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 | ₩51,372 | ₩51,559 | ₩50,851 | ₩51,319 | -0.10% | 34.7만 |
| 2026.10.08 | ₩51,092 | ₩51,786 | ₩50,116 | ₩51,573 | +0.94% | 54.4만 |
| 2026.10.07 | ₩50,905 | ₩51,786 | ₩50,493 | ₩51,012 | +0.21% | 62.3만 |
| 2026.10.06 | ₩52,695 | ₩53,336 | ₩51,626 | ₩51,733 | -1.83% | 92.6만 |
| 2026.10.05 | ₩53,604 | ₩53,604 | ₩52,581 | ₩52,789 | -1.52% | 64.7만 |
| 2026.10.02 | ₩53,376 | ₩53,964 | ₩53,256 | ₩53,644 | +0.50% | 56.7만 |
| 2026.10.01 | ₩52,842 | ₩53,350 | ₩51,733 | ₩53,109 | +0.51% | 62.6만 |
| 2026.09.30 | ₩53,831 | ₩55,374 | ₩53,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,416 |
| -0.77% |
| 53.3만 |
| 2026.09.29 | ₩54,552 | ₩54,960 | ₩53,523 | ₩53,550 | -1.84% | 58.2만 |
|---|
| 2026.09.28 | ₩54,846 | ₩55,434 | ₩54,312 | ₩54,806 | -0.07% | 58만 |
|---|
| 2026.09.25 | ₩55,354 | ₩55,741 | ₩54,793 | ₩55,193 | -0.29% | 77.8만 |
|---|
| 2026.09.24 | ₩55,247 | ₩55,381 | ₩54,185 | ₩55,113 | -0.24% | 61.1만 |
|---|
| 2026.09.23 | ₩55,661 | ₩55,902 | ₩54,993 | ₩55,006 | -1.18% | 73.4만 |
|---|
| 2026.09.22 | ₩56,489 | ₩56,556 | ₩55,654 | ₩55,781 | -1.25% | 88.2만 |
|---|
| 2026.09.21 | ₩55,568 | ₩56,463 | ₩55,207 | ₩56,008 | +0.79% | 85.5만 |
|---|
| 2026.09.18 | ₩54,512 | ₩55,674 | ₩54,105 | ₩55,381 | +1.59% | 216.7만 |
|---|
| 2026.09.17 | ₩55,848 | ₩55,875 | ₩54,485 | ₩54,712 | -2.03% | 53.3만 |
|---|
| 2026.09.16 | ₩56,663 | ₩56,663 | ₩54,098 | ₩55,153 | -2.66% | 79.5만 |
|---|
| 2026.09.15 | ₩56,703 | ₩57,104 | ₩56,396 | ₩56,556 | -0.26% | 67.8만 |
|---|
| 2026.09.14 | ₩56,129 | ₩56,997 | ₩56,129 | ₩56,516 | +0.69% | 77.4만 |
|---|
| 2026.09.11 | ₩57,304 | ₩57,358 | ₩55,902 | ₩56,289 | -1.77% | 46.7만 |
|---|
| 2026.09.10 | ₩56,022 | ₩56,570 | ₩55,581 | ₩56,570 | +0.98% | 46.1만 |
|---|
| 2026.09.09 | ₩56,783 | ₩56,783 | ₩55,494 | ₩56,182 | -1.06% | 67.1만 |
|---|
| 2026.09.08 | ₩57,518 | ₩57,598 | ₩56,997 | ₩57,051 | -0.81% | 59.3만 |
|---|
| 2026.09.04 | ₩56,503 | ₩57,959 | ₩56,503 | ₩57,625 | +1.99% | 38.1만 |
|---|
| 2026.09.03 | ₩56,970 | ₩57,552 | ₩56,536 | ₩56,783 | -0.33% | 35.9만 |
|---|
| 2026.09.02 | ₩55,848 | ₩57,051 | ₩55,648 | ₩56,516 | +1.20% | 64.1만 |
|---|
| 2026.09.01 | ₩57,398 | ₩57,612 | ₩55,006 | ₩55,487 | -3.33% | 55.9만 |
|---|
| 2026.08.31 | ₩57,451 | ₩57,665 | ₩56,924 | ₩57,505 | +0.09% | 45.6만 |
|---|
| 2026.08.28 | ₩58,053 | ₩58,226 | ₩57,411 | ₩57,719 | -0.58% | 51.1만 |
|---|
| 2026.08.27 | ₩57,131 | ₩57,892 | ₩56,516 | ₩57,705 | +1.01% | 41.8만 |
