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 | ₩51,361 | ₩51,548 | ₩50,840 | ₩51,307 | -0.10% | 34.7만 |
| 2026.10.08 | ₩51,080 | ₩51,775 | ₩50,105 | ₩51,561 | +0.94% | 54.4만 |
| 2026.10.07 | ₩50,893 | ₩51,775 | ₩50,482 | ₩51,000 | +0.21% | 62.3만 |
| 2026.10.06 | ₩52,683 | ₩53,324 | ₩51,615 | ₩51,721 | -1.83% | 92.6만 |
| 2026.10.05 | ₩53,591 | ₩53,591 | ₩52,570 | ₩52,777 | -1.52% | 64.7만 |
| 2026.10.02 | ₩53,364 | ₩53,952 | ₩53,244 | ₩53,632 | +0.50% | 56.7만 |
| 2026.10.01 | ₩52,830 | ₩53,338 | ₩51,721 | ₩53,097 | +0.51% | 62.6만 |
| 2026.09.30 | ₩53,819 | ₩55,361 | ₩53,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,404 |
| -0.77% |
| 53.3만 |
| 2026.09.29 | ₩54,540 | ₩54,947 | ₩53,511 | ₩53,538 | -1.84% | 58.2만 |
|---|
| 2026.09.28 | ₩54,834 | ₩55,422 | ₩54,299 | ₩54,794 | -0.07% | 58만 |
|---|
| 2026.09.25 | ₩55,341 | ₩55,729 | ₩54,780 | ₩55,181 | -0.29% | 77.8만 |
|---|
| 2026.09.24 | ₩55,235 | ₩55,368 | ₩54,173 | ₩55,101 | -0.24% | 61.1만 |
|---|
| 2026.09.23 | ₩55,649 | ₩55,889 | ₩54,981 | ₩54,994 | -1.18% | 73.4만 |
|---|
| 2026.09.22 | ₩56,477 | ₩56,544 | ₩55,642 | ₩55,769 | -1.25% | 88.2만 |
|---|
| 2026.09.21 | ₩55,555 | ₩56,450 | ₩55,194 | ₩55,996 | +0.79% | 85.5만 |
|---|
| 2026.09.18 | ₩54,500 | ₩55,662 | ₩54,092 | ₩55,368 | +1.59% | 216.7만 |
|---|
| 2026.09.17 | ₩55,836 | ₩55,862 | ₩54,473 | ₩54,700 | -2.03% | 53.3만 |
|---|
| 2026.09.16 | ₩56,650 | ₩56,650 | ₩54,086 | ₩55,141 | -2.66% | 79.5만 |
|---|
| 2026.09.15 | ₩56,691 | ₩57,091 | ₩56,383 | ₩56,544 | -0.26% | 67.8만 |
|---|
| 2026.09.14 | ₩56,116 | ₩56,984 | ₩56,116 | ₩56,503 | +0.69% | 77.4만 |
|---|
| 2026.09.11 | ₩57,292 | ₩57,345 | ₩55,889 | ₩56,276 | -1.77% | 46.7만 |
|---|
| 2026.09.10 | ₩56,009 | ₩56,557 | ₩55,568 | ₩56,557 | +0.98% | 46.1만 |
|---|
| 2026.09.09 | ₩56,771 | ₩56,771 | ₩55,482 | ₩56,170 | -1.06% | 67.1만 |
|---|
| 2026.09.08 | ₩57,505 | ₩57,585 | ₩56,984 | ₩57,038 | -0.81% | 59.3만 |
|---|
| 2026.09.04 | ₩56,490 | ₩57,946 | ₩56,490 | ₩57,612 | +1.99% | 38.1만 |
|---|
| 2026.09.03 | ₩56,958 | ₩57,539 | ₩56,524 | ₩56,771 | -0.33% | 35.9만 |
|---|
| 2026.09.02 | ₩55,836 | ₩57,038 | ₩55,635 | ₩56,503 | +1.20% | 64.1만 |
|---|
| 2026.09.01 | ₩57,385 | ₩57,599 | ₩54,994 | ₩55,475 | -3.33% | 55.9만 |
|---|
| 2026.08.31 | ₩57,439 | ₩57,652 | ₩56,911 | ₩57,492 | +0.09% | 45.6만 |
|---|
| 2026.08.28 | ₩58,040 | ₩58,213 | ₩57,398 | ₩57,706 | -0.58% | 51.1만 |
|---|
| 2026.08.27 | ₩57,118 | ₩57,879 | ₩56,503 | ₩57,692 | +1.01% | 41.8만 |
