시장 데이터를 불러오는 중
전체 종목
Southern First Bancshares, Inc. - Common Stock 과거 주가
Southern First Bancshares, Inc. - Common Stock · SFST · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Southern First Bancshares, Inc. - Common Stock · SFST · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,535 | ₩80,616 | ₩79,865 | ₩79,932 | -0.75% | 4.9만 |
| 2026.10.08 | ₩79,664 | ₩81,111 | ₩79,463 | ₩80,937 | +1.60% | 6.5만 |
| 2026.10.07 | ₩80,160 | ₩80,374 | ₩79,436 | ₩80,200 | +0.05% | 5.5만 |
| 2026.10.06 | ₩81,339 | ₩82,170 | ₩80,910 | ₩80,991 | -0.43% | 8만 |
| 2026.10.05 | ₩81,875 | ₩81,875 | ₩80,977 | ₩81,299 | -0.70% | 5.1만 |
| 2026.10.02 | ₩81,111 | ₩82,197 | ₩80,683 | ₩81,540 | +0.53% | 4.7만 |
| 2026.10.01 | ₩78,941 | ₩80,240 | ₩78,003 | ₩80,240 | +1.65% | 6만 |
| 2026.09.30 | ₩79,664 | ₩80,120 | ₩78,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,410 |
| -0.32% |
| 10.1만 |
| 2026.09.29 | ₩80,709 | ₩81,259 | ₩78,458 | ₩79,798 | -1.13% | 9.3만 |
|---|
| 2026.09.28 | ₩80,736 | ₩81,500 | ₩80,066 | ₩80,307 | -0.53% | 6.3만 |
|---|
| 2026.09.25 | ₩80,790 | ₩81,554 | ₩80,039 | ₩81,232 | +0.55% | 9만 |
|---|
| 2026.09.24 | ₩80,495 | ₩80,977 | ₩79,664 | ₩80,616 | +0.15% | 5.7만 |
|---|
| 2026.09.23 | ₩80,790 | ₩80,884 | ₩79,919 | ₩80,200 | -0.73% | 12.5만 |
|---|
| 2026.09.22 | ₩82,398 | ₩82,706 | ₩80,830 | ₩81,085 | -1.59% | 8.8만 |
|---|
| 2026.09.21 | ₩82,572 | ₩83,711 | ₩81,956 | ₩82,049 | -0.63% | 11.7만 |
|---|
| 2026.09.18 | ₩82,317 | ₩83,430 | ₩81,795 | ₩82,652 | +0.41% | 17.3만 |
|---|
| 2026.09.17 | ₩82,934 | ₩83,818 | ₩81,299 | ₩82,827 | -0.13% | 7.6만 |
|---|
| 2026.09.16 | ₩85,480 | ₩85,667 | ₩80,790 | ₩82,116 | -3.93% | 12만 |
|---|
| 2026.09.15 | ₩85,091 | ₩85,359 | ₩83,979 | ₩85,118 | +0.03% | 12.2만 |
|---|
| 2026.09.14 | ₩84,770 | ₩85,426 | ₩84,153 | ₩84,555 | -0.25% | 12.9만 |
|---|
| 2026.09.11 | ₩85,681 | ₩86,297 | ₩83,470 | ₩84,582 | -1.28% | 7.6만 |
|---|
| 2026.09.10 | ₩83,148 | ₩85,051 | ₩82,612 | ₩84,984 | +2.21% | 5.6만 |
|---|
| 2026.09.09 | ₩83,349 | ₩84,019 | ₩82,505 | ₩83,336 | -0.02% | 6.6만 |
|---|
| 2026.09.08 | ₩84,850 | ₩85,520 | ₩84,019 | ₩84,167 | -0.81% | 7.9만 |
|---|
| 2026.09.04 | ₩83,899 | ₩85,788 | ₩83,899 | ₩85,332 | +1.71% | 7.4만 |
|---|
| 2026.09.03 | ₩84,140 | ₩85,158 | ₩84,140 | ₩84,274 | +0.16% | 7.4만 |
|---|
| 2026.09.02 | ₩81,580 | ₩83,979 | ₩81,420 | ₩83,845 | +2.78% | 8.5만 |
|---|
| 2026.09.01 | ₩81,674 | ₩82,532 | ₩81,044 | ₩81,460 | -0.26% | 6.8만 |
|---|
