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 | ₩51,376 | ₩51,563 | ₩50,855 | ₩51,323 | -0.10% | 34.7만 |
| 2026.10.08 | ₩51,096 | ₩51,790 | ₩50,120 | ₩51,577 | +0.94% | 54.4만 |
| 2026.10.07 | ₩50,908 | ₩51,790 | ₩50,497 | ₩51,015 | +0.21% | 62.3만 |
| 2026.10.06 | ₩52,699 | ₩53,340 | ₩51,630 | ₩51,737 | -1.83% | 92.6만 |
| 2026.10.05 | ₩53,608 | ₩53,608 | ₩52,585 | ₩52,792 | -1.52% | 64.7만 |
| 2026.10.02 | ₩53,380 | ₩53,968 | ₩53,260 | ₩53,648 | +0.50% | 56.7만 |
| 2026.10.01 | ₩52,846 | ₩53,354 | ₩51,737 | ₩53,113 | +0.51% | 62.6만 |
| 2026.09.30 | ₩53,835 | ₩55,378 | ₩53,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,420 |
| -0.77% |
| 53.3만 |
| 2026.09.29 | ₩54,556 | ₩54,964 | ₩53,527 | ₩53,554 | -1.84% | 58.2만 |
|---|
| 2026.09.28 | ₩54,850 | ₩55,438 | ₩54,316 | ₩54,810 | -0.07% | 58만 |
|---|
| 2026.09.25 | ₩55,358 | ₩55,745 | ₩54,797 | ₩55,198 | -0.29% | 77.8만 |
|---|
| 2026.09.24 | ₩55,251 | ₩55,385 | ₩54,189 | ₩55,117 | -0.24% | 61.1만 |
|---|
| 2026.09.23 | ₩55,665 | ₩55,906 | ₩54,997 | ₩55,011 | -1.18% | 73.4만 |
|---|
| 2026.09.22 | ₩56,494 | ₩56,561 | ₩55,659 | ₩55,786 | -1.25% | 88.2만 |
|---|
| 2026.09.21 | ₩55,572 | ₩56,467 | ₩55,211 | ₩56,013 | +0.79% | 85.5만 |
|---|
| 2026.09.18 | ₩54,516 | ₩55,679 | ₩54,109 | ₩55,385 | +1.59% | 216.7만 |
|---|
| 2026.09.17 | ₩55,852 | ₩55,879 | ₩54,489 | ₩54,717 | -2.03% | 53.3만 |
|---|
| 2026.09.16 | ₩56,667 | ₩56,667 | ₩54,102 | ₩55,158 | -2.66% | 79.5만 |
|---|
| 2026.09.15 | ₩56,707 | ₩57,108 | ₩56,400 | ₩56,561 | -0.26% | 67.8만 |
|---|
| 2026.09.14 | ₩56,133 | ₩57,001 | ₩56,133 | ₩56,520 | +0.69% | 77.4만 |
|---|
| 2026.09.11 | ₩57,309 | ₩57,362 | ₩55,906 | ₩56,293 | -1.77% | 46.7만 |
|---|
| 2026.09.10 | ₩56,026 | ₩56,574 | ₩55,585 | ₩56,574 | +0.98% | 46.1만 |
|---|
| 2026.09.09 | ₩56,788 | ₩56,788 | ₩55,498 | ₩56,186 | -1.06% | 67.1만 |
|---|
| 2026.09.08 | ₩57,523 | ₩57,603 | ₩57,001 | ₩57,055 | -0.81% | 59.3만 |
|---|
| 2026.09.04 | ₩56,507 | ₩57,963 | ₩56,507 | ₩57,629 | +1.99% | 38.1만 |
|---|
| 2026.09.03 | ₩56,975 | ₩57,556 | ₩56,540 | ₩56,788 | -0.33% | 35.9만 |
|---|
| 2026.09.02 | ₩55,852 | ₩57,055 | ₩55,652 | ₩56,520 | +1.20% | 64.1만 |
|---|
| 2026.09.01 | ₩57,402 | ₩57,616 | ₩55,011 | ₩55,492 | -3.33% | 55.9만 |
|---|
| 2026.08.31 | ₩57,456 | ₩57,670 | ₩56,928 | ₩57,509 | +0.09% | 45.6만 |
|---|
| 2026.08.28 | ₩58,057 | ₩58,231 | ₩57,416 | ₩57,723 | -0.58% | 51.1만 |
|---|
| 2026.08.27 | ₩57,135 | ₩57,897 | ₩56,520 | ₩57,710 | +1.01% | 41.8만 |