|---|
| 2026.08.26 | ₩57,799 | ₩57,986 | ₩57,358 | ₩57,853 | +0.09% | 51.1만 |
|---|
| 2026.08.25 | ₩58,801 | ₩58,821 | ₩57,318 | ₩57,612 | -2.02% | 38.9만 |
|---|
| 2026.08.24 | ₩58,013 | ₩59,168 | ₩57,946 | ₩58,694 | +1.17% | 53만 |
|---|
| 2026.08.21 | ₩58,761 | ₩59,617 | ₩57,452 | ₩57,893 | -1.48% | 45.4만 |
|---|
| 2026.08.20 | ₩58,327 | ₩58,721 | ₩57,990 | ₩58,293 | -0.06% | 44.4만 |
|---|
| 2026.08.19 | ₩60,357 | ₩60,437 | ₩58,367 | ₩58,627 | -2.87% | 47.9만 |
|---|
| 2026.08.18 | ₩60,925 | ₩61,032 | ₩59,892 | ₩60,123 | -1.32% | 53.1만 |
|---|
| 2026.08.17 | ₩60,905 | ₩61,409 | ₩60,300 | ₩60,464 | -0.72% | 33.9만 |
|---|
| 2026.08.14 | ₩60,805 | ₩61,499 | ₩60,020 | ₩60,998 | +0.32% | 35만 |
|---|
| 2026.08.13 | ₩61,025 | ₩61,439 | ₩60,404 | ₩61,132 | +0.18% | 44.6만 |
|---|
| 2026.08.12 | ₩59,776 | ₩60,638 | ₩59,395 | ₩60,411 | +1.06% | 37.3만 |
|---|
| 2026.08.11 | ₩59,362 | ₩60,083 | ₩58,597 | ₩59,629 | +0.45% | 37.8만 |
|---|
| 2026.08.10 | ₩59,041 | ₩59,389 | ₩58,466 | ₩59,075 | +0.06% | 37.4만 |
|---|
| 2026.08.07 | ₩59,215 | ₩59,656 | ₩58,591 | ₩59,389 | +0.29% | 28.4만 |
|---|
| 2026.08.06 | ₩60,778 | ₩60,958 | ₩59,492 | ₩59,549 | -2.02% | 34.1만 |
|---|
| 2026.08.05 | ₩60,698 | ₩60,870 | ₩60,110 | ₩60,411 | -0.47% | 42.1만 |
|---|
| 2026.08.04 | ₩60,130 | ₩61,312 | ₩59,639 | ₩60,698 | +0.94% | 48.2만 |
|---|
| 2026.08.03 | ₩58,961 | ₩60,686 | ₩58,911 | ₩60,110 | +1.95% | 49.4만 |
|---|
| 2026.07.31 | ₩59,623 | ₩59,977 | ₩58,945 | ₩59,776 | +0.26% | 50.1만 |
|---|
| 2026.07.30 | ₩60,257 | ₩60,364 | ₩59,556 | ₩59,589 | -1.11% | 47.1만 |
|---|
| 2026.07.29 | ₩59,329 | ₩60,170 | ₩59,309 | ₩59,863 | +0.90% | 57.8만 |
|---|
| 2026.07.28 | ₩59,162 | ₩60,197 | ₩59,162 | ₩60,050 | +1.50% | 40.7만 |
|---|
| 2026.07.27 | ₩59,168 | ₩59,279 | ₩58,541 | ₩58,895 | -0.46% | 63.4만 |
|---|
| 2026.07.24 | ₩58,340 | ₩59,185 | ₩58,247 | ₩58,514 | +0.30% | 55만 |
|---|
| 2026.07.23 | ₩57,138 | ₩58,220 | ₩56,290 | ₩58,120 | +1.72% | 72만 |
|---|
| 2026.07.22 | ₩58,547 | ₩58,547 | ₩57,024 | ₩57,846 | -1.20% | 56.3만 |
|---|
| 2026.07.21 | ₩58,841 | ₩60,150 | ₩57,686 | ₩58,647 | -0.33% | 113.5만 |
|---|
| 2026.07.20 | ₩58,020 | ₩58,217 | ₩56,857 | ₩57,158 | -1.48% | 74.6만 |
|---|
| 2026.07.17 | ₩58,227 | ₩58,961 | ₩57,479 | ₩58,066 | -0.28% | 58.3만 |
|---|
| 2026.07.16 | ₩57,612 | ₩59,422 | ₩57,392 | ₩59,035 | +2.47% | 48.3만 |
|---|
| 2026.07.15 | ₩57,485 | ₩57,993 | ₩57,165 | ₩57,492 | +0.01% | 38만 |
|---|
