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 | ₩51,415 | ₩51,603 | ₩50,894 | ₩51,362 | -0.10% | 34.7만 |
| 2026.10.08 | ₩51,135 | ₩51,830 | ₩50,158 | ₩51,616 | +0.94% | 54.4만 |
| 2026.10.07 | ₩50,947 | ₩51,830 | ₩50,535 | ₩51,054 | +0.21% | 62.3만 |
| 2026.10.06 | ₩52,739 | ₩53,381 | ₩51,669 | ₩51,776 | -1.83% | 92.6만 |
| 2026.10.05 | ₩53,648 | ₩53,648 | ₩52,626 | ₩52,833 | -1.52% | 64.7만 |
| 2026.10.02 | ₩53,421 | ₩54,010 | ₩53,301 | ₩53,689 | +0.50% | 56.7만 |
| 2026.10.01 | ₩52,886 | ₩53,394 | ₩51,776 | ₩53,154 | +0.51% | 62.6만 |
| 2026.09.30 | ₩53,876 | ₩55,420 | ₩53,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,461 |
| -0.77% |
| 53.3만 |
| 2026.09.29 | ₩54,598 | ₩55,006 | ₩53,568 | ₩53,595 | -1.84% | 58.2만 |
|---|
| 2026.09.28 | ₩54,892 | ₩55,480 | ₩54,357 | ₩54,852 | -0.07% | 58만 |
|---|
| 2026.09.25 | ₩55,400 | ₩55,788 | ₩54,839 | ₩55,240 | -0.29% | 77.8만 |
|---|
| 2026.09.24 | ₩55,293 | ₩55,427 | ₩54,230 | ₩55,160 | -0.24% | 61.1만 |
|---|
| 2026.09.23 | ₩55,708 | ₩55,948 | ₩55,039 | ₩55,053 | -1.18% | 73.4만 |
|---|
| 2026.09.22 | ₩56,537 | ₩56,604 | ₩55,701 | ₩55,828 | -1.25% | 88.2만 |
|---|
| 2026.09.21 | ₩55,614 | ₩56,510 | ₩55,253 | ₩56,055 | +0.79% | 85.5만 |
|---|
| 2026.09.18 | ₩54,558 | ₩55,721 | ₩54,150 | ₩55,427 | +1.59% | 216.7만 |
|---|
| 2026.09.17 | ₩55,895 | ₩55,922 | ₩54,531 | ₩54,758 | -2.03% | 53.3만 |
|---|
| 2026.09.16 | ₩56,711 | ₩56,711 | ₩54,143 | ₩55,200 | -2.66% | 79.5만 |
|---|
| 2026.09.15 | ₩56,751 | ₩57,152 | ₩56,443 | ₩56,604 | -0.26% | 67.8만 |
|---|
| 2026.09.14 | ₩56,176 | ₩57,045 | ₩56,176 | ₩56,564 | +0.69% | 77.4만 |
|---|
| 2026.09.11 | ₩57,353 | ₩57,406 | ₩55,948 | ₩56,336 | -1.77% | 46.7만 |
|---|
| 2026.09.10 | ₩56,069 | ₩56,617 | ₩55,628 | ₩56,617 | +0.98% | 46.1만 |
|---|
| 2026.09.09 | ₩56,831 | ₩56,831 | ₩55,541 | ₩56,229 | -1.06% | 67.1만 |
|---|
| 2026.09.08 | ₩57,566 | ₩57,647 | ₩57,045 | ₩57,098 | -0.81% | 59.3만 |
|---|
| 2026.09.04 | ₩56,550 | ₩58,008 | ₩56,550 | ₩57,673 | +1.99% | 38.1만 |
|---|
| 2026.09.03 | ₩57,018 | ₩57,600 | ₩56,584 | ₩56,831 | -0.33% | 35.9만 |
|---|
| 2026.09.02 | ₩55,895 | ₩57,098 | ₩55,694 | ₩56,564 | +1.20% | 64.1만 |
|---|
| 2026.09.01 | ₩57,446 | ₩57,660 | ₩55,053 | ₩55,534 | -3.33% | 55.9만 |
|---|
| 2026.08.31 | ₩57,500 | ₩57,714 | ₩56,971 | ₩57,553 | +0.09% | 45.6만 |
|---|
| 2026.08.28 | ₩58,101 | ₩58,275 | ₩57,459 | ₩57,767 | -0.58% | 51.1만 |
|---|
| 2026.08.27 | ₩57,179 | ₩57,941 | ₩56,564 | ₩57,754 | +1.01% | 41.8만 |
