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 | ₩51,374 | ₩51,561 | ₩50,853 | ₩51,321 | -0.10% | 34.7만 |
| 2026.10.08 | ₩51,094 | ₩51,788 | ₩50,118 | ₩51,575 | +0.94% | 54.4만 |
| 2026.10.07 | ₩50,907 | ₩51,788 | ₩50,495 | ₩51,013 | +0.21% | 62.3만 |
| 2026.10.06 | ₩52,697 | ₩53,338 | ₩51,628 | ₩51,735 | -1.83% | 92.6만 |
| 2026.10.05 | ₩53,606 | ₩53,606 | ₩52,583 | ₩52,790 | -1.52% | 64.7만 |
| 2026.10.02 | ₩53,378 | ₩53,966 | ₩53,258 | ₩53,646 | +0.50% | 56.7만 |
| 2026.10.01 | ₩52,844 | ₩53,352 | ₩51,735 | ₩53,111 | +0.51% | 62.6만 |
| 2026.09.30 | ₩53,833 | ₩55,376 | ₩53,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,418 |
| -0.77% |
| 53.3만 |
| 2026.09.29 | ₩54,554 | ₩54,962 | ₩53,525 | ₩53,552 | -1.84% | 58.2만 |
|---|
| 2026.09.28 | ₩54,848 | ₩55,436 | ₩54,314 | ₩54,808 | -0.07% | 58만 |
|---|
| 2026.09.25 | ₩55,356 | ₩55,743 | ₩54,795 | ₩55,196 | -0.29% | 77.8만 |
|---|
| 2026.09.24 | ₩55,249 | ₩55,383 | ₩54,187 | ₩55,115 | -0.24% | 61.1만 |
|---|
| 2026.09.23 | ₩55,663 | ₩55,904 | ₩54,995 | ₩55,008 | -1.18% | 73.4만 |
|---|
| 2026.09.22 | ₩56,492 | ₩56,558 | ₩55,656 | ₩55,783 | -1.25% | 88.2만 |
|---|
| 2026.09.21 | ₩55,570 | ₩56,465 | ₩55,209 | ₩56,011 | +0.79% | 85.5만 |
|---|
| 2026.09.18 | ₩54,514 | ₩55,677 | ₩54,107 | ₩55,383 | +1.59% | 216.7만 |
|---|
| 2026.09.17 | ₩55,850 | ₩55,877 | ₩54,487 | ₩54,715 | -2.03% | 53.3만 |
|---|
| 2026.09.16 | ₩56,665 | ₩56,665 | ₩54,100 | ₩55,155 | -2.66% | 79.5만 |
|---|
| 2026.09.15 | ₩56,705 | ₩57,106 | ₩56,398 | ₩56,558 | -0.26% | 67.8만 |
|---|
| 2026.09.14 | ₩56,131 | ₩56,999 | ₩56,131 | ₩56,518 | +0.69% | 77.4만 |
|---|
| 2026.09.11 | ₩57,307 | ₩57,360 | ₩55,904 | ₩56,291 | -1.77% | 46.7만 |
|---|
| 2026.09.10 | ₩56,024 | ₩56,572 | ₩55,583 | ₩56,572 | +0.98% | 46.1만 |
|---|
| 2026.09.09 | ₩56,786 | ₩56,786 | ₩55,496 | ₩56,184 | -1.06% | 67.1만 |
|---|
| 2026.09.08 | ₩57,520 | ₩57,601 | ₩56,999 | ₩57,053 | -0.81% | 59.3만 |
|---|
| 2026.09.04 | ₩56,505 | ₩57,961 | ₩56,505 | ₩57,627 | +1.99% | 38.1만 |
|---|
| 2026.09.03 | ₩56,973 | ₩57,554 | ₩56,538 | ₩56,786 | -0.33% | 35.9만 |
|---|
| 2026.09.02 | ₩55,850 | ₩57,053 | ₩55,650 | ₩56,518 | +1.20% | 64.1만 |
|---|
| 2026.09.01 | ₩57,400 | ₩57,614 | ₩55,008 | ₩55,489 | -3.33% | 55.9만 |
|---|
| 2026.08.31 | ₩57,454 | ₩57,667 | ₩56,926 | ₩57,507 | +0.09% | 45.6만 |
|---|
| 2026.08.28 | ₩58,055 | ₩58,229 | ₩57,414 | ₩57,721 | -0.58% | 51.1만 |
|---|
| 2026.08.27 | ₩57,133 | ₩57,895 | ₩56,518 | ₩57,707 | +1.01% | 41.8만 |
