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 | ₩51,368 | ₩51,555 | ₩50,847 | ₩51,315 | -0.10% | 34.7만 |
| 2026.10.08 | ₩51,088 | ₩51,783 | ₩50,113 | ₩51,569 | +0.94% | 54.4만 |
| 2026.10.07 | ₩50,901 | ₩51,783 | ₩50,489 | ₩51,008 | +0.21% | 62.3만 |
| 2026.10.06 | ₩52,691 | ₩53,332 | ₩51,622 | ₩51,729 | -1.83% | 92.6만 |
| 2026.10.05 | ₩53,600 | ₩53,600 | ₩52,577 | ₩52,785 | -1.52% | 64.7만 |
| 2026.10.02 | ₩53,372 | ₩53,960 | ₩53,252 | ₩53,640 | +0.50% | 56.7만 |
| 2026.10.01 | ₩52,838 | ₩53,346 | ₩51,729 | ₩53,105 | +0.51% | 62.6만 |
| 2026.09.30 | ₩53,827 | ₩55,370 | ₩53,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,412 |
| -0.77% |
| 53.3만 |
| 2026.09.29 | ₩54,548 | ₩54,956 | ₩53,519 | ₩53,546 | -1.84% | 58.2만 |
|---|
| 2026.09.28 | ₩54,842 | ₩55,430 | ₩54,308 | ₩54,802 | -0.07% | 58만 |
|---|
| 2026.09.25 | ₩55,350 | ₩55,737 | ₩54,789 | ₩55,189 | -0.29% | 77.8만 |
|---|
| 2026.09.24 | ₩55,243 | ₩55,376 | ₩54,181 | ₩55,109 | -0.24% | 61.1만 |
|---|
| 2026.09.23 | ₩55,657 | ₩55,897 | ₩54,989 | ₩55,002 | -1.18% | 73.4만 |
|---|
| 2026.09.22 | ₩56,485 | ₩56,552 | ₩55,650 | ₩55,777 | -1.25% | 88.2만 |
|---|
| 2026.09.21 | ₩55,563 | ₩56,459 | ₩55,203 | ₩56,004 | +0.79% | 85.5만 |
|---|
| 2026.09.18 | ₩54,508 | ₩55,670 | ₩54,101 | ₩55,376 | +1.59% | 216.7만 |
|---|
| 2026.09.17 | ₩55,844 | ₩55,871 | ₩54,481 | ₩54,708 | -2.03% | 53.3만 |
|---|
| 2026.09.16 | ₩56,659 | ₩56,659 | ₩54,094 | ₩55,149 | -2.66% | 79.5만 |
|---|
| 2026.09.15 | ₩56,699 | ₩57,100 | ₩56,392 | ₩56,552 | -0.26% | 67.8만 |
|---|
| 2026.09.14 | ₩56,125 | ₩56,993 | ₩56,125 | ₩56,512 | +0.69% | 77.4만 |
|---|
| 2026.09.11 | ₩57,300 | ₩57,354 | ₩55,897 | ₩56,285 | -1.77% | 46.7만 |
|---|
| 2026.09.10 | ₩56,018 | ₩56,565 | ₩55,577 | ₩56,565 | +0.98% | 46.1만 |
|---|
| 2026.09.09 | ₩56,779 | ₩56,779 | ₩55,490 | ₩56,178 | -1.06% | 67.1만 |
|---|
| 2026.09.08 | ₩57,514 | ₩57,594 | ₩56,993 | ₩57,046 | -0.81% | 59.3만 |
|---|
| 2026.09.04 | ₩56,499 | ₩57,955 | ₩56,499 | ₩57,621 | +1.99% | 38.1만 |
|---|
| 2026.09.03 | ₩56,966 | ₩57,547 | ₩56,532 | ₩56,779 | -0.33% | 35.9만 |
|---|
| 2026.09.02 | ₩55,844 | ₩57,046 | ₩55,644 | ₩56,512 | +1.20% | 64.1만 |
|---|
| 2026.09.01 | ₩57,394 | ₩57,607 | ₩55,002 | ₩55,483 | -3.33% | 55.9만 |
|---|
| 2026.08.31 | ₩57,447 | ₩57,661 | ₩56,919 | ₩57,501 | +0.09% | 45.6만 |
|---|
| 2026.08.28 | ₩58,048 | ₩58,222 | ₩57,407 | ₩57,714 | -0.58% | 51.1만 |
|---|
| 2026.08.27 | ₩57,127 | ₩57,888 | ₩56,512 | ₩57,701 | +1.01% | 41.8만 |
