | ₩50,314 | -1.30% | 160.2만 |
|---|
| 2026.03.05 | ₩52,599 | ₩53,146 | ₩51,907 | ₩52,699 | +0.19% | 82.6만 |
|---|
| 2026.03.04 | ₩53,928 | ₩53,948 | ₩53,176 | ₩53,400 | -0.98% | 48.2만 |
|---|
| 2026.03.03 | ₩52,919 | ₩54,576 | ₩52,452 | ₩53,761 | +1.59% | 88.1만 |
|---|
| 2026.03.02 | ₩53,207 | ₩54,910 | ₩52,999 | ₩54,476 | +2.39% | 81.2만 |
|---|
| 2026.02.27 | ₩56,352 | ₩57,007 | ₩53,661 | ₩54,108 | -3.98% | 80.7만 |
|---|
| 2026.02.26 | ₩57,788 | ₩58,944 | ₩57,167 | ₩57,301 | -0.84% | 59.8만 |
|---|
| 2026.02.25 | ₩56,399 | ₩57,712 | ₩55,751 | ₩57,454 | +1.87% | 82.6만 |
|---|
| 2026.02.24 | ₩55,684 | ₩56,319 | ₩55,230 | ₩55,892 | +0.37% | 41.5만 |
|---|
| 2026.02.23 | ₩57,768 | ₩58,102 | ₩54,843 | ₩55,571 | -3.80% | 70.6만 |
|---|
| 2026.02.20 | ₩56,927 | ₩58,049 | ₩56,456 | ₩57,955 | +1.81% | 39만 |
|---|
| 2026.02.19 | ₩56,459 | ₩57,121 | ₩55,925 | ₩56,967 | +0.90% | 43.6만 |
|---|
| 2026.02.18 | ₩57,889 | ₩58,857 | ₩56,823 | ₩56,940 | -1.64% | 48만 |
|---|
| 2026.02.17 | ₩57,889 | ₩58,513 | ₩56,873 | ₩57,875 | -0.02% | 35.4만 |
|---|
| 2026.02.13 | ₩57,481 | ₩59,158 | ₩57,421 | ₩57,535 | +0.09% | 60.9만 |
|---|
| 2026.02.12 | ₩57,915 | ₩58,446 | ₩56,172 | ₩57,515 | -0.69% | 63.8만 |
|---|
| 2026.02.11 | ₩58,176 | ₩58,485 | ₩56,413 | ₩57,354 | -1.41% | 64.3만 |
|---|
| 2026.02.10 | ₩57,515 | ₩58,022 | ₩56,820 | ₩57,722 | +0.36% | 42.7만 |
|---|
| 2026.02.09 | ₩57,181 | ₩57,829 | ₩56,877 | ₩57,601 | +0.74% | 55.5만 |
|---|
| 2026.02.06 | ₩57,201 | ₩58,523 | ₩57,134 | ₩57,227 | +0.05% | 60.2만 |
|---|
| 2026.02.05 | ₩57,641 | ₩58,356 | ₩56,493 | ₩56,954 | -1.19% | 58.2만 |
|---|
| 2026.02.04 | ₩56,780 | ₩58,259 | ₩56,526 | ₩57,341 | +0.99% | 60.6만 |
|---|
| 2026.02.03 | ₩56,319 | ₩57,575 | ₩55,719 | ₩56,339 | +0.04% | 72.9만 |
|---|
| 2026.02.02 | ₩54,649 | ₩56,947 | ₩54,319 | ₩56,326 | +3.07% | 79.9만 |
|---|
| 2026.01.30 | ₩54,763 | ₩55,444 | ₩54,008 | ₩54,669 | -0.17% | 67.5만 |
|---|
| 2026.01.29 | ₩53,788 | ₩55,344 | ₩53,727 | ₩54,803 | +1.89% | 70.4만 |
|---|
| 2026.01.28 | ₩53,975 | ₩54,696 | ₩53,293 | ₩53,607 | -0.68% | 73.2만 |
|---|
| 2026.01.27 | ₩54,709 | ₩55,324 | ₩53,477 | ₩53,794 | -1.67% | 45.2만 |
|---|
| 2026.01.26 | ₩54,763 | ₩55,624 | ₩54,616 | ₩54,643 | -0.22% | 73.8만 |
|---|
| 2026.01.23 | ₩57,521 | ₩58,603 | ₩53,604 | ₩54,763 | -4.80% | 116.5만 |
|---|
| 2026.01.22 | ₩58,376 | ₩59,492 | ₩57,792 | ₩57,909 | -0.80% | 101.3만 |
|---|
| 2026.01.21 | ₩54,910 | ₩58,764 | ₩54,910 | ₩58,416 | +6.39% | 142.6만 |
|---|
| 2026.01.20 | ₩51,336 | ₩52,091 | ₩50,675 | ₩50,982 | -0.69% | 47만 |
|---|
| 2026.01.16 | ₩52,138 | ₩53,006 | ₩52,051 | ₩52,271 | +0.26% | 61.6만 |
|---|
