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 | ₩51,370 | ₩51,557 | ₩50,849 | ₩51,316 | -0.10% | 34.7만 |
| 2026.10.08 | ₩51,089 | ₩51,784 | ₩50,114 | ₩51,570 | +0.94% | 54.4만 |
| 2026.10.07 | ₩50,902 | ₩51,784 | ₩50,490 | ₩51,009 | +0.21% | 62.3만 |
| 2026.10.06 | ₩52,692 | ₩53,334 | ₩51,623 | ₩51,730 | -1.83% | 92.6만 |
| 2026.10.05 | ₩53,601 | ₩53,601 | ₩52,579 | ₩52,786 | -1.52% | 64.7만 |
| 2026.10.02 | ₩53,374 | ₩53,961 | ₩53,253 | ₩53,641 | +0.50% | 56.7만 |
| 2026.10.01 | ₩52,839 | ₩53,347 | ₩51,730 | ₩53,106 | +0.51% | 62.6만 |
| 2026.09.30 | ₩53,828 | ₩55,371 | ₩53,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,414 |
| -0.77% |
| 53.3만 |
| 2026.09.29 | ₩54,549 | ₩54,957 | ₩53,521 | ₩53,547 | -1.84% | 58.2만 |
|---|
| 2026.09.28 | ₩54,843 | ₩55,431 | ₩54,309 | ₩54,803 | -0.07% | 58만 |
|---|
| 2026.09.25 | ₩55,351 | ₩55,738 | ₩54,790 | ₩55,191 | -0.29% | 77.8만 |
|---|
| 2026.09.24 | ₩55,244 | ₩55,378 | ₩54,182 | ₩55,110 | -0.24% | 61.1만 |
|---|
| 2026.09.23 | ₩55,658 | ₩55,899 | ₩54,990 | ₩55,004 | -1.18% | 73.4만 |
|---|
| 2026.09.22 | ₩56,487 | ₩56,553 | ₩55,651 | ₩55,778 | -1.25% | 88.2만 |
|---|
| 2026.09.21 | ₩55,565 | ₩56,460 | ₩55,204 | ₩56,006 | +0.79% | 85.5만 |
|---|
| 2026.09.18 | ₩54,509 | ₩55,672 | ₩54,102 | ₩55,378 | +1.59% | 216.7만 |
|---|
| 2026.09.17 | ₩55,845 | ₩55,872 | ₩54,482 | ₩54,710 | -2.03% | 53.3만 |
|---|
| 2026.09.16 | ₩56,660 | ₩56,660 | ₩54,095 | ₩55,150 | -2.66% | 79.5만 |
|---|
| 2026.09.15 | ₩56,700 | ₩57,101 | ₩56,393 | ₩56,553 | -0.26% | 67.8만 |
|---|
| 2026.09.14 | ₩56,126 | ₩56,994 | ₩56,126 | ₩56,513 | +0.69% | 77.4만 |
|---|
| 2026.09.11 | ₩57,301 | ₩57,355 | ₩55,899 | ₩56,286 | -1.77% | 46.7만 |
|---|
| 2026.09.10 | ₩56,019 | ₩56,567 | ₩55,578 | ₩56,567 | +0.98% | 46.1만 |
|---|
| 2026.09.09 | ₩56,780 | ₩56,780 | ₩55,491 | ₩56,179 | -1.06% | 67.1만 |
|---|
| 2026.09.08 | ₩57,515 | ₩57,595 | ₩56,994 | ₩57,048 | -0.81% | 59.3만 |
|---|
| 2026.09.04 | ₩56,500 | ₩57,956 | ₩56,500 | ₩57,622 | +1.99% | 38.1만 |
|---|
| 2026.09.03 | ₩56,967 | ₩57,549 | ₩56,533 | ₩56,780 | -0.33% | 35.9만 |
|---|
| 2026.09.02 | ₩55,845 | ₩57,048 | ₩55,645 | ₩56,513 | +1.20% | 64.1만 |
|---|
| 2026.09.01 | ₩57,395 | ₩57,609 | ₩55,004 | ₩55,484 | -3.33% | 55.9만 |
|---|
| 2026.08.31 | ₩57,448 | ₩57,662 | ₩56,921 | ₩57,502 | +0.09% | 45.6만 |
|---|
| 2026.08.28 | ₩58,050 | ₩58,223 | ₩57,408 | ₩57,716 | -0.58% | 51.1만 |
|---|
| 2026.08.27 | ₩57,128 | ₩57,889 | ₩56,513 | ₩57,702 | +1.01% | 41.8만 |