|---|
| 2026.08.26 | ₩57,817 | ₩58,004 | ₩57,376 | ₩57,870 | +0.09% | 51.1만 |
|---|
| 2026.08.25 | ₩58,819 | ₩58,839 | ₩57,335 | ₩57,629 | -2.02% | 38.9만 |
|---|
| 2026.08.24 | ₩58,030 | ₩59,186 | ₩57,963 | ₩58,712 | +1.17% | 53만 |
|---|
| 2026.08.21 | ₩58,779 | ₩59,635 | ₩57,469 | ₩57,910 | -1.48% | 45.4만 |
|---|
| 2026.08.20 | ₩58,344 | ₩58,738 | ₩58,007 | ₩58,311 | -0.06% | 44.4만 |
|---|
| 2026.08.19 | ₩60,375 | ₩60,455 | ₩58,384 | ₩58,645 | -2.87% | 47.9만 |
|---|
| 2026.08.18 | ₩60,943 | ₩61,050 | ₩59,910 | ₩60,141 | -1.32% | 53.1만 |
|---|
| 2026.08.17 | ₩60,923 | ₩61,428 | ₩60,319 | ₩60,482 | -0.72% | 33.9만 |
|---|
| 2026.08.14 | ₩60,823 | ₩61,518 | ₩60,038 | ₩61,017 | +0.32% | 35만 |
|---|
| 2026.08.13 | ₩61,043 | ₩61,458 | ₩60,422 | ₩61,150 | +0.18% | 44.6만 |
|---|
| 2026.08.12 | ₩59,794 | ₩60,656 | ₩59,413 | ₩60,429 | +1.06% | 37.3만 |
|---|
| 2026.08.11 | ₩59,380 | ₩60,101 | ₩58,615 | ₩59,647 | +0.45% | 37.8만 |
|---|
| 2026.08.10 | ₩59,059 | ₩59,407 | ₩58,483 | ₩59,093 | +0.06% | 37.4만 |
|---|
| 2026.08.07 | ₩59,233 | ₩59,674 | ₩58,608 | ₩59,407 | +0.29% | 28.4만 |
|---|
| 2026.08.06 | ₩60,796 | ₩60,977 | ₩59,510 | ₩59,567 | -2.02% | 34.1만 |
|---|
| 2026.08.05 | ₩60,716 | ₩60,888 | ₩60,128 | ₩60,429 | -0.47% | 42.1만 |
|---|
| 2026.08.04 | ₩60,148 | ₩61,331 | ₩59,657 | ₩60,716 | +0.94% | 48.2만 |
|---|
| 2026.08.03 | ₩58,979 | ₩60,705 | ₩58,929 | ₩60,128 | +1.95% | 49.4만 |
|---|
| 2026.07.31 | ₩59,640 | ₩59,994 | ₩58,962 | ₩59,794 | +0.26% | 50.1만 |
|---|
| 2026.07.30 | ₩60,275 | ₩60,382 | ₩59,574 | ₩59,607 | -1.11% | 47.1만 |
|---|
| 2026.07.29 | ₩59,346 | ₩60,188 | ₩59,326 | ₩59,881 | +0.90% | 57.8만 |
|---|
| 2026.07.28 | ₩59,179 | ₩60,215 | ₩59,179 | ₩60,068 | +1.50% | 40.7만 |
|---|
| 2026.07.27 | ₩59,186 | ₩59,296 | ₩58,558 | ₩58,912 | -0.46% | 63.4만 |
|---|
| 2026.07.24 | ₩58,358 | ₩59,203 | ₩58,264 | ₩58,531 | +0.30% | 55만 |
|---|
| 2026.07.23 | ₩57,155 | ₩58,237 | ₩56,307 | ₩58,137 | +1.72% | 72만 |
|---|
| 2026.07.22 | ₩58,565 | ₩58,565 | ₩57,042 | ₩57,863 | -1.20% | 56.3만 |
|---|
| 2026.07.21 | ₩58,859 | ₩60,168 | ₩57,703 | ₩58,665 | -0.33% | 113.5만 |
|---|
| 2026.07.20 | ₩58,037 | ₩58,234 | ₩56,874 | ₩57,175 | -1.48% | 74.6만 |
|---|
| 2026.07.17 | ₩58,244 | ₩58,979 | ₩57,496 | ₩58,084 | -0.28% | 58.3만 |
|---|
| 2026.07.16 | ₩57,629 | ₩59,440 | ₩57,409 | ₩59,052 | +2.47% | 48.3만 |
|---|
| 2026.07.15 | ₩57,503 | ₩58,010 | ₩57,182 | ₩57,509 | +0.01% | 38만 |
|---|