|---|
| 2026.08.26 | ₩57,808 | ₩57,995 | ₩57,367 | ₩57,861 | +0.09% | 51.1만 |
|---|
| 2026.08.25 | ₩58,810 | ₩58,830 | ₩57,327 | ₩57,621 | -2.02% | 38.9만 |
|---|
| 2026.08.24 | ₩58,022 | ₩59,177 | ₩57,955 | ₩58,703 | +1.17% | 53만 |
|---|
| 2026.08.21 | ₩58,770 | ₩59,626 | ₩57,460 | ₩57,901 | -1.48% | 45.4만 |
|---|
| 2026.08.20 | ₩58,336 | ₩58,730 | ₩57,998 | ₩58,302 | -0.06% | 44.4만 |
|---|
| 2026.08.19 | ₩60,366 | ₩60,446 | ₩58,376 | ₩58,636 | -2.87% | 47.9만 |
|---|
| 2026.08.18 | ₩60,934 | ₩61,041 | ₩59,901 | ₩60,132 | -1.32% | 53.1만 |
|---|
| 2026.08.17 | ₩60,914 | ₩61,418 | ₩60,309 | ₩60,473 | -0.72% | 33.9만 |
|---|
| 2026.08.14 | ₩60,814 | ₩61,509 | ₩60,029 | ₩61,008 | +0.32% | 35만 |
|---|
| 2026.08.13 | ₩61,034 | ₩61,448 | ₩60,413 | ₩61,141 | +0.18% | 44.6만 |
|---|
| 2026.08.12 | ₩59,785 | ₩60,647 | ₩59,404 | ₩60,420 | +1.06% | 37.3만 |
|---|
| 2026.08.11 | ₩59,371 | ₩60,092 | ₩58,606 | ₩59,638 | +0.45% | 37.8만 |
|---|
| 2026.08.10 | ₩59,050 | ₩59,398 | ₩58,475 | ₩59,084 | +0.06% | 37.4만 |
|---|
| 2026.08.07 | ₩59,224 | ₩59,665 | ₩58,599 | ₩59,398 | +0.29% | 28.4만 |
|---|
| 2026.08.06 | ₩60,787 | ₩60,967 | ₩59,501 | ₩59,558 | -2.02% | 34.1만 |
|---|
| 2026.08.05 | ₩60,707 | ₩60,879 | ₩60,119 | ₩60,420 | -0.47% | 42.1만 |
|---|
| 2026.08.04 | ₩60,139 | ₩61,321 | ₩59,648 | ₩60,707 | +0.94% | 48.2만 |
|---|
| 2026.08.03 | ₩58,970 | ₩60,696 | ₩58,920 | ₩60,119 | +1.95% | 49.4만 |
|---|
| 2026.07.31 | ₩59,631 | ₩59,986 | ₩58,953 | ₩59,785 | +0.26% | 50.1만 |
|---|
| 2026.07.30 | ₩60,266 | ₩60,373 | ₩59,565 | ₩59,598 | -1.11% | 47.1만 |
|---|
| 2026.07.29 | ₩59,338 | ₩60,179 | ₩59,318 | ₩59,872 | +0.90% | 57.8만 |
|---|
| 2026.07.28 | ₩59,171 | ₩60,206 | ₩59,171 | ₩60,059 | +1.50% | 40.7만 |
|---|
| 2026.07.27 | ₩59,177 | ₩59,287 | ₩58,549 | ₩58,903 | -0.46% | 63.4만 |
|---|
| 2026.07.24 | ₩58,349 | ₩59,194 | ₩58,255 | ₩58,523 | +0.30% | 55만 |
|---|
| 2026.07.23 | ₩57,147 | ₩58,229 | ₩56,298 | ₩58,128 | +1.72% | 72만 |
|---|
| 2026.07.22 | ₩58,556 | ₩58,556 | ₩57,033 | ₩57,855 | -1.20% | 56.3만 |
|---|
| 2026.07.21 | ₩58,850 | ₩60,159 | ₩57,694 | ₩58,656 | -0.33% | 113.5만 |
|---|
| 2026.07.20 | ₩58,028 | ₩58,225 | ₩56,866 | ₩57,167 | -1.48% | 74.6만 |
|---|
| 2026.07.17 | ₩58,235 | ₩58,970 | ₩57,487 | ₩58,075 | -0.28% | 58.3만 |
|---|
| 2026.07.16 | ₩57,621 | ₩59,431 | ₩57,400 | ₩59,044 | +2.47% | 48.3만 |
|---|
| 2026.07.15 | ₩57,494 | ₩58,002 | ₩57,173 | ₩57,501 | +0.01% | 38만 |
|---|