| 2026.08.31 | ₩83,028 | ₩83,255 | ₩82,009 | ₩82,210 | -0.98% | 8만 |
|---|
| 2026.08.28 | ₩83,952 | ₩85,078 | ₩83,014 | ₩83,430 | -0.62% | 10.1만 |
|---|
| 2026.08.27 | ₩82,706 | ₩83,550 | ₩81,741 | ₩83,336 | +0.76% | 9.5만 |
|---|
| 2026.08.26 | ₩83,698 | ₩84,260 | ₩82,961 | ₩83,041 | -0.78% | 7.7만 |
|---|
| 2026.08.25 | ₩85,064 | ₩85,064 | ₩83,095 | ₩83,242 | -2.14% | 12.7만 |
|---|
| 2026.08.24 | ₩84,327 | ₩85,600 | ₩83,872 | ₩84,435 | +0.13% | 11.1만 |
|---|
| 2026.08.21 | ₩84,595 | ₩84,837 | ₩83,604 | ₩84,461 | -0.16% | 16만 |
|---|
| 2026.08.20 | ₩83,282 | ₩84,716 | ₩83,215 | ₩84,180 | +1.08% | 8.8만 |
|---|
| 2026.08.19 | ₩86,538 | ₩87,007 | ₩83,336 | ₩83,765 | -3.21% | 17.6만 |
|---|
| 2026.08.18 | ₩86,069 | ₩86,753 | ₩84,448 | ₩86,056 | -0.02% | 6.4만 |
|---|
| 2026.08.17 | ₩85,667 | ₩87,101 | ₩84,957 | ₩86,230 | +0.66% | 11.5만 |
|---|
| 2026.08.14 | ₩86,418 | ₩87,168 | ₩85,815 | ₩86,002 | -0.48% | 6.1만 |
|---|
| 2026.08.13 | ₩86,431 | ₩87,222 | ₩86,043 | ₩86,565 | +0.16% | 5만 |
|---|
| 2026.08.12 | ₩85,801 | ₩86,257 | ₩84,421 | ₩85,895 | +0.11% | 7.2만 |
|---|
| 2026.08.11 | ₩83,818 | ₩85,734 | ₩83,818 | ₩85,252 | +1.71% | 6.5만 |
|---|
| 2026.08.10 | ₩84,381 | ₩85,252 | ₩83,537 | ₩84,086 | -0.35% | 8.4만 |
|---|
| 2026.08.07 | ₩85,172 | ₩85,399 | ₩83,765 | ₩84,863 | -0.36% | 7.3만 |
|---|
| 2026.08.06 | ₩86,632 | ₩87,155 | ₩85,118 | ₩85,493 | -1.31% | 13만 |
|---|
| 2026.08.05 | ₩86,056 | ₩86,780 | ₩84,515 | ₩86,002 | -0.06% | 22.6만 |
|---|
| 2026.08.04 | ₩84,957 | ₩87,061 | ₩84,582 | ₩85,922 | +1.14% | 10.9만 |
|---|
| 2026.08.03 | ₩84,676 | ₩85,801 | ₩83,979 | ₩85,024 | +0.41% | 12.5만 |
|---|
| 2026.07.31 | ₩81,808 | ₩83,885 | ₩81,567 | ₩83,617 | +2.21% | 10.3만 |
|---|
| 2026.07.30 | ₩82,465 | ₩83,028 | ₩80,977 | ₩81,942 | -0.63% | 12.1만 |
|---|
| 2026.07.29 | ₩83,510 | ₩84,073 | ₩82,103 | ₩82,224 | -1.54% | 9.4만 |
|---|
| 2026.07.28 | ₩83,322 | ₩84,528 | ₩83,162 | ₩83,738 | +0.50% | 8.2만 |
|---|
| 2026.07.27 | ₩82,934 | ₩83,845 | ₩82,210 | ₩82,532 | -0.48% | 9.9만 |
|---|
| 2026.07.24 | ₩81,272 | ₩83,148 | ₩80,522 | ₩82,398 | +1.38% | 15.8만 |
|---|
| 2026.07.23 | ₩80,240 | ₩81,808 | ₩78,994 | ₩81,138 | +1.12% | 14.3만 |
|---|
| 2026.07.22 | ₩82,210 | ₩82,331 | ₩79,704 | ₩80,857 | -1.65% | 11.7만 |
|---|
| 2026.07.21 | ₩80,776 | ₩82,706 | ₩77,775 | ₩82,706 | +2.39% | 20.6만 |
|---|
| 2026.07.20 | ₩83,376 | ₩83,684 | ₩81,875 | ₩82,264 | -1.33% | 11만 |
|---|
| 2026.07.17 | ₩84,770 | ₩85,105 | ₩82,666 | ₩83,349 | -1.68% | 14.1만 |
|---|