|---|
| 2026.08.26 | ₩57,814 | ₩58,001 | ₩57,373 | ₩57,868 | +0.09% | 51.1만 |
|---|
| 2026.08.25 | ₩58,816 | ₩58,836 | ₩57,333 | ₩57,627 | -2.02% | 38.9만 |
|---|
| 2026.08.24 | ₩58,028 | ₩59,184 | ₩57,961 | ₩58,710 | +1.17% | 53만 |
|---|
| 2026.08.21 | ₩58,776 | ₩59,633 | ₩57,467 | ₩57,908 | -1.48% | 45.4만 |
|---|
| 2026.08.20 | ₩58,342 | ₩58,736 | ₩58,005 | ₩58,309 | -0.06% | 44.4만 |
|---|
| 2026.08.19 | ₩60,373 | ₩60,453 | ₩58,382 | ₩58,643 | -2.87% | 47.9만 |
|---|
| 2026.08.18 | ₩60,941 | ₩61,048 | ₩59,907 | ₩60,139 | -1.32% | 53.1만 |
|---|
| 2026.08.17 | ₩60,921 | ₩61,425 | ₩60,316 | ₩60,480 | -0.72% | 33.9만 |
|---|
| 2026.08.14 | ₩60,821 | ₩61,515 | ₩60,036 | ₩61,014 | +0.32% | 35만 |
|---|
| 2026.08.13 | ₩61,041 | ₩61,455 | ₩60,420 | ₩61,148 | +0.18% | 44.6만 |
|---|
| 2026.08.12 | ₩59,792 | ₩60,654 | ₩59,411 | ₩60,426 | +1.06% | 37.3만 |
|---|
| 2026.08.11 | ₩59,378 | ₩60,099 | ₩58,613 | ₩59,645 | +0.45% | 37.8만 |
|---|
| 2026.08.10 | ₩59,057 | ₩59,404 | ₩58,481 | ₩59,090 | +0.06% | 37.4만 |
|---|
| 2026.08.07 | ₩59,231 | ₩59,672 | ₩58,606 | ₩59,404 | +0.29% | 28.4만 |
|---|
| 2026.08.06 | ₩60,794 | ₩60,974 | ₩59,508 | ₩59,565 | -2.02% | 34.1만 |
|---|
| 2026.08.05 | ₩60,714 | ₩60,886 | ₩60,126 | ₩60,426 | -0.47% | 42.1만 |
|---|
| 2026.08.04 | ₩60,146 | ₩61,328 | ₩59,655 | ₩60,714 | +0.94% | 48.2만 |
|---|
| 2026.08.03 | ₩58,977 | ₩60,702 | ₩58,927 | ₩60,126 | +1.95% | 49.4만 |
|---|
| 2026.07.31 | ₩59,638 | ₩59,992 | ₩58,960 | ₩59,792 | +0.26% | 50.1만 |
|---|
| 2026.07.30 | ₩60,273 | ₩60,380 | ₩59,571 | ₩59,605 | -1.11% | 47.1만 |
|---|
| 2026.07.29 | ₩59,344 | ₩60,186 | ₩59,324 | ₩59,879 | +0.90% | 57.8만 |
|---|
| 2026.07.28 | ₩59,177 | ₩60,213 | ₩59,177 | ₩60,066 | +1.50% | 40.7만 |
|---|
| 2026.07.27 | ₩59,184 | ₩59,294 | ₩58,556 | ₩58,910 | -0.46% | 63.4만 |
|---|
| 2026.07.24 | ₩58,355 | ₩59,201 | ₩58,262 | ₩58,529 | +0.30% | 55만 |
|---|
| 2026.07.23 | ₩57,153 | ₩58,235 | ₩56,305 | ₩58,135 | +1.72% | 72만 |
|---|
| 2026.07.22 | ₩58,563 | ₩58,563 | ₩57,039 | ₩57,861 | -1.20% | 56.3만 |
|---|
| 2026.07.21 | ₩58,857 | ₩60,166 | ₩57,701 | ₩58,663 | -0.33% | 113.5만 |
|---|
| 2026.07.20 | ₩58,035 | ₩58,232 | ₩56,872 | ₩57,173 | -1.48% | 74.6만 |
|---|
| 2026.07.17 | ₩58,242 | ₩58,977 | ₩57,494 | ₩58,082 | -0.28% | 58.3만 |
|---|
| 2026.07.16 | ₩57,627 | ₩59,438 | ₩57,407 | ₩59,050 | +2.47% | 48.3만 |
|---|
| 2026.07.15 | ₩57,500 | ₩58,008 | ₩57,180 | ₩57,507 | +0.01% | 38만 |
|---|
