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 | ₩51,387 | ₩51,574 | ₩50,866 | ₩51,334 | -0.10% | 34.7만 |
| 2026.10.08 | ₩51,107 | ₩51,802 | ₩50,131 | ₩51,588 | +0.94% | 54.4만 |
| 2026.10.07 | ₩50,920 | ₩51,802 | ₩50,508 | ₩51,026 | +0.21% | 62.3만 |
| 2026.10.06 | ₩52,710 | ₩53,352 | ₩51,641 | ₩51,748 | -1.83% | 92.6만 |
| 2026.10.05 | ₩53,619 | ₩53,619 | ₩52,597 | ₩52,804 | -1.52% | 64.7만 |
| 2026.10.02 | ₩53,392 | ₩53,980 | ₩53,272 | ₩53,659 | +0.50% | 56.7만 |
| 2026.10.01 | ₩52,857 | ₩53,365 | ₩51,748 | ₩53,125 | +0.51% | 62.6만 |
| 2026.09.30 | ₩53,846 | ₩55,390 | ₩53,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,432 |
| -0.77% |
| 53.3만 |
| 2026.09.29 | ₩54,568 | ₩54,976 | ₩53,539 | ₩53,566 | -1.84% | 58.2만 |
|---|
| 2026.09.28 | ₩54,862 | ₩55,450 | ₩54,328 | ₩54,822 | -0.07% | 58만 |
|---|
| 2026.09.25 | ₩55,370 | ₩55,758 | ₩54,809 | ₩55,210 | -0.29% | 77.8만 |
|---|
| 2026.09.24 | ₩55,263 | ₩55,397 | ₩54,201 | ₩55,129 | -0.24% | 61.1만 |
|---|
| 2026.09.23 | ₩55,677 | ₩55,918 | ₩55,009 | ₩55,022 | -1.18% | 73.4만 |
|---|
| 2026.09.22 | ₩56,506 | ₩56,573 | ₩55,671 | ₩55,798 | -1.25% | 88.2만 |
|---|
| 2026.09.21 | ₩55,584 | ₩56,479 | ₩55,223 | ₩56,025 | +0.79% | 85.5만 |
|---|
| 2026.09.18 | ₩54,528 | ₩55,691 | ₩54,120 | ₩55,397 | +1.59% | 216.7만 |
|---|
| 2026.09.17 | ₩55,864 | ₩55,891 | ₩54,501 | ₩54,728 | -2.03% | 53.3만 |
|---|
| 2026.09.16 | ₩56,680 | ₩56,680 | ₩54,114 | ₩55,169 | -2.66% | 79.5만 |
|---|
| 2026.09.15 | ₩56,720 | ₩57,121 | ₩56,412 | ₩56,573 | -0.26% | 67.8만 |
|---|
| 2026.09.14 | ₩56,145 | ₩57,014 | ₩56,145 | ₩56,533 | +0.69% | 77.4만 |
|---|
| 2026.09.11 | ₩57,321 | ₩57,375 | ₩55,918 | ₩56,305 | -1.77% | 46.7만 |
|---|
| 2026.09.10 | ₩56,038 | ₩56,586 | ₩55,597 | ₩56,586 | +0.98% | 46.1만 |
|---|
| 2026.09.09 | ₩56,800 | ₩56,800 | ₩55,510 | ₩56,199 | -1.06% | 67.1만 |
|---|
| 2026.09.08 | ₩57,535 | ₩57,615 | ₩57,014 | ₩57,067 | -0.81% | 59.3만 |
|---|
| 2026.09.04 | ₩56,519 | ₩57,976 | ₩56,519 | ₩57,642 | +1.99% | 38.1만 |
|---|
| 2026.09.03 | ₩56,987 | ₩57,568 | ₩56,553 | ₩56,800 | -0.33% | 35.9만 |
|---|
| 2026.09.02 | ₩55,864 | ₩57,067 | ₩55,664 | ₩56,533 | +1.20% | 64.1만 |
|---|
| 2026.09.01 | ₩57,415 | ₩57,629 | ₩55,022 | ₩55,504 | -3.33% | 55.9만 |
|---|
| 2026.08.31 | ₩57,468 | ₩57,682 | ₩56,940 | ₩57,522 | +0.09% | 45.6만 |
|---|
| 2026.08.28 | ₩58,070 | ₩58,243 | ₩57,428 | ₩57,736 | -0.58% | 51.1만 |
|---|
| 2026.08.27 | ₩57,147 | ₩57,909 | ₩56,533 | ₩57,722 | +1.01% | 41.8만 |