| 2026.07.14 | ₩56,724 | ₩57,519 | ₩56,711 | ₩57,085 | +0.64% | 55.3만 |
|---|
| 2026.07.13 | ₩57,265 | ₩57,489 | ₩56,323 | ₩56,717 | -0.96% | 35.1만 |
|---|
| 2026.07.10 | ₩56,871 | ₩57,365 | ₩56,343 | ₩57,004 | +0.23% | 57.4만 |
|---|
| 2026.07.09 | ₩56,243 | ₩57,305 | ₩56,243 | ₩56,737 | +0.88% | 65.5만 |
|---|
| 2026.07.08 | ₩57,378 | ₩57,378 | ₩55,759 | ₩56,076 | -2.27% | 65.4만 |
|---|
| 2026.07.07 | ₩58,774 | ₩58,895 | ₩57,472 | ₩57,472 | -2.22% | 51.5만 |
|---|
| 2026.07.06 | ₩57,432 | ₩58,794 | ₩57,258 | ₩58,641 | +2.10% | 44.7만 |
|---|
| 2026.07.02 | ₩59,950 | ₩60,070 | ₩57,684 | ₩57,866 | -3.48% | 97.2만 |
|---|
| 2026.07.01 | ₩57,939 | ₩59,843 | ₩57,709 | ₩59,335 | +2.41% | 70만 |
|---|
| 2026.06.30 | ₩57,806 | ₩58,814 | ₩57,646 | ₩57,939 | +0.23% | 84.8만 |
|---|
| 2026.06.29 | ₩58,307 | ₩58,801 | ₩57,699 | ₩58,213 | -0.16% | 78.1만 |
|---|
| 2026.06.26 | ₩58,394 | ₩59,198 | ₩58,150 | ₩59,122 | +1.25% | 312만 |
|---|
| 2026.06.25 | ₩56,844 | ₩58,287 | ₩56,757 | ₩58,213 | +2.41% | 65.4만 |
|---|
| 2026.06.24 | ₩55,448 | ₩56,751 | ₩55,448 | ₩56,630 | +2.13% | 77.7만 |
|---|
| 2026.06.23 | ₩54,727 | ₩55,535 | ₩54,496 | ₩55,395 | +1.22% | 63.5만 |
|---|
| 2026.06.22 | ₩53,885 | ₩54,967 | ₩53,885 | ₩54,714 | +1.54% | 74.2만 |
|---|
| 2026.06.18 | ₩53,505 | ₩54,226 | ₩53,505 | ₩53,738 | +0.44% | 197.1만 |
|---|
| 2026.06.17 | ₩54,193 | ₩54,881 | ₩52,623 | ₩53,224 | -1.79% | 62.3만 |
|---|
| 2026.06.16 | ₩54,994 | ₩55,208 | ₩54,139 | ₩54,547 | -0.81% | 44.9만 |
|---|
| 2026.06.15 | ₩55,255 | ₩56,083 | ₩53,698 | ₩54,139 | -2.02% | 60.9만 |
|---|
| 2026.06.12 | ₩54,727 | ₩55,168 | ₩54,637 | ₩55,027 | +0.55% | 38.4만 |
|---|
| 2026.06.11 | ₩54,019 | ₩54,620 | ₩53,625 | ₩54,473 | +0.84% | 49.6만 |
|---|
| 2026.06.10 | ₩53,064 | ₩54,159 | ₩52,870 | ₩53,525 | +0.87% | 39.4만 |
|---|
| 2026.06.09 | ₩52,636 | ₩53,949 | ₩52,636 | ₩52,937 | +0.57% | 37.7만 |
|---|
| 2026.06.08 | ₩52,489 | ₩53,224 | ₩52,229 | ₩52,229 | -0.50% | 37.7만 |
|---|
| 2026.06.05 | ₩52,262 | ₩52,810 | ₩51,969 | ₩52,196 | -0.13% | 37.4만 |
|---|
| 2026.06.04 | ₩51,534 | ₩52,266 | ₩51,534 | ₩52,095 | +1.09% | 47.8만 |
|---|
| 2026.06.03 | ₩51,013 | ₩51,013 | ₩50,315 | ₩50,513 | -0.98% | 53.7만 |
|---|
| 2026.06.02 | ₩51,027 | ₩52,212 | ₩51,020 | ₩51,601 | +1.13% | 41만 |
|---|
| 2026.06.01 | ₩51,528 | ₩51,561 | ₩50,419 | ₩51,261 | -0.52% | 50.7만 |
|---|
| 2026.05.29 | ₩51,902 | ₩52,346 | ₩51,481 | ₩52,089 | +0.36% | 40만 |
|---|
| 2026.05.28 | ₩51,488 | ₩52,055 | ₩51,033 | ₩51,842 | +0.69% | 38만 |