| 2026.07.14 | ₩56,739 | ₩57,534 | ₩56,725 | ₩57,100 | +0.64% | 55.3만 |
|---|
| 2026.07.13 | ₩57,280 | ₩57,504 | ₩56,338 | ₩56,732 | -0.96% | 35.1만 |
|---|
| 2026.07.10 | ₩56,886 | ₩57,380 | ₩56,358 | ₩57,019 | +0.23% | 57.4만 |
|---|
| 2026.07.09 | ₩56,258 | ₩57,320 | ₩56,258 | ₩56,752 | +0.88% | 65.5만 |
|---|
| 2026.07.08 | ₩57,393 | ₩57,393 | ₩55,773 | ₩56,091 | -2.27% | 65.4만 |
|---|
| 2026.07.07 | ₩58,790 | ₩58,910 | ₩57,487 | ₩57,487 | -2.22% | 51.5만 |
|---|
| 2026.07.06 | ₩57,447 | ₩58,810 | ₩57,273 | ₩58,656 | +2.10% | 44.7만 |
|---|
| 2026.07.02 | ₩59,966 | ₩60,086 | ₩57,699 | ₩57,881 | -3.48% | 97.2만 |
|---|
| 2026.07.01 | ₩57,955 | ₩59,859 | ₩57,724 | ₩59,351 | +2.41% | 70만 |
|---|
| 2026.06.30 | ₩57,821 | ₩58,830 | ₩57,661 | ₩57,955 | +0.23% | 84.8만 |
|---|
| 2026.06.29 | ₩58,322 | ₩58,816 | ₩57,714 | ₩58,229 | -0.16% | 78.1만 |
|---|
| 2026.06.26 | ₩58,409 | ₩59,214 | ₩58,165 | ₩59,137 | +1.25% | 312만 |
|---|
| 2026.06.25 | ₩56,859 | ₩58,302 | ₩56,772 | ₩58,229 | +2.41% | 65.4만 |
|---|
| 2026.06.24 | ₩55,463 | ₩56,765 | ₩55,463 | ₩56,645 | +2.13% | 77.7만 |
|---|
| 2026.06.23 | ₩54,741 | ₩55,550 | ₩54,511 | ₩55,409 | +1.22% | 63.5만 |
|---|
| 2026.06.22 | ₩53,899 | ₩54,982 | ₩53,899 | ₩54,728 | +1.54% | 74.2만 |
|---|
| 2026.06.18 | ₩53,519 | ₩54,240 | ₩53,519 | ₩53,753 | +0.44% | 197.1만 |
|---|
| 2026.06.17 | ₩54,207 | ₩54,895 | ₩52,637 | ₩53,238 | -1.79% | 62.3만 |
|---|
| 2026.06.16 | ₩55,008 | ₩55,222 | ₩54,153 | ₩54,561 | -0.81% | 44.9만 |
|---|
| 2026.06.15 | ₩55,269 | ₩56,097 | ₩53,712 | ₩54,153 | -2.02% | 60.9만 |
|---|
| 2026.06.12 | ₩54,741 | ₩55,182 | ₩54,651 | ₩55,042 | +0.55% | 38.4만 |
|---|
| 2026.06.11 | ₩54,033 | ₩54,634 | ₩53,639 | ₩54,487 | +0.84% | 49.6만 |
|---|
| 2026.06.10 | ₩53,078 | ₩54,173 | ₩52,884 | ₩53,539 | +0.87% | 39.4만 |
|---|
| 2026.06.09 | ₩52,650 | ₩53,963 | ₩52,650 | ₩52,951 | +0.57% | 37.7만 |
|---|
| 2026.06.08 | ₩52,503 | ₩53,238 | ₩52,243 | ₩52,243 | -0.50% | 37.7만 |
|---|
| 2026.06.05 | ₩52,276 | ₩52,824 | ₩51,982 | ₩52,209 | -0.13% | 37.4만 |
|---|
| 2026.06.04 | ₩51,548 | ₩52,279 | ₩51,548 | ₩52,109 | +1.09% | 47.8만 |
|---|
| 2026.06.03 | ₩51,027 | ₩51,027 | ₩50,329 | ₩50,526 | -0.98% | 53.7만 |
|---|
| 2026.06.02 | ₩51,040 | ₩52,226 | ₩51,033 | ₩51,615 | +1.13% | 41만 |
|---|
| 2026.06.01 | ₩51,541 | ₩51,575 | ₩50,432 | ₩51,274 | -0.52% | 50.7만 |
|---|
| 2026.05.29 | ₩51,915 | ₩52,360 | ₩51,494 | ₩52,102 | +0.36% | 40만 |
|---|
| 2026.05.28 | ₩51,501 | ₩52,069 | ₩51,047 | ₩51,855 | +0.69% | 38만 |