| 2026.07.14 | ₩56,732 | ₩57,527 | ₩56,719 | ₩57,093 | +0.64% | 55.3만 |
|---|
| 2026.07.13 | ₩57,273 | ₩57,497 | ₩56,332 | ₩56,726 | -0.96% | 35.1만 |
|---|
| 2026.07.10 | ₩56,879 | ₩57,374 | ₩56,352 | ₩57,013 | +0.23% | 57.4만 |
|---|
| 2026.07.09 | ₩56,251 | ₩57,314 | ₩56,251 | ₩56,746 | +0.88% | 65.5만 |
|---|
| 2026.07.08 | ₩57,387 | ₩57,387 | ₩55,767 | ₩56,084 | -2.27% | 65.4만 |
|---|
| 2026.07.07 | ₩58,783 | ₩58,903 | ₩57,481 | ₩57,481 | -2.22% | 51.5만 |
|---|
| 2026.07.06 | ₩57,440 | ₩58,803 | ₩57,267 | ₩58,650 | +2.10% | 44.7만 |
|---|
| 2026.07.02 | ₩59,959 | ₩60,079 | ₩57,693 | ₩57,875 | -3.48% | 97.2만 |
|---|
| 2026.07.01 | ₩57,948 | ₩59,852 | ₩57,718 | ₩59,344 | +2.41% | 70만 |
|---|
| 2026.06.30 | ₩57,815 | ₩58,823 | ₩57,654 | ₩57,948 | +0.23% | 84.8만 |
|---|
| 2026.06.29 | ₩58,316 | ₩58,810 | ₩57,708 | ₩58,222 | -0.16% | 78.1만 |
|---|
| 2026.06.26 | ₩58,402 | ₩59,207 | ₩58,159 | ₩59,130 | +1.25% | 312만 |
|---|
| 2026.06.25 | ₩56,853 | ₩58,295 | ₩56,766 | ₩58,222 | +2.41% | 65.4만 |
|---|
| 2026.06.24 | ₩55,457 | ₩56,759 | ₩55,457 | ₩56,639 | +2.13% | 77.7만 |
|---|
| 2026.06.23 | ₩54,735 | ₩55,543 | ₩54,505 | ₩55,403 | +1.22% | 63.5만 |
|---|
| 2026.06.22 | ₩53,893 | ₩54,976 | ₩53,893 | ₩54,722 | +1.54% | 74.2만 |
|---|
| 2026.06.18 | ₩53,513 | ₩54,234 | ₩53,513 | ₩53,746 | +0.44% | 197.1만 |
|---|
| 2026.06.17 | ₩54,201 | ₩54,889 | ₩52,631 | ₩53,232 | -1.79% | 62.3만 |
|---|
| 2026.06.16 | ₩55,002 | ₩55,216 | ₩54,147 | ₩54,555 | -0.81% | 44.9만 |
|---|
| 2026.06.15 | ₩55,263 | ₩56,091 | ₩53,706 | ₩54,147 | -2.02% | 60.9만 |
|---|
| 2026.06.12 | ₩54,735 | ₩55,176 | ₩54,645 | ₩55,036 | +0.55% | 38.4만 |
|---|
| 2026.06.11 | ₩54,027 | ₩54,628 | ₩53,633 | ₩54,481 | +0.84% | 49.6만 |
|---|
| 2026.06.10 | ₩53,072 | ₩54,167 | ₩52,878 | ₩53,533 | +0.87% | 39.4만 |
|---|
| 2026.06.09 | ₩52,644 | ₩53,957 | ₩52,644 | ₩52,945 | +0.57% | 37.7만 |
|---|
| 2026.06.08 | ₩52,497 | ₩53,232 | ₩52,237 | ₩52,237 | -0.50% | 37.7만 |
|---|
| 2026.06.05 | ₩52,270 | ₩52,818 | ₩51,976 | ₩52,203 | -0.13% | 37.4만 |
|---|
| 2026.06.04 | ₩51,542 | ₩52,274 | ₩51,542 | ₩52,103 | +1.09% | 47.8만 |
|---|
| 2026.06.03 | ₩51,021 | ₩51,021 | ₩50,323 | ₩50,520 | -0.98% | 53.7만 |
|---|
| 2026.06.02 | ₩51,034 | ₩52,220 | ₩51,028 | ₩51,609 | +1.13% | 41만 |
|---|
| 2026.06.01 | ₩51,535 | ₩51,569 | ₩50,427 | ₩51,268 | -0.52% | 50.7만 |
|---|
| 2026.05.29 | ₩51,910 | ₩52,354 | ₩51,489 | ₩52,097 | +0.36% | 40만 |
|---|
| 2026.05.28 | ₩51,495 | ₩52,063 | ₩51,041 | ₩51,849 | +0.69% | 38만 |