|---|
| 2026.05.27 | ₩52,670 | ₩52,750 | ₩51,501 | ₩51,855 | -1.55% | 33.7만 |
|---|
| 2026.05.26 | ₩51,822 | ₩52,543 | ₩51,808 | ₩52,316 | +0.95% | 34만 |
|---|
| 2026.05.22 | ₩51,761 | ₩52,249 | ₩51,513 | ₩51,701 | -0.12% | 24.9만 |
|---|
| 2026.05.21 | ₩50,893 | ₩51,982 | ₩50,553 | ₩51,808 | +1.80% | 50.3만 |
|---|
| 2026.05.20 | ₩50,586 | ₩52,015 | ₩50,586 | ₩51,561 | +1.93% | 39.2만 |
|---|
| 2026.05.19 | ₩50,653 | ₩50,760 | ₩50,199 | ₩50,539 | -0.22% | 34.8만 |
|---|
| 2026.05.18 | ₩50,459 | ₩51,314 | ₩50,379 | ₩50,867 | +0.81% | 36.9만 |
|---|
| 2026.05.15 | ₩50,987 | ₩51,020 | ₩49,738 | ₩50,092 | -1.76% | 40.2만 |
|---|
| 2026.05.14 | ₩51,040 | ₩51,608 | ₩50,038 | ₩50,980 | -0.12% | 42.7만 |
|---|
| 2026.05.13 | ₩51,134 | ₩51,341 | ₩50,366 | ₩50,419 | -1.40% | 45.5만 |
|---|
| 2026.05.12 | ₩51,448 | ₩51,651 | ₩49,945 | ₩51,314 | -0.26% | 41.1만 |
|---|
| 2026.05.11 | ₩53,251 | ₩53,251 | ₩51,200 | ₩51,341 | -3.59% | 63.2만 |
|---|
| 2026.05.08 | ₩52,970 | ₩53,558 | ₩52,890 | ₩53,084 | +0.21% | 41만 |
|---|
| 2026.05.07 | ₩53,418 | ₩53,752 | ₩52,803 | ₩53,024 | -0.74% | 37.4만 |
|---|
| 2026.05.06 | ₩53,772 | ₩54,012 | ₩52,890 | ₩53,211 | -1.04% | 40.2만 |
|---|
| 2026.05.05 | ₩52,530 | ₩53,501 | ₩52,249 | ₩53,164 | +1.21% | 25.5만 |
|---|
| 2026.05.04 | ₩52,984 | ₩53,308 | ₩52,262 | ₩52,309 | -1.27% | 51만 |
|---|
| 2026.05.01 | ₩53,217 | ₩54,243 | ₩52,676 | ₩53,371 | +0.29% | 73.5만 |
|---|
| 2026.04.30 | ₩51,822 | ₩53,378 | ₩51,808 | ₩53,177 | +2.62% | 54.7만 |
|---|
| 2026.04.29 | ₩52,697 | ₩53,181 | ₩52,029 | ₩52,269 | -0.81% | 37.2만 |
|---|
| 2026.04.28 | ₩53,745 | ₩54,062 | ₩53,004 | ₩53,077 | -1.24% | 43.8만 |
|---|
| 2026.04.27 | ₩52,850 | ₩53,765 | ₩52,473 | ₩53,251 | +0.76% | 38.9만 |
|---|
| 2026.04.24 | ₩53,131 | ₩53,825 | ₩52,710 | ₩52,904 | -0.43% | 53.1만 |
|---|
| 2026.04.23 | ₩52,697 | ₩53,525 | ₩52,055 | ₩53,378 | +1.29% | 39.7만 |
|---|
| 2026.04.22 | ₩52,770 | ₩53,063 | ₩51,982 | ₩52,423 | -0.66% | 70.3만 |
|---|
| 2026.04.21 | ₩52,857 | ₩53,860 | ₩51,715 | ₩52,790 | -0.13% | 86.1만 |
|---|
| 2026.04.20 | ₩51,842 | ₩52,396 | ₩51,842 | ₩52,189 | +0.67% | 38.6만 |
|---|
| 2026.04.17 | ₩51,608 | ₩53,217 | ₩51,343 | ₩52,002 | +0.76% | 77.5만 |
|---|
| 2026.04.16 | ₩51,013 | ₩51,284 | ₩50,492 | ₩50,666 | -0.68% | 34.6만 |
|---|
| 2026.04.15 | ₩52,262 | ₩52,496 | ₩51,214 | ₩51,261 | -1.92% | 44.6만 |
|---|
| 2026.04.14 | ₩52,369 | ₩52,573 | ₩51,658 | ₩52,289 | -0.15% | 61.3만 |
|---|