|---|
| 2026.05.27 | ₩52,684 | ₩52,764 | ₩51,514 | ₩51,869 | -1.55% | 33.7만 |
|---|
| 2026.05.26 | ₩51,835 | ₩52,557 | ₩51,822 | ₩52,330 | +0.95% | 34만 |
|---|
| 2026.05.22 | ₩51,775 | ₩52,263 | ₩51,527 | ₩51,715 | -0.12% | 24.9만 |
|---|
| 2026.05.21 | ₩50,907 | ₩51,996 | ₩50,566 | ₩51,822 | +1.80% | 50.3만 |
|---|
| 2026.05.20 | ₩50,599 | ₩52,029 | ₩50,599 | ₩51,575 | +1.93% | 39.2만 |
|---|
| 2026.05.19 | ₩50,666 | ₩50,773 | ₩50,212 | ₩50,552 | -0.22% | 34.8만 |
|---|
| 2026.05.18 | ₩50,472 | ₩51,327 | ₩50,392 | ₩50,880 | +0.81% | 36.9만 |
|---|
| 2026.05.15 | ₩51,000 | ₩51,033 | ₩49,751 | ₩50,105 | -1.76% | 40.2만 |
|---|
| 2026.05.14 | ₩51,054 | ₩51,621 | ₩50,051 | ₩50,993 | -0.12% | 42.7만 |
|---|
| 2026.05.13 | ₩51,147 | ₩51,354 | ₩50,379 | ₩50,432 | -1.40% | 45.5만 |
|---|
| 2026.05.12 | ₩51,461 | ₩51,665 | ₩49,958 | ₩51,327 | -0.26% | 41.1만 |
|---|
| 2026.05.11 | ₩53,265 | ₩53,265 | ₩51,214 | ₩51,354 | -3.59% | 63.2만 |
|---|
| 2026.05.08 | ₩52,984 | ₩53,572 | ₩52,904 | ₩53,098 | +0.21% | 41만 |
|---|
| 2026.05.07 | ₩53,432 | ₩53,766 | ₩52,817 | ₩53,038 | -0.74% | 37.4만 |
|---|
| 2026.05.06 | ₩53,786 | ₩54,026 | ₩52,904 | ₩53,225 | -1.04% | 40.2만 |
|---|
| 2026.05.05 | ₩52,543 | ₩53,515 | ₩52,263 | ₩53,178 | +1.21% | 25.5만 |
|---|
| 2026.05.04 | ₩52,998 | ₩53,322 | ₩52,276 | ₩52,323 | -1.27% | 51만 |
|---|
| 2026.05.01 | ₩53,231 | ₩54,257 | ₩52,690 | ₩53,385 | +0.29% | 73.5만 |
|---|
| 2026.04.30 | ₩51,835 | ₩53,392 | ₩51,822 | ₩53,191 | +2.62% | 54.7만 |
|---|
| 2026.04.29 | ₩52,710 | ₩53,195 | ₩52,042 | ₩52,283 | -0.81% | 37.2만 |
|---|
| 2026.04.28 | ₩53,759 | ₩54,077 | ₩53,018 | ₩53,091 | -1.24% | 43.8만 |
|---|
| 2026.04.27 | ₩52,864 | ₩53,779 | ₩52,487 | ₩53,265 | +0.76% | 38.9만 |
|---|
| 2026.04.24 | ₩53,145 | ₩53,839 | ₩52,724 | ₩52,917 | -0.43% | 53.1만 |
|---|
| 2026.04.23 | ₩52,710 | ₩53,539 | ₩52,069 | ₩53,392 | +1.29% | 39.7만 |
|---|
| 2026.04.22 | ₩52,784 | ₩53,077 | ₩51,996 | ₩52,436 | -0.66% | 70.3만 |
|---|
| 2026.04.21 | ₩52,871 | ₩53,874 | ₩51,728 | ₩52,804 | -0.13% | 86.1만 |
|---|
| 2026.04.20 | ₩51,855 | ₩52,410 | ₩51,855 | ₩52,203 | +0.67% | 38.6만 |
|---|
| 2026.04.17 | ₩51,621 | ₩53,231 | ₩51,356 | ₩52,016 | +0.76% | 77.5만 |
|---|
| 2026.04.16 | ₩51,027 | ₩51,297 | ₩50,506 | ₩50,679 | -0.68% | 34.6만 |
|---|
| 2026.04.15 | ₩52,276 | ₩52,510 | ₩51,227 | ₩51,274 | -1.92% | 44.6만 |
|---|
| 2026.04.14 | ₩52,383 | ₩52,587 | ₩51,671 | ₩52,303 | -0.15% | 61.3만 |
|---|