|---|
| 2026.08.26 | ₩57,829 | ₩58,016 | ₩57,388 | ₩57,883 | +0.09% | 51.1만 |
|---|
| 2026.08.25 | ₩58,831 | ₩58,851 | ₩57,348 | ₩57,642 | -2.02% | 38.9만 |
|---|
| 2026.08.24 | ₩58,043 | ₩59,199 | ₩57,976 | ₩58,724 | +1.17% | 53만 |
|---|
| 2026.08.21 | ₩58,791 | ₩59,648 | ₩57,482 | ₩57,923 | -1.48% | 45.4만 |
|---|
| 2026.08.20 | ₩58,357 | ₩58,751 | ₩58,020 | ₩58,324 | -0.06% | 44.4만 |
|---|
| 2026.08.19 | ₩60,388 | ₩60,469 | ₩58,397 | ₩58,658 | -2.87% | 47.9만 |
|---|
| 2026.08.18 | ₩60,956 | ₩61,063 | ₩59,923 | ₩60,155 | -1.32% | 53.1만 |
|---|
| 2026.08.17 | ₩60,936 | ₩61,441 | ₩60,332 | ₩60,495 | -0.72% | 33.9만 |
|---|
| 2026.08.14 | ₩60,836 | ₩61,531 | ₩60,051 | ₩61,030 | +0.32% | 35만 |
|---|
| 2026.08.13 | ₩61,057 | ₩61,471 | ₩60,435 | ₩61,164 | +0.18% | 44.6만 |
|---|
| 2026.08.12 | ₩59,807 | ₩60,669 | ₩59,426 | ₩60,442 | +1.06% | 37.3만 |
|---|
| 2026.08.11 | ₩59,393 | ₩60,114 | ₩58,628 | ₩59,660 | +0.45% | 37.8만 |
|---|
| 2026.08.10 | ₩59,072 | ₩59,419 | ₩58,496 | ₩59,105 | +0.06% | 37.4만 |
|---|
| 2026.08.07 | ₩59,246 | ₩59,687 | ₩58,621 | ₩59,419 | +0.29% | 28.4만 |
|---|
| 2026.08.06 | ₩60,809 | ₩60,990 | ₩59,523 | ₩59,580 | -2.02% | 34.1만 |
|---|
| 2026.08.05 | ₩60,729 | ₩60,902 | ₩60,141 | ₩60,442 | -0.47% | 42.1만 |
|---|
| 2026.08.04 | ₩60,161 | ₩61,344 | ₩59,670 | ₩60,729 | +0.94% | 48.2만 |
|---|
| 2026.08.03 | ₩58,992 | ₩60,718 | ₩58,942 | ₩60,141 | +1.95% | 49.4만 |
|---|
| 2026.07.31 | ₩59,653 | ₩60,008 | ₩58,975 | ₩59,807 | +0.26% | 50.1만 |
|---|
| 2026.07.30 | ₩60,288 | ₩60,395 | ₩59,587 | ₩59,620 | -1.11% | 47.1만 |
|---|
| 2026.07.29 | ₩59,359 | ₩60,201 | ₩59,339 | ₩59,894 | +0.90% | 57.8만 |
|---|
| 2026.07.28 | ₩59,192 | ₩60,228 | ₩59,192 | ₩60,081 | +1.50% | 40.7만 |
|---|
| 2026.07.27 | ₩59,199 | ₩59,309 | ₩58,571 | ₩58,925 | -0.46% | 63.4만 |
|---|
| 2026.07.24 | ₩58,370 | ₩59,216 | ₩58,277 | ₩58,544 | +0.30% | 55만 |
|---|
| 2026.07.23 | ₩57,168 | ₩58,250 | ₩56,319 | ₩58,150 | +1.72% | 72만 |
|---|
| 2026.07.22 | ₩58,577 | ₩58,577 | ₩57,054 | ₩57,876 | -1.20% | 56.3만 |
|---|
| 2026.07.21 | ₩58,872 | ₩60,181 | ₩57,715 | ₩58,678 | -0.33% | 113.5만 |
|---|
| 2026.07.20 | ₩58,050 | ₩58,247 | ₩56,887 | ₩57,188 | -1.48% | 74.6만 |
|---|
| 2026.07.17 | ₩58,257 | ₩58,992 | ₩57,508 | ₩58,096 | -0.28% | 58.3만 |
|---|
| 2026.07.16 | ₩57,642 | ₩59,453 | ₩57,421 | ₩59,065 | +2.47% | 48.3만 |
|---|
| 2026.07.15 | ₩57,515 | ₩58,023 | ₩57,194 | ₩57,522 | +0.01% | 38만 |
|---|