|---|
| 2026.08.26 | ₩57,809 | ₩57,996 | ₩57,368 | ₩57,863 | +0.09% | 51.1만 |
|---|
| 2026.08.25 | ₩58,811 | ₩58,831 | ₩57,328 | ₩57,622 | -2.02% | 38.9만 |
|---|
| 2026.08.24 | ₩58,023 | ₩59,179 | ₩57,956 | ₩58,704 | +1.17% | 53만 |
|---|
| 2026.08.21 | ₩58,771 | ₩59,627 | ₩57,462 | ₩57,903 | -1.48% | 45.4만 |
|---|
| 2026.08.20 | ₩58,337 | ₩58,731 | ₩58,000 | ₩58,303 | -0.06% | 44.4만 |
|---|
| 2026.08.19 | ₩60,368 | ₩60,448 | ₩58,377 | ₩58,637 | -2.87% | 47.9만 |
|---|
| 2026.08.18 | ₩60,935 | ₩61,042 | ₩59,902 | ₩60,134 | -1.32% | 53.1만 |
|---|
| 2026.08.17 | ₩60,915 | ₩61,420 | ₩60,311 | ₩60,474 | -0.72% | 33.9만 |
|---|
| 2026.08.14 | ₩60,815 | ₩61,510 | ₩60,030 | ₩61,009 | +0.32% | 35만 |
|---|
| 2026.08.13 | ₩61,036 | ₩61,450 | ₩60,414 | ₩61,142 | +0.18% | 44.6만 |
|---|
| 2026.08.12 | ₩59,786 | ₩60,648 | ₩59,406 | ₩60,421 | +1.06% | 37.3만 |
|---|
| 2026.08.11 | ₩59,372 | ₩60,094 | ₩58,607 | ₩59,639 | +0.45% | 37.8만 |
|---|
| 2026.08.10 | ₩59,052 | ₩59,399 | ₩58,476 | ₩59,085 | +0.06% | 37.4만 |
|---|
| 2026.08.07 | ₩59,225 | ₩59,666 | ₩58,601 | ₩59,399 | +0.29% | 28.4만 |
|---|
| 2026.08.06 | ₩60,788 | ₩60,969 | ₩59,503 | ₩59,559 | -2.02% | 34.1만 |
|---|
| 2026.08.05 | ₩60,708 | ₩60,881 | ₩60,120 | ₩60,421 | -0.47% | 42.1만 |
|---|
| 2026.08.04 | ₩60,140 | ₩61,323 | ₩59,650 | ₩60,708 | +0.94% | 48.2만 |
|---|
| 2026.08.03 | ₩58,971 | ₩60,697 | ₩58,921 | ₩60,120 | +1.95% | 49.4만 |
|---|
| 2026.07.31 | ₩59,633 | ₩59,987 | ₩58,955 | ₩59,786 | +0.26% | 50.1만 |
|---|
| 2026.07.30 | ₩60,267 | ₩60,374 | ₩59,566 | ₩59,599 | -1.11% | 47.1만 |
|---|
| 2026.07.29 | ₩59,339 | ₩60,181 | ₩59,319 | ₩59,873 | +0.90% | 57.8만 |
|---|
| 2026.07.28 | ₩59,172 | ₩60,207 | ₩59,172 | ₩60,060 | +1.50% | 40.7만 |
|---|
| 2026.07.27 | ₩59,179 | ₩59,289 | ₩58,551 | ₩58,905 | -0.46% | 63.4만 |
|---|
| 2026.07.24 | ₩58,350 | ₩59,195 | ₩58,257 | ₩58,524 | +0.30% | 55만 |
|---|
| 2026.07.23 | ₩57,148 | ₩58,230 | ₩56,299 | ₩58,130 | +1.72% | 72만 |
|---|
| 2026.07.22 | ₩58,557 | ₩58,557 | ₩57,034 | ₩57,856 | -1.20% | 56.3만 |
|---|
| 2026.07.21 | ₩58,851 | ₩60,161 | ₩57,696 | ₩58,658 | -0.33% | 113.5만 |
|---|
| 2026.07.20 | ₩58,030 | ₩58,227 | ₩56,867 | ₩57,168 | -1.48% | 74.6만 |
|---|
| 2026.07.17 | ₩58,237 | ₩58,971 | ₩57,489 | ₩58,076 | -0.28% | 58.3만 |
|---|
| 2026.07.16 | ₩57,622 | ₩59,432 | ₩57,402 | ₩59,045 | +2.47% | 48.3만 |
|---|
| 2026.07.15 | ₩57,495 | ₩58,003 | ₩57,175 | ₩57,502 | +0.01% | 38만 |
|---|
