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 | ₩51,365 | ₩51,552 | ₩50,844 | ₩51,311 | -0.10% | 34.7만 |
| 2026.10.08 | ₩51,084 | ₩51,779 | ₩50,109 | ₩51,565 | +0.94% | 54.4만 |
| 2026.10.07 | ₩50,897 | ₩51,779 | ₩50,486 | ₩51,004 | +0.21% | 62.3만 |
| 2026.10.06 | ₩52,687 | ₩53,328 | ₩51,618 | ₩51,725 | -1.83% | 92.6만 |
| 2026.10.05 | ₩53,596 | ₩53,596 | ₩52,574 | ₩52,781 | -1.52% | 64.7만 |
| 2026.10.02 | ₩53,368 | ₩53,956 | ₩53,248 | ₩53,636 | +0.50% | 56.7만 |
| 2026.10.01 | ₩52,834 | ₩53,342 | ₩51,725 | ₩53,101 | +0.51% | 62.6만 |
| 2026.09.30 | ₩53,823 | ₩55,366 | ₩53,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,408 |
| -0.77% |
| 53.3만 |
| 2026.09.29 | ₩54,544 | ₩54,951 | ₩53,515 | ₩53,542 | -1.84% | 58.2만 |
|---|
| 2026.09.28 | ₩54,838 | ₩55,426 | ₩54,304 | ₩54,798 | -0.07% | 58만 |
|---|
| 2026.09.25 | ₩55,346 | ₩55,733 | ₩54,784 | ₩55,185 | -0.29% | 77.8만 |
|---|
| 2026.09.24 | ₩55,239 | ₩55,372 | ₩54,177 | ₩55,105 | -0.24% | 61.1만 |
|---|
| 2026.09.23 | ₩55,653 | ₩55,893 | ₩54,985 | ₩54,998 | -1.18% | 73.4만 |
|---|
| 2026.09.22 | ₩56,481 | ₩56,548 | ₩55,646 | ₩55,773 | -1.25% | 88.2만 |
|---|
| 2026.09.21 | ₩55,559 | ₩56,454 | ₩55,199 | ₩56,000 | +0.79% | 85.5만 |
|---|
| 2026.09.18 | ₩54,504 | ₩55,666 | ₩54,096 | ₩55,372 | +1.59% | 216.7만 |
|---|
| 2026.09.17 | ₩55,840 | ₩55,867 | ₩54,477 | ₩54,704 | -2.03% | 53.3만 |
|---|
| 2026.09.16 | ₩56,655 | ₩56,655 | ₩54,090 | ₩55,145 | -2.66% | 79.5만 |
|---|
| 2026.09.15 | ₩56,695 | ₩57,096 | ₩56,387 | ₩56,548 | -0.26% | 67.8만 |
|---|
| 2026.09.14 | ₩56,120 | ₩56,989 | ₩56,120 | ₩56,508 | +0.69% | 77.4만 |
|---|
| 2026.09.11 | ₩57,296 | ₩57,349 | ₩55,893 | ₩56,281 | -1.77% | 46.7만 |
|---|
| 2026.09.10 | ₩56,013 | ₩56,561 | ₩55,573 | ₩56,561 | +0.98% | 46.1만 |
|---|
| 2026.09.09 | ₩56,775 | ₩56,775 | ₩55,486 | ₩56,174 | -1.06% | 67.1만 |
|---|
| 2026.09.08 | ₩57,510 | ₩57,590 | ₩56,989 | ₩57,042 | -0.81% | 59.3만 |
|---|
| 2026.09.04 | ₩56,494 | ₩57,950 | ₩56,494 | ₩57,617 | +1.99% | 38.1만 |
|---|
| 2026.09.03 | ₩56,962 | ₩57,543 | ₩56,528 | ₩56,775 | -0.33% | 35.9만 |
|---|
| 2026.09.02 | ₩55,840 | ₩57,042 | ₩55,639 | ₩56,508 | +1.20% | 64.1만 |
|---|
| 2026.09.01 | ₩57,389 | ₩57,603 | ₩54,998 | ₩55,479 | -3.33% | 55.9만 |
|---|
| 2026.08.31 | ₩57,443 | ₩57,657 | ₩56,915 | ₩57,496 | +0.09% | 45.6만 |
|---|
| 2026.08.28 | ₩58,044 | ₩58,218 | ₩57,403 | ₩57,710 | -0.58% | 51.1만 |
|---|
| 2026.08.27 | ₩57,122 | ₩57,884 | ₩56,508 | ₩57,697 | +1.01% | 41.8만 |