| 2026.07.14 | ₩56,753 | ₩57,548 | ₩56,740 | ₩57,114 | +0.64% | 55.3만 |
|---|
| 2026.07.13 | ₩57,294 | ₩57,518 | ₩56,352 | ₩56,747 | -0.96% | 35.1만 |
|---|
| 2026.07.10 | ₩56,900 | ₩57,395 | ₩56,372 | ₩57,034 | +0.23% | 57.4만 |
|---|
| 2026.07.09 | ₩56,272 | ₩57,335 | ₩56,272 | ₩56,767 | +0.88% | 65.5만 |
|---|
| 2026.07.08 | ₩57,408 | ₩57,408 | ₩55,788 | ₩56,105 | -2.27% | 65.4만 |
|---|
| 2026.07.07 | ₩58,805 | ₩58,925 | ₩57,502 | ₩57,502 | -2.22% | 51.5만 |
|---|
| 2026.07.06 | ₩57,462 | ₩58,825 | ₩57,288 | ₩58,671 | +2.10% | 44.7만 |
|---|
| 2026.07.02 | ₩59,981 | ₩60,101 | ₩57,714 | ₩57,896 | -3.48% | 97.2만 |
|---|
| 2026.07.01 | ₩57,969 | ₩59,874 | ₩57,739 | ₩59,366 | +2.41% | 70만 |
|---|
| 2026.06.30 | ₩57,836 | ₩58,845 | ₩57,675 | ₩57,969 | +0.23% | 84.8만 |
|---|
| 2026.06.29 | ₩58,337 | ₩58,831 | ₩57,729 | ₩58,243 | -0.16% | 78.1만 |
|---|
| 2026.06.26 | ₩58,424 | ₩59,229 | ₩58,180 | ₩59,152 | +1.25% | 312만 |
|---|
| 2026.06.25 | ₩56,873 | ₩58,317 | ₩56,787 | ₩58,243 | +2.41% | 65.4만 |
|---|
| 2026.06.24 | ₩55,477 | ₩56,780 | ₩55,477 | ₩56,660 | +2.13% | 77.7만 |
|---|
| 2026.06.23 | ₩54,755 | ₩55,564 | ₩54,525 | ₩55,423 | +1.22% | 63.5만 |
|---|
| 2026.06.22 | ₩53,913 | ₩54,996 | ₩53,913 | ₩54,742 | +1.54% | 74.2만 |
|---|
| 2026.06.18 | ₩53,532 | ₩54,254 | ₩53,532 | ₩53,766 | +0.44% | 197.1만 |
|---|
| 2026.06.17 | ₩54,221 | ₩54,909 | ₩52,650 | ₩53,252 | -1.79% | 62.3만 |
|---|
| 2026.06.16 | ₩55,022 | ₩55,236 | ₩54,167 | ₩54,575 | -0.81% | 44.9만 |
|---|
| 2026.06.15 | ₩55,283 | ₩56,112 | ₩53,726 | ₩54,167 | -2.02% | 60.9만 |
|---|
| 2026.06.12 | ₩54,755 | ₩55,196 | ₩54,665 | ₩55,056 | +0.55% | 38.4만 |
|---|
| 2026.06.11 | ₩54,047 | ₩54,648 | ₩53,653 | ₩54,501 | +0.84% | 49.6만 |
|---|
| 2026.06.10 | ₩53,091 | ₩54,187 | ₩52,897 | ₩53,552 | +0.87% | 39.4만 |
|---|
| 2026.06.09 | ₩52,664 | ₩53,977 | ₩52,664 | ₩52,964 | +0.57% | 37.7만 |
|---|
| 2026.06.08 | ₩52,517 | ₩53,252 | ₩52,256 | ₩52,256 | -0.50% | 37.7만 |
|---|
| 2026.06.05 | ₩52,289 | ₩52,837 | ₩51,995 | ₩52,223 | -0.13% | 37.4만 |
|---|
| 2026.06.04 | ₩51,561 | ₩52,293 | ₩51,561 | ₩52,122 | +1.09% | 47.8만 |
|---|
| 2026.06.03 | ₩51,040 | ₩51,040 | ₩50,341 | ₩50,539 | -0.98% | 53.7만 |
|---|
| 2026.06.02 | ₩51,053 | ₩52,239 | ₩51,046 | ₩51,628 | +1.13% | 41만 |
|---|
| 2026.06.01 | ₩51,554 | ₩51,588 | ₩50,445 | ₩51,287 | -0.52% | 50.7만 |
|---|
| 2026.05.29 | ₩51,929 | ₩52,373 | ₩51,508 | ₩52,116 | +0.36% | 40만 |
|---|
| 2026.05.28 | ₩51,514 | ₩52,082 | ₩51,060 | ₩51,868 | +0.69% | 38만 |