| 2026.04.13 | ₩51,922 | ₩52,750 | ₩51,361 | ₩52,603 | +1.31% | 51.1만 |
|---|
| 2026.04.10 | ₩53,117 | ₩53,117 | ₩52,112 | ₩52,196 | -1.74% | 33.1만 |
|---|
| 2026.04.09 | ₩51,708 | ₩53,371 | ₩51,234 | ₩53,264 | +3.01% | 44.3만 |
|---|
| 2026.04.08 | ₩52,069 | ₩52,550 | ₩51,554 | ₩52,102 | +0.06% | 65.6만 |
|---|
| 2026.04.07 | ₩49,197 | ₩50,149 | ₩48,943 | ₩49,885 | +1.40% | 66.1만 |
|---|
| 2026.04.06 | ₩48,749 | ₩49,467 | ₩48,288 | ₩49,344 | +1.22% | 61.5만 |
|---|
| 2026.04.02 | ₩48,142 | ₩49,183 | ₩47,928 | ₩48,836 | +1.44% | 45.7만 |
|---|
| 2026.04.01 | ₩48,796 | ₩49,537 | ₩48,622 | ₩48,849 | +0.11% | 36.4만 |
|---|
| 2026.03.31 | ₩48,856 | ₩49,016 | ₩47,821 | ₩48,642 | -0.44% | 96.2만 |
|---|
| 2026.03.30 | ₩48,910 | ₩48,910 | ₩47,961 | ₩48,188 | -1.47% | 70.4만 |
|---|
| 2026.03.27 | ₩48,736 | ₩49,190 | ₩48,075 | ₩48,442 | -0.60% | 54.1만 |
|---|
| 2026.03.26 | ₩48,783 | ₩49,461 | ₩48,642 | ₩49,010 | +0.47% | 37.3만 |
|---|
| 2026.03.25 | ₩50,038 | ₩50,376 | ₩49,143 | ₩49,330 | -1.41% | 46.6만 |
|---|
| 2026.03.24 | ₩48,516 | ₩50,172 | ₩48,516 | ₩49,771 | +2.59% | 93.9만 |
|---|
| 2026.03.23 | ₩49,631 | ₩50,436 | ₩49,083 | ₩49,103 | -1.06% | 79.4만 |
|---|
| 2026.03.20 | ₩48,469 | ₩48,970 | ₩47,654 | ₩48,295 | -0.36% | 182.6만 |
|---|
| 2026.03.19 | ₩47,774 | ₩48,736 | ₩47,447 | ₩48,288 | +1.08% | 51.4만 |
|---|
| 2026.03.18 | ₩48,856 | ₩49,370 | ₩47,821 | ₩48,055 | -1.64% | 72.9만 |
|---|
| 2026.03.17 | ₩49,965 | ₩50,199 | ₩48,811 | ₩49,050 | -1.83% | 53.5만 |
|---|
| 2026.03.16 | ₩49,577 | ₩50,118 | ₩49,013 | ₩49,244 | -0.67% | 64.8만 |
|---|
| 2026.03.13 | ₩48,516 | ₩49,357 | ₩47,323 | ₩48,843 | +0.67% | 88.6만 |
|---|
| 2026.03.12 | ₩47,811 | ₩49,791 | ₩47,607 | ₩47,988 | +0.37% | 116.1만 |
|---|
| 2026.03.11 | ₩49,511 | ₩49,741 | ₩48,656 | ₩49,431 | -0.16% | 79.8만 |
|---|
| 2026.03.10 | ₩50,399 | ₩51,377 | ₩49,631 | ₩50,012 | -0.77% | 88.5만 |
|---|
| 2026.03.09 | ₩49,390 | ₩50,820 | ₩48,021 | ₩50,573 | +2.39% | 143.1만 |
|---|
| 2026.03.06 | ₩50,973 | ₩51,114 | ₩49,758 | ₩50,312 | -1.30% | 160.2만 |
|---|
| 2026.03.05 | ₩52,596 | ₩53,144 | ₩51,905 | ₩52,697 | +0.19% | 82.6만 |
|---|
| 2026.03.04 | ₩53,925 | ₩53,945 | ₩53,174 | ₩53,398 | -0.98% | 48.2만 |
|---|
| 2026.03.03 | ₩52,917 | ₩54,573 | ₩52,449 | ₩53,758 | +1.59% | 88.1만 |
|---|
| 2026.03.02 | ₩53,204 | ₩54,907 | ₩52,997 | ₩54,473 | +2.39% | 81.2만 |
|---|
| 2026.02.27 | ₩56,350 | ₩57,004 | ₩53,658 | ₩54,106 | -3.98% | 80.7만 |
|---|
| 2026.02.26 | ₩57,786 | ₩58,941 | ₩57,165 | ₩57,298 | -0.84% | 59.8만 |