|---|
| 2026.08.26 | ₩57,861 | ₩58,048 | ₩57,419 | ₩57,914 | +0.09% | 51.1만 |
|---|
| 2026.08.25 | ₩58,864 | ₩58,884 | ₩57,379 | ₩57,673 | -2.02% | 38.9만 |
|---|
| 2026.08.24 | ₩58,075 | ₩59,231 | ₩58,008 | ₩58,757 | +1.17% | 53만 |
|---|
| 2026.08.21 | ₩58,823 | ₩59,681 | ₩57,513 | ₩57,954 | -1.48% | 45.4만 |
|---|
| 2026.08.20 | ₩58,389 | ₩58,783 | ₩58,051 | ₩58,355 | -0.06% | 44.4만 |
|---|
| 2026.08.19 | ₩60,421 | ₩60,502 | ₩58,429 | ₩58,690 | -2.87% | 47.9만 |
|---|
| 2026.08.18 | ₩60,990 | ₩61,097 | ₩59,955 | ₩60,187 | -1.32% | 53.1만 |
|---|
| 2026.08.17 | ₩60,970 | ₩61,474 | ₩60,365 | ₩60,528 | -0.72% | 33.9만 |
|---|
| 2026.08.14 | ₩60,869 | ₩61,565 | ₩60,084 | ₩61,063 | +0.32% | 35만 |
|---|
| 2026.08.13 | ₩61,090 | ₩61,505 | ₩60,468 | ₩61,197 | +0.18% | 44.6만 |
|---|
| 2026.08.12 | ₩59,840 | ₩60,702 | ₩59,459 | ₩60,475 | +1.06% | 37.3만 |
|---|
| 2026.08.11 | ₩59,425 | ₩60,147 | ₩58,660 | ₩59,693 | +0.45% | 37.8만 |
|---|
| 2026.08.10 | ₩59,104 | ₩59,452 | ₩58,528 | ₩59,138 | +0.06% | 37.4만 |
|---|
| 2026.08.07 | ₩59,278 | ₩59,719 | ₩58,653 | ₩59,452 | +0.29% | 28.4만 |
|---|
| 2026.08.06 | ₩60,843 | ₩61,023 | ₩59,556 | ₩59,612 | -2.02% | 34.1만 |
|---|
| 2026.08.05 | ₩60,762 | ₩60,935 | ₩60,174 | ₩60,475 | -0.47% | 42.1만 |
|---|
| 2026.08.04 | ₩60,194 | ₩61,377 | ₩59,703 | ₩60,762 | +0.94% | 48.2만 |
|---|
| 2026.08.03 | ₩59,024 | ₩60,751 | ₩58,974 | ₩60,174 | +1.95% | 49.4만 |
|---|
| 2026.07.31 | ₩59,686 | ₩60,040 | ₩59,007 | ₩59,840 | +0.26% | 50.1만 |
|---|
| 2026.07.30 | ₩60,321 | ₩60,428 | ₩59,619 | ₩59,652 | -1.11% | 47.1만 |
|---|
| 2026.07.29 | ₩59,392 | ₩60,234 | ₩59,372 | ₩59,927 | +0.90% | 57.8만 |
|---|
| 2026.07.28 | ₩59,225 | ₩60,261 | ₩59,225 | ₩60,114 | +1.50% | 40.7만 |
|---|
| 2026.07.27 | ₩59,231 | ₩59,342 | ₩58,603 | ₩58,957 | -0.46% | 63.4만 |
|---|
| 2026.07.24 | ₩58,402 | ₩59,248 | ₩58,309 | ₩58,576 | +0.30% | 55만 |
|---|
| 2026.07.23 | ₩57,199 | ₩58,282 | ₩56,350 | ₩58,182 | +1.72% | 72만 |
|---|
| 2026.07.22 | ₩58,609 | ₩58,609 | ₩57,085 | ₩57,907 | -1.20% | 56.3만 |
|---|
| 2026.07.21 | ₩58,904 | ₩60,214 | ₩57,747 | ₩58,710 | -0.33% | 113.5만 |
|---|
| 2026.07.20 | ₩58,081 | ₩58,279 | ₩56,918 | ₩57,219 | -1.48% | 74.6만 |
|---|
| 2026.07.17 | ₩58,289 | ₩59,024 | ₩57,540 | ₩58,128 | -0.28% | 58.3만 |
|---|
| 2026.07.16 | ₩57,673 | ₩59,485 | ₩57,453 | ₩59,098 | +2.47% | 48.3만 |
|---|
| 2026.07.15 | ₩57,546 | ₩58,055 | ₩57,225 | ₩57,553 | +0.01% | 38만 |
|---|