|---|
| 2026.05.27 | ₩52,697 | ₩52,777 | ₩51,528 | ₩51,882 | -1.55% | 33.7만 |
|---|
| 2026.05.26 | ₩51,848 | ₩52,570 | ₩51,835 | ₩52,343 | +0.95% | 34만 |
|---|
| 2026.05.22 | ₩51,788 | ₩52,276 | ₩51,540 | ₩51,728 | -0.12% | 24.9만 |
|---|
| 2026.05.21 | ₩50,920 | ₩52,009 | ₩50,579 | ₩51,835 | +1.80% | 50.3만 |
|---|
| 2026.05.20 | ₩50,612 | ₩52,042 | ₩50,612 | ₩51,588 | +1.93% | 39.2만 |
|---|
| 2026.05.19 | ₩50,679 | ₩50,786 | ₩50,225 | ₩50,565 | -0.22% | 34.8만 |
|---|
| 2026.05.18 | ₩50,485 | ₩51,340 | ₩50,405 | ₩50,893 | +0.81% | 36.9만 |
|---|
| 2026.05.15 | ₩51,013 | ₩51,046 | ₩49,763 | ₩50,118 | -1.76% | 40.2만 |
|---|
| 2026.05.14 | ₩51,067 | ₩51,635 | ₩50,063 | ₩51,006 | -0.12% | 42.7만 |
|---|
| 2026.05.13 | ₩51,160 | ₩51,367 | ₩50,392 | ₩50,445 | -1.40% | 45.5만 |
|---|
| 2026.05.12 | ₩51,474 | ₩51,678 | ₩49,971 | ₩51,340 | -0.26% | 41.1만 |
|---|
| 2026.05.11 | ₩53,278 | ₩53,278 | ₩51,227 | ₩51,367 | -3.59% | 63.2만 |
|---|
| 2026.05.08 | ₩52,998 | ₩53,586 | ₩52,918 | ₩53,111 | +0.21% | 41만 |
|---|
| 2026.05.07 | ₩53,445 | ₩53,780 | ₩52,831 | ₩53,051 | -0.74% | 37.4만 |
|---|
| 2026.05.06 | ₩53,800 | ₩54,040 | ₩52,918 | ₩53,238 | -1.04% | 40.2만 |
|---|
| 2026.05.05 | ₩52,557 | ₩53,529 | ₩52,276 | ₩53,192 | +1.21% | 25.5만 |
|---|
| 2026.05.04 | ₩53,011 | ₩53,335 | ₩52,289 | ₩52,336 | -1.27% | 51만 |
|---|
| 2026.05.01 | ₩53,245 | ₩54,271 | ₩52,704 | ₩53,399 | +0.29% | 73.5만 |
|---|
| 2026.04.30 | ₩51,848 | ₩53,405 | ₩51,835 | ₩53,205 | +2.62% | 54.7만 |
|---|
| 2026.04.29 | ₩52,724 | ₩53,208 | ₩52,056 | ₩52,296 | -0.81% | 37.2만 |
|---|
| 2026.04.28 | ₩53,773 | ₩54,090 | ₩53,031 | ₩53,105 | -1.24% | 43.8만 |
|---|
| 2026.04.27 | ₩52,877 | ₩53,793 | ₩52,500 | ₩53,278 | +0.76% | 38.9만 |
|---|
| 2026.04.24 | ₩53,158 | ₩53,853 | ₩52,737 | ₩52,931 | -0.43% | 53.1만 |
|---|
| 2026.04.23 | ₩52,724 | ₩53,552 | ₩52,082 | ₩53,405 | +1.29% | 39.7만 |
|---|
| 2026.04.22 | ₩52,797 | ₩53,091 | ₩52,009 | ₩52,450 | -0.66% | 70.3만 |
|---|
| 2026.04.21 | ₩52,884 | ₩53,888 | ₩51,741 | ₩52,817 | -0.13% | 86.1만 |
|---|
| 2026.04.20 | ₩51,868 | ₩52,423 | ₩51,868 | ₩52,216 | +0.67% | 38.6만 |
|---|
| 2026.04.17 | ₩51,635 | ₩53,245 | ₩51,369 | ₩52,029 | +0.76% | 77.5만 |
|---|
| 2026.04.16 | ₩51,040 | ₩51,310 | ₩50,519 | ₩50,692 | -0.68% | 34.6만 |
|---|
| 2026.04.15 | ₩52,289 | ₩52,523 | ₩51,240 | ₩51,287 | -1.92% | 44.6만 |
|---|
| 2026.04.14 | ₩52,396 | ₩52,600 | ₩51,685 | ₩52,316 | -0.15% | 61.3만 |
|---|