|---|
| 2026.08.26 | ₩57,804 | ₩57,991 | ₩57,363 | ₩57,857 | +0.09% | 51.1만 |
|---|
| 2026.08.25 | ₩58,805 | ₩58,825 | ₩57,323 | ₩57,617 | -2.02% | 38.9만 |
|---|
| 2026.08.24 | ₩58,017 | ₩59,173 | ₩57,950 | ₩58,699 | +1.17% | 53만 |
|---|
| 2026.08.21 | ₩58,765 | ₩59,622 | ₩57,456 | ₩57,897 | -1.48% | 45.4만 |
|---|
| 2026.08.20 | ₩58,331 | ₩58,725 | ₩57,994 | ₩58,298 | -0.06% | 44.4만 |
|---|
| 2026.08.19 | ₩60,362 | ₩60,442 | ₩58,371 | ₩58,632 | -2.87% | 47.9만 |
|---|
| 2026.08.18 | ₩60,929 | ₩61,036 | ₩59,896 | ₩60,128 | -1.32% | 53.1만 |
|---|
| 2026.08.17 | ₩60,909 | ₩61,414 | ₩60,305 | ₩60,469 | -0.72% | 33.9만 |
|---|
| 2026.08.14 | ₩60,809 | ₩61,504 | ₩60,024 | ₩61,003 | +0.32% | 35만 |
|---|
| 2026.08.13 | ₩61,030 | ₩61,444 | ₩60,408 | ₩61,137 | +0.18% | 44.6만 |
|---|
| 2026.08.12 | ₩59,781 | ₩60,642 | ₩59,400 | ₩60,415 | +1.06% | 37.3만 |
|---|
| 2026.08.11 | ₩59,367 | ₩60,088 | ₩58,602 | ₩59,634 | +0.45% | 37.8만 |
|---|
| 2026.08.10 | ₩59,046 | ₩59,393 | ₩58,470 | ₩59,079 | +0.06% | 37.4만 |
|---|
| 2026.08.07 | ₩59,220 | ₩59,660 | ₩58,595 | ₩59,393 | +0.29% | 28.4만 |
|---|
| 2026.08.06 | ₩60,783 | ₩60,963 | ₩59,497 | ₩59,554 | -2.02% | 34.1만 |
|---|
| 2026.08.05 | ₩60,702 | ₩60,875 | ₩60,115 | ₩60,415 | -0.47% | 42.1만 |
|---|
| 2026.08.04 | ₩60,135 | ₩61,317 | ₩59,644 | ₩60,702 | +0.94% | 48.2만 |
|---|
| 2026.08.03 | ₩58,966 | ₩60,691 | ₩58,916 | ₩60,115 | +1.95% | 49.4만 |
|---|
| 2026.07.31 | ₩59,627 | ₩59,981 | ₩58,949 | ₩59,781 | +0.26% | 50.1만 |
|---|
| 2026.07.30 | ₩60,262 | ₩60,368 | ₩59,560 | ₩59,594 | -1.11% | 47.1만 |
|---|
| 2026.07.29 | ₩59,333 | ₩60,175 | ₩59,313 | ₩59,867 | +0.90% | 57.8만 |
|---|
| 2026.07.28 | ₩59,166 | ₩60,201 | ₩59,166 | ₩60,054 | +1.50% | 40.7만 |
|---|
| 2026.07.27 | ₩59,173 | ₩59,283 | ₩58,545 | ₩58,899 | -0.46% | 63.4만 |
|---|
| 2026.07.24 | ₩58,345 | ₩59,190 | ₩58,251 | ₩58,518 | +0.30% | 55만 |
|---|
| 2026.07.23 | ₩57,142 | ₩58,224 | ₩56,294 | ₩58,124 | +1.72% | 72만 |
|---|
| 2026.07.22 | ₩58,552 | ₩58,552 | ₩57,029 | ₩57,850 | -1.20% | 56.3만 |
|---|
| 2026.07.21 | ₩58,846 | ₩60,155 | ₩57,690 | ₩58,652 | -0.33% | 113.5만 |
|---|
| 2026.07.20 | ₩58,024 | ₩58,221 | ₩56,862 | ₩57,162 | -1.48% | 74.6만 |
|---|
| 2026.07.17 | ₩58,231 | ₩58,966 | ₩57,483 | ₩58,071 | -0.28% | 58.3만 |
|---|
| 2026.07.16 | ₩57,617 | ₩59,427 | ₩57,396 | ₩59,039 | +2.47% | 48.3만 |
|---|
| 2026.07.15 | ₩57,490 | ₩57,997 | ₩57,169 | ₩57,496 | +0.01% | 38만 |
|---|