| 2026.07.14 | ₩56,784 | ₩57,580 | ₩56,771 | ₩57,145 | +0.64% | 55.3만 |
|---|
| 2026.07.13 | ₩57,326 | ₩57,550 | ₩56,383 | ₩56,778 | -0.96% | 35.1만 |
|---|
| 2026.07.10 | ₩56,931 | ₩57,426 | ₩56,403 | ₩57,065 | +0.23% | 57.4만 |
|---|
| 2026.07.09 | ₩56,303 | ₩57,366 | ₩56,303 | ₩56,798 | +0.88% | 65.5만 |
|---|
| 2026.07.08 | ₩57,439 | ₩57,439 | ₩55,818 | ₩56,136 | -2.27% | 65.4만 |
|---|
| 2026.07.07 | ₩58,837 | ₩58,957 | ₩57,533 | ₩57,533 | -2.22% | 51.5만 |
|---|
| 2026.07.06 | ₩57,493 | ₩58,857 | ₩57,319 | ₩58,703 | +2.10% | 44.7만 |
|---|
| 2026.07.02 | ₩60,014 | ₩60,134 | ₩57,746 | ₩57,928 | -3.48% | 97.2만 |
|---|
| 2026.07.01 | ₩58,001 | ₩59,907 | ₩57,770 | ₩59,398 | +2.41% | 70만 |
|---|
| 2026.06.30 | ₩57,867 | ₩58,877 | ₩57,707 | ₩58,001 | +0.23% | 84.8만 |
|---|
| 2026.06.29 | ₩58,369 | ₩58,864 | ₩57,760 | ₩58,275 | -0.16% | 78.1만 |
|---|
| 2026.06.26 | ₩58,456 | ₩59,261 | ₩58,212 | ₩59,184 | +1.25% | 312만 |
|---|
| 2026.06.25 | ₩56,905 | ₩58,349 | ₩56,818 | ₩58,275 | +2.41% | 65.4만 |
|---|
| 2026.06.24 | ₩55,507 | ₩56,811 | ₩55,507 | ₩56,691 | +2.13% | 77.7만 |
|---|
| 2026.06.23 | ₩54,785 | ₩55,594 | ₩54,554 | ₩55,454 | +1.22% | 63.5만 |
|---|
| 2026.06.22 | ₩53,943 | ₩55,026 | ₩53,943 | ₩54,772 | +1.54% | 74.2만 |
|---|
| 2026.06.18 | ₩53,562 | ₩54,284 | ₩53,562 | ₩53,796 | +0.44% | 197.1만 |
|---|
| 2026.06.17 | ₩54,250 | ₩54,939 | ₩52,679 | ₩53,281 | -1.79% | 62.3만 |
|---|
| 2026.06.16 | ₩55,053 | ₩55,266 | ₩54,197 | ₩54,605 | -0.81% | 44.9만 |
|---|
| 2026.06.15 | ₩55,313 | ₩56,142 | ₩53,755 | ₩54,197 | -2.02% | 60.9만 |
|---|
| 2026.06.12 | ₩54,785 | ₩55,226 | ₩54,695 | ₩55,086 | +0.55% | 38.4만 |
|---|
| 2026.06.11 | ₩54,076 | ₩54,678 | ₩53,682 | ₩54,531 | +0.84% | 49.6만 |
|---|
| 2026.06.10 | ₩53,120 | ₩54,217 | ₩52,926 | ₩53,582 | +0.87% | 39.4만 |
|---|
| 2026.06.09 | ₩52,692 | ₩54,006 | ₩52,692 | ₩52,993 | +0.57% | 37.7만 |
|---|
| 2026.06.08 | ₩52,545 | ₩53,281 | ₩52,285 | ₩52,285 | -0.50% | 37.7만 |
|---|
| 2026.06.05 | ₩52,318 | ₩52,866 | ₩52,024 | ₩52,251 | -0.13% | 37.4만 |
|---|
| 2026.06.04 | ₩51,589 | ₩52,321 | ₩51,589 | ₩52,151 | +1.09% | 47.8만 |
|---|
| 2026.06.03 | ₩51,068 | ₩51,068 | ₩50,369 | ₩50,566 | -0.98% | 53.7만 |
|---|
| 2026.06.02 | ₩51,081 | ₩52,268 | ₩51,074 | ₩51,656 | +1.13% | 41만 |
|---|
| 2026.06.01 | ₩51,582 | ₩51,616 | ₩50,473 | ₩51,315 | -0.52% | 50.7만 |
|---|
| 2026.05.29 | ₩51,957 | ₩52,402 | ₩51,536 | ₩52,144 | +0.36% | 40만 |
|---|
| 2026.05.28 | ₩51,542 | ₩52,111 | ₩51,088 | ₩51,897 | +0.69% | 38만 |