| 2026.04.13 | ₩51,949 | ₩52,777 | ₩51,387 | ₩52,630 | +1.31% | 51.1만 |
|---|
| 2026.04.10 | ₩53,145 | ₩53,145 | ₩52,139 | ₩52,223 | -1.74% | 33.1만 |
|---|
| 2026.04.09 | ₩51,735 | ₩53,399 | ₩51,260 | ₩53,292 | +3.01% | 44.3만 |
|---|
| 2026.04.08 | ₩52,096 | ₩52,577 | ₩51,581 | ₩52,129 | +0.06% | 65.6만 |
|---|
| 2026.04.07 | ₩49,222 | ₩50,174 | ₩48,968 | ₩49,910 | +1.40% | 66.1만 |
|---|
| 2026.04.06 | ₩48,774 | ₩49,493 | ₩48,313 | ₩49,369 | +1.22% | 61.5만 |
|---|
| 2026.04.02 | ₩48,166 | ₩49,209 | ₩47,953 | ₩48,861 | +1.44% | 45.7만 |
|---|
| 2026.04.01 | ₩48,821 | ₩49,563 | ₩48,648 | ₩48,875 | +0.11% | 36.4만 |
|---|
| 2026.03.31 | ₩48,881 | ₩49,042 | ₩47,846 | ₩48,668 | -0.44% | 96.2만 |
|---|
| 2026.03.30 | ₩48,935 | ₩48,935 | ₩47,986 | ₩48,213 | -1.47% | 70.4만 |
|---|
| 2026.03.27 | ₩48,761 | ₩49,216 | ₩48,100 | ₩48,467 | -0.60% | 54.1만 |
|---|
| 2026.03.26 | ₩48,808 | ₩49,486 | ₩48,668 | ₩49,035 | +0.47% | 37.3만 |
|---|
| 2026.03.25 | ₩50,064 | ₩50,402 | ₩49,169 | ₩49,356 | -1.41% | 46.6만 |
|---|
| 2026.03.24 | ₩48,541 | ₩50,198 | ₩48,541 | ₩49,797 | +2.59% | 93.9만 |
|---|
| 2026.03.23 | ₩49,657 | ₩50,462 | ₩49,109 | ₩49,129 | -1.06% | 79.4만 |
|---|
| 2026.03.20 | ₩48,494 | ₩48,995 | ₩47,679 | ₩48,320 | -0.36% | 182.6만 |
|---|
| 2026.03.19 | ₩47,799 | ₩48,761 | ₩47,471 | ₩48,313 | +1.08% | 51.4만 |
|---|
| 2026.03.18 | ₩48,881 | ₩49,396 | ₩47,846 | ₩48,080 | -1.64% | 72.9만 |
|---|
| 2026.03.17 | ₩49,991 | ₩50,225 | ₩48,837 | ₩49,075 | -1.83% | 53.5만 |
|---|
| 2026.03.16 | ₩49,603 | ₩50,144 | ₩49,038 | ₩49,269 | -0.67% | 64.8만 |
|---|
| 2026.03.13 | ₩48,541 | ₩49,383 | ₩47,348 | ₩48,868 | +0.67% | 88.6만 |
|---|
| 2026.03.12 | ₩47,836 | ₩49,817 | ₩47,632 | ₩48,013 | +0.37% | 116.1만 |
|---|
| 2026.03.11 | ₩49,536 | ₩49,767 | ₩48,681 | ₩49,456 | -0.16% | 79.8만 |
|---|
| 2026.03.10 | ₩50,425 | ₩51,404 | ₩49,657 | ₩50,037 | -0.77% | 88.5만 |
|---|
| 2026.03.09 | ₩49,416 | ₩50,846 | ₩48,046 | ₩50,599 | +2.39% | 143.1만 |
|---|
| 2026.03.06 | ₩51,000 | ₩51,140 | ₩49,784 | ₩50,338 | -1.30% | 160.2만 |
|---|
| 2026.03.05 | ₩52,624 | ₩53,171 | ₩51,932 | ₩52,724 | +0.19% | 82.6만 |
|---|
| 2026.03.04 | ₩53,953 | ₩53,973 | ₩53,202 | ₩53,425 | -0.98% | 48.2만 |
|---|
| 2026.03.03 | ₩52,944 | ₩54,601 | ₩52,476 | ₩53,786 | +1.59% | 88.1만 |
|---|
| 2026.03.02 | ₩53,232 | ₩54,936 | ₩53,024 | ₩54,501 | +2.39% | 81.2만 |
|---|
| 2026.02.27 | ₩56,379 | ₩57,034 | ₩53,686 | ₩54,134 | -3.98% | 80.7만 |
|---|
| 2026.02.26 | ₩57,816 | ₩58,972 | ₩57,194 | ₩57,328 | -0.84% | 59.8만 |