|---|
| 2026.08.26 | ₩57,812 | ₩57,999 | ₩57,371 | ₩57,866 | +0.09% | 51.1만 |
|---|
| 2026.08.25 | ₩58,814 | ₩58,834 | ₩57,331 | ₩57,625 | -2.02% | 38.9만 |
|---|
| 2026.08.24 | ₩58,026 | ₩59,182 | ₩57,959 | ₩58,707 | +1.17% | 53만 |
|---|
| 2026.08.21 | ₩58,774 | ₩59,631 | ₩57,465 | ₩57,906 | -1.48% | 45.4만 |
|---|
| 2026.08.20 | ₩58,340 | ₩58,734 | ₩58,003 | ₩58,307 | -0.06% | 44.4만 |
|---|
| 2026.08.19 | ₩60,371 | ₩60,451 | ₩58,380 | ₩58,641 | -2.87% | 47.9만 |
|---|
| 2026.08.18 | ₩60,939 | ₩61,045 | ₩59,905 | ₩60,137 | -1.32% | 53.1만 |
|---|
| 2026.08.17 | ₩60,919 | ₩61,423 | ₩60,314 | ₩60,478 | -0.72% | 33.9만 |
|---|
| 2026.08.14 | ₩60,818 | ₩61,513 | ₩60,033 | ₩61,012 | +0.32% | 35만 |
|---|
| 2026.08.13 | ₩61,039 | ₩61,453 | ₩60,418 | ₩61,146 | +0.18% | 44.6만 |
|---|
| 2026.08.12 | ₩59,790 | ₩60,651 | ₩59,409 | ₩60,424 | +1.06% | 37.3만 |
|---|
| 2026.08.11 | ₩59,375 | ₩60,097 | ₩58,610 | ₩59,643 | +0.45% | 37.8만 |
|---|
| 2026.08.10 | ₩59,055 | ₩59,402 | ₩58,479 | ₩59,088 | +0.06% | 37.4만 |
|---|
| 2026.08.07 | ₩59,228 | ₩59,669 | ₩58,604 | ₩59,402 | +0.29% | 28.4만 |
|---|
| 2026.08.06 | ₩60,792 | ₩60,972 | ₩59,506 | ₩59,562 | -2.02% | 34.1만 |
|---|
| 2026.08.05 | ₩60,711 | ₩60,884 | ₩60,124 | ₩60,424 | -0.47% | 42.1만 |
|---|
| 2026.08.04 | ₩60,144 | ₩61,326 | ₩59,653 | ₩60,711 | +0.94% | 48.2만 |
|---|
| 2026.08.03 | ₩58,975 | ₩60,700 | ₩58,924 | ₩60,124 | +1.95% | 49.4만 |
|---|
| 2026.07.31 | ₩59,636 | ₩59,990 | ₩58,958 | ₩59,790 | +0.26% | 50.1만 |
|---|
| 2026.07.30 | ₩60,271 | ₩60,377 | ₩59,569 | ₩59,603 | -1.11% | 47.1만 |
|---|
| 2026.07.29 | ₩59,342 | ₩60,184 | ₩59,322 | ₩59,876 | +0.90% | 57.8만 |
|---|
| 2026.07.28 | ₩59,175 | ₩60,210 | ₩59,175 | ₩60,063 | +1.50% | 40.7만 |
|---|
| 2026.07.27 | ₩59,182 | ₩59,292 | ₩58,554 | ₩58,908 | -0.46% | 63.4만 |
|---|
| 2026.07.24 | ₩58,353 | ₩59,198 | ₩58,260 | ₩58,527 | +0.30% | 55만 |
|---|
| 2026.07.23 | ₩57,151 | ₩58,233 | ₩56,302 | ₩58,133 | +1.72% | 72만 |
|---|
| 2026.07.22 | ₩58,560 | ₩58,560 | ₩57,037 | ₩57,859 | -1.20% | 56.3만 |
|---|
| 2026.07.21 | ₩58,854 | ₩60,164 | ₩57,699 | ₩58,661 | -0.33% | 113.5만 |
|---|
| 2026.07.20 | ₩58,033 | ₩58,230 | ₩56,870 | ₩57,171 | -1.48% | 74.6만 |
|---|
| 2026.07.17 | ₩58,240 | ₩58,975 | ₩57,492 | ₩58,079 | -0.28% | 58.3만 |
|---|
| 2026.07.16 | ₩57,625 | ₩59,436 | ₩57,405 | ₩59,048 | +2.47% | 48.3만 |
|---|
| 2026.07.15 | ₩57,498 | ₩58,006 | ₩57,178 | ₩57,505 | +0.01% | 38만 |
|---|