|---|
| 2026.05.27 | ₩52,726 | ₩52,806 | ₩51,556 | ₩51,910 | -1.55% | 33.7만 |
|---|
| 2026.05.26 | ₩51,877 | ₩52,599 | ₩51,863 | ₩52,371 | +0.95% | 34만 |
|---|
| 2026.05.22 | ₩51,817 | ₩52,305 | ₩51,568 | ₩51,756 | -0.12% | 24.9만 |
|---|
| 2026.05.21 | ₩50,947 | ₩52,037 | ₩50,606 | ₩51,863 | +1.80% | 50.3만 |
|---|
| 2026.05.20 | ₩50,640 | ₩52,071 | ₩50,640 | ₩51,616 | +1.93% | 39.2만 |
|---|
| 2026.05.19 | ₩50,707 | ₩50,814 | ₩50,252 | ₩50,593 | -0.22% | 34.8만 |
|---|
| 2026.05.18 | ₩50,513 | ₩51,369 | ₩50,432 | ₩50,921 | +0.81% | 36.9만 |
|---|
| 2026.05.15 | ₩51,041 | ₩51,074 | ₩49,791 | ₩50,145 | -1.76% | 40.2만 |
|---|
| 2026.05.14 | ₩51,094 | ₩51,663 | ₩50,091 | ₩51,034 | -0.12% | 42.7만 |
|---|
| 2026.05.13 | ₩51,188 | ₩51,395 | ₩50,419 | ₩50,473 | -1.40% | 45.5만 |
|---|
| 2026.05.12 | ₩51,502 | ₩51,706 | ₩49,998 | ₩51,369 | -0.26% | 41.1만 |
|---|
| 2026.05.11 | ₩53,307 | ₩53,307 | ₩51,255 | ₩51,395 | -3.59% | 63.2만 |
|---|
| 2026.05.08 | ₩53,027 | ₩53,615 | ₩52,946 | ₩53,140 | +0.21% | 41만 |
|---|
| 2026.05.07 | ₩53,475 | ₩53,809 | ₩52,860 | ₩53,080 | -0.74% | 37.4만 |
|---|
| 2026.05.06 | ₩53,829 | ₩54,070 | ₩52,946 | ₩53,267 | -1.04% | 40.2만 |
|---|
| 2026.05.05 | ₩52,585 | ₩53,558 | ₩52,305 | ₩53,221 | +1.21% | 25.5만 |
|---|
| 2026.05.04 | ₩53,040 | ₩53,364 | ₩52,318 | ₩52,365 | -1.27% | 51만 |
|---|
| 2026.05.01 | ₩53,274 | ₩54,300 | ₩52,732 | ₩53,428 | +0.29% | 73.5만 |
|---|
| 2026.04.30 | ₩51,877 | ₩53,435 | ₩51,863 | ₩53,234 | +2.62% | 54.7만 |
|---|
| 2026.04.29 | ₩52,753 | ₩53,237 | ₩52,084 | ₩52,325 | -0.81% | 37.2만 |
|---|
| 2026.04.28 | ₩53,802 | ₩54,120 | ₩53,060 | ₩53,134 | -1.24% | 43.8만 |
|---|
| 2026.04.27 | ₩52,906 | ₩53,822 | ₩52,529 | ₩53,307 | +0.76% | 38.9만 |
|---|
| 2026.04.24 | ₩53,187 | ₩53,882 | ₩52,766 | ₩52,960 | -0.43% | 53.1만 |
|---|
| 2026.04.23 | ₩52,753 | ₩53,582 | ₩52,111 | ₩53,435 | +1.29% | 39.7만 |
|---|
| 2026.04.22 | ₩52,826 | ₩53,120 | ₩52,037 | ₩52,478 | -0.66% | 70.3만 |
|---|
| 2026.04.21 | ₩52,913 | ₩53,917 | ₩51,770 | ₩52,846 | -0.13% | 86.1만 |
|---|
| 2026.04.20 | ₩51,897 | ₩52,452 | ₩51,897 | ₩52,244 | +0.67% | 38.6만 |
|---|
| 2026.04.17 | ₩51,663 | ₩53,274 | ₩51,397 | ₩52,057 | +0.76% | 77.5만 |
|---|
| 2026.04.16 | ₩51,068 | ₩51,338 | ₩50,546 | ₩50,720 | -0.68% | 34.6만 |
|---|
| 2026.04.15 | ₩52,318 | ₩52,552 | ₩51,268 | ₩51,315 | -1.92% | 44.6만 |
|---|
| 2026.04.14 | ₩52,425 | ₩52,629 | ₩51,713 | ₩52,345 | -0.15% | 61.3만 |
|---|