| 2026.01.15 | ₩51,123 | ₩52,429 | ₩50,936 | ₩52,305 | +2.31% | 42.3만 |
|---|
| 2026.01.14 | ₩50,074 | ₩51,250 | ₩50,021 | ₩51,149 | +2.15% | 38.3만 |
|---|
| 2026.01.13 | ₩50,214 | ₩51,597 | ₩49,907 | ₩50,174 | -0.08% | 45만 |
|---|
| 2026.01.12 | ₩49,927 | ₩50,528 | ₩49,590 | ₩49,967 | +0.08% | 30만 |
|---|
| 2026.01.09 | ₩51,042 | ₩51,238 | ₩50,114 | ₩50,588 | -0.89% | 41.1만 |
|---|
| 2026.01.08 | ₩48,852 | ₩51,250 | ₩48,852 | ₩50,982 | +4.36% | 40.7만 |
|---|
| 2026.01.07 | ₩49,787 | ₩49,787 | ₩48,965 | ₩49,226 | -1.13% | 40.2만 |
|---|
| 2026.01.06 | ₩48,718 | ₩50,011 | ₩48,718 | ₩49,787 | +2.19% | 53.6만 |
|---|
| 2026.01.05 | ₩47,903 | ₩49,942 | ₩47,903 | ₩49,206 | +2.72% | 70.3만 |
|---|
| 2026.01.02 | ₩47,730 | ₩48,367 | ₩47,167 | ₩47,970 | +0.50% | 40.7만 |
|---|
| 2025.12.31 | ₩48,584 | ₩48,798 | ₩47,877 | ₩47,950 | -1.31% | 45만 |
|---|
| 2025.12.30 | ₩48,785 | ₩48,912 | ₩48,334 | ₩48,371 | -0.85% | 30.2만 |
|---|
| 2025.12.29 | ₩49,319 | ₩49,396 | ₩48,665 | ₩48,898 | -0.85% | 30.5만 |
|---|
| 2025.12.26 | ₩49,199 | ₩49,453 | ₩48,444 | ₩49,152 | -0.10% | 24.2만 |
|---|
| 2025.12.24 | ₩49,406 | ₩49,713 | ₩48,678 | ₩49,292 | -0.23% | 18.6만 |
|---|
| 2025.12.23 | ₩49,453 | ₩50,091 | ₩49,306 | ₩49,406 | -0.09% | 63.6만 |
|---|
| 2025.12.22 | ₩48,578 | ₩49,660 | ₩48,554 | ₩49,653 | +2.21% | 61.4만 |
|---|
| 2025.12.19 | ₩49,800 | ₩50,181 | ₩48,237 | ₩48,524 | -2.56% | 253.8만 |
|---|
| 2025.12.18 | ₩50,121 | ₩50,642 | ₩48,691 | ₩48,765 | -2.71% | 58만 |
|---|
| 2025.12.17 | ₩49,640 | ₩50,899 | ₩49,560 | ₩49,573 | -0.13% | 69.8만 |
|---|
| 2025.12.16 | ₩49,700 | ₩50,044 | ₩49,239 | ₩49,934 | +0.47% | 81만 |
|---|
| 2025.12.15 | ₩50,228 | ₩51,410 | ₩49,246 | ₩49,266 | -1.91% | 65.4만 |
|---|
| 2025.12.12 | ₩50,655 | ₩50,762 | ₩49,493 | ₩49,727 | -1.83% | 88.1만 |
|---|
| 2025.12.11 | ₩50,615 | ₩51,256 | ₩50,280 | ₩50,428 | -0.37% | 36.4만 |
|---|
| 2025.12.10 | ₩48,751 | ₩51,209 | ₩48,431 | ₩50,628 | +3.85% | 131.4만 |
|---|
| 2025.12.09 | ₩49,146 | ₩50,007 | ₩48,511 | ₩48,671 | -0.96% | 37.6만 |
|---|
| 2025.12.08 | ₩48,564 | ₩49,413 | ₩48,257 | ₩49,072 | +1.05% | 60.1만 |
|---|
| 2025.12.05 | ₩47,730 | ₩48,685 | ₩47,696 | ₩48,251 | +1.09% | 48만 |
|---|
| 2025.12.04 | ₩47,563 | ₩48,494 | ₩47,462 | ₩47,897 | +0.70% | 45.4만 |
|---|
| 2025.12.03 | ₩47,436 | ₩48,224 | ₩47,229 | ₩47,863 | +0.90% | 43.5만 |
|---|
| 2025.12.02 | ₩48,277 | ₩48,331 | ₩47,179 | ₩47,289 | -2.05% | 43.9만 |
|---|
| 2025.12.01 | ₩47,215 | ₩48,418 | ₩47,215 | ₩47,870 | +1.39% | 45.8만 |
|---|
| 2025.11.28 | ₩47,649 | ₩47,850 | ₩47,255 | ₩47,509 | -0.29% | 34.4만 |
|---|
| 2025.11.26 | ₩47,923 | ₩48,685 | ₩47,543 | ₩47,616 | -0.64% | 75.6만 |