| 2026.07.14 | ₩56,737 | ₩57,532 | ₩56,723 | ₩57,097 | +0.64% | 55.3만 |
|---|
| 2026.07.13 | ₩57,278 | ₩57,502 | ₩56,336 | ₩56,730 | -0.96% | 35.1만 |
|---|
| 2026.07.10 | ₩56,884 | ₩57,378 | ₩56,356 | ₩57,017 | +0.23% | 57.4만 |
|---|
| 2026.07.09 | ₩56,256 | ₩57,318 | ₩56,256 | ₩56,750 | +0.88% | 65.5만 |
|---|
| 2026.07.08 | ₩57,391 | ₩57,391 | ₩55,771 | ₩56,089 | -2.27% | 65.4만 |
|---|
| 2026.07.07 | ₩58,788 | ₩58,908 | ₩57,485 | ₩57,485 | -2.22% | 51.5만 |
|---|
| 2026.07.06 | ₩57,445 | ₩58,808 | ₩57,271 | ₩58,654 | +2.10% | 44.7만 |
|---|
| 2026.07.02 | ₩59,963 | ₩60,084 | ₩57,697 | ₩57,879 | -3.48% | 97.2만 |
|---|
| 2026.07.01 | ₩57,952 | ₩59,856 | ₩57,722 | ₩59,349 | +2.41% | 70만 |
|---|
| 2026.06.30 | ₩57,819 | ₩58,828 | ₩57,659 | ₩57,952 | +0.23% | 84.8만 |
|---|
| 2026.06.29 | ₩58,320 | ₩58,814 | ₩57,712 | ₩58,226 | -0.16% | 78.1만 |
|---|
| 2026.06.26 | ₩58,407 | ₩59,212 | ₩58,163 | ₩59,135 | +1.25% | 312만 |
|---|
| 2026.06.25 | ₩56,857 | ₩58,300 | ₩56,770 | ₩58,226 | +2.41% | 65.4만 |
|---|
| 2026.06.24 | ₩55,461 | ₩56,763 | ₩55,461 | ₩56,643 | +2.13% | 77.7만 |
|---|
| 2026.06.23 | ₩54,739 | ₩55,548 | ₩54,509 | ₩55,407 | +1.22% | 63.5만 |
|---|
| 2026.06.22 | ₩53,897 | ₩54,980 | ₩53,897 | ₩54,726 | +1.54% | 74.2만 |
|---|
| 2026.06.18 | ₩53,517 | ₩54,238 | ₩53,517 | ₩53,750 | +0.44% | 197.1만 |
|---|
| 2026.06.17 | ₩54,205 | ₩54,893 | ₩52,635 | ₩53,236 | -1.79% | 62.3만 |
|---|
| 2026.06.16 | ₩55,006 | ₩55,220 | ₩54,151 | ₩54,559 | -0.81% | 44.9만 |
|---|
| 2026.06.15 | ₩55,267 | ₩56,095 | ₩53,710 | ₩54,151 | -2.02% | 60.9만 |
|---|
| 2026.06.12 | ₩54,739 | ₩55,180 | ₩54,649 | ₩55,040 | +0.55% | 38.4만 |
|---|
| 2026.06.11 | ₩54,031 | ₩54,632 | ₩53,637 | ₩54,485 | +0.84% | 49.6만 |
|---|
| 2026.06.10 | ₩53,076 | ₩54,171 | ₩52,882 | ₩53,537 | +0.87% | 39.4만 |
|---|
| 2026.06.09 | ₩52,648 | ₩53,961 | ₩52,648 | ₩52,949 | +0.57% | 37.7만 |
|---|
| 2026.06.08 | ₩52,501 | ₩53,236 | ₩52,241 | ₩52,241 | -0.50% | 37.7만 |
|---|
| 2026.06.05 | ₩52,274 | ₩52,822 | ₩51,980 | ₩52,207 | -0.13% | 37.4만 |
|---|
| 2026.06.04 | ₩51,546 | ₩52,277 | ₩51,546 | ₩52,107 | +1.09% | 47.8만 |
|---|
| 2026.06.03 | ₩51,025 | ₩51,025 | ₩50,327 | ₩50,524 | -0.98% | 53.7만 |
|---|
| 2026.06.02 | ₩51,038 | ₩52,224 | ₩51,032 | ₩51,613 | +1.13% | 41만 |
|---|
| 2026.06.01 | ₩51,539 | ₩51,573 | ₩50,430 | ₩51,272 | -0.52% | 50.7만 |
|---|
| 2026.05.29 | ₩51,913 | ₩52,358 | ₩51,493 | ₩52,100 | +0.36% | 40만 |
|---|
| 2026.05.28 | ₩51,499 | ₩52,067 | ₩51,045 | ₩51,853 | +0.69% | 38만 |