|---|
| 2026.05.27 | ₩52,678 | ₩52,758 | ₩51,509 | ₩51,863 | -1.55% | 33.7만 |
|---|
| 2026.05.26 | ₩51,829 | ₩52,551 | ₩51,816 | ₩52,324 | +0.95% | 34만 |
|---|
| 2026.05.22 | ₩51,769 | ₩52,257 | ₩51,521 | ₩51,709 | -0.12% | 24.9만 |
|---|
| 2026.05.21 | ₩50,901 | ₩51,990 | ₩50,560 | ₩51,816 | +1.80% | 50.3만 |
|---|
| 2026.05.20 | ₩50,594 | ₩52,023 | ₩50,594 | ₩51,569 | +1.93% | 39.2만 |
|---|
| 2026.05.19 | ₩50,660 | ₩50,767 | ₩50,206 | ₩50,547 | -0.22% | 34.8만 |
|---|
| 2026.05.18 | ₩50,467 | ₩51,322 | ₩50,386 | ₩50,874 | +0.81% | 36.9만 |
|---|
| 2026.05.15 | ₩50,994 | ₩51,028 | ₩49,745 | ₩50,099 | -1.76% | 40.2만 |
|---|
| 2026.05.14 | ₩51,048 | ₩51,616 | ₩50,045 | ₩50,988 | -0.12% | 42.7만 |
|---|
| 2026.05.13 | ₩51,141 | ₩51,348 | ₩50,373 | ₩50,427 | -1.40% | 45.5만 |
|---|
| 2026.05.12 | ₩51,455 | ₩51,659 | ₩49,952 | ₩51,322 | -0.26% | 41.1만 |
|---|
| 2026.05.11 | ₩53,259 | ₩53,259 | ₩51,208 | ₩51,348 | -3.59% | 63.2만 |
|---|
| 2026.05.08 | ₩52,978 | ₩53,566 | ₩52,898 | ₩53,092 | +0.21% | 41만 |
|---|
| 2026.05.07 | ₩53,426 | ₩53,760 | ₩52,811 | ₩53,032 | -0.74% | 37.4만 |
|---|
| 2026.05.06 | ₩53,780 | ₩54,020 | ₩52,898 | ₩53,219 | -1.04% | 40.2만 |
|---|
| 2026.05.05 | ₩52,537 | ₩53,509 | ₩52,257 | ₩53,172 | +1.21% | 25.5만 |
|---|
| 2026.05.04 | ₩52,992 | ₩53,316 | ₩52,270 | ₩52,317 | -1.27% | 51만 |
|---|
| 2026.05.01 | ₩53,225 | ₩54,251 | ₩52,684 | ₩53,379 | +0.29% | 73.5만 |
|---|
| 2026.04.30 | ₩51,829 | ₩53,386 | ₩51,816 | ₩53,185 | +2.62% | 54.7만 |
|---|
| 2026.04.29 | ₩52,704 | ₩53,189 | ₩52,036 | ₩52,277 | -0.81% | 37.2만 |
|---|
| 2026.04.28 | ₩53,753 | ₩54,070 | ₩53,012 | ₩53,085 | -1.24% | 43.8만 |
|---|
| 2026.04.27 | ₩52,858 | ₩53,773 | ₩52,481 | ₩53,259 | +0.76% | 38.9만 |
|---|
| 2026.04.24 | ₩53,139 | ₩53,833 | ₩52,718 | ₩52,911 | -0.43% | 53.1만 |
|---|
| 2026.04.23 | ₩52,704 | ₩53,533 | ₩52,063 | ₩53,386 | +1.29% | 39.7만 |
|---|
| 2026.04.22 | ₩52,778 | ₩53,071 | ₩51,990 | ₩52,431 | -0.66% | 70.3만 |
|---|
| 2026.04.21 | ₩52,865 | ₩53,868 | ₩51,722 | ₩52,798 | -0.13% | 86.1만 |
|---|
| 2026.04.20 | ₩51,849 | ₩52,404 | ₩51,849 | ₩52,197 | +0.67% | 38.6만 |
|---|
| 2026.04.17 | ₩51,616 | ₩53,225 | ₩51,350 | ₩52,010 | +0.76% | 77.5만 |
|---|
| 2026.04.16 | ₩51,021 | ₩51,292 | ₩50,500 | ₩50,674 | -0.68% | 34.6만 |
|---|
| 2026.04.15 | ₩52,270 | ₩52,504 | ₩51,221 | ₩51,268 | -1.92% | 44.6만 |
|---|
| 2026.04.14 | ₩52,377 | ₩52,581 | ₩51,666 | ₩52,297 | -0.15% | 61.3만 |
|---|