| 2026.04.13 | ₩51,977 | ₩52,806 | ₩51,415 | ₩52,659 | +1.31% | 51.1만 |
|---|
| 2026.04.10 | ₩53,174 | ₩53,174 | ₩52,168 | ₩52,251 | -1.74% | 33.1만 |
|---|
| 2026.04.09 | ₩51,763 | ₩53,428 | ₩51,288 | ₩53,321 | +3.01% | 44.3만 |
|---|
| 2026.04.08 | ₩52,124 | ₩52,605 | ₩51,609 | ₩52,157 | +0.06% | 65.6만 |
|---|
| 2026.04.07 | ₩49,249 | ₩50,202 | ₩48,995 | ₩49,938 | +1.40% | 66.1만 |
|---|
| 2026.04.06 | ₩48,801 | ₩49,520 | ₩48,340 | ₩49,396 | +1.22% | 61.5만 |
|---|
| 2026.04.02 | ₩48,193 | ₩49,236 | ₩47,979 | ₩48,888 | +1.44% | 45.7만 |
|---|
| 2026.04.01 | ₩48,848 | ₩49,590 | ₩48,674 | ₩48,901 | +0.11% | 36.4만 |
|---|
| 2026.03.31 | ₩48,908 | ₩49,069 | ₩47,872 | ₩48,694 | -0.44% | 96.2만 |
|---|
| 2026.03.30 | ₩48,962 | ₩48,962 | ₩48,012 | ₩48,239 | -1.47% | 70.4만 |
|---|
| 2026.03.27 | ₩48,788 | ₩49,242 | ₩48,126 | ₩48,494 | -0.60% | 54.1만 |
|---|
| 2026.03.26 | ₩48,835 | ₩49,513 | ₩48,694 | ₩49,062 | +0.47% | 37.3만 |
|---|
| 2026.03.25 | ₩50,092 | ₩50,429 | ₩49,196 | ₩49,383 | -1.41% | 46.6만 |
|---|
| 2026.03.24 | ₩48,567 | ₩50,225 | ₩48,567 | ₩49,824 | +2.59% | 93.9만 |
|---|
| 2026.03.23 | ₩49,684 | ₩50,489 | ₩49,135 | ₩49,155 | -1.06% | 79.4만 |
|---|
| 2026.03.20 | ₩48,520 | ₩49,022 | ₩47,705 | ₩48,346 | -0.36% | 182.6만 |
|---|
| 2026.03.19 | ₩47,825 | ₩48,788 | ₩47,497 | ₩48,340 | +1.08% | 51.4만 |
|---|
| 2026.03.18 | ₩48,908 | ₩49,423 | ₩47,872 | ₩48,106 | -1.64% | 72.9만 |
|---|
| 2026.03.17 | ₩50,018 | ₩50,252 | ₩48,863 | ₩49,102 | -1.83% | 53.5만 |
|---|
| 2026.03.16 | ₩49,630 | ₩50,172 | ₩49,065 | ₩49,296 | -0.67% | 64.8만 |
|---|
| 2026.03.13 | ₩48,567 | ₩49,410 | ₩47,374 | ₩48,895 | +0.67% | 88.6만 |
|---|
| 2026.03.12 | ₩47,862 | ₩49,844 | ₩47,658 | ₩48,039 | +0.37% | 116.1만 |
|---|
| 2026.03.11 | ₩49,563 | ₩49,794 | ₩48,708 | ₩49,483 | -0.16% | 79.8만 |
|---|
| 2026.03.10 | ₩50,453 | ₩51,432 | ₩49,684 | ₩50,065 | -0.77% | 88.5만 |
|---|
| 2026.03.09 | ₩49,443 | ₩50,874 | ₩48,072 | ₩50,626 | +2.39% | 143.1만 |
|---|
| 2026.03.06 | ₩51,028 | ₩51,168 | ₩49,811 | ₩50,366 | -1.30% | 160.2만 |
|---|
| 2026.03.05 | ₩52,652 | ₩53,201 | ₩51,960 | ₩52,753 | +0.19% | 82.6만 |
|---|
| 2026.03.04 | ₩53,983 | ₩54,003 | ₩53,231 | ₩53,455 | -0.98% | 48.2만 |
|---|
| 2026.03.03 | ₩52,973 | ₩54,631 | ₩52,505 | ₩53,816 | +1.59% | 88.1만 |
|---|
| 2026.03.02 | ₩53,261 | ₩54,966 | ₩53,053 | ₩54,531 | +2.39% | 81.2만 |
|---|
| 2026.02.27 | ₩56,410 | ₩57,065 | ₩53,715 | ₩54,163 | -3.98% | 80.7만 |
|---|
| 2026.02.26 | ₩57,847 | ₩59,004 | ₩57,225 | ₩57,359 | -0.84% | 59.8만 |