| 2026.07.14 | ₩56,734 | ₩57,529 | ₩56,720 | ₩57,094 | +0.64% | 55.3만 |
|---|
| 2026.07.13 | ₩57,275 | ₩57,499 | ₩56,333 | ₩56,727 | -0.96% | 35.1만 |
|---|
| 2026.07.10 | ₩56,881 | ₩57,375 | ₩56,353 | ₩57,014 | +0.23% | 57.4만 |
|---|
| 2026.07.09 | ₩56,253 | ₩57,315 | ₩56,253 | ₩56,747 | +0.88% | 65.5만 |
|---|
| 2026.07.08 | ₩57,388 | ₩57,388 | ₩55,768 | ₩56,086 | -2.27% | 65.4만 |
|---|
| 2026.07.07 | ₩58,784 | ₩58,905 | ₩57,482 | ₩57,482 | -2.22% | 51.5만 |
|---|
| 2026.07.06 | ₩57,442 | ₩58,804 | ₩57,268 | ₩58,651 | +2.10% | 44.7만 |
|---|
| 2026.07.02 | ₩59,960 | ₩60,080 | ₩57,694 | ₩57,876 | -3.48% | 97.2만 |
|---|
| 2026.07.01 | ₩57,949 | ₩59,853 | ₩57,719 | ₩59,346 | +2.41% | 70만 |
|---|
| 2026.06.30 | ₩57,816 | ₩58,825 | ₩57,656 | ₩57,949 | +0.23% | 84.8만 |
|---|
| 2026.06.29 | ₩58,317 | ₩58,811 | ₩57,709 | ₩58,223 | -0.16% | 78.1만 |
|---|
| 2026.06.26 | ₩58,404 | ₩59,209 | ₩58,160 | ₩59,132 | +1.25% | 312만 |
|---|
| 2026.06.25 | ₩56,854 | ₩58,297 | ₩56,767 | ₩58,223 | +2.41% | 65.4만 |
|---|
| 2026.06.24 | ₩55,458 | ₩56,760 | ₩55,458 | ₩56,640 | +2.13% | 77.7만 |
|---|
| 2026.06.23 | ₩54,736 | ₩55,545 | ₩54,506 | ₩55,404 | +1.22% | 63.5만 |
|---|
| 2026.06.22 | ₩53,895 | ₩54,977 | ₩53,895 | ₩54,723 | +1.54% | 74.2만 |
|---|
| 2026.06.18 | ₩53,514 | ₩54,235 | ₩53,514 | ₩53,748 | +0.44% | 197.1만 |
|---|
| 2026.06.17 | ₩54,202 | ₩54,890 | ₩52,632 | ₩53,233 | -1.79% | 62.3만 |
|---|
| 2026.06.16 | ₩55,004 | ₩55,217 | ₩54,148 | ₩54,556 | -0.81% | 44.9만 |
|---|
| 2026.06.15 | ₩55,264 | ₩56,092 | ₩53,708 | ₩54,148 | -2.02% | 60.9만 |
|---|
| 2026.06.12 | ₩54,736 | ₩55,177 | ₩54,646 | ₩55,037 | +0.55% | 38.4만 |
|---|
| 2026.06.11 | ₩54,028 | ₩54,629 | ₩53,634 | ₩54,482 | +0.84% | 49.6만 |
|---|
| 2026.06.10 | ₩53,073 | ₩54,169 | ₩52,879 | ₩53,534 | +0.87% | 39.4만 |
|---|
| 2026.06.09 | ₩52,645 | ₩53,958 | ₩52,645 | ₩52,946 | +0.57% | 37.7만 |
|---|
| 2026.06.08 | ₩52,499 | ₩53,233 | ₩52,238 | ₩52,238 | -0.50% | 37.7만 |
|---|
| 2026.06.05 | ₩52,271 | ₩52,819 | ₩51,977 | ₩52,205 | -0.13% | 37.4만 |
|---|
| 2026.06.04 | ₩51,543 | ₩52,275 | ₩51,543 | ₩52,104 | +1.09% | 47.8만 |
|---|
| 2026.06.03 | ₩51,022 | ₩51,022 | ₩50,324 | ₩50,521 | -0.98% | 53.7만 |
|---|
| 2026.06.02 | ₩51,036 | ₩52,221 | ₩51,029 | ₩51,610 | +1.13% | 41만 |
|---|
| 2026.06.01 | ₩51,537 | ₩51,570 | ₩50,428 | ₩51,269 | -0.52% | 50.7만 |
|---|
| 2026.05.29 | ₩51,911 | ₩52,355 | ₩51,490 | ₩52,098 | +0.36% | 40만 |
|---|
| 2026.05.28 | ₩51,497 | ₩52,064 | ₩51,042 | ₩51,851 | +0.69% | 38만 |