|---|
| 2026.05.27 | ₩52,682 | ₩52,762 | ₩51,513 | ₩51,867 | -1.55% | 33.7만 |
|---|
| 2026.05.26 | ₩51,833 | ₩52,555 | ₩51,820 | ₩52,328 | +0.95% | 34만 |
|---|
| 2026.05.22 | ₩51,773 | ₩52,261 | ₩51,525 | ₩51,713 | -0.12% | 24.9만 |
|---|
| 2026.05.21 | ₩50,905 | ₩51,994 | ₩50,564 | ₩51,820 | +1.80% | 50.3만 |
|---|
| 2026.05.20 | ₩50,597 | ₩52,027 | ₩50,597 | ₩51,573 | +1.93% | 39.2만 |
|---|
| 2026.05.19 | ₩50,664 | ₩50,771 | ₩50,210 | ₩50,551 | -0.22% | 34.8만 |
|---|
| 2026.05.18 | ₩50,470 | ₩51,326 | ₩50,390 | ₩50,878 | +0.81% | 36.9만 |
|---|
| 2026.05.15 | ₩50,998 | ₩51,032 | ₩49,749 | ₩50,103 | -1.76% | 40.2만 |
|---|
| 2026.05.14 | ₩51,052 | ₩51,619 | ₩50,049 | ₩50,991 | -0.12% | 42.7만 |
|---|
| 2026.05.13 | ₩51,145 | ₩51,352 | ₩50,377 | ₩50,430 | -1.40% | 45.5만 |
|---|
| 2026.05.12 | ₩51,459 | ₩51,663 | ₩49,956 | ₩51,326 | -0.26% | 41.1만 |
|---|
| 2026.05.11 | ₩53,263 | ₩53,263 | ₩51,212 | ₩51,352 | -3.59% | 63.2만 |
|---|
| 2026.05.08 | ₩52,982 | ₩53,570 | ₩52,902 | ₩53,096 | +0.21% | 41만 |
|---|
| 2026.05.07 | ₩53,430 | ₩53,764 | ₩52,815 | ₩53,036 | -0.74% | 37.4만 |
|---|
| 2026.05.06 | ₩53,784 | ₩54,024 | ₩52,902 | ₩53,223 | -1.04% | 40.2만 |
|---|
| 2026.05.05 | ₩52,541 | ₩53,513 | ₩52,261 | ₩53,176 | +1.21% | 25.5만 |
|---|
| 2026.05.04 | ₩52,996 | ₩53,320 | ₩52,274 | ₩52,321 | -1.27% | 51만 |
|---|
| 2026.05.01 | ₩53,229 | ₩54,255 | ₩52,688 | ₩53,383 | +0.29% | 73.5만 |
|---|
| 2026.04.30 | ₩51,833 | ₩53,390 | ₩51,820 | ₩53,189 | +2.62% | 54.7만 |
|---|
| 2026.04.29 | ₩52,708 | ₩53,193 | ₩52,040 | ₩52,281 | -0.81% | 37.2만 |
|---|
| 2026.04.28 | ₩53,757 | ₩54,074 | ₩53,016 | ₩53,089 | -1.24% | 43.8만 |
|---|
| 2026.04.27 | ₩52,862 | ₩53,777 | ₩52,485 | ₩53,263 | +0.76% | 38.9만 |
|---|
| 2026.04.24 | ₩53,143 | ₩53,837 | ₩52,722 | ₩52,915 | -0.43% | 53.1만 |
|---|
| 2026.04.23 | ₩52,708 | ₩53,537 | ₩52,067 | ₩53,390 | +1.29% | 39.7만 |
|---|
| 2026.04.22 | ₩52,782 | ₩53,075 | ₩51,994 | ₩52,434 | -0.66% | 70.3만 |
|---|
| 2026.04.21 | ₩52,869 | ₩53,872 | ₩51,726 | ₩52,802 | -0.13% | 86.1만 |
|---|
| 2026.04.20 | ₩51,853 | ₩52,408 | ₩51,853 | ₩52,201 | +0.67% | 38.6만 |
|---|
| 2026.04.17 | ₩51,619 | ₩53,229 | ₩51,354 | ₩52,014 | +0.76% | 77.5만 |
|---|
| 2026.04.16 | ₩51,025 | ₩51,295 | ₩50,504 | ₩50,678 | -0.68% | 34.6만 |
|---|
| 2026.04.15 | ₩52,274 | ₩52,508 | ₩51,225 | ₩51,272 | -1.92% | 44.6만 |
|---|
| 2026.04.14 | ₩52,381 | ₩52,585 | ₩51,670 | ₩52,301 | -0.15% | 61.3만 |
|---|