|---|
| 2026.02.25 | ₩56,457 | ₩57,770 | ₩55,808 | ₩57,513 | +1.87% | 82.6만 |
|---|
| 2026.02.24 | ₩55,741 | ₩56,376 | ₩55,287 | ₩55,948 | +0.37% | 41.5만 |
|---|
| 2026.02.23 | ₩57,827 | ₩58,162 | ₩54,899 | ₩55,628 | -3.80% | 70.6만 |
|---|
| 2026.02.20 | ₩56,985 | ₩58,108 | ₩56,513 | ₩58,014 | +1.81% | 39만 |
|---|
| 2026.02.19 | ₩56,517 | ₩57,179 | ₩55,982 | ₩57,025 | +0.90% | 43.6만 |
|---|
| 2026.02.18 | ₩57,948 | ₩58,917 | ₩56,881 | ₩56,998 | -1.64% | 48만 |
|---|
| 2026.02.17 | ₩57,948 | ₩58,573 | ₩56,931 | ₩57,934 | -0.02% | 35.4만 |
|---|
| 2026.02.13 | ₩57,540 | ₩59,218 | ₩57,480 | ₩57,593 | +0.09% | 60.9만 |
|---|
| 2026.02.12 | ₩57,974 | ₩58,506 | ₩56,229 | ₩57,573 | -0.69% | 63.8만 |
|---|
| 2026.02.11 | ₩58,235 | ₩58,545 | ₩56,470 | ₩57,413 | -1.41% | 64.3만 |
|---|
| 2026.02.10 | ₩57,573 | ₩58,081 | ₩56,878 | ₩57,780 | +0.36% | 42.7만 |
|---|
| 2026.02.09 | ₩57,239 | ₩57,887 | ₩56,935 | ₩57,660 | +0.74% | 55.5만 |
|---|
| 2026.02.06 | ₩57,259 | ₩58,583 | ₩57,192 | ₩57,286 | +0.05% | 60.2만 |
|---|
| 2026.02.05 | ₩57,700 | ₩58,416 | ₩56,550 | ₩57,012 | -1.19% | 58.2만 |
|---|
| 2026.02.04 | ₩56,838 | ₩58,319 | ₩56,584 | ₩57,399 | +0.99% | 60.6만 |
|---|
| 2026.02.03 | ₩56,376 | ₩57,633 | ₩55,775 | ₩56,396 | +0.04% | 72.9만 |
|---|
| 2026.02.02 | ₩54,705 | ₩57,005 | ₩54,374 | ₩56,383 | +3.07% | 79.9만 |
|---|
| 2026.01.30 | ₩54,819 | ₩55,500 | ₩54,063 | ₩54,725 | -0.17% | 67.5만 |
|---|
| 2026.01.29 | ₩53,842 | ₩55,400 | ₩53,782 | ₩54,859 | +1.89% | 70.4만 |
|---|
| 2026.01.28 | ₩54,030 | ₩54,752 | ₩53,348 | ₩53,662 | -0.68% | 73.2만 |
|---|
| 2026.01.27 | ₩54,765 | ₩55,380 | ₩53,531 | ₩53,849 | -1.67% | 45.2만 |
|---|
| 2026.01.26 | ₩54,819 | ₩55,681 | ₩54,671 | ₩54,698 | -0.22% | 73.8만 |
|---|
| 2026.01.23 | ₩57,580 | ₩58,663 | ₩53,658 | ₩54,819 | -4.80% | 116.5만 |
|---|
| 2026.01.22 | ₩58,436 | ₩59,552 | ₩57,851 | ₩57,968 | -0.80% | 101.3만 |
|---|
| 2026.01.21 | ₩54,966 | ₩58,823 | ₩54,966 | ₩58,476 | +6.39% | 142.6만 |
|---|
| 2026.01.20 | ₩51,389 | ₩52,144 | ₩50,727 | ₩51,034 | -0.69% | 47만 |
|---|
| 2026.01.16 | ₩52,191 | ₩53,060 | ₩52,104 | ₩52,325 | +0.26% | 61.6만 |
|---|
| 2026.01.15 | ₩51,175 | ₩52,482 | ₩50,987 | ₩52,358 | +2.31% | 42.3만 |
|---|
| 2026.01.14 | ₩50,125 | ₩51,302 | ₩50,071 | ₩51,201 | +2.15% | 38.3만 |
|---|
| 2026.01.13 | ₩50,265 | ₩51,649 | ₩49,958 | ₩50,225 | -0.08% | 45만 |
|---|
| 2026.01.12 | ₩49,978 | ₩50,580 | ₩49,640 | ₩50,018 | +0.08% | 30만 |
|---|