|---|
| 2026.02.25 | ₩56,426 | ₩57,739 | ₩55,778 | ₩57,482 | +1.87% | 82.6만 |
|---|
| 2026.02.24 | ₩55,711 | ₩56,346 | ₩55,256 | ₩55,918 | +0.37% | 41.5만 |
|---|
| 2026.02.23 | ₩57,796 | ₩58,130 | ₩54,869 | ₩55,597 | -3.80% | 70.6만 |
|---|
| 2026.02.20 | ₩56,954 | ₩58,076 | ₩56,483 | ₩57,983 | +1.81% | 39만 |
|---|
| 2026.02.19 | ₩56,486 | ₩57,147 | ₩55,951 | ₩56,994 | +0.90% | 43.6만 |
|---|
| 2026.02.18 | ₩57,916 | ₩58,885 | ₩56,850 | ₩56,967 | -1.64% | 48만 |
|---|
| 2026.02.17 | ₩57,916 | ₩58,541 | ₩56,900 | ₩57,903 | -0.02% | 35.4만 |
|---|
| 2026.02.13 | ₩57,508 | ₩59,186 | ₩57,448 | ₩57,562 | +0.09% | 60.9만 |
|---|
| 2026.02.12 | ₩57,943 | ₩58,474 | ₩56,199 | ₩57,542 | -0.69% | 63.8만 |
|---|
| 2026.02.11 | ₩58,203 | ₩58,513 | ₩56,439 | ₩57,381 | -1.41% | 64.3만 |
|---|
| 2026.02.10 | ₩57,542 | ₩58,050 | ₩56,847 | ₩57,749 | +0.36% | 42.7만 |
|---|
| 2026.02.09 | ₩57,208 | ₩57,856 | ₩56,904 | ₩57,629 | +0.74% | 55.5만 |
|---|
| 2026.02.06 | ₩57,228 | ₩58,551 | ₩57,161 | ₩57,254 | +0.05% | 60.2만 |
|---|
| 2026.02.05 | ₩57,669 | ₩58,384 | ₩56,519 | ₩56,980 | -1.19% | 58.2만 |
|---|
| 2026.02.04 | ₩56,807 | ₩58,287 | ₩56,553 | ₩57,368 | +0.99% | 60.6만 |
|---|
| 2026.02.03 | ₩56,346 | ₩57,602 | ₩55,745 | ₩56,366 | +0.04% | 72.9만 |
|---|
| 2026.02.02 | ₩54,675 | ₩56,974 | ₩54,344 | ₩56,352 | +3.07% | 79.9만 |
|---|
| 2026.01.30 | ₩54,789 | ₩55,470 | ₩54,033 | ₩54,695 | -0.17% | 67.5만 |
|---|
| 2026.01.29 | ₩53,813 | ₩55,370 | ₩53,753 | ₩54,829 | +1.89% | 70.4만 |
|---|
| 2026.01.28 | ₩54,000 | ₩54,722 | ₩53,318 | ₩53,633 | -0.68% | 73.2만 |
|---|
| 2026.01.27 | ₩54,735 | ₩55,350 | ₩53,502 | ₩53,820 | -1.67% | 45.2만 |
|---|
| 2026.01.26 | ₩54,789 | ₩55,651 | ₩54,642 | ₩54,668 | -0.22% | 73.8만 |
|---|
| 2026.01.23 | ₩57,548 | ₩58,631 | ₩53,629 | ₩54,789 | -4.80% | 116.5만 |
|---|
| 2026.01.22 | ₩58,404 | ₩59,520 | ₩57,819 | ₩57,936 | -0.80% | 101.3만 |
|---|
| 2026.01.21 | ₩54,936 | ₩58,791 | ₩54,936 | ₩58,444 | +6.39% | 142.6만 |
|---|
| 2026.01.20 | ₩51,361 | ₩52,116 | ₩50,699 | ₩51,006 | -0.69% | 47만 |
|---|
| 2026.01.16 | ₩52,162 | ₩53,031 | ₩52,076 | ₩52,296 | +0.26% | 61.6만 |
|---|
| 2026.01.15 | ₩51,147 | ₩52,454 | ₩50,960 | ₩52,329 | +2.31% | 42.3만 |
|---|
| 2026.01.14 | ₩50,098 | ₩51,274 | ₩50,044 | ₩51,173 | +2.15% | 38.3만 |
|---|
| 2026.01.13 | ₩50,238 | ₩51,621 | ₩49,931 | ₩50,198 | -0.08% | 45만 |
|---|
| 2026.01.12 | ₩49,951 | ₩50,552 | ₩49,613 | ₩49,991 | +0.08% | 30만 |
|---|