| 2026.07.16 | ₩83,041 | ₩85,842 | ₩82,733 | ₩85,346 | +2.78% | 10.9만 |
|---|
| 2026.07.15 | ₩82,291 | ₩84,046 | ₩82,224 | ₩82,813 | +0.64% | 10.5만 |
|---|
| 2026.07.14 | ₩82,974 | ₩83,604 | ₩81,661 | ₩82,291 | -0.82% | 10.9만 |
|---|
| 2026.07.13 | ₩81,795 | ₩83,483 | ₩81,071 | ₩82,693 | +1.10% | 14.1만 |
|---|
| 2026.07.10 | ₩81,245 | ₩81,889 | ₩79,530 | ₩81,393 | +0.18% | 8.3만 |
|---|
| 2026.07.09 | ₩79,678 | ₩81,688 | ₩79,678 | ₩81,580 | +2.39% | 8.2만 |
|---|
| 2026.07.08 | ₩81,406 | ₩82,344 | ₩79,410 | ₩79,678 | -2.12% | 11.9만 |
|---|
| 2026.07.07 | ₩82,264 | ₩83,202 | ₩81,353 | ₩81,902 | -0.44% | 10.1만 |
|---|
| 2026.07.06 | ₩82,157 | ₩83,523 | ₩81,138 | ₩82,063 | -0.11% | 14.1만 |
|---|
| 2026.07.02 | ₩83,885 | ₩85,426 | ₩81,755 | ₩81,996 | -2.25% | 11.6만 |
|---|
| 2026.07.01 | ₩82,170 | ₩83,885 | ₩81,781 | ₩83,738 | +1.91% | 9.9만 |
|---|
| 2026.06.30 | ₩81,741 | ₩82,237 | ₩80,736 | ₩81,875 | +0.16% | 13.6만 |
|---|
| 2026.06.29 | ₩82,090 | ₩82,090 | ₩80,790 | ₩81,741 | -0.42% | 12.6만 |
|---|
| 2026.06.26 | ₩79,798 | ₩82,585 | ₩79,651 | ₩82,049 | +2.82% | 44.7만 |
|---|
| 2026.06.25 | ₩80,468 | ₩81,031 | ₩78,324 | ₩79,530 | -1.17% | 18만 |
|---|
| 2026.06.24 | ₩80,039 | ₩81,353 | ₩78,994 | ₩80,348 | +0.39% | 16.3만 |
|---|
| 2026.06.23 | ₩78,914 | ₩80,294 | ₩78,485 | ₩80,026 | +1.41% | 12.7만 |
|---|
| 2026.06.22 | ₩77,614 | ₩79,477 | ₩77,614 | ₩78,726 | +1.43% | 13.3만 |
|---|
| 2026.06.18 | ₩78,900 | ₩79,463 | ₩76,904 | ₩77,761 | -1.44% | 46.1만 |
|---|
| 2026.06.17 | ₩78,847 | ₩79,544 | ₩76,797 | ₩77,654 | -1.51% | 15.8만 |
|---|
| 2026.06.16 | ₩79,329 | ₩81,044 | ₩78,565 | ₩78,847 | -0.61% | 13.4만 |
|---|
| 2026.06.15 | ₩81,312 | ₩81,540 | ₩78,338 | ₩78,766 | -3.13% | 16.3만 |
|---|
| 2026.06.12 | ₩82,411 | ₩83,590 | ₩81,219 | ₩81,312 | -1.33% | 19.6만 |
|---|
| 2026.06.11 | ₩81,500 | ₩82,599 | ₩80,120 | ₩82,425 | +1.13% | 12.9만 |
|---|
| 2026.06.10 | ₩80,669 | ₩81,889 | ₩79,919 | ₩81,098 | +0.53% | 13.1만 |
|---|
| 2026.06.09 | ₩80,227 | ₩82,411 | ₩80,227 | ₩80,415 | +0.23% | 14.6만 |
|---|
| 2026.06.08 | ₩79,061 | ₩80,642 | ₩79,061 | ₩80,013 | +1.20% | 9.8만 |
|---|
| 2026.06.05 | ₩78,043 | ₩79,731 | ₩75,162 | ₩79,021 | +1.25% | 11.4만 |
|---|
| 2026.06.04 | ₩75,966 | ₩78,378 | ₩75,966 | ₩78,324 | +3.10% | 8.7만 |
|---|
| 2026.06.03 | ₩77,078 | ₩78,284 | ₩75,175 | ₩75,296 | -2.31% | 8.1만 |
|---|
| 2026.06.02 | ₩76,408 | ₩78,190 | ₩75,845 | ₩78,016 | +2.10% | 12.1만 |
|---|
| 2026.06.01 | ₩76,797 | ₩77,239 | ₩75,309 | ₩76,730 | -0.09% | 10.4만 |