| 2026.01.09 | ₩51,094 | ₩51,290 | ₩50,165 | ₩50,640 | -0.89% | 41.1만 |
|---|
| 2026.01.08 | ₩48,901 | ₩51,302 | ₩48,901 | ₩51,034 | +4.36% | 40.7만 |
|---|
| 2026.01.07 | ₩49,837 | ₩49,837 | ₩49,015 | ₩49,276 | -1.13% | 40.2만 |
|---|
| 2026.01.06 | ₩48,768 | ₩50,061 | ₩48,768 | ₩49,837 | +2.19% | 53.6만 |
|---|
| 2026.01.05 | ₩47,952 | ₩49,993 | ₩47,952 | ₩49,256 | +2.72% | 70.3만 |
|---|
| 2026.01.02 | ₩47,778 | ₩48,417 | ₩47,215 | ₩48,019 | +0.50% | 40.7만 |
|---|
| 2025.12.31 | ₩48,634 | ₩48,848 | ₩47,925 | ₩47,999 | -1.31% | 45만 |
|---|
| 2025.12.30 | ₩48,835 | ₩48,962 | ₩48,383 | ₩48,420 | -0.85% | 30.2만 |
|---|
| 2025.12.29 | ₩49,369 | ₩49,446 | ₩48,714 | ₩48,948 | -0.85% | 30.5만 |
|---|
| 2025.12.26 | ₩49,249 | ₩49,503 | ₩48,494 | ₩49,202 | -0.10% | 24.2만 |
|---|
| 2025.12.24 | ₩49,456 | ₩49,764 | ₩48,728 | ₩49,343 | -0.23% | 18.6만 |
|---|
| 2025.12.23 | ₩49,503 | ₩50,142 | ₩49,356 | ₩49,456 | -0.09% | 63.6만 |
|---|
| 2025.12.22 | ₩48,627 | ₩49,710 | ₩48,604 | ₩49,704 | +2.21% | 61.4만 |
|---|
| 2025.12.19 | ₩49,851 | ₩50,232 | ₩48,286 | ₩48,574 | -2.56% | 253.8만 |
|---|
| 2025.12.18 | ₩50,172 | ₩50,693 | ₩48,741 | ₩48,814 | -2.71% | 58만 |
|---|
| 2025.12.17 | ₩49,690 | ₩50,951 | ₩49,610 | ₩49,623 | -0.13% | 69.8만 |
|---|
| 2025.12.16 | ₩49,751 | ₩50,095 | ₩49,289 | ₩49,985 | +0.47% | 81만 |
|---|
| 2025.12.15 | ₩50,279 | ₩51,462 | ₩49,296 | ₩49,316 | -1.91% | 65.4만 |
|---|
| 2025.12.12 | ₩50,707 | ₩50,814 | ₩49,543 | ₩49,777 | -1.83% | 88.1만 |
|---|
| 2025.12.11 | ₩50,667 | ₩51,308 | ₩50,331 | ₩50,479 | -0.37% | 36.4만 |
|---|
| 2025.12.10 | ₩48,801 | ₩51,262 | ₩48,480 | ₩50,680 | +3.85% | 131.4만 |
|---|
| 2025.12.09 | ₩49,196 | ₩50,058 | ₩48,560 | ₩48,721 | -0.96% | 37.6만 |
|---|
| 2025.12.08 | ₩48,614 | ₩49,463 | ₩48,306 | ₩49,122 | +1.05% | 60.1만 |
|---|
| 2025.12.05 | ₩47,778 | ₩48,734 | ₩47,745 | ₩48,300 | +1.09% | 48만 |
|---|
| 2025.12.04 | ₩47,611 | ₩48,544 | ₩47,511 | ₩47,945 | +0.70% | 45.4만 |
|---|
| 2025.12.03 | ₩47,484 | ₩48,273 | ₩47,277 | ₩47,912 | +0.90% | 43.5만 |
|---|
| 2025.12.02 | ₩48,326 | ₩48,380 | ₩47,227 | ₩47,337 | -2.05% | 43.9만 |
|---|
| 2025.12.01 | ₩47,263 | ₩48,467 | ₩47,263 | ₩47,919 | +1.39% | 45.8만 |
|---|
| 2025.11.28 | ₩47,698 | ₩47,899 | ₩47,303 | ₩47,558 | -0.29% | 34.4만 |
|---|
| 2025.11.26 | ₩47,972 | ₩48,734 | ₩47,591 | ₩47,664 | -0.64% | 75.6만 |
|---|
| 2025.11.25 | ₩47,156 | ₩48,781 | ₩47,156 | ₩48,367 | +2.57% | 38.2만 |
|---|
| 2025.11.24 | ₩47,023 | ₩47,230 | ₩46,575 | ₩46,775 | -0.53% | 39.8만 |