| 2026.04.13 | ₩51,933 | ₩52,762 | ₩51,372 | ₩52,615 | +1.31% | 51.1만 |
|---|
| 2026.04.10 | ₩53,129 | ₩53,129 | ₩52,124 | ₩52,207 | -1.74% | 33.1만 |
|---|
| 2026.04.09 | ₩51,720 | ₩53,383 | ₩51,245 | ₩53,276 | +3.01% | 44.3만 |
|---|
| 2026.04.08 | ₩52,080 | ₩52,561 | ₩51,566 | ₩52,114 | +0.06% | 65.6만 |
|---|
| 2026.04.07 | ₩49,208 | ₩50,160 | ₩48,954 | ₩49,896 | +1.40% | 66.1만 |
|---|
| 2026.04.06 | ₩48,760 | ₩49,478 | ₩48,299 | ₩49,355 | +1.22% | 61.5만 |
|---|
| 2026.04.02 | ₩48,152 | ₩49,194 | ₩47,939 | ₩48,847 | +1.44% | 45.7만 |
|---|
| 2026.04.01 | ₩48,807 | ₩49,549 | ₩48,633 | ₩48,860 | +0.11% | 36.4만 |
|---|
| 2026.03.31 | ₩48,867 | ₩49,027 | ₩47,832 | ₩48,653 | -0.44% | 96.2만 |
|---|
| 2026.03.30 | ₩48,921 | ₩48,921 | ₩47,972 | ₩48,199 | -1.47% | 70.4만 |
|---|
| 2026.03.27 | ₩48,747 | ₩49,201 | ₩48,086 | ₩48,453 | -0.60% | 54.1만 |
|---|
| 2026.03.26 | ₩48,794 | ₩49,472 | ₩48,653 | ₩49,021 | +0.47% | 37.3만 |
|---|
| 2026.03.25 | ₩50,050 | ₩50,387 | ₩49,154 | ₩49,341 | -1.41% | 46.6만 |
|---|
| 2026.03.24 | ₩48,526 | ₩50,183 | ₩48,526 | ₩49,782 | +2.59% | 93.9만 |
|---|
| 2026.03.23 | ₩49,642 | ₩50,447 | ₩49,094 | ₩49,114 | -1.06% | 79.4만 |
|---|
| 2026.03.20 | ₩48,480 | ₩48,981 | ₩47,665 | ₩48,306 | -0.36% | 182.6만 |
|---|
| 2026.03.19 | ₩47,785 | ₩48,747 | ₩47,458 | ₩48,299 | +1.08% | 51.4만 |
|---|
| 2026.03.18 | ₩48,867 | ₩49,382 | ₩47,832 | ₩48,065 | -1.64% | 72.9만 |
|---|
| 2026.03.17 | ₩49,976 | ₩50,210 | ₩48,822 | ₩49,061 | -1.83% | 53.5만 |
|---|
| 2026.03.16 | ₩49,589 | ₩50,130 | ₩49,024 | ₩49,255 | -0.67% | 64.8만 |
|---|
| 2026.03.13 | ₩48,526 | ₩49,368 | ₩47,334 | ₩48,854 | +0.67% | 88.6만 |
|---|
| 2026.03.12 | ₩47,822 | ₩49,802 | ₩47,618 | ₩47,999 | +0.37% | 116.1만 |
|---|
| 2026.03.11 | ₩49,522 | ₩49,752 | ₩48,667 | ₩49,442 | -0.16% | 79.8만 |
|---|
| 2026.03.10 | ₩50,410 | ₩51,389 | ₩49,642 | ₩50,023 | -0.77% | 88.5만 |
|---|
| 2026.03.09 | ₩49,402 | ₩50,831 | ₩48,032 | ₩50,584 | +2.39% | 143.1만 |
|---|
| 2026.03.06 | ₩50,985 | ₩51,125 | ₩49,769 | ₩50,323 | -1.30% | 160.2만 |
|---|
| 2026.03.05 | ₩52,608 | ₩53,156 | ₩51,917 | ₩52,708 | +0.19% | 82.6만 |
|---|
| 2026.03.04 | ₩53,938 | ₩53,958 | ₩53,186 | ₩53,410 | -0.98% | 48.2만 |
|---|
| 2026.03.03 | ₩52,929 | ₩54,586 | ₩52,461 | ₩53,771 | +1.59% | 88.1만 |
|---|
| 2026.03.02 | ₩53,216 | ₩54,920 | ₩53,009 | ₩54,485 | +2.39% | 81.2만 |
|---|
| 2026.02.27 | ₩56,363 | ₩57,017 | ₩53,670 | ₩54,118 | -3.98% | 80.7만 |
|---|
| 2026.02.26 | ₩57,799 | ₩58,955 | ₩57,178 | ₩57,311 | -0.84% | 59.8만 |