| 2026.07.14 | ₩56,728 | ₩57,523 | ₩56,715 | ₩57,089 | +0.64% | 55.3만 |
|---|
| 2026.07.13 | ₩57,269 | ₩57,493 | ₩56,327 | ₩56,721 | -0.96% | 35.1만 |
|---|
| 2026.07.10 | ₩56,875 | ₩57,369 | ₩56,347 | ₩57,009 | +0.23% | 57.4만 |
|---|
| 2026.07.09 | ₩56,247 | ₩57,309 | ₩56,247 | ₩56,742 | +0.88% | 65.5만 |
|---|
| 2026.07.08 | ₩57,383 | ₩57,383 | ₩55,763 | ₩56,080 | -2.27% | 65.4만 |
|---|
| 2026.07.07 | ₩58,779 | ₩58,899 | ₩57,476 | ₩57,476 | -2.22% | 51.5만 |
|---|
| 2026.07.06 | ₩57,436 | ₩58,799 | ₩57,262 | ₩58,645 | +2.10% | 44.7만 |
|---|
| 2026.07.02 | ₩59,954 | ₩60,075 | ₩57,689 | ₩57,870 | -3.48% | 97.2만 |
|---|
| 2026.07.01 | ₩57,944 | ₩59,847 | ₩57,713 | ₩59,340 | +2.41% | 70만 |
|---|
| 2026.06.30 | ₩57,810 | ₩58,819 | ₩57,650 | ₩57,944 | +0.23% | 84.8만 |
|---|
| 2026.06.29 | ₩58,311 | ₩58,805 | ₩57,703 | ₩58,218 | -0.16% | 78.1만 |
|---|
| 2026.06.26 | ₩58,398 | ₩59,203 | ₩58,154 | ₩59,126 | +1.25% | 312만 |
|---|
| 2026.06.25 | ₩56,848 | ₩58,291 | ₩56,762 | ₩58,218 | +2.41% | 65.4만 |
|---|
| 2026.06.24 | ₩55,452 | ₩56,755 | ₩55,452 | ₩56,635 | +2.13% | 77.7만 |
|---|
| 2026.06.23 | ₩54,731 | ₩55,539 | ₩54,501 | ₩55,399 | +1.22% | 63.5만 |
|---|
| 2026.06.22 | ₩53,889 | ₩54,971 | ₩53,889 | ₩54,718 | +1.54% | 74.2만 |
|---|
| 2026.06.18 | ₩53,509 | ₩54,230 | ₩53,509 | ₩53,742 | +0.44% | 197.1만 |
|---|
| 2026.06.17 | ₩54,197 | ₩54,885 | ₩52,627 | ₩53,228 | -1.79% | 62.3만 |
|---|
| 2026.06.16 | ₩54,998 | ₩55,212 | ₩54,143 | ₩54,551 | -0.81% | 44.9만 |
|---|
| 2026.06.15 | ₩55,259 | ₩56,087 | ₩53,702 | ₩54,143 | -2.02% | 60.9만 |
|---|
| 2026.06.12 | ₩54,731 | ₩55,172 | ₩54,641 | ₩55,032 | +0.55% | 38.4만 |
|---|
| 2026.06.11 | ₩54,023 | ₩54,624 | ₩53,629 | ₩54,477 | +0.84% | 49.6만 |
|---|
| 2026.06.10 | ₩53,068 | ₩54,163 | ₩52,874 | ₩53,529 | +0.87% | 39.4만 |
|---|
| 2026.06.09 | ₩52,640 | ₩53,953 | ₩52,640 | ₩52,941 | +0.57% | 37.7만 |
|---|
| 2026.06.08 | ₩52,493 | ₩53,228 | ₩52,233 | ₩52,233 | -0.50% | 37.7만 |
|---|
| 2026.06.05 | ₩52,266 | ₩52,814 | ₩51,972 | ₩52,200 | -0.13% | 37.4만 |
|---|
| 2026.06.04 | ₩51,538 | ₩52,270 | ₩51,538 | ₩52,099 | +1.09% | 47.8만 |
|---|
| 2026.06.03 | ₩51,017 | ₩51,017 | ₩50,319 | ₩50,516 | -0.98% | 53.7만 |
|---|
| 2026.06.02 | ₩51,031 | ₩52,216 | ₩51,024 | ₩51,605 | +1.13% | 41만 |
|---|
| 2026.06.01 | ₩51,532 | ₩51,565 | ₩50,423 | ₩51,264 | -0.52% | 50.7만 |
|---|
| 2026.05.29 | ₩51,906 | ₩52,350 | ₩51,485 | ₩52,093 | +0.36% | 40만 |
|---|
| 2026.05.28 | ₩51,491 | ₩52,059 | ₩51,037 | ₩51,846 | +0.69% | 38만 |