| 2026.04.13 | ₩51,930 | ₩52,758 | ₩51,368 | ₩52,611 | +1.31% | 51.1만 |
|---|
| 2026.04.10 | ₩53,125 | ₩53,125 | ₩52,120 | ₩52,203 | -1.74% | 33.1만 |
|---|
| 2026.04.09 | ₩51,716 | ₩53,379 | ₩51,242 | ₩53,272 | +3.01% | 44.3만 |
|---|
| 2026.04.08 | ₩52,076 | ₩52,557 | ₩51,562 | ₩52,110 | +0.06% | 65.6만 |
|---|
| 2026.04.07 | ₩49,204 | ₩50,156 | ₩48,950 | ₩49,892 | +1.40% | 66.1만 |
|---|
| 2026.04.06 | ₩48,757 | ₩49,475 | ₩48,296 | ₩49,351 | +1.22% | 61.5만 |
|---|
| 2026.04.02 | ₩48,149 | ₩49,191 | ₩47,935 | ₩48,843 | +1.44% | 45.7만 |
|---|
| 2026.04.01 | ₩48,803 | ₩49,545 | ₩48,630 | ₩48,857 | +0.11% | 36.4만 |
|---|
| 2026.03.31 | ₩48,863 | ₩49,024 | ₩47,828 | ₩48,650 | -0.44% | 96.2만 |
|---|
| 2026.03.30 | ₩48,917 | ₩48,917 | ₩47,968 | ₩48,195 | -1.47% | 70.4만 |
|---|
| 2026.03.27 | ₩48,743 | ₩49,197 | ₩48,082 | ₩48,449 | -0.60% | 54.1만 |
|---|
| 2026.03.26 | ₩48,790 | ₩49,468 | ₩48,650 | ₩49,017 | +0.47% | 37.3만 |
|---|
| 2026.03.25 | ₩50,046 | ₩50,383 | ₩49,151 | ₩49,338 | -1.41% | 46.6만 |
|---|
| 2026.03.24 | ₩48,523 | ₩50,179 | ₩48,523 | ₩49,779 | +2.59% | 93.9만 |
|---|
| 2026.03.23 | ₩49,638 | ₩50,443 | ₩49,091 | ₩49,111 | -1.06% | 79.4만 |
|---|
| 2026.03.20 | ₩48,476 | ₩48,977 | ₩47,661 | ₩48,302 | -0.36% | 182.6만 |
|---|
| 2026.03.19 | ₩47,781 | ₩48,743 | ₩47,454 | ₩48,296 | +1.08% | 51.4만 |
|---|
| 2026.03.18 | ₩48,863 | ₩49,378 | ₩47,828 | ₩48,062 | -1.64% | 72.9만 |
|---|
| 2026.03.17 | ₩49,972 | ₩50,206 | ₩48,819 | ₩49,057 | -1.83% | 53.5만 |
|---|
| 2026.03.16 | ₩49,585 | ₩50,126 | ₩49,020 | ₩49,251 | -0.67% | 64.8만 |
|---|
| 2026.03.13 | ₩48,523 | ₩49,364 | ₩47,330 | ₩48,850 | +0.67% | 88.6만 |
|---|
| 2026.03.12 | ₩47,818 | ₩49,799 | ₩47,614 | ₩47,995 | +0.37% | 116.1만 |
|---|
| 2026.03.11 | ₩49,518 | ₩49,749 | ₩48,663 | ₩49,438 | -0.16% | 79.8만 |
|---|
| 2026.03.10 | ₩50,407 | ₩51,385 | ₩49,638 | ₩50,019 | -0.77% | 88.5만 |
|---|
| 2026.03.09 | ₩49,398 | ₩50,827 | ₩48,028 | ₩50,580 | +2.39% | 143.1만 |
|---|
| 2026.03.06 | ₩50,981 | ₩51,121 | ₩49,765 | ₩50,320 | -1.30% | 160.2만 |
|---|
| 2026.03.05 | ₩52,604 | ₩53,152 | ₩51,913 | ₩52,704 | +0.19% | 82.6만 |
|---|
| 2026.03.04 | ₩53,934 | ₩53,954 | ₩53,182 | ₩53,406 | -0.98% | 48.2만 |
|---|
| 2026.03.03 | ₩52,925 | ₩54,581 | ₩52,457 | ₩53,767 | +1.59% | 88.1만 |
|---|
| 2026.03.02 | ₩53,212 | ₩54,915 | ₩53,005 | ₩54,481 | +2.39% | 81.2만 |
|---|
| 2026.02.27 | ₩56,358 | ₩57,013 | ₩53,666 | ₩54,114 | -3.98% | 80.7만 |
|---|
| 2026.02.26 | ₩57,794 | ₩58,950 | ₩57,173 | ₩57,307 | -0.84% | 59.8만 |