|---|
| 2026.05.29 | ₩77,333 | ₩77,909 | ₩76,998 | ₩77,413 | +0.10% | 15.7만 |
|---|
| 2026.05.28 | ₩77,105 | ₩77,922 | ₩75,684 | ₩77,467 | +0.47% | 9.9만 |
|---|
| 2026.05.27 | ₩77,560 | ₩78,431 | ₩76,140 | ₩77,051 | -0.66% | 13.2만 |
|---|
| 2026.05.26 | ₩77,011 | ₩78,244 | ₩75,765 | ₩77,400 | +0.50% | 9.4만 |
|---|
| 2026.05.22 | ₩77,145 | ₩77,480 | ₩75,041 | ₩76,810 | -0.43% | 13.5만 |
|---|
| 2026.05.21 | ₩75,564 | ₩76,676 | ₩74,371 | ₩76,475 | +1.21% | 25.3만 |
|---|
| 2026.05.20 | ₩74,867 | ₩76,194 | ₩74,867 | ₩75,564 | +0.93% | 20.5만 |
|---|
| 2026.05.19 | ₩74,867 | ₩75,081 | ₩74,237 | ₩74,693 | -0.23% | 8만 |
|---|
| 2026.05.18 | ₩74,344 | ₩75,122 | ₩73,942 | ₩74,907 | +0.76% | 14.3만 |
|---|
| 2026.05.15 | ₩74,465 | ₩74,894 | ₩73,178 | ₩73,688 | -1.04% | 7.7만 |
|---|
| 2026.05.14 | ₩74,706 | ₩76,046 | ₩74,559 | ₩74,733 | +0.04% | 10만 |
|---|
| 2026.05.13 | ₩74,907 | ₩75,443 | ₩74,157 | ₩74,693 | -0.29% | 11.3만 |
|---|
| 2026.05.12 | ₩75,028 | ₩75,644 | ₩74,304 | ₩75,108 | +0.11% | 11.5만 |
|---|
| 2026.05.11 | ₩75,135 | ₩76,180 | ₩74,773 | ₩75,336 | +0.27% | 10.1만 |
|---|
| 2026.05.08 | ₩76,046 | ₩76,649 | ₩75,135 | ₩75,443 | -0.79% | 5.7만 |
|---|
| 2026.05.07 | ₩76,381 | ₩77,225 | ₩75,684 | ₩76,180 | -0.26% | 20.2만 |
|---|
| 2026.05.06 | ₩76,368 | ₩77,319 | ₩75,430 | ₩76,247 | -0.16% | 14만 |
|---|
| 2026.05.05 | ₩75,055 | ₩76,502 | ₩74,693 | ₩76,033 | +1.30% | 6.8만 |
|---|
| 2026.05.04 | ₩76,006 | ₩76,381 | ₩73,058 | ₩74,934 | -1.41% | 7.8만 |
|---|
| 2026.05.01 | ₩75,524 | ₩77,225 | ₩74,371 | ₩76,127 | +0.80% | 7.5만 |
|---|
| 2026.04.30 | ₩74,371 | ₩76,287 | ₩74,371 | ₩75,443 | +1.44% | 7.3만 |
|---|
| 2026.04.29 | ₩76,998 | ₩77,922 | ₩74,519 | ₩74,840 | -2.80% | 10.4만 |
|---|
| 2026.04.28 | ₩75,832 | ₩77,721 | ₩75,497 | ₩77,359 | +2.01% | 14.6만 |
|---|
| 2026.04.27 | ₩75,108 | ₩77,252 | ₩75,108 | ₩75,470 | +0.48% | 10.2만 |
|---|
| 2026.04.24 | ₩75,550 | ₩76,113 | ₩74,800 | ₩75,470 | -0.11% | 13.1만 |
|---|
| 2026.04.23 | ₩76,006 | ₩77,118 | ₩72,495 | ₩75,912 | -0.12% | 13.6만 |
|---|
| 2026.04.22 | ₩75,443 | ₩78,177 | ₩74,653 | ₩75,952 | +0.67% | 28.1만 |
|---|
| 2026.04.21 | ₩73,808 | ₩76,341 | ₩73,607 | ₩75,617 | +2.45% | 21.7만 |
|---|
| 2026.04.20 | ₩76,730 | ₩77,400 | ₩75,041 | ₩75,189 | -2.01% | 20.9만 |
|---|
| 2026.04.17 | ₩75,363 | ₩79,611 | ₩75,122 | ₩77,426 | +2.74% | 36만 |
|---|
| 2026.04.16 | ₩75,041 | ₩77,708 | ₩73,420 | ₩73,862 | -1.57% | 57.9만 |
|---|