|---|
| 2026.05.27 | ₩52,674 | ₩52,754 | ₩51,505 | ₩51,859 | -1.55% | 33.7만 |
|---|
| 2026.05.26 | ₩51,825 | ₩52,547 | ₩51,812 | ₩52,320 | +0.95% | 34만 |
|---|
| 2026.05.22 | ₩51,765 | ₩52,253 | ₩51,517 | ₩51,705 | -0.12% | 24.9만 |
|---|
| 2026.05.21 | ₩50,897 | ₩51,986 | ₩50,556 | ₩51,812 | +1.80% | 50.3만 |
|---|
| 2026.05.20 | ₩50,590 | ₩52,019 | ₩50,590 | ₩51,565 | +1.93% | 39.2만 |
|---|
| 2026.05.19 | ₩50,657 | ₩50,763 | ₩50,202 | ₩50,543 | -0.22% | 34.8만 |
|---|
| 2026.05.18 | ₩50,463 | ₩51,318 | ₩50,383 | ₩50,870 | +0.81% | 36.9만 |
|---|
| 2026.05.15 | ₩50,991 | ₩51,024 | ₩49,741 | ₩50,096 | -1.76% | 40.2만 |
|---|
| 2026.05.14 | ₩51,044 | ₩51,612 | ₩50,041 | ₩50,984 | -0.12% | 42.7만 |
|---|
| 2026.05.13 | ₩51,137 | ₩51,345 | ₩50,369 | ₩50,423 | -1.40% | 45.5만 |
|---|
| 2026.05.12 | ₩51,451 | ₩51,655 | ₩49,949 | ₩51,318 | -0.26% | 41.1만 |
|---|
| 2026.05.11 | ₩53,255 | ₩53,255 | ₩51,204 | ₩51,345 | -3.59% | 63.2만 |
|---|
| 2026.05.08 | ₩52,974 | ₩53,562 | ₩52,894 | ₩53,088 | +0.21% | 41만 |
|---|
| 2026.05.07 | ₩53,422 | ₩53,756 | ₩52,807 | ₩53,028 | -0.74% | 37.4만 |
|---|
| 2026.05.06 | ₩53,776 | ₩54,016 | ₩52,894 | ₩53,215 | -1.04% | 40.2만 |
|---|
| 2026.05.05 | ₩52,533 | ₩53,505 | ₩52,253 | ₩53,168 | +1.21% | 25.5만 |
|---|
| 2026.05.04 | ₩52,988 | ₩53,312 | ₩52,266 | ₩52,313 | -1.27% | 51만 |
|---|
| 2026.05.01 | ₩53,221 | ₩54,247 | ₩52,680 | ₩53,375 | +0.29% | 73.5만 |
|---|
| 2026.04.30 | ₩51,825 | ₩53,382 | ₩51,812 | ₩53,181 | +2.62% | 54.7만 |
|---|
| 2026.04.29 | ₩52,700 | ₩53,185 | ₩52,033 | ₩52,273 | -0.81% | 37.2만 |
|---|
| 2026.04.28 | ₩53,749 | ₩54,066 | ₩53,008 | ₩53,081 | -1.24% | 43.8만 |
|---|
| 2026.04.27 | ₩52,854 | ₩53,769 | ₩52,477 | ₩53,255 | +0.76% | 38.9만 |
|---|
| 2026.04.24 | ₩53,135 | ₩53,829 | ₩52,714 | ₩52,908 | -0.43% | 53.1만 |
|---|
| 2026.04.23 | ₩52,700 | ₩53,529 | ₩52,059 | ₩53,382 | +1.29% | 39.7만 |
|---|
| 2026.04.22 | ₩52,774 | ₩53,067 | ₩51,986 | ₩52,427 | -0.66% | 70.3만 |
|---|
| 2026.04.21 | ₩52,861 | ₩53,864 | ₩51,719 | ₩52,794 | -0.13% | 86.1만 |
|---|
| 2026.04.20 | ₩51,846 | ₩52,400 | ₩51,846 | ₩52,193 | +0.67% | 38.6만 |
|---|
| 2026.04.17 | ₩51,612 | ₩53,221 | ₩51,347 | ₩52,006 | +0.76% | 77.5만 |
|---|
| 2026.04.16 | ₩51,017 | ₩51,288 | ₩50,496 | ₩50,670 | -0.68% | 34.6만 |
|---|
| 2026.04.15 | ₩52,266 | ₩52,500 | ₩51,218 | ₩51,264 | -1.92% | 44.6만 |
|---|
| 2026.04.14 | ₩52,373 | ₩52,577 | ₩51,662 | ₩52,293 | -0.15% | 61.3만 |
|---|