| 2026.07.14 | ₩56,741 | ₩57,536 | ₩56,728 | ₩57,102 | +0.64% | 55.3만 |
|---|
| 2026.07.13 | ₩57,282 | ₩57,506 | ₩56,340 | ₩56,734 | -0.96% | 35.1만 |
|---|
| 2026.07.10 | ₩56,888 | ₩57,382 | ₩56,360 | ₩57,021 | +0.23% | 57.4만 |
|---|
| 2026.07.09 | ₩56,260 | ₩57,322 | ₩56,260 | ₩56,754 | +0.88% | 65.5만 |
|---|
| 2026.07.08 | ₩57,396 | ₩57,396 | ₩55,775 | ₩56,093 | -2.27% | 65.4만 |
|---|
| 2026.07.07 | ₩58,792 | ₩58,912 | ₩57,489 | ₩57,489 | -2.22% | 51.5만 |
|---|
| 2026.07.06 | ₩57,449 | ₩58,812 | ₩57,275 | ₩58,658 | +2.10% | 44.7만 |
|---|
| 2026.07.02 | ₩59,968 | ₩60,088 | ₩57,702 | ₩57,883 | -3.48% | 97.2만 |
|---|
| 2026.07.01 | ₩57,957 | ₩59,861 | ₩57,726 | ₩59,353 | +2.41% | 70만 |
|---|
| 2026.06.30 | ₩57,823 | ₩58,832 | ₩57,663 | ₩57,957 | +0.23% | 84.8만 |
|---|
| 2026.06.29 | ₩58,324 | ₩58,819 | ₩57,716 | ₩58,231 | -0.16% | 78.1만 |
|---|
| 2026.06.26 | ₩58,411 | ₩59,216 | ₩58,167 | ₩59,139 | +1.25% | 312만 |
|---|
| 2026.06.25 | ₩56,861 | ₩58,304 | ₩56,774 | ₩58,231 | +2.41% | 65.4만 |
|---|
| 2026.06.24 | ₩55,465 | ₩56,768 | ₩55,465 | ₩56,647 | +2.13% | 77.7만 |
|---|
| 2026.06.23 | ₩54,743 | ₩55,552 | ₩54,513 | ₩55,411 | +1.22% | 63.5만 |
|---|
| 2026.06.22 | ₩53,902 | ₩54,984 | ₩53,902 | ₩54,730 | +1.54% | 74.2만 |
|---|
| 2026.06.18 | ₩53,521 | ₩54,242 | ₩53,521 | ₩53,755 | +0.44% | 197.1만 |
|---|
| 2026.06.17 | ₩54,209 | ₩54,897 | ₩52,639 | ₩53,240 | -1.79% | 62.3만 |
|---|
| 2026.06.16 | ₩55,011 | ₩55,224 | ₩54,155 | ₩54,563 | -0.81% | 44.9만 |
|---|
| 2026.06.15 | ₩55,271 | ₩56,100 | ₩53,714 | ₩54,155 | -2.02% | 60.9만 |
|---|
| 2026.06.12 | ₩54,743 | ₩55,184 | ₩54,653 | ₩55,044 | +0.55% | 38.4만 |
|---|
| 2026.06.11 | ₩54,035 | ₩54,636 | ₩53,641 | ₩54,489 | +0.84% | 49.6만 |
|---|
| 2026.06.10 | ₩53,080 | ₩54,175 | ₩52,886 | ₩53,541 | +0.87% | 39.4만 |
|---|
| 2026.06.09 | ₩52,652 | ₩53,965 | ₩52,652 | ₩52,953 | +0.57% | 37.7만 |
|---|
| 2026.06.08 | ₩52,505 | ₩53,240 | ₩52,245 | ₩52,245 | -0.50% | 37.7만 |
|---|
| 2026.06.05 | ₩52,278 | ₩52,826 | ₩51,984 | ₩52,211 | -0.13% | 37.4만 |
|---|
| 2026.06.04 | ₩51,550 | ₩52,281 | ₩51,550 | ₩52,111 | +1.09% | 47.8만 |
|---|
| 2026.06.03 | ₩51,029 | ₩51,029 | ₩50,331 | ₩50,528 | -0.98% | 53.7만 |
|---|
| 2026.06.02 | ₩51,042 | ₩52,228 | ₩51,035 | ₩51,617 | +1.13% | 41만 |
|---|
| 2026.06.01 | ₩51,543 | ₩51,577 | ₩50,434 | ₩51,276 | -0.52% | 50.7만 |
|---|
| 2026.05.29 | ₩51,917 | ₩52,362 | ₩51,496 | ₩52,104 | +0.36% | 40만 |
|---|
| 2026.05.28 | ₩51,503 | ₩52,071 | ₩51,049 | ₩51,857 | +0.69% | 38만 |