|---|
| 2026.02.25 | ₩56,397 | ₩57,709 | ₩55,749 | ₩57,452 | +1.87% | 82.6만 |
|---|
| 2026.02.24 | ₩55,682 | ₩56,316 | ₩55,228 | ₩55,889 | +0.37% | 41.5만 |
|---|
| 2026.02.23 | ₩57,766 | ₩58,100 | ₩54,840 | ₩55,568 | -3.80% | 70.6만 |
|---|
| 2026.02.20 | ₩56,924 | ₩58,046 | ₩56,453 | ₩57,953 | +1.81% | 39만 |
|---|
| 2026.02.19 | ₩56,457 | ₩57,118 | ₩55,922 | ₩56,964 | +0.90% | 43.6만 |
|---|
| 2026.02.18 | ₩57,886 | ₩58,854 | ₩56,821 | ₩56,938 | -1.64% | 48만 |
|---|
| 2026.02.17 | ₩57,886 | ₩58,511 | ₩56,871 | ₩57,873 | -0.02% | 35.4만 |
|---|
| 2026.02.13 | ₩57,479 | ₩59,155 | ₩57,419 | ₩57,532 | +0.09% | 60.9만 |
|---|
| 2026.02.12 | ₩57,913 | ₩58,444 | ₩56,170 | ₩57,512 | -0.69% | 63.8만 |
|---|
| 2026.02.11 | ₩58,173 | ₩58,482 | ₩56,410 | ₩57,352 | -1.41% | 64.3만 |
|---|
| 2026.02.10 | ₩57,512 | ₩58,020 | ₩56,817 | ₩57,719 | +0.36% | 42.7만 |
|---|
| 2026.02.09 | ₩57,178 | ₩57,826 | ₩56,874 | ₩57,599 | +0.74% | 55.5만 |
|---|
| 2026.02.06 | ₩57,198 | ₩58,521 | ₩57,131 | ₩57,225 | +0.05% | 60.2만 |
|---|
| 2026.02.05 | ₩57,639 | ₩58,354 | ₩56,490 | ₩56,951 | -1.19% | 58.2만 |
|---|
| 2026.02.04 | ₩56,777 | ₩58,257 | ₩56,524 | ₩57,338 | +0.99% | 60.6만 |
|---|
| 2026.02.03 | ₩56,316 | ₩57,572 | ₩55,716 | ₩56,337 | +0.04% | 72.9만 |
|---|
| 2026.02.02 | ₩54,647 | ₩56,944 | ₩54,316 | ₩56,323 | +3.07% | 79.9만 |
|---|
| 2026.01.30 | ₩54,760 | ₩55,442 | ₩54,006 | ₩54,667 | -0.17% | 67.5만 |
|---|
| 2026.01.29 | ₩53,785 | ₩55,341 | ₩53,725 | ₩54,800 | +1.89% | 70.4만 |
|---|
| 2026.01.28 | ₩53,972 | ₩54,694 | ₩53,291 | ₩53,605 | -0.68% | 73.2만 |
|---|
| 2026.01.27 | ₩54,707 | ₩55,321 | ₩53,475 | ₩53,792 | -1.67% | 45.2만 |
|---|
| 2026.01.26 | ₩54,760 | ₩55,622 | ₩54,613 | ₩54,640 | -0.22% | 73.8만 |
|---|
| 2026.01.23 | ₩57,519 | ₩58,601 | ₩53,602 | ₩54,760 | -4.80% | 116.5만 |
|---|
| 2026.01.22 | ₩58,374 | ₩59,489 | ₩57,789 | ₩57,906 | -0.80% | 101.3만 |
|---|
| 2026.01.21 | ₩54,907 | ₩58,761 | ₩54,907 | ₩58,414 | +6.39% | 142.6만 |
|---|
| 2026.01.20 | ₩51,334 | ₩52,089 | ₩50,673 | ₩50,980 | -0.69% | 47만 |
|---|
| 2026.01.16 | ₩52,135 | ₩53,004 | ₩52,049 | ₩52,269 | +0.26% | 61.6만 |
|---|
| 2026.01.15 | ₩51,120 | ₩52,427 | ₩50,933 | ₩52,302 | +2.31% | 42.3만 |
|---|
| 2026.01.14 | ₩50,072 | ₩51,247 | ₩50,018 | ₩51,147 | +2.15% | 38.3만 |
|---|
| 2026.01.13 | ₩50,212 | ₩51,595 | ₩49,905 | ₩50,172 | -0.08% | 45만 |
|---|
| 2026.01.12 | ₩49,925 | ₩50,526 | ₩49,587 | ₩49,965 | +0.08% | 30만 |
|---|