|---|
| 2025.11.25 | ₩47,108 | ₩48,731 | ₩47,108 | ₩48,317 | +2.57% | 38.2만 |
|---|
| 2025.11.24 | ₩46,975 | ₩47,182 | ₩46,527 | ₩46,728 | -0.53% | 39.8만 |
|---|
| 2025.11.21 | ₩45,472 | ₩47,609 | ₩45,472 | ₩47,048 | +3.47% | 48.9만 |
|---|
| 2025.11.20 | ₩46,287 | ₩47,255 | ₩45,158 | ₩45,258 | -2.22% | 38만 |
|---|
| 2025.11.19 | ₩45,699 | ₩46,334 | ₩45,011 | ₩46,026 | +0.72% | 30.6만 |
|---|
| 2025.11.18 | ₩45,432 | ₩46,370 | ₩44,884 | ₩45,612 | +0.40% | 41.5만 |
|---|
| 2025.11.17 | ₩47,502 | ₩47,823 | ₩45,338 | ₩45,566 | -4.08% | 27.9만 |
|---|
| 2025.11.14 | ₩47,189 | ₩47,589 | ₩46,397 | ₩47,589 | +0.85% | 42.2만 |
|---|
| 2025.11.13 | ₩47,449 | ₩48,060 | ₩46,921 | ₩47,202 | -0.52% | 35.3만 |
|---|
| 2025.11.12 | ₩48,518 | ₩48,848 | ₩47,603 | ₩47,603 | -1.89% | 51.3만 |
|---|
| 2025.11.11 | ₩48,197 | ₩48,772 | ₩47,850 | ₩48,317 | +0.25% | 29.6만 |
|---|
| 2025.11.10 | ₩48,017 | ₩48,578 | ₩47,696 | ₩48,184 | +0.35% | 42.1만 |
|---|
| 2025.11.07 | ₩47,075 | ₩47,937 | ₩46,107 | ₩47,930 | +1.82% | 34.2만 |
|---|
| 2025.11.06 | ₩47,449 | ₩47,903 | ₩46,710 | ₩47,155 | -0.62% | 33.2만 |
|---|
| 2025.11.05 | ₩47,189 | ₩48,092 | ₩46,701 | ₩47,529 | +0.72% | 46.1만 |
|---|
| 2025.11.04 | ₩46,748 | ₩47,145 | ₩46,340 | ₩46,835 | +0.19% | 55만 |
|---|
| 2025.11.03 | ₩46,788 | ₩47,282 | ₩45,986 | ₩47,249 | +0.99% | 58.8만 |
|---|
| 2025.10.31 | ₩45,699 | ₩47,118 | ₩45,232 | ₩46,935 | +2.70% | 59.1만 |
|---|
| 2025.10.30 | ₩45,886 | ₩46,961 | ₩45,672 | ₩46,127 | +0.52% | 51.5만 |
|---|
| 2025.10.29 | ₩47,182 | ₩47,776 | ₩45,748 | ₩46,000 | -2.51% | 44.3만 |
|---|
| 2025.10.28 | ₩47,309 | ₩47,937 | ₩47,068 | ₩47,556 | +0.52% | 40.4만 |
|---|
| 2025.10.27 | ₩47,629 | ₩47,877 | ₩47,142 | ₩47,376 | -0.53% | 47.4만 |
|---|
| 2025.10.24 | ₩47,890 | ₩48,210 | ₩47,315 | ₩47,356 | -1.12% | 35.6만 |
|---|
| 2025.10.23 | ₩47,442 | ₩48,037 | ₩46,644 | ₩47,282 | -0.34% | 70.5만 |
|---|
| 2025.10.22 | ₩47,676 | ₩48,334 | ₩46,788 | ₩47,329 | -0.73% | 101만 |
|---|
| 2025.10.21 | ₩49,493 | ₩50,087 | ₩47,035 | ₩47,496 | -4.04% | 104.3만 |
|---|
| 2025.10.20 | ₩50,321 | ₩51,263 | ₩49,914 | ₩50,962 | +1.27% | 46.5만 |
|---|
| 2025.10.17 | ₩50,341 | ₩50,702 | ₩49,606 | ₩50,234 | -0.21% | 53.6만 |
|---|
| 2025.10.16 | ₩52,752 | ₩53,060 | ₩49,640 | ₩49,954 | -5.31% | 61.9만 |
|---|
| 2025.10.15 | ₩54,282 | ₩54,505 | ₩52,746 | ₩53,367 | -1.69% | 33만 |
|---|
| 2025.10.14 | ₩51,897 | ₩54,469 | ₩51,791 | ₩54,075 | +4.20% | 34.1만 |
|---|
| 2025.10.13 | ₩51,931 | ₩52,665 | ₩51,156 | ₩52,124 | +0.37% | 33.6만 |
|---|
| 2025.10.10 | ₩53,748 | ₩54,265 | ₩51,129 | ₩51,270 | -4.61% | 37.8만 |
|---|