| 2026.04.13 | ₩51,926 | ₩52,754 | ₩51,365 | ₩52,607 | +1.31% | 51.1만 |
|---|
| 2026.04.10 | ₩53,121 | ₩53,121 | ₩52,116 | ₩52,200 | -1.74% | 33.1만 |
|---|
| 2026.04.09 | ₩51,712 | ₩53,375 | ₩51,238 | ₩53,268 | +3.01% | 44.3만 |
|---|
| 2026.04.08 | ₩52,073 | ₩52,554 | ₩51,558 | ₩52,106 | +0.06% | 65.6만 |
|---|
| 2026.04.07 | ₩49,200 | ₩50,152 | ₩48,947 | ₩49,888 | +1.40% | 66.1만 |
|---|
| 2026.04.06 | ₩48,753 | ₩49,471 | ₩48,292 | ₩49,347 | +1.22% | 61.5만 |
|---|
| 2026.04.02 | ₩48,145 | ₩49,187 | ₩47,931 | ₩48,840 | +1.44% | 45.7만 |
|---|
| 2026.04.01 | ₩48,800 | ₩49,541 | ₩48,626 | ₩48,853 | +0.11% | 36.4만 |
|---|
| 2026.03.31 | ₩48,860 | ₩49,020 | ₩47,825 | ₩48,646 | -0.44% | 96.2만 |
|---|
| 2026.03.30 | ₩48,913 | ₩48,913 | ₩47,965 | ₩48,192 | -1.47% | 70.4만 |
|---|
| 2026.03.27 | ₩48,740 | ₩49,194 | ₩48,078 | ₩48,446 | -0.60% | 54.1만 |
|---|
| 2026.03.26 | ₩48,786 | ₩49,464 | ₩48,646 | ₩49,013 | +0.47% | 37.3만 |
|---|
| 2026.03.25 | ₩50,042 | ₩50,379 | ₩49,147 | ₩49,334 | -1.41% | 46.6만 |
|---|
| 2026.03.24 | ₩48,519 | ₩50,176 | ₩48,519 | ₩49,775 | +2.59% | 93.9만 |
|---|
| 2026.03.23 | ₩49,635 | ₩50,439 | ₩49,087 | ₩49,107 | -1.06% | 79.4만 |
|---|
| 2026.03.20 | ₩48,472 | ₩48,973 | ₩47,658 | ₩48,299 | -0.36% | 182.6만 |
|---|
| 2026.03.19 | ₩47,778 | ₩48,740 | ₩47,450 | ₩48,292 | +1.08% | 51.4만 |
|---|
| 2026.03.18 | ₩48,860 | ₩49,374 | ₩47,825 | ₩48,058 | -1.64% | 72.9만 |
|---|
| 2026.03.17 | ₩49,969 | ₩50,202 | ₩48,815 | ₩49,054 | -1.83% | 53.5만 |
|---|
| 2026.03.16 | ₩49,581 | ₩50,122 | ₩49,017 | ₩49,247 | -0.67% | 64.8만 |
|---|
| 2026.03.13 | ₩48,519 | ₩49,361 | ₩47,327 | ₩48,846 | +0.67% | 88.6만 |
|---|
| 2026.03.12 | ₩47,814 | ₩49,795 | ₩47,611 | ₩47,991 | +0.37% | 116.1만 |
|---|
| 2026.03.11 | ₩49,514 | ₩49,745 | ₩48,659 | ₩49,434 | -0.16% | 79.8만 |
|---|
| 2026.03.10 | ₩50,403 | ₩51,381 | ₩49,635 | ₩50,015 | -0.77% | 88.5만 |
|---|
| 2026.03.09 | ₩49,394 | ₩50,824 | ₩48,025 | ₩50,576 | +2.39% | 143.1만 |
|---|
| 2026.03.06 | ₩50,977 | ₩51,117 | ₩49,762 | ₩50,316 | -1.30% | 160.2만 |
|---|
| 2026.03.05 | ₩52,600 | ₩53,148 | ₩51,909 | ₩52,700 | +0.19% | 82.6만 |
|---|
| 2026.03.04 | ₩53,929 | ₩53,950 | ₩53,178 | ₩53,402 | -0.98% | 48.2만 |
|---|
| 2026.03.03 | ₩52,921 | ₩54,577 | ₩52,453 | ₩53,762 | +1.59% | 88.1만 |
|---|
| 2026.03.02 | ₩53,208 | ₩54,911 | ₩53,001 | ₩54,477 | +2.39% | 81.2만 |
|---|
| 2026.02.27 | ₩56,354 | ₩57,009 | ₩53,662 | ₩54,110 | -3.98% | 80.7만 |
|---|
| 2026.02.26 | ₩57,790 | ₩58,946 | ₩57,169 | ₩57,303 | -0.84% | 59.8만 |