|---|
| 2026.02.25 | ₩56,405 | ₩57,718 | ₩55,757 | ₩57,460 | +1.87% | 82.6만 |
|---|
| 2026.02.24 | ₩55,690 | ₩56,325 | ₩55,236 | ₩55,897 | +0.37% | 41.5만 |
|---|
| 2026.02.23 | ₩57,774 | ₩58,108 | ₩54,849 | ₩55,577 | -3.80% | 70.6만 |
|---|
| 2026.02.20 | ₩56,933 | ₩58,055 | ₩56,462 | ₩57,961 | +1.81% | 39만 |
|---|
| 2026.02.19 | ₩56,465 | ₩57,127 | ₩55,931 | ₩56,973 | +0.90% | 43.6만 |
|---|
| 2026.02.18 | ₩57,895 | ₩58,863 | ₩56,829 | ₩56,946 | -1.64% | 48만 |
|---|
| 2026.02.17 | ₩57,895 | ₩58,519 | ₩56,879 | ₩57,881 | -0.02% | 35.4만 |
|---|
| 2026.02.13 | ₩57,487 | ₩59,164 | ₩57,427 | ₩57,541 | +0.09% | 60.9만 |
|---|
| 2026.02.12 | ₩57,921 | ₩58,452 | ₩56,178 | ₩57,521 | -0.69% | 63.8만 |
|---|
| 2026.02.11 | ₩58,182 | ₩58,491 | ₩56,418 | ₩57,360 | -1.41% | 64.3만 |
|---|
| 2026.02.10 | ₩57,521 | ₩58,028 | ₩56,826 | ₩57,728 | +0.36% | 42.7만 |
|---|
| 2026.02.09 | ₩57,187 | ₩57,835 | ₩56,883 | ₩57,607 | +0.74% | 55.5만 |
|---|
| 2026.02.06 | ₩57,207 | ₩58,529 | ₩57,140 | ₩57,233 | +0.05% | 60.2만 |
|---|
| 2026.02.05 | ₩57,648 | ₩58,362 | ₩56,499 | ₩56,960 | -1.19% | 58.2만 |
|---|
| 2026.02.04 | ₩56,786 | ₩58,265 | ₩56,532 | ₩57,347 | +0.99% | 60.6만 |
|---|
| 2026.02.03 | ₩56,325 | ₩57,581 | ₩55,724 | ₩56,345 | +0.04% | 72.9만 |
|---|
| 2026.02.02 | ₩54,655 | ₩56,953 | ₩54,324 | ₩56,332 | +3.07% | 79.9만 |
|---|
| 2026.01.30 | ₩54,768 | ₩55,450 | ₩54,014 | ₩54,675 | -0.17% | 67.5만 |
|---|
| 2026.01.29 | ₩53,793 | ₩55,350 | ₩53,733 | ₩54,809 | +1.89% | 70.4만 |
|---|
| 2026.01.28 | ₩53,980 | ₩54,702 | ₩53,299 | ₩53,613 | -0.68% | 73.2만 |
|---|
| 2026.01.27 | ₩54,715 | ₩55,330 | ₩53,483 | ₩53,800 | -1.67% | 45.2만 |
|---|
| 2026.01.26 | ₩54,768 | ₩55,630 | ₩54,622 | ₩54,648 | -0.22% | 73.8만 |
|---|
| 2026.01.23 | ₩57,527 | ₩58,609 | ₩53,610 | ₩54,768 | -4.80% | 116.5만 |
|---|
| 2026.01.22 | ₩58,382 | ₩59,498 | ₩57,798 | ₩57,915 | -0.80% | 101.3만 |
|---|
| 2026.01.21 | ₩54,915 | ₩58,770 | ₩54,915 | ₩58,422 | +6.39% | 142.6만 |
|---|
| 2026.01.20 | ₩51,342 | ₩52,097 | ₩50,680 | ₩50,988 | -0.69% | 47만 |
|---|
| 2026.01.16 | ₩52,143 | ₩53,012 | ₩52,056 | ₩52,277 | +0.26% | 61.6만 |
|---|
| 2026.01.15 | ₩51,128 | ₩52,435 | ₩50,941 | ₩52,310 | +2.31% | 42.3만 |
|---|
| 2026.01.14 | ₩50,079 | ₩51,255 | ₩50,026 | ₩51,155 | +2.15% | 38.3만 |
|---|
| 2026.01.13 | ₩50,219 | ₩51,602 | ₩49,912 | ₩50,179 | -0.08% | 45만 |
|---|
| 2026.01.12 | ₩49,932 | ₩50,533 | ₩49,595 | ₩49,972 | +0.08% | 30만 |
|---|