|---|
| 2026.02.25 | ₩56,409 | ₩57,722 | ₩55,761 | ₩57,465 | +1.87% | 82.6만 |
|---|
| 2026.02.24 | ₩55,694 | ₩56,329 | ₩55,240 | ₩55,902 | +0.37% | 41.5만 |
|---|
| 2026.02.23 | ₩57,779 | ₩58,113 | ₩54,853 | ₩55,581 | -3.80% | 70.6만 |
|---|
| 2026.02.20 | ₩56,937 | ₩58,059 | ₩56,466 | ₩57,966 | +1.81% | 39만 |
|---|
| 2026.02.19 | ₩56,469 | ₩57,131 | ₩55,935 | ₩56,977 | +0.90% | 43.6만 |
|---|
| 2026.02.18 | ₩57,899 | ₩58,868 | ₩56,834 | ₩56,950 | -1.64% | 48만 |
|---|
| 2026.02.17 | ₩57,899 | ₩58,524 | ₩56,884 | ₩57,886 | -0.02% | 35.4만 |
|---|
| 2026.02.13 | ₩57,492 | ₩59,168 | ₩57,431 | ₩57,545 | +0.09% | 60.9만 |
|---|
| 2026.02.12 | ₩57,926 | ₩58,457 | ₩56,182 | ₩57,525 | -0.69% | 63.8만 |
|---|
| 2026.02.11 | ₩58,186 | ₩58,496 | ₩56,423 | ₩57,365 | -1.41% | 64.3만 |
|---|
| 2026.02.10 | ₩57,525 | ₩58,033 | ₩56,830 | ₩57,732 | +0.36% | 42.7만 |
|---|
| 2026.02.09 | ₩57,191 | ₩57,839 | ₩56,887 | ₩57,612 | +0.74% | 55.5만 |
|---|
| 2026.02.06 | ₩57,211 | ₩58,534 | ₩57,144 | ₩57,238 | +0.05% | 60.2만 |
|---|
| 2026.02.05 | ₩57,652 | ₩58,367 | ₩56,503 | ₩56,964 | -1.19% | 58.2만 |
|---|
| 2026.02.04 | ₩56,790 | ₩58,270 | ₩56,536 | ₩57,351 | +0.99% | 60.6만 |
|---|
| 2026.02.03 | ₩56,329 | ₩57,585 | ₩55,729 | ₩56,349 | +0.04% | 72.9만 |
|---|
| 2026.02.02 | ₩54,659 | ₩56,957 | ₩54,328 | ₩56,336 | +3.07% | 79.9만 |
|---|
| 2026.01.30 | ₩54,773 | ₩55,454 | ₩54,018 | ₩54,679 | -0.17% | 67.5만 |
|---|
| 2026.01.29 | ₩53,797 | ₩55,354 | ₩53,737 | ₩54,813 | +1.89% | 70.4만 |
|---|
| 2026.01.28 | ₩53,984 | ₩54,706 | ₩53,303 | ₩53,617 | -0.68% | 73.2만 |
|---|
| 2026.01.27 | ₩54,719 | ₩55,334 | ₩53,487 | ₩53,804 | -1.67% | 45.2만 |
|---|
| 2026.01.26 | ₩54,773 | ₩55,634 | ₩54,626 | ₩54,652 | -0.22% | 73.8만 |
|---|
| 2026.01.23 | ₩57,532 | ₩58,614 | ₩53,614 | ₩54,773 | -4.80% | 116.5만 |
|---|
| 2026.01.22 | ₩58,387 | ₩59,502 | ₩57,802 | ₩57,919 | -0.80% | 101.3만 |
|---|
| 2026.01.21 | ₩54,920 | ₩58,774 | ₩54,920 | ₩58,427 | +6.39% | 142.6만 |
|---|
| 2026.01.20 | ₩51,346 | ₩52,100 | ₩50,684 | ₩50,991 | -0.69% | 47만 |
|---|
| 2026.01.16 | ₩52,147 | ₩53,016 | ₩52,060 | ₩52,281 | +0.26% | 61.6만 |
|---|
| 2026.01.15 | ₩51,132 | ₩52,438 | ₩50,945 | ₩52,314 | +2.31% | 42.3만 |
|---|
| 2026.01.14 | ₩50,083 | ₩51,259 | ₩50,030 | ₩51,159 | +2.15% | 38.3만 |
|---|
| 2026.01.13 | ₩50,223 | ₩51,606 | ₩49,916 | ₩50,183 | -0.08% | 45만 |
|---|
| 2026.01.12 | ₩49,936 | ₩50,537 | ₩49,599 | ₩49,976 | +0.08% | 30만 |
|---|