| 2026.01.09 | ₩51,067 | ₩51,262 | ₩50,138 | ₩50,612 | -0.89% | 41.1만 |
|---|
| 2026.01.08 | ₩48,875 | ₩51,274 | ₩48,875 | ₩51,006 | +4.36% | 40.7만 |
|---|
| 2026.01.07 | ₩49,810 | ₩49,810 | ₩48,988 | ₩49,249 | -1.13% | 40.2만 |
|---|
| 2026.01.06 | ₩48,741 | ₩50,034 | ₩48,741 | ₩49,810 | +2.19% | 53.6만 |
|---|
| 2026.01.05 | ₩47,926 | ₩49,966 | ₩47,926 | ₩49,229 | +2.72% | 70.3만 |
|---|
| 2026.01.02 | ₩47,752 | ₩48,390 | ₩47,189 | ₩47,993 | +0.50% | 40.7만 |
|---|
| 2025.12.31 | ₩48,607 | ₩48,821 | ₩47,899 | ₩47,973 | -1.31% | 45만 |
|---|
| 2025.12.30 | ₩48,808 | ₩48,935 | ₩48,357 | ₩48,394 | -0.85% | 30.2만 |
|---|
| 2025.12.29 | ₩49,342 | ₩49,419 | ₩48,688 | ₩48,921 | -0.85% | 30.5만 |
|---|
| 2025.12.26 | ₩49,222 | ₩49,476 | ₩48,467 | ₩49,175 | -0.10% | 24.2만 |
|---|
| 2025.12.24 | ₩49,429 | ₩49,737 | ₩48,701 | ₩49,316 | -0.23% | 18.6만 |
|---|
| 2025.12.23 | ₩49,476 | ₩50,114 | ₩49,329 | ₩49,429 | -0.09% | 63.6만 |
|---|
| 2025.12.22 | ₩48,601 | ₩49,683 | ₩48,577 | ₩49,677 | +2.21% | 61.4만 |
|---|
| 2025.12.19 | ₩49,824 | ₩50,204 | ₩48,260 | ₩48,547 | -2.56% | 253.8만 |
|---|
| 2025.12.18 | ₩50,144 | ₩50,666 | ₩48,714 | ₩48,788 | -2.71% | 58만 |
|---|
| 2025.12.17 | ₩49,663 | ₩50,923 | ₩49,583 | ₩49,596 | -0.13% | 69.8만 |
|---|
| 2025.12.16 | ₩49,723 | ₩50,068 | ₩49,262 | ₩49,957 | +0.47% | 81만 |
|---|
| 2025.12.15 | ₩50,251 | ₩51,434 | ₩49,269 | ₩49,289 | -1.91% | 65.4만 |
|---|
| 2025.12.12 | ₩50,679 | ₩50,786 | ₩49,516 | ₩49,750 | -1.83% | 88.1만 |
|---|
| 2025.12.11 | ₩50,639 | ₩51,280 | ₩50,303 | ₩50,452 | -0.37% | 36.4만 |
|---|
| 2025.12.10 | ₩48,774 | ₩51,234 | ₩48,454 | ₩50,652 | +3.85% | 131.4만 |
|---|
| 2025.12.09 | ₩49,169 | ₩50,031 | ₩48,534 | ₩48,694 | -0.96% | 37.6만 |
|---|
| 2025.12.08 | ₩48,587 | ₩49,436 | ₩48,280 | ₩49,095 | +1.05% | 60.1만 |
|---|
| 2025.12.05 | ₩47,752 | ₩48,708 | ₩47,719 | ₩48,273 | +1.09% | 48만 |
|---|
| 2025.12.04 | ₩47,585 | ₩48,517 | ₩47,485 | ₩47,919 | +0.70% | 45.4만 |
|---|
| 2025.12.03 | ₩47,458 | ₩48,247 | ₩47,251 | ₩47,886 | +0.90% | 43.5만 |
|---|
| 2025.12.02 | ₩48,300 | ₩48,353 | ₩47,201 | ₩47,311 | -2.05% | 43.9만 |
|---|
| 2025.12.01 | ₩47,238 | ₩48,440 | ₩47,238 | ₩47,892 | +1.39% | 45.8만 |
|---|
| 2025.11.28 | ₩47,672 | ₩47,872 | ₩47,278 | ₩47,532 | -0.29% | 34.4만 |
|---|
| 2025.11.26 | ₩47,946 | ₩48,708 | ₩47,565 | ₩47,638 | -0.64% | 75.6만 |
|---|
| 2025.11.25 | ₩47,131 | ₩48,754 | ₩47,131 | ₩48,340 | +2.57% | 38.2만 |
|---|
| 2025.11.24 | ₩46,997 | ₩47,204 | ₩46,549 | ₩46,750 | -0.53% | 39.8만 |