| 2026.01.09 | ₩51,048 | ₩51,244 | ₩50,119 | ₩50,594 | -0.89% | 41.1만 |
|---|
| 2026.01.08 | ₩48,857 | ₩51,255 | ₩48,857 | ₩50,988 | +4.36% | 40.7만 |
|---|
| 2026.01.07 | ₩49,792 | ₩49,792 | ₩48,970 | ₩49,231 | -1.13% | 40.2만 |
|---|
| 2026.01.06 | ₩48,723 | ₩50,016 | ₩48,723 | ₩49,792 | +2.19% | 53.6만 |
|---|
| 2026.01.05 | ₩47,908 | ₩49,948 | ₩47,908 | ₩49,211 | +2.72% | 70.3만 |
|---|
| 2026.01.02 | ₩47,735 | ₩48,372 | ₩47,172 | ₩47,975 | +0.50% | 40.7만 |
|---|
| 2025.12.31 | ₩48,590 | ₩48,803 | ₩47,882 | ₩47,955 | -1.31% | 45만 |
|---|
| 2025.12.30 | ₩48,790 | ₩48,917 | ₩48,339 | ₩48,376 | -0.85% | 30.2만 |
|---|
| 2025.12.29 | ₩49,324 | ₩49,401 | ₩48,670 | ₩48,904 | -0.85% | 30.5만 |
|---|
| 2025.12.26 | ₩49,204 | ₩49,458 | ₩48,449 | ₩49,157 | -0.10% | 24.2만 |
|---|
| 2025.12.24 | ₩49,411 | ₩49,718 | ₩48,683 | ₩49,298 | -0.23% | 18.6만 |
|---|
| 2025.12.23 | ₩49,458 | ₩50,096 | ₩49,311 | ₩49,411 | -0.09% | 63.6만 |
|---|
| 2025.12.22 | ₩48,583 | ₩49,665 | ₩48,560 | ₩49,658 | +2.21% | 61.4만 |
|---|
| 2025.12.19 | ₩49,805 | ₩50,186 | ₩48,242 | ₩48,529 | -2.56% | 253.8만 |
|---|
| 2025.12.18 | ₩50,126 | ₩50,647 | ₩48,696 | ₩48,770 | -2.71% | 58만 |
|---|
| 2025.12.17 | ₩49,645 | ₩50,904 | ₩49,565 | ₩49,578 | -0.13% | 69.8만 |
|---|
| 2025.12.16 | ₩49,705 | ₩50,049 | ₩49,244 | ₩49,939 | +0.47% | 81만 |
|---|
| 2025.12.15 | ₩50,233 | ₩51,415 | ₩49,251 | ₩49,271 | -1.91% | 65.4만 |
|---|
| 2025.12.12 | ₩50,660 | ₩50,767 | ₩49,498 | ₩49,732 | -1.83% | 88.1만 |
|---|
| 2025.12.11 | ₩50,620 | ₩51,262 | ₩50,285 | ₩50,433 | -0.37% | 36.4만 |
|---|
| 2025.12.10 | ₩48,757 | ₩51,215 | ₩48,436 | ₩50,634 | +3.85% | 131.4만 |
|---|
| 2025.12.09 | ₩49,151 | ₩50,012 | ₩48,516 | ₩48,676 | -0.96% | 37.6만 |
|---|
| 2025.12.08 | ₩48,570 | ₩49,418 | ₩48,262 | ₩49,077 | +1.05% | 60.1만 |
|---|
| 2025.12.05 | ₩47,735 | ₩48,690 | ₩47,701 | ₩48,256 | +1.09% | 48만 |
|---|
| 2025.12.04 | ₩47,568 | ₩48,499 | ₩47,467 | ₩47,902 | +0.70% | 45.4만 |
|---|
| 2025.12.03 | ₩47,441 | ₩48,229 | ₩47,234 | ₩47,868 | +0.90% | 43.5만 |
|---|
| 2025.12.02 | ₩48,282 | ₩48,336 | ₩47,183 | ₩47,294 | -2.05% | 43.9만 |
|---|
| 2025.12.01 | ₩47,220 | ₩48,423 | ₩47,220 | ₩47,875 | +1.39% | 45.8만 |
|---|
| 2025.11.28 | ₩47,654 | ₩47,855 | ₩47,260 | ₩47,514 | -0.29% | 34.4만 |
|---|
| 2025.11.26 | ₩47,928 | ₩48,690 | ₩47,548 | ₩47,621 | -0.64% | 75.6만 |
|---|
| 2025.11.25 | ₩47,113 | ₩48,737 | ₩47,113 | ₩48,322 | +2.57% | 38.2만 |
|---|
| 2025.11.24 | ₩46,980 | ₩47,187 | ₩46,532 | ₩46,733 | -0.53% | 39.8만 |