|---|
| 2025.11.21 | ₩45,518 | ₩47,658 | ₩45,518 | ₩47,096 | +3.47% | 48.9만 |
|---|
| 2025.11.20 | ₩46,334 | ₩47,303 | ₩45,204 | ₩45,304 | -2.22% | 38만 |
|---|
| 2025.11.19 | ₩45,746 | ₩46,381 | ₩45,057 | ₩46,073 | +0.72% | 30.6만 |
|---|
| 2025.11.18 | ₩45,478 | ₩46,418 | ₩44,930 | ₩45,659 | +0.40% | 41.5만 |
|---|
| 2025.11.17 | ₩47,551 | ₩47,872 | ₩45,385 | ₩45,612 | -4.08% | 27.9만 |
|---|
| 2025.11.14 | ₩47,237 | ₩47,638 | ₩46,444 | ₩47,638 | +0.85% | 42.2만 |
|---|
| 2025.11.13 | ₩47,497 | ₩48,109 | ₩46,969 | ₩47,250 | -0.52% | 35.3만 |
|---|
| 2025.11.12 | ₩48,567 | ₩48,898 | ₩47,651 | ₩47,651 | -1.89% | 51.3만 |
|---|
| 2025.11.11 | ₩48,246 | ₩48,821 | ₩47,899 | ₩48,367 | +0.25% | 29.6만 |
|---|
| 2025.11.10 | ₩48,066 | ₩48,627 | ₩47,745 | ₩48,233 | +0.35% | 42.1만 |
|---|
| 2025.11.07 | ₩47,123 | ₩47,985 | ₩46,153 | ₩47,979 | +1.82% | 34.2만 |
|---|
| 2025.11.06 | ₩47,497 | ₩47,952 | ₩46,757 | ₩47,203 | -0.62% | 33.2만 |
|---|
| 2025.11.05 | ₩47,237 | ₩48,141 | ₩46,749 | ₩47,578 | +0.72% | 46.1만 |
|---|
| 2025.11.04 | ₩46,795 | ₩47,193 | ₩46,387 | ₩46,882 | +0.19% | 55만 |
|---|
| 2025.11.03 | ₩46,835 | ₩47,330 | ₩46,033 | ₩47,297 | +0.99% | 58.8만 |
|---|
| 2025.10.31 | ₩45,746 | ₩47,166 | ₩45,278 | ₩46,983 | +2.70% | 59.1만 |
|---|
| 2025.10.30 | ₩45,933 | ₩47,009 | ₩45,718 | ₩46,174 | +0.52% | 51.5만 |
|---|
| 2025.10.29 | ₩47,230 | ₩47,825 | ₩45,794 | ₩46,046 | -2.51% | 44.3만 |
|---|
| 2025.10.28 | ₩47,357 | ₩47,985 | ₩47,116 | ₩47,604 | +0.52% | 40.4만 |
|---|
| 2025.10.27 | ₩47,678 | ₩47,925 | ₩47,190 | ₩47,424 | -0.53% | 47.4만 |
|---|
| 2025.10.24 | ₩47,939 | ₩48,260 | ₩47,364 | ₩47,404 | -1.12% | 35.6만 |
|---|
| 2025.10.23 | ₩47,491 | ₩48,086 | ₩46,692 | ₩47,330 | -0.34% | 70.5만 |
|---|
| 2025.10.22 | ₩47,725 | ₩48,383 | ₩46,835 | ₩47,377 | -0.73% | 101만 |
|---|
| 2025.10.21 | ₩49,543 | ₩50,138 | ₩47,083 | ₩47,544 | -4.04% | 104.3만 |
|---|
| 2025.10.20 | ₩50,372 | ₩51,315 | ₩49,964 | ₩51,014 | +1.27% | 46.5만 |
|---|
| 2025.10.17 | ₩50,392 | ₩50,753 | ₩49,657 | ₩50,285 | -0.21% | 53.6만 |
|---|
| 2025.10.16 | ₩52,806 | ₩53,114 | ₩49,690 | ₩50,005 | -5.31% | 61.9만 |
|---|
| 2025.10.15 | ₩54,337 | ₩54,560 | ₩52,799 | ₩53,421 | -1.69% | 33만 |
|---|
| 2025.10.14 | ₩51,950 | ₩54,524 | ₩51,843 | ₩54,130 | +4.20% | 34.1만 |
|---|
| 2025.10.13 | ₩51,984 | ₩52,719 | ₩51,208 | ₩52,178 | +0.37% | 33.6만 |
|---|
| 2025.10.10 | ₩53,802 | ₩54,320 | ₩51,181 | ₩51,322 | -4.61% | 37.8만 |
|---|