|---|
| 2026.05.27 | ₩52,679 | ₩52,759 | ₩51,510 | ₩51,864 | -1.55% | 33.7만 |
|---|
| 2026.05.26 | ₩51,831 | ₩52,552 | ₩51,817 | ₩52,325 | +0.95% | 34만 |
|---|
| 2026.05.22 | ₩51,770 | ₩52,258 | ₩51,522 | ₩51,710 | -0.12% | 24.9만 |
|---|
| 2026.05.21 | ₩50,902 | ₩51,991 | ₩50,561 | ₩51,817 | +1.80% | 50.3만 |
|---|
| 2026.05.20 | ₩50,595 | ₩52,024 | ₩50,595 | ₩51,570 | +1.93% | 39.2만 |
|---|
| 2026.05.19 | ₩50,661 | ₩50,768 | ₩50,207 | ₩50,548 | -0.22% | 34.8만 |
|---|
| 2026.05.18 | ₩50,468 | ₩51,323 | ₩50,388 | ₩50,875 | +0.81% | 36.9만 |
|---|
| 2026.05.15 | ₩50,995 | ₩51,029 | ₩49,746 | ₩50,100 | -1.76% | 40.2만 |
|---|
| 2026.05.14 | ₩51,049 | ₩51,617 | ₩50,046 | ₩50,989 | -0.12% | 42.7만 |
|---|
| 2026.05.13 | ₩51,142 | ₩51,350 | ₩50,374 | ₩50,428 | -1.40% | 45.5만 |
|---|
| 2026.05.12 | ₩51,456 | ₩51,660 | ₩49,953 | ₩51,323 | -0.26% | 41.1만 |
|---|
| 2026.05.11 | ₩53,260 | ₩53,260 | ₩51,209 | ₩51,350 | -3.59% | 63.2만 |
|---|
| 2026.05.08 | ₩52,979 | ₩53,567 | ₩52,899 | ₩53,093 | +0.21% | 41만 |
|---|
| 2026.05.07 | ₩53,427 | ₩53,761 | ₩52,812 | ₩53,033 | -0.74% | 37.4만 |
|---|
| 2026.05.06 | ₩53,781 | ₩54,022 | ₩52,899 | ₩53,220 | -1.04% | 40.2만 |
|---|
| 2026.05.05 | ₩52,539 | ₩53,511 | ₩52,258 | ₩53,173 | +1.21% | 25.5만 |
|---|
| 2026.05.04 | ₩52,993 | ₩53,317 | ₩52,271 | ₩52,318 | -1.27% | 51만 |
|---|
| 2026.05.01 | ₩53,227 | ₩54,252 | ₩52,686 | ₩53,380 | +0.29% | 73.5만 |
|---|
| 2026.04.30 | ₩51,831 | ₩53,387 | ₩51,817 | ₩53,187 | +2.62% | 54.7만 |
|---|
| 2026.04.29 | ₩52,706 | ₩53,190 | ₩52,038 | ₩52,278 | -0.81% | 37.2만 |
|---|
| 2026.04.28 | ₩53,754 | ₩54,072 | ₩53,013 | ₩53,086 | -1.24% | 43.8만 |
|---|
| 2026.04.27 | ₩52,859 | ₩53,774 | ₩52,482 | ₩53,260 | +0.76% | 38.9만 |
|---|
| 2026.04.24 | ₩53,140 | ₩53,835 | ₩52,719 | ₩52,913 | -0.43% | 53.1만 |
|---|
| 2026.04.23 | ₩52,706 | ₩53,534 | ₩52,064 | ₩53,387 | +1.29% | 39.7만 |
|---|
| 2026.04.22 | ₩52,779 | ₩53,072 | ₩51,991 | ₩52,432 | -0.66% | 70.3만 |
|---|
| 2026.04.21 | ₩52,866 | ₩53,869 | ₩51,724 | ₩52,799 | -0.13% | 86.1만 |
|---|
| 2026.04.20 | ₩51,851 | ₩52,405 | ₩51,851 | ₩52,198 | +0.67% | 38.6만 |
|---|
| 2026.04.17 | ₩51,617 | ₩53,227 | ₩51,352 | ₩52,011 | +0.76% | 77.5만 |
|---|
| 2026.04.16 | ₩51,022 | ₩51,293 | ₩50,501 | ₩50,675 | -0.68% | 34.6만 |
|---|
| 2026.04.15 | ₩52,271 | ₩52,505 | ₩51,223 | ₩51,269 | -1.92% | 44.6만 |
|---|
| 2026.04.14 | ₩52,378 | ₩52,582 | ₩51,667 | ₩52,298 | -0.15% | 61.3만 |
|---|