| 2026.04.13 | ₩51,935 | ₩52,764 | ₩51,374 | ₩52,617 | +1.31% | 51.1만 |
|---|
| 2026.04.10 | ₩53,131 | ₩53,131 | ₩52,126 | ₩52,209 | -1.74% | 33.1만 |
|---|
| 2026.04.09 | ₩51,722 | ₩53,385 | ₩51,247 | ₩53,278 | +3.01% | 44.3만 |
|---|
| 2026.04.08 | ₩52,082 | ₩52,563 | ₩51,568 | ₩52,116 | +0.06% | 65.6만 |
|---|
| 2026.04.07 | ₩49,210 | ₩50,162 | ₩48,956 | ₩49,898 | +1.40% | 66.1만 |
|---|
| 2026.04.06 | ₩48,762 | ₩49,480 | ₩48,301 | ₩49,357 | +1.22% | 61.5만 |
|---|
| 2026.04.02 | ₩48,154 | ₩49,196 | ₩47,940 | ₩48,849 | +1.44% | 45.7만 |
|---|
| 2026.04.01 | ₩48,809 | ₩49,550 | ₩48,635 | ₩48,862 | +0.11% | 36.4만 |
|---|
| 2026.03.31 | ₩48,869 | ₩49,029 | ₩47,833 | ₩48,655 | -0.44% | 96.2만 |
|---|
| 2026.03.30 | ₩48,922 | ₩48,922 | ₩47,974 | ₩48,201 | -1.47% | 70.4만 |
|---|
| 2026.03.27 | ₩48,749 | ₩49,203 | ₩48,087 | ₩48,455 | -0.60% | 54.1만 |
|---|
| 2026.03.26 | ₩48,795 | ₩49,474 | ₩48,655 | ₩49,023 | +0.47% | 37.3만 |
|---|
| 2026.03.25 | ₩50,051 | ₩50,389 | ₩49,156 | ₩49,343 | -1.41% | 46.6만 |
|---|
| 2026.03.24 | ₩48,528 | ₩50,185 | ₩48,528 | ₩49,784 | +2.59% | 93.9만 |
|---|
| 2026.03.23 | ₩49,644 | ₩50,449 | ₩49,096 | ₩49,116 | -1.06% | 79.4만 |
|---|
| 2026.03.20 | ₩48,481 | ₩48,983 | ₩47,666 | ₩48,308 | -0.36% | 182.6만 |
|---|
| 2026.03.19 | ₩47,787 | ₩48,749 | ₩47,459 | ₩48,301 | +1.08% | 51.4만 |
|---|
| 2026.03.18 | ₩48,869 | ₩49,383 | ₩47,833 | ₩48,067 | -1.64% | 72.9만 |
|---|
| 2026.03.17 | ₩49,978 | ₩50,212 | ₩48,824 | ₩49,063 | -1.83% | 53.5만 |
|---|
| 2026.03.16 | ₩49,590 | ₩50,132 | ₩49,026 | ₩49,256 | -0.67% | 64.8만 |
|---|
| 2026.03.13 | ₩48,528 | ₩49,370 | ₩47,336 | ₩48,856 | +0.67% | 88.6만 |
|---|
| 2026.03.12 | ₩47,823 | ₩49,804 | ₩47,620 | ₩48,000 | +0.37% | 116.1만 |
|---|
| 2026.03.11 | ₩49,524 | ₩49,754 | ₩48,669 | ₩49,443 | -0.16% | 79.8만 |
|---|
| 2026.03.10 | ₩50,412 | ₩51,391 | ₩49,644 | ₩50,025 | -0.77% | 88.5만 |
|---|
| 2026.03.09 | ₩49,403 | ₩50,833 | ₩48,034 | ₩50,586 | +2.39% | 143.1만 |
|---|
| 2026.03.06 | ₩50,987 | ₩51,127 | ₩49,771 | ₩50,325 | -1.30% | 160.2만 |
|---|
| 2026.03.05 | ₩52,610 | ₩53,158 | ₩51,919 | ₩52,710 | +0.19% | 82.6만 |
|---|
| 2026.03.04 | ₩53,940 | ₩53,960 | ₩53,188 | ₩53,412 | -0.98% | 48.2만 |
|---|
| 2026.03.03 | ₩52,931 | ₩54,588 | ₩52,463 | ₩53,773 | +1.59% | 88.1만 |
|---|
| 2026.03.02 | ₩53,218 | ₩54,922 | ₩53,011 | ₩54,487 | +2.39% | 81.2만 |
|---|
| 2026.02.27 | ₩56,365 | ₩57,019 | ₩53,672 | ₩54,120 | -3.98% | 80.7만 |
|---|
| 2026.02.26 | ₩57,801 | ₩58,957 | ₩57,180 | ₩57,313 | -0.84% | 59.8만 |