| 2026.04.15 | ₩78,807 | ₩79,503 | ₩77,614 | ₩78,887 | +0.10% | 11.8만 |
|---|
| 2026.04.14 | ₩78,324 | ₩79,155 | ₩77,346 | ₩78,860 | +0.68% | 11.3만 |
|---|
| 2026.04.13 | ₩77,802 | ₩78,833 | ₩77,373 | ₩78,431 | +0.81% | 8.2만 |
|---|
| 2026.04.10 | ₩79,423 | ₩79,999 | ₩77,895 | ₩78,271 | -1.45% | 6만 |
|---|
| 2026.04.09 | ₩76,730 | ₩79,785 | ₩76,529 | ₩79,771 | +3.96% | 14.4만 |
|---|
| 2026.04.08 | ₩76,689 | ₩79,048 | ₩76,529 | ₩77,292 | +0.79% | 14만 |
|---|
| 2026.04.07 | ₩74,840 | ₩75,457 | ₩73,956 | ₩75,189 | +0.47% | 16.3만 |
|---|
| 2026.04.06 | ₩73,969 | ₩75,376 | ₩73,433 | ₩74,934 | +1.30% | 15.8만 |
|---|
| 2026.04.02 | ₩72,884 | ₩74,586 | ₩72,482 | ₩74,036 | +1.58% | 12만 |
|---|
| 2026.04.01 | ₩73,379 | ₩74,854 | ₩73,312 | ₩73,634 | +0.35% | 11.5만 |
|---|
| 2026.03.31 | ₩72,669 | ₩74,224 | ₩71,959 | ₩73,031 | +0.50% | 16.9만 |
|---|
| 2026.03.30 | ₩72,428 | ₩72,817 | ₩71,168 | ₩72,187 | -0.33% | 19.4만 |
|---|
| 2026.03.27 | ₩71,503 | ₩72,227 | ₩71,356 | ₩71,664 | +0.22% | 4.2만 |
|---|
| 2026.03.26 | ₩71,021 | ₩72,334 | ₩70,364 | ₩72,160 | +1.60% | 10.3만 |
|---|
| 2026.03.25 | ₩72,348 | ₩73,219 | ₩69,011 | ₩71,423 | -1.28% | 9.5만 |
|---|
| 2026.03.24 | ₩70,874 | ₩72,669 | ₩69,453 | ₩71,637 | +1.08% | 7.6만 |
|---|
| 2026.03.23 | ₩71,034 | ₩72,803 | ₩69,333 | ₩71,503 | +0.66% | 7.2만 |
|---|
| 2026.03.20 | ₩69,761 | ₩70,686 | ₩68,287 | ₩69,601 | -0.23% | 15.2만 |
|---|
| 2026.03.19 | ₩67,993 | ₩70,083 | ₩67,725 | ₩69,426 | +2.11% | 16.1만 |
|---|
| 2026.03.18 | ₩69,547 | ₩69,962 | ₩68,180 | ₩68,689 | -1.23% | 5.2만 |
|---|
| 2026.03.17 | ₩70,244 | ₩70,874 | ₩69,493 | ₩69,694 | -0.78% | 7.6만 |
|---|
| 2026.03.16 | ₩69,788 | ₩70,874 | ₩68,716 | ₩69,949 | +0.23% | 7.1만 |
|---|
| 2026.03.13 | ₩71,128 | ₩71,611 | ₩68,770 | ₩69,279 | -2.60% | 7만 |
|---|
| 2026.03.12 | ₩69,775 | ₩71,785 | ₩67,738 | ₩70,847 | +1.54% | 17.8만 |
|---|
| 2026.03.11 | ₩71,075 | ₩71,557 | ₩69,815 | ₩70,204 | -1.23% | 8만 |
|---|
| 2026.03.10 | ₩69,761 | ₩72,964 | ₩68,931 | ₩71,356 | +2.29% | 12.2만 |
|---|
| 2026.03.09 | ₩69,105 | ₩70,646 | ₩67,658 | ₩70,485 | +2.00% | 7.4만 |
|---|
| 2026.03.06 | ₩70,257 | ₩70,793 | ₩68,408 | ₩70,297 | +0.06% | 9.4만 |
|---|
| 2026.03.05 | ₩72,656 | ₩73,018 | ₩71,182 | ₩72,013 | -0.89% | 10.4만 |
|---|
| 2026.03.04 | ₩74,251 | ₩74,773 | ₩73,232 | ₩73,527 | -0.97% | 7.2만 |
|---|
| 2026.03.03 | ₩73,580 | ₩74,947 | ₩71,959 | ₩73,916 | +0.46% | 10.2만 |
|---|
| 2026.03.02 | ₩73,634 | ₩76,274 | ₩73,634 | ₩74,880 | +1.69% | 9.7만 |
|---|