| 2026.01.09 | ₩51,052 | ₩51,247 | ₩50,123 | ₩50,597 | -0.89% | 41.1만 |
|---|
| 2026.01.08 | ₩48,860 | ₩51,259 | ₩48,860 | ₩50,991 | +4.36% | 40.7만 |
|---|
| 2026.01.07 | ₩49,796 | ₩49,796 | ₩48,974 | ₩49,235 | -1.13% | 40.2만 |
|---|
| 2026.01.06 | ₩48,727 | ₩50,019 | ₩48,727 | ₩49,796 | +2.19% | 53.6만 |
|---|
| 2026.01.05 | ₩47,912 | ₩49,951 | ₩47,912 | ₩49,215 | +2.72% | 70.3만 |
|---|
| 2026.01.02 | ₩47,738 | ₩48,376 | ₩47,176 | ₩47,979 | +0.50% | 40.7만 |
|---|
| 2025.12.31 | ₩48,593 | ₩48,807 | ₩47,885 | ₩47,959 | -1.31% | 45만 |
|---|
| 2025.12.30 | ₩48,794 | ₩48,921 | ₩48,343 | ₩48,379 | -0.85% | 30.2만 |
|---|
| 2025.12.29 | ₩49,328 | ₩49,405 | ₩48,673 | ₩48,907 | -0.85% | 30.5만 |
|---|
| 2025.12.26 | ₩49,208 | ₩49,462 | ₩48,453 | ₩49,161 | -0.10% | 24.2만 |
|---|
| 2025.12.24 | ₩49,415 | ₩49,722 | ₩48,687 | ₩49,301 | -0.23% | 18.6만 |
|---|
| 2025.12.23 | ₩49,462 | ₩50,100 | ₩49,315 | ₩49,415 | -0.09% | 63.6만 |
|---|
| 2025.12.22 | ₩48,587 | ₩49,669 | ₩48,563 | ₩49,662 | +2.21% | 61.4만 |
|---|
| 2025.12.19 | ₩49,809 | ₩50,190 | ₩48,246 | ₩48,533 | -2.56% | 253.8만 |
|---|
| 2025.12.18 | ₩50,130 | ₩50,651 | ₩48,700 | ₩48,774 | -2.71% | 58만 |
|---|
| 2025.12.17 | ₩49,649 | ₩50,908 | ₩49,569 | ₩49,582 | -0.13% | 69.8만 |
|---|
| 2025.12.16 | ₩49,709 | ₩50,053 | ₩49,248 | ₩49,943 | +0.47% | 81만 |
|---|
| 2025.12.15 | ₩50,237 | ₩51,419 | ₩49,255 | ₩49,275 | -1.91% | 65.4만 |
|---|
| 2025.12.12 | ₩50,664 | ₩50,771 | ₩49,502 | ₩49,736 | -1.83% | 88.1만 |
|---|
| 2025.12.11 | ₩50,624 | ₩51,265 | ₩50,289 | ₩50,437 | -0.37% | 36.4만 |
|---|
| 2025.12.10 | ₩48,760 | ₩51,219 | ₩48,440 | ₩50,637 | +3.85% | 131.4만 |
|---|
| 2025.12.09 | ₩49,154 | ₩50,016 | ₩48,520 | ₩48,680 | -0.96% | 37.6만 |
|---|
| 2025.12.08 | ₩48,573 | ₩49,422 | ₩48,266 | ₩49,081 | +1.05% | 60.1만 |
|---|
| 2025.12.05 | ₩47,738 | ₩48,693 | ₩47,705 | ₩48,259 | +1.09% | 48만 |
|---|
| 2025.12.04 | ₩47,571 | ₩48,503 | ₩47,471 | ₩47,905 | +0.70% | 45.4만 |
|---|
| 2025.12.03 | ₩47,444 | ₩48,232 | ₩47,237 | ₩47,872 | +0.90% | 43.5만 |
|---|
| 2025.12.02 | ₩48,286 | ₩48,339 | ₩47,187 | ₩47,297 | -2.05% | 43.9만 |
|---|
| 2025.12.01 | ₩47,224 | ₩48,426 | ₩47,224 | ₩47,878 | +1.39% | 45.8만 |
|---|
| 2025.11.28 | ₩47,658 | ₩47,858 | ₩47,264 | ₩47,518 | -0.29% | 34.4만 |
|---|
| 2025.11.26 | ₩47,932 | ₩48,693 | ₩47,551 | ₩47,625 | -0.64% | 75.6만 |
|---|
| 2025.11.25 | ₩47,117 | ₩48,740 | ₩47,117 | ₩48,326 | +2.57% | 38.2만 |
|---|
| 2025.11.24 | ₩46,983 | ₩47,190 | ₩46,536 | ₩46,736 | -0.53% | 39.8만 |