|---|
| 2026.02.25 | ₩56,411 | ₩57,724 | ₩55,763 | ₩57,467 | +1.87% | 82.6만 |
|---|
| 2026.02.24 | ₩55,697 | ₩56,331 | ₩55,242 | ₩55,904 | +0.37% | 41.5만 |
|---|
| 2026.02.23 | ₩57,781 | ₩58,115 | ₩54,855 | ₩55,583 | -3.80% | 70.6만 |
|---|
| 2026.02.20 | ₩56,939 | ₩58,062 | ₩56,468 | ₩57,968 | +1.81% | 39만 |
|---|
| 2026.02.19 | ₩56,472 | ₩57,133 | ₩55,937 | ₩56,979 | +0.90% | 43.6만 |
|---|
| 2026.02.18 | ₩57,901 | ₩58,870 | ₩56,836 | ₩56,953 | -1.64% | 48만 |
|---|
| 2026.02.17 | ₩57,901 | ₩58,526 | ₩56,886 | ₩57,888 | -0.02% | 35.4만 |
|---|
| 2026.02.13 | ₩57,494 | ₩59,171 | ₩57,434 | ₩57,547 | +0.09% | 60.9만 |
|---|
| 2026.02.12 | ₩57,928 | ₩58,459 | ₩56,184 | ₩57,527 | -0.69% | 63.8만 |
|---|
| 2026.02.11 | ₩58,188 | ₩58,498 | ₩56,425 | ₩57,367 | -1.41% | 64.3만 |
|---|
| 2026.02.10 | ₩57,527 | ₩58,035 | ₩56,832 | ₩57,734 | +0.36% | 42.7만 |
|---|
| 2026.02.09 | ₩57,193 | ₩57,841 | ₩56,889 | ₩57,614 | +0.74% | 55.5만 |
|---|
| 2026.02.06 | ₩57,213 | ₩58,536 | ₩57,146 | ₩57,240 | +0.05% | 60.2만 |
|---|
| 2026.02.05 | ₩57,654 | ₩58,369 | ₩56,505 | ₩56,966 | -1.19% | 58.2만 |
|---|
| 2026.02.04 | ₩56,792 | ₩58,272 | ₩56,538 | ₩57,353 | +0.99% | 60.6만 |
|---|
| 2026.02.03 | ₩56,331 | ₩57,587 | ₩55,731 | ₩56,351 | +0.04% | 72.9만 |
|---|
| 2026.02.02 | ₩54,661 | ₩56,959 | ₩54,330 | ₩56,338 | +3.07% | 79.9만 |
|---|
| 2026.01.30 | ₩54,775 | ₩55,456 | ₩54,020 | ₩54,681 | -0.17% | 67.5만 |
|---|
| 2026.01.29 | ₩53,799 | ₩55,356 | ₩53,739 | ₩54,815 | +1.89% | 70.4만 |
|---|
| 2026.01.28 | ₩53,986 | ₩54,708 | ₩53,305 | ₩53,619 | -0.68% | 73.2만 |
|---|
| 2026.01.27 | ₩54,721 | ₩55,336 | ₩53,489 | ₩53,806 | -1.67% | 45.2만 |
|---|
| 2026.01.26 | ₩54,775 | ₩55,636 | ₩54,628 | ₩54,654 | -0.22% | 73.8만 |
|---|
| 2026.01.23 | ₩57,534 | ₩58,616 | ₩53,616 | ₩54,775 | -4.80% | 116.5만 |
|---|
| 2026.01.22 | ₩58,389 | ₩59,505 | ₩57,804 | ₩57,921 | -0.80% | 101.3만 |
|---|
| 2026.01.21 | ₩54,922 | ₩58,776 | ₩54,922 | ₩58,429 | +6.39% | 142.6만 |
|---|
| 2026.01.20 | ₩51,347 | ₩52,102 | ₩50,686 | ₩50,993 | -0.69% | 47만 |
|---|
| 2026.01.16 | ₩52,149 | ₩53,018 | ₩52,062 | ₩52,283 | +0.26% | 61.6만 |
|---|
| 2026.01.15 | ₩51,134 | ₩52,440 | ₩50,947 | ₩52,316 | +2.31% | 42.3만 |
|---|
| 2026.01.14 | ₩50,085 | ₩51,261 | ₩50,031 | ₩51,160 | +2.15% | 38.3만 |
|---|
| 2026.01.13 | ₩50,225 | ₩51,608 | ₩49,918 | ₩50,185 | -0.08% | 45만 |
|---|
| 2026.01.12 | ₩49,938 | ₩50,539 | ₩49,600 | ₩49,978 | +0.08% | 30만 |
|---|