| 2026.02.27 | ₩80,200 | ₩80,374 | ₩74,693 | ₩74,827 | -6.70% | 13.1만 |
|---|
| 2026.02.26 | ₩82,398 | ₩83,081 | ₩80,669 | ₩81,219 | -1.43% | 18.1만 |
|---|
| 2026.02.25 | ₩80,361 | ₩82,224 | ₩79,678 | ₩81,848 | +1.85% | 7.1만 |
|---|
| 2026.02.24 | ₩79,771 | ₩80,160 | ₩78,137 | ₩79,664 | -0.13% | 8만 |
|---|
| 2026.02.23 | ₩81,071 | ₩82,733 | ₩78,673 | ₩79,195 | -2.31% | 9.8만 |
|---|
| 2026.02.20 | ₩79,999 | ₩81,755 | ₩78,954 | ₩81,366 | +1.71% | 4만 |
|---|
| 2026.02.19 | ₩79,450 | ₩80,267 | ₩79,048 | ₩79,946 | +0.62% | 3.6만 |
|---|
| 2026.02.18 | ₩80,709 | ₩80,709 | ₩78,673 | ₩79,946 | -0.95% | 5.7만 |
|---|
| 2026.02.17 | ₩79,624 | ₩79,932 | ₩78,820 | ₩78,820 | -1.01% | 3.2만 |
|---|
| 2026.02.13 | ₩78,177 | ₩79,383 | ₩78,056 | ₩78,056 | -0.15% | 2.6만 |
|---|
| 2026.02.12 | ₩78,820 | ₩80,026 | ₩77,681 | ₩78,793 | -0.03% | 5.2만 |
|---|
| 2026.02.11 | ₩79,584 | ₩80,080 | ₩78,016 | ₩78,338 | -1.57% | 3.5만 |
|---|
| 2026.02.10 | ₩78,900 | ₩79,195 | ₩78,271 | ₩78,632 | -0.34% | 2.7만 |
|---|
| 2026.02.09 | ₩79,101 | ₩79,879 | ₩78,137 | ₩78,646 | -0.58% | 3.9만 |
|---|
| 2026.02.06 | ₩80,348 | ₩81,822 | ₩79,008 | ₩79,597 | -0.93% | 4.8만 |
|---|
| 2026.02.05 | ₩78,418 | ₩80,522 | ₩77,199 | ₩80,160 | +2.22% | 5.3만 |
|---|
| 2026.02.04 | ₩78,204 | ₩79,664 | ₩77,802 | ₩78,043 | -0.21% | 5.5만 |
|---|
| 2026.02.03 | ₩75,215 | ₩77,721 | ₩72,683 | ₩77,493 | +3.03% | 7.5만 |
|---|
| 2026.02.02 | ₩73,782 | ₩76,207 | ₩70,472 | ₩75,617 | +2.49% | 3.9만 |
|---|
| 2026.01.30 | ₩71,905 | ₩74,264 | ₩71,182 | ₩73,621 | +2.39% | 4.1만 |
|---|
| 2026.01.29 | ₩72,642 | ₩73,594 | ₩72,334 | ₩73,245 | +0.83% | 2만 |
|---|
| 2026.01.28 | ₩73,245 | ₩73,446 | ₩71,262 | ₩71,959 | -1.76% | 5.1만 |
|---|
| 2026.01.27 | ₩73,433 | ₩73,875 | ₩72,575 | ₩72,991 | -0.60% | 3.1만 |
|---|
| 2026.01.26 | ₩72,709 | ₩73,889 | ₩71,517 | ₩72,415 | -0.41% | 3.7만 |
|---|
| 2026.01.23 | ₩78,150 | ₩78,391 | ₩72,374 | ₩72,374 | -7.39% | 4.8만 |
|---|
| 2026.01.22 | ₩76,381 | ₩78,753 | ₩76,194 | ₩78,753 | +3.11% | 4.3만 |
|---|
| 2026.01.21 | ₩73,219 | ₩76,716 | ₩73,152 | ₩76,194 | +4.06% | 5.4만 |
|---|
| 2026.01.20 | ₩73,487 | ₩74,545 | ₩66,478 | ₩72,924 | -0.77% | 4.8만 |
|---|
| 2026.01.16 | ₩74,572 | ₩75,001 | ₩74,224 | ₩74,639 | +0.09% | 8.8만 |
|---|
| 2026.01.15 | ₩71,812 | ₩74,947 | ₩71,812 | ₩74,840 | +4.22% | 6.2만 |
|---|
| 2026.01.14 | ₩70,619 | ₩71,503 | ₩70,217 | ₩71,168 | +0.78% | 6.6만 |
|---|
| 2026.01.13 | ₩70,351 | ₩70,753 | ₩69,694 | ₩70,565 | +0.30% | 4.2만 |
|---|