|---|
| 2026.05.27 | ₩52,686 | ₩52,766 | ₩51,516 | ₩51,871 | -1.55% | 33.7만 |
|---|
| 2026.05.26 | ₩51,837 | ₩52,559 | ₩51,824 | ₩52,331 | +0.95% | 34만 |
|---|
| 2026.05.22 | ₩51,777 | ₩52,265 | ₩51,528 | ₩51,717 | -0.12% | 24.9만 |
|---|
| 2026.05.21 | ₩50,908 | ₩51,997 | ₩50,568 | ₩51,824 | +1.80% | 50.3만 |
|---|
| 2026.05.20 | ₩50,601 | ₩52,031 | ₩50,601 | ₩51,577 | +1.93% | 39.2만 |
|---|
| 2026.05.19 | ₩50,668 | ₩50,775 | ₩50,214 | ₩50,554 | -0.22% | 34.8만 |
|---|
| 2026.05.18 | ₩50,474 | ₩51,329 | ₩50,394 | ₩50,882 | +0.81% | 36.9만 |
|---|
| 2026.05.15 | ₩51,002 | ₩51,035 | ₩49,753 | ₩50,107 | -1.76% | 40.2만 |
|---|
| 2026.05.14 | ₩51,055 | ₩51,623 | ₩50,053 | ₩50,995 | -0.12% | 42.7만 |
|---|
| 2026.05.13 | ₩51,149 | ₩51,356 | ₩50,381 | ₩50,434 | -1.40% | 45.5만 |
|---|
| 2026.05.12 | ₩51,463 | ₩51,667 | ₩49,960 | ₩51,329 | -0.26% | 41.1만 |
|---|
| 2026.05.11 | ₩53,267 | ₩53,267 | ₩51,216 | ₩51,356 | -3.59% | 63.2만 |
|---|
| 2026.05.08 | ₩52,986 | ₩53,574 | ₩52,906 | ₩53,100 | +0.21% | 41만 |
|---|
| 2026.05.07 | ₩53,434 | ₩53,768 | ₩52,819 | ₩53,040 | -0.74% | 37.4만 |
|---|
| 2026.05.06 | ₩53,788 | ₩54,028 | ₩52,906 | ₩53,227 | -1.04% | 40.2만 |
|---|
| 2026.05.05 | ₩52,545 | ₩53,517 | ₩52,265 | ₩53,180 | +1.21% | 25.5만 |
|---|
| 2026.05.04 | ₩53,000 | ₩53,324 | ₩52,278 | ₩52,325 | -1.27% | 51만 |
|---|
| 2026.05.01 | ₩53,233 | ₩54,259 | ₩52,692 | ₩53,387 | +0.29% | 73.5만 |
|---|
| 2026.04.30 | ₩51,837 | ₩53,394 | ₩51,824 | ₩53,193 | +2.62% | 54.7만 |
|---|
| 2026.04.29 | ₩52,712 | ₩53,197 | ₩52,044 | ₩52,285 | -0.81% | 37.2만 |
|---|
| 2026.04.28 | ₩53,761 | ₩54,079 | ₩53,020 | ₩53,093 | -1.24% | 43.8만 |
|---|
| 2026.04.27 | ₩52,866 | ₩53,781 | ₩52,488 | ₩53,267 | +0.76% | 38.9만 |
|---|
| 2026.04.24 | ₩53,147 | ₩53,841 | ₩52,726 | ₩52,919 | -0.43% | 53.1만 |
|---|
| 2026.04.23 | ₩52,712 | ₩53,541 | ₩52,071 | ₩53,394 | +1.29% | 39.7만 |
|---|
| 2026.04.22 | ₩52,786 | ₩53,079 | ₩51,997 | ₩52,438 | -0.66% | 70.3만 |
|---|
| 2026.04.21 | ₩52,873 | ₩53,876 | ₩51,730 | ₩52,806 | -0.13% | 86.1만 |
|---|
| 2026.04.20 | ₩51,857 | ₩52,412 | ₩51,857 | ₩52,205 | +0.67% | 38.6만 |
|---|
| 2026.04.17 | ₩51,623 | ₩53,233 | ₩51,358 | ₩52,017 | +0.76% | 77.5만 |
|---|
| 2026.04.16 | ₩51,029 | ₩51,299 | ₩50,508 | ₩50,681 | -0.68% | 34.6만 |
|---|
| 2026.04.15 | ₩52,278 | ₩52,512 | ₩51,229 | ₩51,276 | -1.92% | 44.6만 |
|---|
| 2026.04.14 | ₩52,385 | ₩52,589 | ₩51,673 | ₩52,305 | -0.15% | 61.3만 |
|---|