| 2026.01.09 | ₩51,054 | ₩51,249 | ₩50,125 | ₩50,599 | -0.89% | 41.1만 |
|---|
| 2026.01.08 | ₩48,862 | ₩51,261 | ₩48,862 | ₩50,993 | +4.36% | 40.7만 |
|---|
| 2026.01.07 | ₩49,798 | ₩49,798 | ₩48,976 | ₩49,236 | -1.13% | 40.2만 |
|---|
| 2026.01.06 | ₩48,729 | ₩50,021 | ₩48,729 | ₩49,798 | +2.19% | 53.6만 |
|---|
| 2026.01.05 | ₩47,914 | ₩49,953 | ₩47,914 | ₩49,216 | +2.72% | 70.3만 |
|---|
| 2026.01.02 | ₩47,740 | ₩48,378 | ₩47,177 | ₩47,980 | +0.50% | 40.7만 |
|---|
| 2025.12.31 | ₩48,595 | ₩48,809 | ₩47,887 | ₩47,960 | -1.31% | 45만 |
|---|
| 2025.12.30 | ₩48,795 | ₩48,922 | ₩48,345 | ₩48,381 | -0.85% | 30.2만 |
|---|
| 2025.12.29 | ₩49,330 | ₩49,407 | ₩48,675 | ₩48,909 | -0.85% | 30.5만 |
|---|
| 2025.12.26 | ₩49,210 | ₩49,464 | ₩48,455 | ₩49,163 | -0.10% | 24.2만 |
|---|
| 2025.12.24 | ₩49,417 | ₩49,724 | ₩48,689 | ₩49,303 | -0.23% | 18.6만 |
|---|
| 2025.12.23 | ₩49,464 | ₩50,102 | ₩49,317 | ₩49,417 | -0.09% | 63.6만 |
|---|
| 2025.12.22 | ₩48,588 | ₩49,671 | ₩48,565 | ₩49,664 | +2.21% | 61.4만 |
|---|
| 2025.12.19 | ₩49,811 | ₩50,192 | ₩48,248 | ₩48,535 | -2.56% | 253.8만 |
|---|
| 2025.12.18 | ₩50,132 | ₩50,653 | ₩48,702 | ₩48,775 | -2.71% | 58만 |
|---|
| 2025.12.17 | ₩49,651 | ₩50,910 | ₩49,570 | ₩49,584 | -0.13% | 69.8만 |
|---|
| 2025.12.16 | ₩49,711 | ₩50,055 | ₩49,250 | ₩49,945 | +0.47% | 81만 |
|---|
| 2025.12.15 | ₩50,238 | ₩51,421 | ₩49,256 | ₩49,276 | -1.91% | 65.4만 |
|---|
| 2025.12.12 | ₩50,666 | ₩50,773 | ₩49,504 | ₩49,737 | -1.83% | 88.1만 |
|---|
| 2025.12.11 | ₩50,626 | ₩51,267 | ₩50,291 | ₩50,439 | -0.37% | 36.4만 |
|---|
| 2025.12.10 | ₩48,762 | ₩51,221 | ₩48,441 | ₩50,639 | +3.85% | 131.4만 |
|---|
| 2025.12.09 | ₩49,156 | ₩50,018 | ₩48,522 | ₩48,682 | -0.96% | 37.6만 |
|---|
| 2025.12.08 | ₩48,575 | ₩49,423 | ₩48,268 | ₩49,083 | +1.05% | 60.1만 |
|---|
| 2025.12.05 | ₩47,740 | ₩48,695 | ₩47,707 | ₩48,261 | +1.09% | 48만 |
|---|
| 2025.12.04 | ₩47,573 | ₩48,505 | ₩47,473 | ₩47,907 | +0.70% | 45.4만 |
|---|
| 2025.12.03 | ₩47,446 | ₩48,234 | ₩47,239 | ₩47,874 | +0.90% | 43.5만 |
|---|
| 2025.12.02 | ₩48,288 | ₩48,341 | ₩47,189 | ₩47,299 | -2.05% | 43.9만 |
|---|
| 2025.12.01 | ₩47,226 | ₩48,428 | ₩47,226 | ₩47,880 | +1.39% | 45.8만 |
|---|
| 2025.11.28 | ₩47,660 | ₩47,860 | ₩47,266 | ₩47,519 | -0.29% | 34.4만 |
|---|
| 2025.11.26 | ₩47,934 | ₩48,695 | ₩47,553 | ₩47,626 | -0.64% | 75.6만 |
|---|
| 2025.11.25 | ₩47,119 | ₩48,742 | ₩47,119 | ₩48,328 | +2.57% | 38.2만 |
|---|
| 2025.11.24 | ₩46,985 | ₩47,192 | ₩46,537 | ₩46,738 | -0.53% | 39.8만 |