|---|
| 2025.11.21 | ₩45,477 | ₩47,614 | ₩45,477 | ₩47,053 | +3.47% | 48.9만 |
|---|
| 2025.11.20 | ₩46,292 | ₩47,260 | ₩45,163 | ₩45,263 | -2.22% | 38만 |
|---|
| 2025.11.19 | ₩45,704 | ₩46,338 | ₩45,016 | ₩46,031 | +0.72% | 30.6만 |
|---|
| 2025.11.18 | ₩45,437 | ₩46,375 | ₩44,889 | ₩45,617 | +0.40% | 41.5만 |
|---|
| 2025.11.17 | ₩47,507 | ₩47,828 | ₩45,343 | ₩45,570 | -4.08% | 27.9만 |
|---|
| 2025.11.14 | ₩47,193 | ₩47,594 | ₩46,402 | ₩47,594 | +0.85% | 42.2만 |
|---|
| 2025.11.13 | ₩47,454 | ₩48,065 | ₩46,926 | ₩47,207 | -0.52% | 35.3만 |
|---|
| 2025.11.12 | ₩48,523 | ₩48,853 | ₩47,608 | ₩47,608 | -1.89% | 51.3만 |
|---|
| 2025.11.11 | ₩48,202 | ₩48,777 | ₩47,855 | ₩48,322 | +0.25% | 29.6만 |
|---|
| 2025.11.10 | ₩48,022 | ₩48,583 | ₩47,701 | ₩48,189 | +0.35% | 42.1만 |
|---|
| 2025.11.07 | ₩47,080 | ₩47,942 | ₩46,111 | ₩47,935 | +1.82% | 34.2만 |
|---|
| 2025.11.06 | ₩47,454 | ₩47,908 | ₩46,715 | ₩47,160 | -0.62% | 33.2만 |
|---|
| 2025.11.05 | ₩47,193 | ₩48,097 | ₩46,706 | ₩47,534 | +0.72% | 46.1만 |
|---|
| 2025.11.04 | ₩46,753 | ₩47,150 | ₩46,345 | ₩46,839 | +0.19% | 55만 |
|---|
| 2025.11.03 | ₩46,793 | ₩47,287 | ₩45,991 | ₩47,254 | +0.99% | 58.8만 |
|---|
| 2025.10.31 | ₩45,704 | ₩47,123 | ₩45,236 | ₩46,940 | +2.70% | 59.1만 |
|---|
| 2025.10.30 | ₩45,891 | ₩46,966 | ₩45,676 | ₩46,131 | +0.52% | 51.5만 |
|---|
| 2025.10.29 | ₩47,187 | ₩47,781 | ₩45,753 | ₩46,004 | -2.51% | 44.3만 |
|---|
| 2025.10.28 | ₩47,314 | ₩47,942 | ₩47,073 | ₩47,561 | +0.52% | 40.4만 |
|---|
| 2025.10.27 | ₩47,634 | ₩47,882 | ₩47,147 | ₩47,381 | -0.53% | 47.4만 |
|---|
| 2025.10.24 | ₩47,895 | ₩48,216 | ₩47,320 | ₩47,360 | -1.12% | 35.6만 |
|---|
| 2025.10.23 | ₩47,447 | ₩48,042 | ₩46,649 | ₩47,287 | -0.34% | 70.5만 |
|---|
| 2025.10.22 | ₩47,681 | ₩48,339 | ₩46,793 | ₩47,334 | -0.73% | 101만 |
|---|
| 2025.10.21 | ₩49,498 | ₩50,093 | ₩47,040 | ₩47,501 | -4.04% | 104.3만 |
|---|
| 2025.10.20 | ₩50,326 | ₩51,268 | ₩49,919 | ₩50,968 | +1.27% | 46.5만 |
|---|
| 2025.10.17 | ₩50,346 | ₩50,707 | ₩49,612 | ₩50,240 | -0.21% | 53.6만 |
|---|
| 2025.10.16 | ₩52,758 | ₩53,065 | ₩49,645 | ₩49,959 | -5.31% | 61.9만 |
|---|
| 2025.10.15 | ₩54,288 | ₩54,511 | ₩52,751 | ₩53,372 | -1.69% | 33만 |
|---|
| 2025.10.14 | ₩51,903 | ₩54,475 | ₩51,796 | ₩54,080 | +4.20% | 34.1만 |
|---|
| 2025.10.13 | ₩51,936 | ₩52,671 | ₩51,161 | ₩52,130 | +0.37% | 33.6만 |
|---|
| 2025.10.10 | ₩53,753 | ₩54,271 | ₩51,135 | ₩51,275 | -4.61% | 37.8만 |
|---|