| 2026.04.13 | ₩51,937 | ₩52,766 | ₩51,376 | ₩52,619 | +1.31% | 51.1만 |
|---|
| 2026.04.10 | ₩53,133 | ₩53,133 | ₩52,128 | ₩52,211 | -1.74% | 33.1만 |
|---|
| 2026.04.09 | ₩51,724 | ₩53,387 | ₩51,249 | ₩53,280 | +3.01% | 44.3만 |
|---|
| 2026.04.08 | ₩52,084 | ₩52,565 | ₩51,570 | ₩52,118 | +0.06% | 65.6만 |
|---|
| 2026.04.07 | ₩49,212 | ₩50,164 | ₩48,958 | ₩49,900 | +1.40% | 66.1만 |
|---|
| 2026.04.06 | ₩48,764 | ₩49,482 | ₩48,303 | ₩49,358 | +1.22% | 61.5만 |
|---|
| 2026.04.02 | ₩48,156 | ₩49,198 | ₩47,942 | ₩48,851 | +1.44% | 45.7만 |
|---|
| 2026.04.01 | ₩48,811 | ₩49,552 | ₩48,637 | ₩48,864 | +0.11% | 36.4만 |
|---|
| 2026.03.31 | ₩48,871 | ₩49,031 | ₩47,835 | ₩48,657 | -0.44% | 96.2만 |
|---|
| 2026.03.30 | ₩48,924 | ₩48,924 | ₩47,976 | ₩48,203 | -1.47% | 70.4만 |
|---|
| 2026.03.27 | ₩48,751 | ₩49,205 | ₩48,089 | ₩48,457 | -0.60% | 54.1만 |
|---|
| 2026.03.26 | ₩48,797 | ₩49,475 | ₩48,657 | ₩49,024 | +0.47% | 37.3만 |
|---|
| 2026.03.25 | ₩50,053 | ₩50,391 | ₩49,158 | ₩49,345 | -1.41% | 46.6만 |
|---|
| 2026.03.24 | ₩48,530 | ₩50,187 | ₩48,530 | ₩49,786 | +2.59% | 93.9만 |
|---|
| 2026.03.23 | ₩49,646 | ₩50,451 | ₩49,098 | ₩49,118 | -1.06% | 79.4만 |
|---|
| 2026.03.20 | ₩48,483 | ₩48,984 | ₩47,668 | ₩48,310 | -0.36% | 182.6만 |
|---|
| 2026.03.19 | ₩47,788 | ₩48,751 | ₩47,461 | ₩48,303 | +1.08% | 51.4만 |
|---|
| 2026.03.18 | ₩48,871 | ₩49,385 | ₩47,835 | ₩48,069 | -1.64% | 72.9만 |
|---|
| 2026.03.17 | ₩49,980 | ₩50,214 | ₩48,826 | ₩49,065 | -1.83% | 53.5만 |
|---|
| 2026.03.16 | ₩49,592 | ₩50,133 | ₩49,028 | ₩49,258 | -0.67% | 64.8만 |
|---|
| 2026.03.13 | ₩48,530 | ₩49,372 | ₩47,338 | ₩48,857 | +0.67% | 88.6만 |
|---|
| 2026.03.12 | ₩47,825 | ₩49,806 | ₩47,621 | ₩48,002 | +0.37% | 116.1만 |
|---|
| 2026.03.11 | ₩49,526 | ₩49,756 | ₩48,670 | ₩49,445 | -0.16% | 79.8만 |
|---|
| 2026.03.10 | ₩50,414 | ₩51,393 | ₩49,646 | ₩50,027 | -0.77% | 88.5만 |
|---|
| 2026.03.09 | ₩49,405 | ₩50,835 | ₩48,036 | ₩50,588 | +2.39% | 143.1만 |
|---|
| 2026.03.06 | ₩50,989 | ₩51,129 | ₩49,773 | ₩50,327 | -1.30% | 160.2만 |
|---|
| 2026.03.05 | ₩52,612 | ₩53,160 | ₩51,921 | ₩52,712 | +0.19% | 82.6만 |
|---|
| 2026.03.04 | ₩53,942 | ₩53,962 | ₩53,190 | ₩53,414 | -0.98% | 48.2만 |
|---|
| 2026.03.03 | ₩52,933 | ₩54,590 | ₩52,465 | ₩53,775 | +1.59% | 88.1만 |
|---|
| 2026.03.02 | ₩53,220 | ₩54,924 | ₩53,013 | ₩54,489 | +2.39% | 81.2만 |
|---|
| 2026.02.27 | ₩56,367 | ₩57,021 | ₩53,674 | ₩54,122 | -3.98% | 80.7만 |
|---|
| 2026.02.26 | ₩57,803 | ₩58,959 | ₩57,182 | ₩57,315 | -0.84% | 59.8만 |