| 2026.01.12 | ₩70,110 | ₩70,458 | ₩69,775 | ₩70,070 | -0.06% | 2.1만 |
|---|
| 2026.01.09 | ₩72,026 | ₩72,495 | ₩70,579 | ₩70,740 | -1.79% | 4만 |
|---|
| 2026.01.08 | ₩70,003 | ₩72,294 | ₩69,708 | ₩72,026 | +2.89% | 12.5만 |
|---|
| 2026.01.07 | ₩70,673 | ₩70,673 | ₩69,011 | ₩69,962 | -1.00% | 3.8만 |
|---|
| 2026.01.06 | ₩70,753 | ₩70,954 | ₩69,091 | ₩70,539 | -0.30% | 3.8만 |
|---|
| 2026.01.05 | ₩69,574 | ₩71,852 | ₩69,225 | ₩71,021 | +2.08% | 8.7만 |
|---|
| 2026.01.02 | ₩69,413 | ₩70,096 | ₩68,247 | ₩69,279 | -0.19% | 4.9만 |
|---|
| 2025.12.31 | ₩69,534 | ₩69,547 | ₩68,716 | ₩69,038 | -0.71% | 2.8만 |
|---|
| 2025.12.30 | ₩69,842 | ₩70,579 | ₩69,051 | ₩69,426 | -0.59% | 3.9만 |
|---|
| 2025.12.29 | ₩70,686 | ₩70,900 | ₩69,748 | ₩69,842 | -1.19% | 2.3만 |
|---|
| 2025.12.26 | ₩71,276 | ₩71,302 | ₩70,351 | ₩70,766 | -0.71% | 3.1만 |
|---|
| 2025.12.24 | ₩70,887 | ₩71,463 | ₩70,552 | ₩70,874 | -0.02% | 1.4만 |
|---|
| 2025.12.23 | ₩71,021 | ₩71,785 | ₩70,686 | ₩70,887 | -0.19% | 3.8만 |
|---|
| 2025.12.22 | ₩71,691 | ₩72,991 | ₩71,061 | ₩71,276 | -0.58% | 4.7만 |
|---|
| 2025.12.19 | ₩73,312 | ₩74,170 | ₩71,222 | ₩71,691 | -2.21% | 6.6만 |
|---|
| 2025.12.18 | ₩74,036 | ₩74,425 | ₩73,085 | ₩73,259 | -1.05% | 4.7만 |
|---|
| 2025.12.17 | ₩74,130 | ₩74,921 | ₩73,366 | ₩73,420 | -0.96% | 3.9만 |
|---|
| 2025.12.16 | ₩74,706 | ₩75,175 | ₩73,849 | ₩74,050 | -0.88% | 12.4만 |
|---|
| 2025.12.15 | ₩74,036 | ₩75,148 | ₩73,580 | ₩74,371 | +0.45% | 16.6만 |
|---|
| 2025.12.12 | ₩74,371 | ₩76,019 | ₩73,219 | ₩73,661 | -0.95% | 6.1만 |
|---|
| 2025.12.11 | ₩73,245 | ₩75,175 | ₩73,245 | ₩73,755 | +0.70% | 17.3만 |
|---|
| 2025.12.10 | ₩70,673 | ₩73,808 | ₩70,431 | ₩73,272 | +3.68% | 13.2만 |
|---|
| 2025.12.09 | ₩70,217 | ₩71,356 | ₩70,163 | ₩70,632 | +0.59% | 6.3만 |
|---|
| 2025.12.08 | ₩70,083 | ₩70,793 | ₩69,694 | ₩70,338 | +0.36% | 6.7만 |
|---|
| 2025.12.05 | ₩70,364 | ₩70,498 | ₩69,761 | ₩69,922 | -0.63% | 2.9만 |
|---|
| 2025.12.04 | ₩70,485 | ₩70,552 | ₩69,989 | ₩70,150 | -0.48% | 2.5만 |
|---|
| 2025.12.03 | ₩68,475 | ₩70,431 | ₩68,475 | ₩70,297 | +2.66% | 10.5만 |
|---|
| 2025.12.02 | ₩69,681 | ₩70,016 | ₩68,207 | ₩68,207 | -2.12% | 2.7만 |
|---|
| 2025.12.01 | ₩67,658 | ₩69,359 | ₩67,390 | ₩69,158 | +2.22% | 2.6만 |
|---|
| 2025.11.28 | ₩68,341 | ₩68,864 | ₩67,912 | ₩68,019 | -0.47% | 1.7만 |
|---|
| 2025.11.26 | ₩68,770 | ₩69,011 | ₩67,524 | ₩68,287 | -0.70% | 2.4만 |
|---|
| 2025.11.25 | ₩66,947 | ₩69,185 | ₩66,947 | ₩68,475 | +2.28% | 2.2만 |
|---|