| 2026.01.09 | ₩51,040 | ₩51,236 | ₩50,112 | ₩50,586 | -0.89% | 41.1만 |
|---|
| 2026.01.08 | ₩48,849 | ₩51,247 | ₩48,849 | ₩50,980 | +4.36% | 40.7만 |
|---|
| 2026.01.07 | ₩49,785 | ₩49,785 | ₩48,963 | ₩49,223 | -1.13% | 40.2만 |
|---|
| 2026.01.06 | ₩48,716 | ₩50,008 | ₩48,716 | ₩49,785 | +2.19% | 53.6만 |
|---|
| 2026.01.05 | ₩47,901 | ₩49,940 | ₩47,901 | ₩49,203 | +2.72% | 70.3만 |
|---|
| 2026.01.02 | ₩47,727 | ₩48,365 | ₩47,165 | ₩47,968 | +0.50% | 40.7만 |
|---|
| 2025.12.31 | ₩48,582 | ₩48,796 | ₩47,874 | ₩47,948 | -1.31% | 45만 |
|---|
| 2025.12.30 | ₩48,783 | ₩48,910 | ₩48,332 | ₩48,369 | -0.85% | 30.2만 |
|---|
| 2025.12.29 | ₩49,317 | ₩49,394 | ₩48,662 | ₩48,896 | -0.85% | 30.5만 |
|---|
| 2025.12.26 | ₩49,197 | ₩49,451 | ₩48,442 | ₩49,150 | -0.10% | 24.2만 |
|---|
| 2025.12.24 | ₩49,404 | ₩49,711 | ₩48,676 | ₩49,290 | -0.23% | 18.6만 |
|---|
| 2025.12.23 | ₩49,451 | ₩50,088 | ₩49,304 | ₩49,404 | -0.09% | 63.6만 |
|---|
| 2025.12.22 | ₩48,576 | ₩49,658 | ₩48,552 | ₩49,651 | +2.21% | 61.4만 |
|---|
| 2025.12.19 | ₩49,798 | ₩50,179 | ₩48,235 | ₩48,522 | -2.56% | 253.8만 |
|---|
| 2025.12.18 | ₩50,118 | ₩50,639 | ₩48,689 | ₩48,763 | -2.71% | 58만 |
|---|
| 2025.12.17 | ₩49,638 | ₩50,897 | ₩49,557 | ₩49,571 | -0.13% | 69.8만 |
|---|
| 2025.12.16 | ₩49,698 | ₩50,042 | ₩49,237 | ₩49,931 | +0.47% | 81만 |
|---|
| 2025.12.15 | ₩50,225 | ₩51,407 | ₩49,244 | ₩49,264 | -1.91% | 65.4만 |
|---|
| 2025.12.12 | ₩50,653 | ₩50,760 | ₩49,491 | ₩49,724 | -1.83% | 88.1만 |
|---|
| 2025.12.11 | ₩50,613 | ₩51,254 | ₩50,277 | ₩50,426 | -0.37% | 36.4만 |
|---|
| 2025.12.10 | ₩48,749 | ₩51,207 | ₩48,429 | ₩50,626 | +3.85% | 131.4만 |
|---|
| 2025.12.09 | ₩49,143 | ₩50,005 | ₩48,509 | ₩48,669 | -0.96% | 37.6만 |
|---|
| 2025.12.08 | ₩48,562 | ₩49,411 | ₩48,255 | ₩49,070 | +1.05% | 60.1만 |
|---|
| 2025.12.05 | ₩47,727 | ₩48,683 | ₩47,694 | ₩48,248 | +1.09% | 48만 |
|---|
| 2025.12.04 | ₩47,560 | ₩48,492 | ₩47,460 | ₩47,894 | +0.70% | 45.4만 |
|---|
| 2025.12.03 | ₩47,434 | ₩48,222 | ₩47,227 | ₩47,861 | +0.90% | 43.5만 |
|---|
| 2025.12.02 | ₩48,275 | ₩48,329 | ₩47,176 | ₩47,287 | -2.05% | 43.9만 |
|---|
| 2025.12.01 | ₩47,213 | ₩48,415 | ₩47,213 | ₩47,868 | +1.39% | 45.8만 |
|---|
| 2025.11.28 | ₩47,647 | ₩47,848 | ₩47,253 | ₩47,507 | -0.29% | 34.4만 |
|---|
| 2025.11.26 | ₩47,921 | ₩48,683 | ₩47,540 | ₩47,614 | -0.64% | 75.6만 |
|---|
| 2025.11.25 | ₩47,106 | ₩48,729 | ₩47,106 | ₩48,315 | +2.57% | 38.2만 |
|---|
| 2025.11.24 | ₩46,973 | ₩47,180 | ₩46,525 | ₩46,726 | -0.53% | 39.8만 |