|---|
| 2026.02.25 | ₩56,414 | ₩57,726 | ₩55,765 | ₩57,469 | +1.87% | 82.6만 |
|---|
| 2026.02.24 | ₩55,699 | ₩56,333 | ₩55,244 | ₩55,906 | +0.37% | 41.5만 |
|---|
| 2026.02.23 | ₩57,783 | ₩58,117 | ₩54,857 | ₩55,585 | -3.80% | 70.6만 |
|---|
| 2026.02.20 | ₩56,941 | ₩58,064 | ₩56,470 | ₩57,970 | +1.81% | 39만 |
|---|
| 2026.02.19 | ₩56,474 | ₩57,135 | ₩55,939 | ₩56,981 | +0.90% | 43.6만 |
|---|
| 2026.02.18 | ₩57,903 | ₩58,872 | ₩56,838 | ₩56,955 | -1.64% | 48만 |
|---|
| 2026.02.17 | ₩57,903 | ₩58,528 | ₩56,888 | ₩57,890 | -0.02% | 35.4만 |
|---|
| 2026.02.13 | ₩57,496 | ₩59,173 | ₩57,436 | ₩57,549 | +0.09% | 60.9만 |
|---|
| 2026.02.12 | ₩57,930 | ₩58,461 | ₩56,186 | ₩57,529 | -0.69% | 63.8만 |
|---|
| 2026.02.11 | ₩58,191 | ₩58,500 | ₩56,427 | ₩57,369 | -1.41% | 64.3만 |
|---|
| 2026.02.10 | ₩57,529 | ₩58,037 | ₩56,834 | ₩57,736 | +0.36% | 42.7만 |
|---|
| 2026.02.09 | ₩57,195 | ₩57,843 | ₩56,891 | ₩57,616 | +0.74% | 55.5만 |
|---|
| 2026.02.06 | ₩57,215 | ₩58,538 | ₩57,148 | ₩57,242 | +0.05% | 60.2만 |
|---|
| 2026.02.05 | ₩57,656 | ₩58,371 | ₩56,507 | ₩56,968 | -1.19% | 58.2만 |
|---|
| 2026.02.04 | ₩56,794 | ₩58,274 | ₩56,540 | ₩57,356 | +0.99% | 60.6만 |
|---|
| 2026.02.03 | ₩56,333 | ₩57,589 | ₩55,733 | ₩56,353 | +0.04% | 72.9만 |
|---|
| 2026.02.02 | ₩54,663 | ₩56,961 | ₩54,332 | ₩56,340 | +3.07% | 79.9만 |
|---|
| 2026.01.30 | ₩54,777 | ₩55,458 | ₩54,022 | ₩54,683 | -0.17% | 67.5만 |
|---|
| 2026.01.29 | ₩53,801 | ₩55,358 | ₩53,741 | ₩54,817 | +1.89% | 70.4만 |
|---|
| 2026.01.28 | ₩53,988 | ₩54,710 | ₩53,307 | ₩53,621 | -0.68% | 73.2만 |
|---|
| 2026.01.27 | ₩54,723 | ₩55,338 | ₩53,491 | ₩53,808 | -1.67% | 45.2만 |
|---|
| 2026.01.26 | ₩54,777 | ₩55,639 | ₩54,630 | ₩54,656 | -0.22% | 73.8만 |
|---|
| 2026.01.23 | ₩57,536 | ₩58,618 | ₩53,618 | ₩54,777 | -4.80% | 116.5만 |
|---|
| 2026.01.22 | ₩58,391 | ₩59,507 | ₩57,806 | ₩57,923 | -0.80% | 101.3만 |
|---|
| 2026.01.21 | ₩54,924 | ₩58,779 | ₩54,924 | ₩58,431 | +6.39% | 142.6만 |
|---|
| 2026.01.20 | ₩51,349 | ₩52,104 | ₩50,688 | ₩50,995 | -0.69% | 47만 |
|---|
| 2026.01.16 | ₩52,151 | ₩53,020 | ₩52,064 | ₩52,285 | +0.26% | 61.6만 |
|---|
| 2026.01.15 | ₩51,136 | ₩52,442 | ₩50,949 | ₩52,318 | +2.31% | 42.3만 |
|---|
| 2026.01.14 | ₩50,087 | ₩51,263 | ₩50,033 | ₩51,162 | +2.15% | 38.3만 |
|---|
| 2026.01.13 | ₩50,227 | ₩51,610 | ₩49,920 | ₩50,187 | -0.08% | 45만 |
|---|
| 2026.01.12 | ₩49,940 | ₩50,541 | ₩49,602 | ₩49,980 | +0.08% | 30만 |
|---|