|---|
| 2026.02.25 | ₩56,401 | ₩57,713 | ₩55,753 | ₩57,456 | +1.87% | 82.6만 |
|---|
| 2026.02.24 | ₩55,686 | ₩56,321 | ₩55,232 | ₩55,893 | +0.37% | 41.5만 |
|---|
| 2026.02.23 | ₩57,770 | ₩58,104 | ₩54,845 | ₩55,573 | -3.80% | 70.6만 |
|---|
| 2026.02.20 | ₩56,929 | ₩58,051 | ₩56,458 | ₩57,957 | +1.81% | 39만 |
|---|
| 2026.02.19 | ₩56,461 | ₩57,122 | ₩55,927 | ₩56,969 | +0.90% | 43.6만 |
|---|
| 2026.02.18 | ₩57,890 | ₩58,859 | ₩56,825 | ₩56,942 | -1.64% | 48만 |
|---|
| 2026.02.17 | ₩57,890 | ₩58,515 | ₩56,875 | ₩57,877 | -0.02% | 35.4만 |
|---|
| 2026.02.13 | ₩57,483 | ₩59,159 | ₩57,423 | ₩57,536 | +0.09% | 60.9만 |
|---|
| 2026.02.12 | ₩57,917 | ₩58,448 | ₩56,174 | ₩57,516 | -0.69% | 63.8만 |
|---|
| 2026.02.11 | ₩58,178 | ₩58,487 | ₩56,414 | ₩57,356 | -1.41% | 64.3만 |
|---|
| 2026.02.10 | ₩57,516 | ₩58,024 | ₩56,822 | ₩57,723 | +0.36% | 42.7만 |
|---|
| 2026.02.09 | ₩57,182 | ₩57,830 | ₩56,878 | ₩57,603 | +0.74% | 55.5만 |
|---|
| 2026.02.06 | ₩57,202 | ₩58,525 | ₩57,136 | ₩57,229 | +0.05% | 60.2만 |
|---|
| 2026.02.05 | ₩57,643 | ₩58,358 | ₩56,494 | ₩56,955 | -1.19% | 58.2만 |
|---|
| 2026.02.04 | ₩56,782 | ₩58,261 | ₩56,528 | ₩57,343 | +0.99% | 60.6만 |
|---|
| 2026.02.03 | ₩56,321 | ₩57,576 | ₩55,720 | ₩56,341 | +0.04% | 72.9만 |
|---|
| 2026.02.02 | ₩54,651 | ₩56,949 | ₩54,320 | ₩56,327 | +3.07% | 79.9만 |
|---|
| 2026.01.30 | ₩54,764 | ₩55,446 | ₩54,010 | ₩54,671 | -0.17% | 67.5만 |
|---|
| 2026.01.29 | ₩53,789 | ₩55,346 | ₩53,729 | ₩54,804 | +1.89% | 70.4만 |
|---|
| 2026.01.28 | ₩53,976 | ₩54,698 | ₩53,295 | ₩53,609 | -0.68% | 73.2만 |
|---|
| 2026.01.27 | ₩54,711 | ₩55,325 | ₩53,479 | ₩53,796 | -1.67% | 45.2만 |
|---|
| 2026.01.26 | ₩54,764 | ₩55,626 | ₩54,617 | ₩54,644 | -0.22% | 73.8만 |
|---|
| 2026.01.23 | ₩57,523 | ₩58,605 | ₩53,606 | ₩54,764 | -4.80% | 116.5만 |
|---|
| 2026.01.22 | ₩58,378 | ₩59,493 | ₩57,794 | ₩57,910 | -0.80% | 101.3만 |
|---|
| 2026.01.21 | ₩54,911 | ₩58,765 | ₩54,911 | ₩58,418 | +6.39% | 142.6만 |
|---|
| 2026.01.20 | ₩51,338 | ₩52,093 | ₩50,677 | ₩50,984 | -0.69% | 47만 |
|---|
| 2026.01.16 | ₩52,139 | ₩53,008 | ₩52,053 | ₩52,273 | +0.26% | 61.6만 |
|---|
| 2026.01.15 | ₩51,124 | ₩52,431 | ₩50,937 | ₩52,306 | +2.31% | 42.3만 |
|---|
| 2026.01.14 | ₩50,075 | ₩51,251 | ₩50,022 | ₩51,151 | +2.15% | 38.3만 |
|---|
| 2026.01.13 | ₩50,216 | ₩51,598 | ₩49,908 | ₩50,176 | -0.08% | 45만 |
|---|
| 2026.01.12 | ₩49,929 | ₩50,530 | ₩49,591 | ₩49,969 | +0.08% | 30만 |
|---|