|---|
| 2025.11.21 | ₩45,470 | ₩47,607 | ₩45,470 | ₩47,046 | +3.47% | 48.9만 |
|---|
| 2025.11.20 | ₩46,285 | ₩47,253 | ₩45,156 | ₩45,256 | -2.22% | 38만 |
|---|
| 2025.11.19 | ₩45,697 | ₩46,332 | ₩45,009 | ₩46,024 | +0.72% | 30.6만 |
|---|
| 2025.11.18 | ₩45,430 | ₩46,368 | ₩44,882 | ₩45,610 | +0.40% | 41.5만 |
|---|
| 2025.11.17 | ₩47,500 | ₩47,821 | ₩45,336 | ₩45,563 | -4.08% | 27.9만 |
|---|
| 2025.11.14 | ₩47,186 | ₩47,587 | ₩46,395 | ₩47,587 | +0.85% | 42.2만 |
|---|
| 2025.11.13 | ₩47,447 | ₩48,058 | ₩46,919 | ₩47,200 | -0.52% | 35.3만 |
|---|
| 2025.11.12 | ₩48,516 | ₩48,846 | ₩47,601 | ₩47,601 | -1.89% | 51.3만 |
|---|
| 2025.11.11 | ₩48,195 | ₩48,769 | ₩47,848 | ₩48,315 | +0.25% | 29.6만 |
|---|
| 2025.11.10 | ₩48,015 | ₩48,576 | ₩47,694 | ₩48,182 | +0.35% | 42.1만 |
|---|
| 2025.11.07 | ₩47,073 | ₩47,934 | ₩46,104 | ₩47,928 | +1.82% | 34.2만 |
|---|
| 2025.11.06 | ₩47,447 | ₩47,901 | ₩46,708 | ₩47,153 | -0.62% | 33.2만 |
|---|
| 2025.11.05 | ₩47,186 | ₩48,089 | ₩46,699 | ₩47,527 | +0.72% | 46.1만 |
|---|
| 2025.11.04 | ₩46,746 | ₩47,143 | ₩46,338 | ₩46,832 | +0.19% | 55만 |
|---|
| 2025.11.03 | ₩46,786 | ₩47,280 | ₩45,984 | ₩47,247 | +0.99% | 58.8만 |
|---|
| 2025.10.31 | ₩45,697 | ₩47,116 | ₩45,230 | ₩46,933 | +2.70% | 59.1만 |
|---|
| 2025.10.30 | ₩45,884 | ₩46,959 | ₩45,670 | ₩46,124 | +0.52% | 51.5만 |
|---|
| 2025.10.29 | ₩47,180 | ₩47,774 | ₩45,746 | ₩45,998 | -2.51% | 44.3만 |
|---|
| 2025.10.28 | ₩47,307 | ₩47,934 | ₩47,066 | ₩47,554 | +0.52% | 40.4만 |
|---|
| 2025.10.27 | ₩47,627 | ₩47,874 | ₩47,140 | ₩47,373 | -0.53% | 47.4만 |
|---|
| 2025.10.24 | ₩47,888 | ₩48,208 | ₩47,313 | ₩47,353 | -1.12% | 35.6만 |
|---|
| 2025.10.23 | ₩47,440 | ₩48,035 | ₩46,642 | ₩47,280 | -0.34% | 70.5만 |
|---|
| 2025.10.22 | ₩47,674 | ₩48,332 | ₩46,786 | ₩47,327 | -0.73% | 101만 |
|---|
| 2025.10.21 | ₩49,491 | ₩50,085 | ₩47,033 | ₩47,494 | -4.04% | 104.3만 |
|---|
| 2025.10.20 | ₩50,319 | ₩51,261 | ₩49,911 | ₩50,960 | +1.27% | 46.5만 |
|---|
| 2025.10.17 | ₩50,339 | ₩50,700 | ₩49,604 | ₩50,232 | -0.21% | 53.6만 |
|---|
| 2025.10.16 | ₩52,750 | ₩53,057 | ₩49,638 | ₩49,951 | -5.31% | 61.9만 |
|---|
| 2025.10.15 | ₩54,279 | ₩54,502 | ₩52,743 | ₩53,364 | -1.69% | 33만 |
|---|
| 2025.10.14 | ₩51,895 | ₩54,466 | ₩51,788 | ₩54,072 | +4.20% | 34.1만 |
|---|
| 2025.10.13 | ₩51,928 | ₩52,663 | ₩51,154 | ₩52,122 | +0.37% | 33.6만 |
|---|
| 2025.10.10 | ₩53,745 | ₩54,263 | ₩51,127 | ₩51,267 | -4.61% | 37.8만 |
|---|