| 2026.01.09 | ₩51,055 | ₩51,251 | ₩50,127 | ₩50,601 | -0.89% | 41.1만 |
|---|
| 2026.01.08 | ₩48,864 | ₩51,263 | ₩48,864 | ₩50,995 | +4.36% | 40.7만 |
|---|
| 2026.01.07 | ₩49,799 | ₩49,799 | ₩48,978 | ₩49,238 | -1.13% | 40.2만 |
|---|
| 2026.01.06 | ₩48,730 | ₩50,023 | ₩48,730 | ₩49,799 | +2.19% | 53.6만 |
|---|
| 2026.01.05 | ₩47,915 | ₩49,955 | ₩47,915 | ₩49,218 | +2.72% | 70.3만 |
|---|
| 2026.01.02 | ₩47,742 | ₩48,380 | ₩47,179 | ₩47,982 | +0.50% | 40.7만 |
|---|
| 2025.12.31 | ₩48,597 | ₩48,811 | ₩47,889 | ₩47,962 | -1.31% | 45만 |
|---|
| 2025.12.30 | ₩48,797 | ₩48,924 | ₩48,346 | ₩48,383 | -0.85% | 30.2만 |
|---|
| 2025.12.29 | ₩49,332 | ₩49,409 | ₩48,677 | ₩48,911 | -0.85% | 30.5만 |
|---|
| 2025.12.26 | ₩49,212 | ₩49,465 | ₩48,457 | ₩49,165 | -0.10% | 24.2만 |
|---|
| 2025.12.24 | ₩49,419 | ₩49,726 | ₩48,690 | ₩49,305 | -0.23% | 18.6만 |
|---|
| 2025.12.23 | ₩49,465 | ₩50,103 | ₩49,318 | ₩49,419 | -0.09% | 63.6만 |
|---|
| 2025.12.22 | ₩48,590 | ₩49,672 | ₩48,567 | ₩49,666 | +2.21% | 61.4만 |
|---|
| 2025.12.19 | ₩49,813 | ₩50,194 | ₩48,249 | ₩48,537 | -2.56% | 253.8만 |
|---|
| 2025.12.18 | ₩50,133 | ₩50,655 | ₩48,704 | ₩48,777 | -2.71% | 58만 |
|---|
| 2025.12.17 | ₩49,652 | ₩50,912 | ₩49,572 | ₩49,586 | -0.13% | 69.8만 |
|---|
| 2025.12.16 | ₩49,713 | ₩50,057 | ₩49,252 | ₩49,946 | +0.47% | 81만 |
|---|
| 2025.12.15 | ₩50,240 | ₩51,423 | ₩49,258 | ₩49,278 | -1.91% | 65.4만 |
|---|
| 2025.12.12 | ₩50,668 | ₩50,775 | ₩49,505 | ₩49,739 | -1.83% | 88.1만 |
|---|
| 2025.12.11 | ₩50,628 | ₩51,269 | ₩50,292 | ₩50,441 | -0.37% | 36.4만 |
|---|
| 2025.12.10 | ₩48,764 | ₩51,222 | ₩48,443 | ₩50,641 | +3.85% | 131.4만 |
|---|
| 2025.12.09 | ₩49,158 | ₩50,020 | ₩48,523 | ₩48,684 | -0.96% | 37.6만 |
|---|
| 2025.12.08 | ₩48,577 | ₩49,425 | ₩48,270 | ₩49,085 | +1.05% | 60.1만 |
|---|
| 2025.12.05 | ₩47,742 | ₩48,697 | ₩47,708 | ₩48,263 | +1.09% | 48만 |
|---|
| 2025.12.04 | ₩47,575 | ₩48,507 | ₩47,474 | ₩47,909 | +0.70% | 45.4만 |
|---|
| 2025.12.03 | ₩47,448 | ₩48,236 | ₩47,241 | ₩47,875 | +0.90% | 43.5만 |
|---|
| 2025.12.02 | ₩48,290 | ₩48,343 | ₩47,191 | ₩47,301 | -2.05% | 43.9만 |
|---|
| 2025.12.01 | ₩47,227 | ₩48,430 | ₩47,227 | ₩47,882 | +1.39% | 45.8만 |
|---|
| 2025.11.28 | ₩47,662 | ₩47,862 | ₩47,267 | ₩47,521 | -0.29% | 34.4만 |
|---|
| 2025.11.26 | ₩47,935 | ₩48,697 | ₩47,555 | ₩47,628 | -0.64% | 75.6만 |
|---|
| 2025.11.25 | ₩47,120 | ₩48,744 | ₩47,120 | ₩48,330 | +2.57% | 38.2만 |
|---|
| 2025.11.24 | ₩46,987 | ₩47,194 | ₩46,539 | ₩46,740 | -0.53% | 39.8만 |