| 2026.01.09 | ₩51,044 | ₩51,240 | ₩50,116 | ₩50,590 | -0.89% | 41.1만 |
|---|
| 2026.01.08 | ₩48,853 | ₩51,251 | ₩48,853 | ₩50,984 | +4.36% | 40.7만 |
|---|
| 2026.01.07 | ₩49,788 | ₩49,788 | ₩48,967 | ₩49,227 | -1.13% | 40.2만 |
|---|
| 2026.01.06 | ₩48,720 | ₩50,012 | ₩48,720 | ₩49,788 | +2.19% | 53.6만 |
|---|
| 2026.01.05 | ₩47,905 | ₩49,944 | ₩47,905 | ₩49,207 | +2.72% | 70.3만 |
|---|
| 2026.01.02 | ₩47,731 | ₩48,369 | ₩47,169 | ₩47,971 | +0.50% | 40.7만 |
|---|
| 2025.12.31 | ₩48,586 | ₩48,800 | ₩47,878 | ₩47,951 | -1.31% | 45만 |
|---|
| 2025.12.30 | ₩48,786 | ₩48,913 | ₩48,335 | ₩48,372 | -0.85% | 30.2만 |
|---|
| 2025.12.29 | ₩49,321 | ₩49,398 | ₩48,666 | ₩48,900 | -0.85% | 30.5만 |
|---|
| 2025.12.26 | ₩49,200 | ₩49,454 | ₩48,446 | ₩49,154 | -0.10% | 24.2만 |
|---|
| 2025.12.24 | ₩49,408 | ₩49,715 | ₩48,679 | ₩49,294 | -0.23% | 18.6만 |
|---|
| 2025.12.23 | ₩49,454 | ₩50,092 | ₩49,307 | ₩49,408 | -0.09% | 63.6만 |
|---|
| 2025.12.22 | ₩48,579 | ₩49,661 | ₩48,556 | ₩49,655 | +2.21% | 61.4만 |
|---|
| 2025.12.19 | ₩49,802 | ₩50,182 | ₩48,239 | ₩48,526 | -2.56% | 253.8만 |
|---|
| 2025.12.18 | ₩50,122 | ₩50,643 | ₩48,693 | ₩48,766 | -2.71% | 58만 |
|---|
| 2025.12.17 | ₩49,641 | ₩50,900 | ₩49,561 | ₩49,575 | -0.13% | 69.8만 |
|---|
| 2025.12.16 | ₩49,701 | ₩50,045 | ₩49,241 | ₩49,935 | +0.47% | 81만 |
|---|
| 2025.12.15 | ₩50,229 | ₩51,411 | ₩49,247 | ₩49,267 | -1.91% | 65.4만 |
|---|
| 2025.12.12 | ₩50,657 | ₩50,763 | ₩49,494 | ₩49,728 | -1.83% | 88.1만 |
|---|
| 2025.12.11 | ₩50,616 | ₩51,258 | ₩50,281 | ₩50,429 | -0.37% | 36.4만 |
|---|
| 2025.12.10 | ₩48,753 | ₩51,211 | ₩48,432 | ₩50,630 | +3.85% | 131.4만 |
|---|
| 2025.12.09 | ₩49,147 | ₩50,009 | ₩48,512 | ₩48,673 | -0.96% | 37.6만 |
|---|
| 2025.12.08 | ₩48,566 | ₩49,414 | ₩48,259 | ₩49,074 | +1.05% | 60.1만 |
|---|
| 2025.12.05 | ₩47,731 | ₩48,686 | ₩47,698 | ₩48,252 | +1.09% | 48만 |
|---|
| 2025.12.04 | ₩47,564 | ₩48,496 | ₩47,464 | ₩47,898 | +0.70% | 45.4만 |
|---|
| 2025.12.03 | ₩47,437 | ₩48,225 | ₩47,230 | ₩47,865 | +0.90% | 43.5만 |
|---|
| 2025.12.02 | ₩48,279 | ₩48,332 | ₩47,180 | ₩47,290 | -2.05% | 43.9만 |
|---|
| 2025.12.01 | ₩47,217 | ₩48,419 | ₩47,217 | ₩47,871 | +1.39% | 45.8만 |
|---|
| 2025.11.28 | ₩47,651 | ₩47,851 | ₩47,257 | ₩47,511 | -0.29% | 34.4만 |
|---|
| 2025.11.26 | ₩47,925 | ₩48,686 | ₩47,544 | ₩47,617 | -0.64% | 75.6만 |
|---|
| 2025.11.25 | ₩47,110 | ₩48,733 | ₩47,110 | ₩48,319 | +2.57% | 38.2만 |
|---|
| 2025.11.24 | ₩46,976 | ₩47,183 | ₩46,529 | ₩46,729 | -0.53% | 39.8만 |