|---|
| 2025.11.21 | ₩45,482 | ₩47,620 | ₩45,482 | ₩47,059 | +3.47% | 48.9만 |
|---|
| 2025.11.20 | ₩46,297 | ₩47,266 | ₩45,168 | ₩45,268 | -2.22% | 38만 |
|---|
| 2025.11.19 | ₩45,709 | ₩46,344 | ₩45,021 | ₩46,036 | +0.72% | 30.6만 |
|---|
| 2025.11.18 | ₩45,442 | ₩46,380 | ₩44,894 | ₩45,622 | +0.40% | 41.5만 |
|---|
| 2025.11.17 | ₩47,513 | ₩47,833 | ₩45,348 | ₩45,575 | -4.08% | 27.9만 |
|---|
| 2025.11.14 | ₩47,199 | ₩47,600 | ₩46,407 | ₩47,600 | +0.85% | 42.2만 |
|---|
| 2025.11.13 | ₩47,459 | ₩48,071 | ₩46,932 | ₩47,212 | -0.52% | 35.3만 |
|---|
| 2025.11.12 | ₩48,528 | ₩48,859 | ₩47,613 | ₩47,613 | -1.89% | 51.3만 |
|---|
| 2025.11.11 | ₩48,208 | ₩48,782 | ₩47,860 | ₩48,328 | +0.25% | 29.6만 |
|---|
| 2025.11.10 | ₩48,027 | ₩48,588 | ₩47,707 | ₩48,194 | +0.35% | 42.1만 |
|---|
| 2025.11.07 | ₩47,085 | ₩47,947 | ₩46,117 | ₩47,940 | +1.82% | 34.2만 |
|---|
| 2025.11.06 | ₩47,459 | ₩47,914 | ₩46,720 | ₩47,165 | -0.62% | 33.2만 |
|---|
| 2025.11.05 | ₩47,199 | ₩48,102 | ₩46,711 | ₩47,540 | +0.72% | 46.1만 |
|---|
| 2025.11.04 | ₩46,758 | ₩47,155 | ₩46,350 | ₩46,845 | +0.19% | 55만 |
|---|
| 2025.11.03 | ₩46,798 | ₩47,292 | ₩45,996 | ₩47,259 | +0.99% | 58.8만 |
|---|
| 2025.10.31 | ₩45,709 | ₩47,129 | ₩45,241 | ₩46,945 | +2.70% | 59.1만 |
|---|
| 2025.10.30 | ₩45,896 | ₩46,972 | ₩45,682 | ₩46,137 | +0.52% | 51.5만 |
|---|
| 2025.10.29 | ₩47,192 | ₩47,787 | ₩45,758 | ₩46,010 | -2.51% | 44.3만 |
|---|
| 2025.10.28 | ₩47,319 | ₩47,947 | ₩47,079 | ₩47,566 | +0.52% | 40.4만 |
|---|
| 2025.10.27 | ₩47,640 | ₩47,887 | ₩47,152 | ₩47,386 | -0.53% | 47.4만 |
|---|
| 2025.10.24 | ₩47,900 | ₩48,221 | ₩47,326 | ₩47,366 | -1.12% | 35.6만 |
|---|
| 2025.10.23 | ₩47,453 | ₩48,047 | ₩46,654 | ₩47,292 | -0.34% | 70.5만 |
|---|
| 2025.10.22 | ₩47,686 | ₩48,345 | ₩46,798 | ₩47,339 | -0.73% | 101만 |
|---|
| 2025.10.21 | ₩49,504 | ₩50,098 | ₩47,045 | ₩47,506 | -4.04% | 104.3만 |
|---|
| 2025.10.20 | ₩50,332 | ₩51,274 | ₩49,924 | ₩50,973 | +1.27% | 46.5만 |
|---|
| 2025.10.17 | ₩50,352 | ₩50,713 | ₩49,617 | ₩50,245 | -0.21% | 53.6만 |
|---|
| 2025.10.16 | ₩52,764 | ₩53,071 | ₩49,651 | ₩49,965 | -5.31% | 61.9만 |
|---|
| 2025.10.15 | ₩54,294 | ₩54,517 | ₩52,757 | ₩53,378 | -1.69% | 33만 |
|---|
| 2025.10.14 | ₩51,909 | ₩54,481 | ₩51,802 | ₩54,087 | +4.20% | 34.1만 |
|---|
| 2025.10.13 | ₩51,942 | ₩52,677 | ₩51,167 | ₩52,136 | +0.37% | 33.6만 |
|---|
| 2025.10.10 | ₩53,759 | ₩54,277 | ₩51,140 | ₩51,281 | -4.61% | 37.8만 |
|---|