|---|
| 2025.11.21 | ₩45,484 | ₩47,621 | ₩45,484 | ₩47,060 | +3.47% | 48.9만 |
|---|
| 2025.11.20 | ₩46,299 | ₩47,267 | ₩45,170 | ₩45,270 | -2.22% | 38만 |
|---|
| 2025.11.19 | ₩45,711 | ₩46,345 | ₩45,023 | ₩46,038 | +0.72% | 30.6만 |
|---|
| 2025.11.18 | ₩45,443 | ₩46,382 | ₩44,896 | ₩45,624 | +0.40% | 41.5만 |
|---|
| 2025.11.17 | ₩47,515 | ₩47,835 | ₩45,350 | ₩45,577 | -4.08% | 27.9만 |
|---|
| 2025.11.14 | ₩47,201 | ₩47,601 | ₩46,409 | ₩47,601 | +0.85% | 42.2만 |
|---|
| 2025.11.13 | ₩47,461 | ₩48,072 | ₩46,933 | ₩47,214 | -0.52% | 35.3만 |
|---|
| 2025.11.12 | ₩48,530 | ₩48,861 | ₩47,615 | ₩47,615 | -1.89% | 51.3만 |
|---|
| 2025.11.11 | ₩48,209 | ₩48,784 | ₩47,862 | ₩48,330 | +0.25% | 29.6만 |
|---|
| 2025.11.10 | ₩48,029 | ₩48,590 | ₩47,708 | ₩48,196 | +0.35% | 42.1만 |
|---|
| 2025.11.07 | ₩47,087 | ₩47,949 | ₩46,118 | ₩47,942 | +1.82% | 34.2만 |
|---|
| 2025.11.06 | ₩47,461 | ₩47,915 | ₩46,722 | ₩47,167 | -0.62% | 33.2만 |
|---|
| 2025.11.05 | ₩47,201 | ₩48,104 | ₩46,713 | ₩47,541 | +0.72% | 46.1만 |
|---|
| 2025.11.04 | ₩46,760 | ₩47,157 | ₩46,352 | ₩46,846 | +0.19% | 55만 |
|---|
| 2025.11.03 | ₩46,800 | ₩47,294 | ₩45,998 | ₩47,261 | +0.99% | 58.8만 |
|---|
| 2025.10.31 | ₩45,711 | ₩47,130 | ₩45,243 | ₩46,947 | +2.70% | 59.1만 |
|---|
| 2025.10.30 | ₩45,898 | ₩46,973 | ₩45,683 | ₩46,138 | +0.52% | 51.5만 |
|---|
| 2025.10.29 | ₩47,194 | ₩47,788 | ₩45,759 | ₩46,011 | -2.51% | 44.3만 |
|---|
| 2025.10.28 | ₩47,321 | ₩47,949 | ₩47,080 | ₩47,568 | +0.52% | 40.4만 |
|---|
| 2025.10.27 | ₩47,641 | ₩47,889 | ₩47,154 | ₩47,388 | -0.53% | 47.4만 |
|---|
| 2025.10.24 | ₩47,902 | ₩48,223 | ₩47,327 | ₩47,368 | -1.12% | 35.6만 |
|---|
| 2025.10.23 | ₩47,454 | ₩48,049 | ₩46,656 | ₩47,294 | -0.34% | 70.5만 |
|---|
| 2025.10.22 | ₩47,688 | ₩48,346 | ₩46,800 | ₩47,341 | -0.73% | 101만 |
|---|
| 2025.10.21 | ₩49,505 | ₩50,100 | ₩47,047 | ₩47,508 | -4.04% | 104.3만 |
|---|
| 2025.10.20 | ₩50,334 | ₩51,276 | ₩49,926 | ₩50,975 | +1.27% | 46.5만 |
|---|
| 2025.10.17 | ₩50,354 | ₩50,715 | ₩49,619 | ₩50,247 | -0.21% | 53.6만 |
|---|
| 2025.10.16 | ₩52,766 | ₩53,073 | ₩49,652 | ₩49,966 | -5.31% | 61.9만 |
|---|
| 2025.10.15 | ₩54,296 | ₩54,519 | ₩52,759 | ₩53,380 | -1.69% | 33만 |
|---|
| 2025.10.14 | ₩51,911 | ₩54,483 | ₩51,804 | ₩54,089 | +4.20% | 34.1만 |
|---|
| 2025.10.13 | ₩51,944 | ₩52,679 | ₩51,169 | ₩52,138 | +0.37% | 33.6만 |
|---|
| 2025.10.10 | ₩53,761 | ₩54,279 | ₩51,142 | ₩51,283 | -4.61% | 37.8만 |
|---|