| 2026.04.13 | ₩51,931 | ₩52,759 | ₩51,370 | ₩52,612 | +1.31% | 51.1만 |
|---|
| 2026.04.10 | ₩53,126 | ₩53,126 | ₩52,121 | ₩52,205 | -1.74% | 33.1만 |
|---|
| 2026.04.09 | ₩51,717 | ₩53,380 | ₩51,243 | ₩53,273 | +3.01% | 44.3만 |
|---|
| 2026.04.08 | ₩52,078 | ₩52,559 | ₩51,563 | ₩52,111 | +0.06% | 65.6만 |
|---|
| 2026.04.07 | ₩49,205 | ₩50,157 | ₩48,951 | ₩49,893 | +1.40% | 66.1만 |
|---|
| 2026.04.06 | ₩48,758 | ₩49,476 | ₩48,297 | ₩49,352 | +1.22% | 61.5만 |
|---|
| 2026.04.02 | ₩48,150 | ₩49,192 | ₩47,936 | ₩48,845 | +1.44% | 45.7만 |
|---|
| 2026.04.01 | ₩48,804 | ₩49,546 | ₩48,631 | ₩48,858 | +0.11% | 36.4만 |
|---|
| 2026.03.31 | ₩48,865 | ₩49,025 | ₩47,829 | ₩48,651 | -0.44% | 96.2만 |
|---|
| 2026.03.30 | ₩48,918 | ₩48,918 | ₩47,969 | ₩48,197 | -1.47% | 70.4만 |
|---|
| 2026.03.27 | ₩48,744 | ₩49,199 | ₩48,083 | ₩48,450 | -0.60% | 54.1만 |
|---|
| 2026.03.26 | ₩48,791 | ₩49,469 | ₩48,651 | ₩49,018 | +0.47% | 37.3만 |
|---|
| 2026.03.25 | ₩50,047 | ₩50,384 | ₩49,152 | ₩49,339 | -1.41% | 46.6만 |
|---|
| 2026.03.24 | ₩48,524 | ₩50,181 | ₩48,524 | ₩49,780 | +2.59% | 93.9만 |
|---|
| 2026.03.23 | ₩49,639 | ₩50,444 | ₩49,092 | ₩49,112 | -1.06% | 79.4만 |
|---|
| 2026.03.20 | ₩48,477 | ₩48,978 | ₩47,662 | ₩48,303 | -0.36% | 182.6만 |
|---|
| 2026.03.19 | ₩47,782 | ₩48,744 | ₩47,455 | ₩48,297 | +1.08% | 51.4만 |
|---|
| 2026.03.18 | ₩48,865 | ₩49,379 | ₩47,829 | ₩48,063 | -1.64% | 72.9만 |
|---|
| 2026.03.17 | ₩49,973 | ₩50,207 | ₩48,820 | ₩49,058 | -1.83% | 53.5만 |
|---|
| 2026.03.16 | ₩49,586 | ₩50,127 | ₩49,022 | ₩49,252 | -0.67% | 64.8만 |
|---|
| 2026.03.13 | ₩48,524 | ₩49,366 | ₩47,331 | ₩48,851 | +0.67% | 88.6만 |
|---|
| 2026.03.12 | ₩47,819 | ₩49,800 | ₩47,615 | ₩47,996 | +0.37% | 116.1만 |
|---|
| 2026.03.11 | ₩49,519 | ₩49,750 | ₩48,664 | ₩49,439 | -0.16% | 79.8만 |
|---|
| 2026.03.10 | ₩50,408 | ₩51,386 | ₩49,639 | ₩50,020 | -0.77% | 88.5만 |
|---|
| 2026.03.09 | ₩49,399 | ₩50,828 | ₩48,030 | ₩50,581 | +2.39% | 143.1만 |
|---|
| 2026.03.06 | ₩50,982 | ₩51,122 | ₩49,766 | ₩50,321 | -1.30% | 160.2만 |
|---|
| 2026.03.05 | ₩52,605 | ₩53,153 | ₩51,914 | ₩52,706 | +0.19% | 82.6만 |
|---|
| 2026.03.04 | ₩53,935 | ₩53,955 | ₩53,183 | ₩53,407 | -0.98% | 48.2만 |
|---|
| 2026.03.03 | ₩52,926 | ₩54,583 | ₩52,458 | ₩53,768 | +1.59% | 88.1만 |
|---|
| 2026.03.02 | ₩53,213 | ₩54,917 | ₩53,006 | ₩54,482 | +2.39% | 81.2만 |
|---|
| 2026.02.27 | ₩56,360 | ₩57,014 | ₩53,668 | ₩54,115 | -3.98% | 80.7만 |
|---|
| 2026.02.26 | ₩57,796 | ₩58,951 | ₩57,175 | ₩57,308 | -0.84% | 59.8만 |