|---|
| 2025.11.21 | ₩45,473 | ₩47,611 | ₩45,473 | ₩47,050 | +3.47% | 48.9만 |
|---|
| 2025.11.20 | ₩46,288 | ₩47,257 | ₩45,159 | ₩45,260 | -2.22% | 38만 |
|---|
| 2025.11.19 | ₩45,700 | ₩46,335 | ₩45,012 | ₩46,028 | +0.72% | 30.6만 |
|---|
| 2025.11.18 | ₩45,433 | ₩46,372 | ₩44,886 | ₩45,614 | +0.40% | 41.5만 |
|---|
| 2025.11.17 | ₩47,504 | ₩47,825 | ₩45,340 | ₩45,567 | -4.08% | 27.9만 |
|---|
| 2025.11.14 | ₩47,190 | ₩47,591 | ₩46,398 | ₩47,591 | +0.85% | 42.2만 |
|---|
| 2025.11.13 | ₩47,450 | ₩48,062 | ₩46,923 | ₩47,203 | -0.52% | 35.3만 |
|---|
| 2025.11.12 | ₩48,519 | ₩48,850 | ₩47,604 | ₩47,604 | -1.89% | 51.3만 |
|---|
| 2025.11.11 | ₩48,199 | ₩48,773 | ₩47,851 | ₩48,319 | +0.25% | 29.6만 |
|---|
| 2025.11.10 | ₩48,018 | ₩48,579 | ₩47,698 | ₩48,185 | +0.35% | 42.1만 |
|---|
| 2025.11.07 | ₩47,076 | ₩47,938 | ₩46,108 | ₩47,931 | +1.82% | 34.2만 |
|---|
| 2025.11.06 | ₩47,450 | ₩47,905 | ₩46,711 | ₩47,157 | -0.62% | 33.2만 |
|---|
| 2025.11.05 | ₩47,190 | ₩48,093 | ₩46,702 | ₩47,531 | +0.72% | 46.1만 |
|---|
| 2025.11.04 | ₩46,749 | ₩47,147 | ₩46,342 | ₩46,836 | +0.19% | 55만 |
|---|
| 2025.11.03 | ₩46,789 | ₩47,283 | ₩45,988 | ₩47,250 | +0.99% | 58.8만 |
|---|
| 2025.10.31 | ₩45,700 | ₩47,120 | ₩45,233 | ₩46,936 | +2.70% | 59.1만 |
|---|
| 2025.10.30 | ₩45,887 | ₩46,963 | ₩45,673 | ₩46,128 | +0.52% | 51.5만 |
|---|
| 2025.10.29 | ₩47,183 | ₩47,778 | ₩45,749 | ₩46,001 | -2.51% | 44.3만 |
|---|
| 2025.10.28 | ₩47,310 | ₩47,938 | ₩47,070 | ₩47,557 | +0.52% | 40.4만 |
|---|
| 2025.10.27 | ₩47,631 | ₩47,878 | ₩47,143 | ₩47,377 | -0.53% | 47.4만 |
|---|
| 2025.10.24 | ₩47,891 | ₩48,212 | ₩47,317 | ₩47,357 | -1.12% | 35.6만 |
|---|
| 2025.10.23 | ₩47,444 | ₩48,038 | ₩46,646 | ₩47,283 | -0.34% | 70.5만 |
|---|
| 2025.10.22 | ₩47,678 | ₩48,335 | ₩46,789 | ₩47,330 | -0.73% | 101만 |
|---|
| 2025.10.21 | ₩49,494 | ₩50,089 | ₩47,036 | ₩47,497 | -4.04% | 104.3만 |
|---|
| 2025.10.20 | ₩50,323 | ₩51,264 | ₩49,915 | ₩50,964 | +1.27% | 46.5만 |
|---|
| 2025.10.17 | ₩50,343 | ₩50,703 | ₩49,608 | ₩50,236 | -0.21% | 53.6만 |
|---|
| 2025.10.16 | ₩52,754 | ₩53,061 | ₩49,641 | ₩49,955 | -5.31% | 61.9만 |
|---|
| 2025.10.15 | ₩54,283 | ₩54,507 | ₩52,747 | ₩53,368 | -1.69% | 33만 |
|---|
| 2025.10.14 | ₩51,899 | ₩54,471 | ₩51,792 | ₩54,076 | +4.20% | 34.1만 |
|---|
| 2025.10.13 | ₩51,932 | ₩52,667 | ₩51,158 | ₩52,126 | +0.37% | 33.6만 |
|---|
| 2025.10.10 | ₩53,749 | ₩54,267 | ₩51,131 | ₩51,271 | -4.61% | 37.8만 |
|---|