| 2025.11.24 | ₩66,599 | ₩70,485 | ₩66,130 | ₩66,599 | 0.00% | 1.9만 |
|---|
| 2025.11.21 | ₩64,683 | ₩67,336 | ₩64,683 | ₩66,693 | +3.11% | 4.2만 |
|---|
| 2025.11.20 | ₩65,179 | ₩66,519 | ₩64,495 | ₩64,576 | -0.93% | 2만 |
|---|
| 2025.11.19 | ₩63,852 | ₩65,326 | ₩63,852 | ₩64,267 | +0.65% | 2.4만 |
|---|
| 2025.11.18 | ₩63,222 | ₩64,629 | ₩62,994 | ₩64,214 | +1.57% | 2.5만 |
|---|
| 2025.11.17 | ₩66,304 | ₩66,599 | ₩63,088 | ₩63,088 | -4.85% | 3.5만 |
|---|
| 2025.11.14 | ₩64,844 | ₩66,371 | ₩63,986 | ₩65,983 | +1.76% | 4.3만 |
|---|
| 2025.11.13 | ₩65,031 | ₩66,170 | ₩64,267 | ₩64,951 | -0.12% | 4.5만 |
|---|
| 2025.11.12 | ₩66,679 | ₩66,773 | ₩65,165 | ₩65,165 | -2.27% | 2.1만 |
|---|
| 2025.11.11 | ₩64,093 | ₩65,768 | ₩64,026 | ₩65,219 | +1.76% | 1.9만 |
|---|
| 2025.11.10 | ₩63,303 | ₩64,294 | ₩62,713 | ₩63,919 | +0.97% | 2.7만 |
|---|
| 2025.11.07 | ₩59,684 | ₩62,472 | ₩58,961 | ₩62,472 | +4.67% | 4.9만 |
|---|
| 2025.11.06 | ₩59,443 | ₩60,167 | ₩58,559 | ₩59,457 | +0.02% | 1.6만 |
|---|
| 2025.11.05 | ₩60,073 | ₩61,587 | ₩58,934 | ₩59,885 | -0.31% | 4.1만 |
|---|
| 2025.11.04 | ₩59,108 | ₩60,153 | ₩58,639 | ₩59,524 | +0.70% | 1.3만 |
|---|
| 2025.11.03 | ₩58,626 | ₩59,912 | ₩54,820 | ₩59,108 | +0.82% | 2만 |
|---|
| 2025.10.31 | ₩58,398 | ₩59,845 | ₩58,023 | ₩58,746 | +0.60% | 2.5만 |
|---|
| 2025.10.30 | ₩59,497 | ₩60,609 | ₩58,867 | ₩58,880 | -1.04% | 1.2만 |
|---|
| 2025.10.29 | ₩60,060 | ₩61,145 | ₩58,358 | ₩58,787 | -2.12% | 2.7만 |
|---|
| 2025.10.28 | ₩56,911 | ₩60,783 | ₩56,911 | ₩60,060 | +5.53% | 2.5만 |
|---|
| 2025.10.27 | ₩58,197 | ₩58,197 | ₩56,589 | ₩56,589 | -2.76% | 1.8만 |
|---|
| 2025.10.24 | ₩57,634 | ₩57,688 | ₩57,339 | ₩57,473 | -0.28% | 1만 |
|---|
| 2025.10.23 | ₩56,978 | ₩56,978 | ₩56,013 | ₩56,254 | -1.27% | 1.7만 |
|---|
| 2025.10.22 | ₩56,884 | ₩57,540 | ₩56,482 | ₩57,004 | +0.21% | 2.1만 |
|---|
| 2025.10.21 | ₩56,482 | ₩56,964 | ₩56,254 | ₩56,616 | +0.24% | 2만 |
|---|
| 2025.10.20 | ₩55,477 | ₩57,071 | ₩55,477 | ₩56,549 | +1.93% | 2.8만 |
|---|
| 2025.10.17 | ₩55,289 | ₩55,812 | ₩54,807 | ₩55,142 | -0.27% | 1.6만 |
|---|
| 2025.10.16 | ₩57,621 | ₩57,688 | ₩54,941 | ₩55,209 | -4.19% | 2만 |
|---|
| 2025.10.15 | ₩59,095 | ₩59,363 | ₩57,232 | ₩58,130 | -1.63% | 1.2만 |
|---|
| 2025.10.14 | ₩56,535 | ₩58,666 | ₩56,535 | ₩58,519 | +3.51% | 1.4만 |
|---|
| 2025.10.13 | ₩56,602 | ₩56,602 | ₩55,584 | ₩56,522 | -0.14% | 2.1만 |
|---|
| 2025.10.10 | ₩57,621 | ₩57,688 | ₩55,611 | ₩55,611 | -3.49% | 1.6만 |
|---|