|---|
| 2026.02.25 | ₩56,406 | ₩57,719 | ₩55,758 | ₩57,462 | +1.87% | 82.6만 |
|---|
| 2026.02.24 | ₩55,692 | ₩56,326 | ₩55,237 | ₩55,899 | +0.37% | 41.5만 |
|---|
| 2026.02.23 | ₩57,776 | ₩58,110 | ₩54,850 | ₩55,578 | -3.80% | 70.6만 |
|---|
| 2026.02.20 | ₩56,934 | ₩58,056 | ₩56,463 | ₩57,963 | +1.81% | 39만 |
|---|
| 2026.02.19 | ₩56,466 | ₩57,128 | ₩55,932 | ₩56,974 | +0.90% | 43.6만 |
|---|
| 2026.02.18 | ₩57,896 | ₩58,865 | ₩56,831 | ₩56,947 | -1.64% | 48만 |
|---|
| 2026.02.17 | ₩57,896 | ₩58,521 | ₩56,881 | ₩57,883 | -0.02% | 35.4만 |
|---|
| 2026.02.13 | ₩57,489 | ₩59,165 | ₩57,428 | ₩57,542 | +0.09% | 60.9만 |
|---|
| 2026.02.12 | ₩57,923 | ₩58,454 | ₩56,179 | ₩57,522 | -0.69% | 63.8만 |
|---|
| 2026.02.11 | ₩58,183 | ₩58,493 | ₩56,420 | ₩57,362 | -1.41% | 64.3만 |
|---|
| 2026.02.10 | ₩57,522 | ₩58,030 | ₩56,827 | ₩57,729 | +0.36% | 42.7만 |
|---|
| 2026.02.09 | ₩57,188 | ₩57,836 | ₩56,884 | ₩57,609 | +0.74% | 55.5만 |
|---|
| 2026.02.06 | ₩57,208 | ₩58,531 | ₩57,141 | ₩57,235 | +0.05% | 60.2만 |
|---|
| 2026.02.05 | ₩57,649 | ₩58,364 | ₩56,500 | ₩56,961 | -1.19% | 58.2만 |
|---|
| 2026.02.04 | ₩56,787 | ₩58,267 | ₩56,533 | ₩57,348 | +0.99% | 60.6만 |
|---|
| 2026.02.03 | ₩56,326 | ₩57,582 | ₩55,726 | ₩56,346 | +0.04% | 72.9만 |
|---|
| 2026.02.02 | ₩54,656 | ₩56,954 | ₩54,326 | ₩56,333 | +3.07% | 79.9만 |
|---|
| 2026.01.30 | ₩54,770 | ₩55,451 | ₩54,015 | ₩54,676 | -0.17% | 67.5만 |
|---|
| 2026.01.29 | ₩53,794 | ₩55,351 | ₩53,734 | ₩54,810 | +1.89% | 70.4만 |
|---|
| 2026.01.28 | ₩53,981 | ₩54,703 | ₩53,300 | ₩53,614 | -0.68% | 73.2만 |
|---|
| 2026.01.27 | ₩54,716 | ₩55,331 | ₩53,484 | ₩53,801 | -1.67% | 45.2만 |
|---|
| 2026.01.26 | ₩54,770 | ₩55,631 | ₩54,623 | ₩54,649 | -0.22% | 73.8만 |
|---|
| 2026.01.23 | ₩57,529 | ₩58,611 | ₩53,611 | ₩54,770 | -4.80% | 116.5만 |
|---|
| 2026.01.22 | ₩58,384 | ₩59,499 | ₩57,799 | ₩57,916 | -0.80% | 101.3만 |
|---|
| 2026.01.21 | ₩54,917 | ₩58,771 | ₩54,917 | ₩58,424 | +6.39% | 142.6만 |
|---|
| 2026.01.20 | ₩51,343 | ₩52,098 | ₩50,682 | ₩50,989 | -0.69% | 47만 |
|---|
| 2026.01.16 | ₩52,144 | ₩53,013 | ₩52,058 | ₩52,278 | +0.26% | 61.6만 |
|---|
| 2026.01.15 | ₩51,129 | ₩52,436 | ₩50,942 | ₩52,311 | +2.31% | 42.3만 |
|---|
| 2026.01.14 | ₩50,080 | ₩51,256 | ₩50,027 | ₩51,156 | +2.15% | 38.3만 |
|---|
| 2026.01.13 | ₩50,221 | ₩51,603 | ₩49,913 | ₩50,181 | -0.08% | 45만 |
|---|
| 2026.01.12 | ₩49,933 | ₩50,535 | ₩49,596 | ₩49,973 | +0.08% | 30만 |
|---|