|---|
| 2025.11.21 | ₩45,480 | ₩47,618 | ₩45,480 | ₩47,057 | +3.47% | 48.9만 |
|---|
| 2025.11.20 | ₩46,295 | ₩47,264 | ₩45,166 | ₩45,266 | -2.22% | 38만 |
|---|
| 2025.11.19 | ₩45,707 | ₩46,342 | ₩45,019 | ₩46,035 | +0.72% | 30.6만 |
|---|
| 2025.11.18 | ₩45,440 | ₩46,379 | ₩44,892 | ₩45,620 | +0.40% | 41.5만 |
|---|
| 2025.11.17 | ₩47,511 | ₩47,832 | ₩45,347 | ₩45,574 | -4.08% | 27.9만 |
|---|
| 2025.11.14 | ₩47,197 | ₩47,598 | ₩46,405 | ₩47,598 | +0.85% | 42.2만 |
|---|
| 2025.11.13 | ₩47,458 | ₩48,069 | ₩46,930 | ₩47,210 | -0.52% | 35.3만 |
|---|
| 2025.11.12 | ₩48,526 | ₩48,857 | ₩47,611 | ₩47,611 | -1.89% | 51.3만 |
|---|
| 2025.11.11 | ₩48,206 | ₩48,780 | ₩47,858 | ₩48,326 | +0.25% | 29.6만 |
|---|
| 2025.11.10 | ₩48,025 | ₩48,587 | ₩47,705 | ₩48,192 | +0.35% | 42.1만 |
|---|
| 2025.11.07 | ₩47,083 | ₩47,945 | ₩46,115 | ₩47,939 | +1.82% | 34.2만 |
|---|
| 2025.11.06 | ₩47,458 | ₩47,912 | ₩46,718 | ₩47,164 | -0.62% | 33.2만 |
|---|
| 2025.11.05 | ₩47,197 | ₩48,100 | ₩46,709 | ₩47,538 | +0.72% | 46.1만 |
|---|
| 2025.11.04 | ₩46,756 | ₩47,154 | ₩46,349 | ₩46,843 | +0.19% | 55만 |
|---|
| 2025.11.03 | ₩46,796 | ₩47,291 | ₩45,995 | ₩47,257 | +0.99% | 58.8만 |
|---|
| 2025.10.31 | ₩45,707 | ₩47,127 | ₩45,240 | ₩46,943 | +2.70% | 59.1만 |
|---|
| 2025.10.30 | ₩45,894 | ₩46,970 | ₩45,680 | ₩46,135 | +0.52% | 51.5만 |
|---|
| 2025.10.29 | ₩47,190 | ₩47,785 | ₩45,756 | ₩46,008 | -2.51% | 44.3만 |
|---|
| 2025.10.28 | ₩47,317 | ₩47,945 | ₩47,077 | ₩47,564 | +0.52% | 40.4만 |
|---|
| 2025.10.27 | ₩47,638 | ₩47,885 | ₩47,150 | ₩47,384 | -0.53% | 47.4만 |
|---|
| 2025.10.24 | ₩47,898 | ₩48,219 | ₩47,324 | ₩47,364 | -1.12% | 35.6만 |
|---|
| 2025.10.23 | ₩47,451 | ₩48,045 | ₩46,653 | ₩47,291 | -0.34% | 70.5만 |
|---|
| 2025.10.22 | ₩47,685 | ₩48,343 | ₩46,796 | ₩47,337 | -0.73% | 101만 |
|---|
| 2025.10.21 | ₩49,502 | ₩50,096 | ₩47,043 | ₩47,504 | -4.04% | 104.3만 |
|---|
| 2025.10.20 | ₩50,330 | ₩51,272 | ₩49,923 | ₩50,971 | +1.27% | 46.5만 |
|---|
| 2025.10.17 | ₩50,350 | ₩50,711 | ₩49,615 | ₩50,243 | -0.21% | 53.6만 |
|---|
| 2025.10.16 | ₩52,762 | ₩53,069 | ₩49,649 | ₩49,963 | -5.31% | 61.9만 |
|---|
| 2025.10.15 | ₩54,292 | ₩54,515 | ₩52,755 | ₩53,376 | -1.69% | 33만 |
|---|
| 2025.10.14 | ₩51,907 | ₩54,479 | ₩51,800 | ₩54,085 | +4.20% | 34.1만 |
|---|
| 2025.10.13 | ₩51,940 | ₩52,675 | ₩51,165 | ₩52,134 | +0.37% | 33.6만 |
|---|
| 2025.10.10 | ₩53,757 | ₩54,275 | ₩51,138 | ₩51,279 | -4.61% | 37.8만 |
|---|