|---|
| 2025.11.21 | ₩45,493 | ₩47,632 | ₩45,493 | ₩47,070 | +3.47% | 48.9만 |
|---|
| 2025.11.20 | ₩46,309 | ₩47,278 | ₩45,179 | ₩45,280 | -2.22% | 38만 |
|---|
| 2025.11.19 | ₩45,721 | ₩46,355 | ₩45,032 | ₩46,048 | +0.72% | 30.6만 |
|---|
| 2025.11.18 | ₩45,453 | ₩46,392 | ₩44,905 | ₩45,634 | +0.40% | 41.5만 |
|---|
| 2025.11.17 | ₩47,525 | ₩47,846 | ₩45,360 | ₩45,587 | -4.08% | 27.9만 |
|---|
| 2025.11.14 | ₩47,211 | ₩47,612 | ₩46,419 | ₩47,612 | +0.85% | 42.2만 |
|---|
| 2025.11.13 | ₩47,471 | ₩48,083 | ₩46,944 | ₩47,224 | -0.52% | 35.3만 |
|---|
| 2025.11.12 | ₩48,541 | ₩48,871 | ₩47,625 | ₩47,625 | -1.89% | 51.3만 |
|---|
| 2025.11.11 | ₩48,220 | ₩48,795 | ₩47,872 | ₩48,340 | +0.25% | 29.6만 |
|---|
| 2025.11.10 | ₩48,039 | ₩48,601 | ₩47,719 | ₩48,206 | +0.35% | 42.1만 |
|---|
| 2025.11.07 | ₩47,097 | ₩47,959 | ₩46,128 | ₩47,953 | +1.82% | 34.2만 |
|---|
| 2025.11.06 | ₩47,471 | ₩47,926 | ₩46,732 | ₩47,177 | -0.62% | 33.2만 |
|---|
| 2025.11.05 | ₩47,211 | ₩48,114 | ₩46,723 | ₩47,552 | +0.72% | 46.1만 |
|---|
| 2025.11.04 | ₩46,770 | ₩47,167 | ₩46,362 | ₩46,857 | +0.19% | 55만 |
|---|
| 2025.11.03 | ₩46,810 | ₩47,304 | ₩46,008 | ₩47,271 | +0.99% | 58.8만 |
|---|
| 2025.10.31 | ₩45,721 | ₩47,141 | ₩45,253 | ₩46,957 | +2.70% | 59.1만 |
|---|
| 2025.10.30 | ₩45,908 | ₩46,984 | ₩45,693 | ₩46,148 | +0.52% | 51.5만 |
|---|
| 2025.10.29 | ₩47,204 | ₩47,799 | ₩45,769 | ₩46,021 | -2.51% | 44.3만 |
|---|
| 2025.10.28 | ₩47,331 | ₩47,959 | ₩47,091 | ₩47,578 | +0.52% | 40.4만 |
|---|
| 2025.10.27 | ₩47,652 | ₩47,899 | ₩47,164 | ₩47,398 | -0.53% | 47.4만 |
|---|
| 2025.10.24 | ₩47,912 | ₩48,233 | ₩47,338 | ₩47,378 | -1.12% | 35.6만 |
|---|
| 2025.10.23 | ₩47,465 | ₩48,059 | ₩46,666 | ₩47,304 | -0.34% | 70.5만 |
|---|
| 2025.10.22 | ₩47,699 | ₩48,357 | ₩46,810 | ₩47,351 | -0.73% | 101만 |
|---|
| 2025.10.21 | ₩49,516 | ₩50,111 | ₩47,057 | ₩47,518 | -4.04% | 104.3만 |
|---|
| 2025.10.20 | ₩50,345 | ₩51,287 | ₩49,937 | ₩50,986 | +1.27% | 46.5만 |
|---|
| 2025.10.17 | ₩50,365 | ₩50,726 | ₩49,630 | ₩50,258 | -0.21% | 53.6만 |
|---|
| 2025.10.16 | ₩52,777 | ₩53,085 | ₩49,663 | ₩49,977 | -5.31% | 61.9만 |
|---|
| 2025.10.15 | ₩54,307 | ₩54,531 | ₩52,771 | ₩53,392 | -1.69% | 33만 |
|---|
| 2025.10.14 | ₩51,922 | ₩54,495 | ₩51,815 | ₩54,100 | +4.20% | 34.1만 |
|---|
| 2025.10.13 | ₩51,955 | ₩52,690 | ₩51,180 | ₩52,149 | +0.37% | 33.6만 |
|---|
| 2025.10.10 | ₩53,773 | ₩54,291 | ₩51,153 | ₩51,294 | -4.61% | 37.8만 |
|---|