| 2026.01.09 | ₩51,049 | ₩51,245 | ₩50,120 | ₩50,595 | -0.89% | 41.1만 |
|---|
| 2026.01.08 | ₩48,858 | ₩51,256 | ₩48,858 | ₩50,989 | +4.36% | 40.7만 |
|---|
| 2026.01.07 | ₩49,793 | ₩49,793 | ₩48,971 | ₩49,232 | -1.13% | 40.2만 |
|---|
| 2026.01.06 | ₩48,724 | ₩50,017 | ₩48,724 | ₩49,793 | +2.19% | 53.6만 |
|---|
| 2026.01.05 | ₩47,909 | ₩49,949 | ₩47,909 | ₩49,212 | +2.72% | 70.3만 |
|---|
| 2026.01.02 | ₩47,736 | ₩48,374 | ₩47,173 | ₩47,976 | +0.50% | 40.7만 |
|---|
| 2025.12.31 | ₩48,591 | ₩48,804 | ₩47,883 | ₩47,956 | -1.31% | 45만 |
|---|
| 2025.12.30 | ₩48,791 | ₩48,918 | ₩48,340 | ₩48,377 | -0.85% | 30.2만 |
|---|
| 2025.12.29 | ₩49,325 | ₩49,402 | ₩48,671 | ₩48,905 | -0.85% | 30.5만 |
|---|
| 2025.12.26 | ₩49,205 | ₩49,459 | ₩48,450 | ₩49,158 | -0.10% | 24.2만 |
|---|
| 2025.12.24 | ₩49,412 | ₩49,720 | ₩48,684 | ₩49,299 | -0.23% | 18.6만 |
|---|
| 2025.12.23 | ₩49,459 | ₩50,097 | ₩49,312 | ₩49,412 | -0.09% | 63.6만 |
|---|
| 2025.12.22 | ₩48,584 | ₩49,666 | ₩48,561 | ₩49,659 | +2.21% | 61.4만 |
|---|
| 2025.12.19 | ₩49,806 | ₩50,187 | ₩48,243 | ₩48,531 | -2.56% | 253.8만 |
|---|
| 2025.12.18 | ₩50,127 | ₩50,648 | ₩48,698 | ₩48,771 | -2.71% | 58만 |
|---|
| 2025.12.17 | ₩49,646 | ₩50,905 | ₩49,566 | ₩49,579 | -0.13% | 69.8만 |
|---|
| 2025.12.16 | ₩49,706 | ₩50,050 | ₩49,245 | ₩49,940 | +0.47% | 81만 |
|---|
| 2025.12.15 | ₩50,234 | ₩51,416 | ₩49,252 | ₩49,272 | -1.91% | 65.4만 |
|---|
| 2025.12.12 | ₩50,661 | ₩50,768 | ₩49,499 | ₩49,733 | -1.83% | 88.1만 |
|---|
| 2025.12.11 | ₩50,621 | ₩51,263 | ₩50,286 | ₩50,434 | -0.37% | 36.4만 |
|---|
| 2025.12.10 | ₩48,758 | ₩51,216 | ₩48,437 | ₩50,635 | +3.85% | 131.4만 |
|---|
| 2025.12.09 | ₩49,152 | ₩50,014 | ₩48,517 | ₩48,678 | -0.96% | 37.6만 |
|---|
| 2025.12.08 | ₩48,571 | ₩49,419 | ₩48,263 | ₩49,078 | +1.05% | 60.1만 |
|---|
| 2025.12.05 | ₩47,736 | ₩48,691 | ₩47,702 | ₩48,257 | +1.09% | 48만 |
|---|
| 2025.12.04 | ₩47,569 | ₩48,501 | ₩47,468 | ₩47,903 | +0.70% | 45.4만 |
|---|
| 2025.12.03 | ₩47,442 | ₩48,230 | ₩47,235 | ₩47,869 | +0.90% | 43.5만 |
|---|
| 2025.12.02 | ₩48,283 | ₩48,337 | ₩47,185 | ₩47,295 | -2.05% | 43.9만 |
|---|
| 2025.12.01 | ₩47,221 | ₩48,424 | ₩47,221 | ₩47,876 | +1.39% | 45.8만 |
|---|
| 2025.11.28 | ₩47,655 | ₩47,856 | ₩47,261 | ₩47,515 | -0.29% | 34.4만 |
|---|
| 2025.11.26 | ₩47,929 | ₩48,691 | ₩47,549 | ₩47,622 | -0.64% | 75.6만 |
|---|
| 2025.11.25 | ₩47,114 | ₩48,738 | ₩47,114 | ₩48,323 | +2.57% | 38.2만 |
|---|
| 2025.11.24 | ₩46,981 | ₩47,188 | ₩46,533 | ₩46,734 | -0.53% | 39.8만 |
|---|
| 2025.11.21 | ₩45,478 | ₩47,615 | ₩45,478 | ₩47,054 | +3.47% | 48.9만 |
|---|
| 2025.11.20 | ₩46,293 | ₩47,261 | ₩45,164 | ₩45,264 | -2.22% | 38만 |
|---|
| 2025.11.19 | ₩45,705 | ₩46,340 | ₩45,017 | ₩46,032 | +0.72% | 30.6만 |
|---|
| 2025.11.18 | ₩45,438 | ₩46,376 | ₩44,890 | ₩45,618 | +0.40% | 41.5만 |
|---|
| 2025.11.17 | ₩47,509 | ₩47,829 | ₩45,344 | ₩45,571 | -4.08% | 27.9만 |
|---|
| 2025.11.14 | ₩47,195 | ₩47,595 | ₩46,403 | ₩47,595 | +0.85% | 42.2만 |
|---|
| 2025.11.13 | ₩47,455 | ₩48,066 | ₩46,927 | ₩47,208 | -0.52% | 35.3만 |
|---|
| 2025.11.12 | ₩48,524 | ₩48,855 | ₩47,609 | ₩47,609 | -1.89% | 51.3만 |
|---|
| 2025.11.11 | ₩48,203 | ₩48,778 | ₩47,856 | ₩48,323 | +0.25% | 29.6만 |
|---|
| 2025.11.10 | ₩48,023 | ₩48,584 | ₩47,702 | ₩48,190 | +0.35% | 42.1만 |
|---|
| 2025.11.07 | ₩47,081 | ₩47,943 | ₩46,112 | ₩47,936 | +1.82% | 34.2만 |
|---|
| 2025.11.06 | ₩47,455 | ₩47,909 | ₩46,716 | ₩47,161 | -0.62% | 33.2만 |
|---|
| 2025.11.05 | ₩47,195 | ₩48,098 | ₩46,707 | ₩47,535 | +0.72% | 46.1만 |
|---|
| 2025.11.04 | ₩46,754 | ₩47,151 | ₩46,346 | ₩46,841 | +0.19% | 55만 |
|---|
| 2025.11.03 | ₩46,794 | ₩47,288 | ₩45,992 | ₩47,255 | +0.99% | 58.8만 |
|---|
| 2025.10.31 | ₩45,705 | ₩47,124 | ₩45,237 | ₩46,941 | +2.70% | 59.1만 |
|---|
| 2025.10.30 | ₩45,892 | ₩46,967 | ₩45,678 | ₩46,132 | +0.52% | 51.5만 |
|---|
| 2025.10.29 | ₩47,188 | ₩47,782 | ₩45,754 | ₩46,006 | -2.51% | 44.3만 |
|---|
| 2025.10.28 | ₩47,315 | ₩47,943 | ₩47,074 | ₩47,562 | +0.52% | 40.4만 |
|---|
| 2025.10.27 | ₩47,635 | ₩47,883 | ₩47,148 | ₩47,382 | -0.53% | 47.4만 |
|---|
| 2025.10.24 | ₩47,896 | ₩48,217 | ₩47,321 | ₩47,362 | -1.12% | 35.6만 |
|---|
| 2025.10.23 | ₩47,448 | ₩48,043 | ₩46,650 | ₩47,288 | -0.34% | 70.5만 |
|---|
| 2025.10.22 | ₩47,682 | ₩48,340 | ₩46,794 | ₩47,335 | -0.73% | 101만 |
|---|
| 2025.10.21 | ₩49,499 | ₩50,094 | ₩47,041 | ₩47,502 | -4.04% | 104.3만 |
|---|
| 2025.10.20 | ₩50,327 | ₩51,269 | ₩49,920 | ₩50,969 | +1.27% | 46.5만 |
|---|
| 2025.10.17 | ₩50,348 | ₩50,708 | ₩49,613 | ₩50,241 | -0.21% | 53.6만 |
|---|
| 2025.10.16 | ₩52,759 | ₩53,066 | ₩49,646 | ₩49,960 | -5.31% | 61.9만 |
|---|
| 2025.10.15 | ₩54,289 | ₩54,512 | ₩52,752 | ₩53,374 | -1.69% | 33만 |
|---|
| 2025.10.14 | ₩51,904 | ₩54,476 | ₩51,797 | ₩54,082 | +4.20% | 34.1만 |
|---|
| 2025.10.13 | ₩51,937 | ₩52,672 | ₩51,163 | ₩52,131 | +0.37% | 33.6만 |
|---|
| 2025.10.10 | ₩53,754 | ₩54,272 | ₩51,136 | ₩51,276 | -4.61% | 37.8만 |
|---|