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 | ₩80,317 | ₩80,397 | ₩79,649 | ₩79,716 | -0.75% | 4.9만 |
| 2026.10.08 | ₩79,448 | ₩80,892 | ₩79,248 | ₩80,718 | +1.60% | 6.5만 |
| 2026.10.07 | ₩79,943 | ₩80,157 | ₩79,221 | ₩79,983 | +0.05% | 5.5만 |
| 2026.10.06 | ₩81,119 | ₩81,947 | ₩80,691 | ₩80,771 | -0.43% | 8만 |
| 2026.10.05 | ₩81,653 | ₩81,653 | ₩80,758 | ₩81,079 | -0.70% | 5.1만 |
| 2026.10.02 | ₩80,892 | ₩81,974 | ₩80,464 | ₩81,319 | +0.53% | 4.7만 |
| 2026.10.01 | ₩78,727 | ₩80,023 | ₩77,791 | ₩80,023 | +1.65% | 6만 |
| 2026.09.30 | ₩79,448 | ₩79,903 | ₩78,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,194 |
| -0.32% |
| 10.1만 |
| 2026.09.29 | ₩80,491 | ₩81,039 | ₩78,246 | ₩79,582 | -1.13% | 9.3만 |
|---|
| 2026.09.28 | ₩80,517 | ₩81,279 | ₩79,849 | ₩80,090 | -0.53% | 6.3만 |
|---|
| 2026.09.25 | ₩80,571 | ₩81,333 | ₩79,823 | ₩81,012 | +0.55% | 9만 |
|---|
| 2026.09.24 | ₩80,277 | ₩80,758 | ₩79,448 | ₩80,397 | +0.15% | 5.7만 |
|---|
| 2026.09.23 | ₩80,571 | ₩80,665 | ₩79,702 | ₩79,983 | -0.73% | 12.5만 |
|---|
| 2026.09.22 | ₩82,175 | ₩82,482 | ₩80,611 | ₩80,865 | -1.59% | 8.8만 |
|---|
| 2026.09.21 | ₩82,348 | ₩83,484 | ₩81,734 | ₩81,827 | -0.63% | 11.7만 |
|---|
| 2026.09.18 | ₩82,094 | ₩83,204 | ₩81,573 | ₩82,429 | +0.41% | 17.3만 |
|---|
| 2026.09.17 | ₩82,709 | ₩83,591 | ₩81,079 | ₩82,602 | -0.13% | 7.6만 |
|---|
| 2026.09.16 | ₩85,248 | ₩85,435 | ₩80,571 | ₩81,894 | -3.93% | 12만 |
|---|
| 2026.09.15 | ₩84,861 | ₩85,128 | ₩83,752 | ₩84,887 | +0.03% | 12.2만 |
|---|
| 2026.09.14 | ₩84,540 | ₩85,195 | ₩83,925 | ₩84,326 | -0.25% | 12.9만 |
|---|
| 2026.09.11 | ₩85,449 | ₩86,064 | ₩83,244 | ₩84,353 | -1.28% | 7.6만 |
|---|
| 2026.09.10 | ₩82,923 | ₩84,821 | ₩82,388 | ₩84,754 | +2.21% | 5.6만 |
|---|
| 2026.09.09 | ₩83,123 | ₩83,792 | ₩82,282 | ₩83,110 | -0.02% | 6.6만 |
|---|
| 2026.09.08 | ₩84,620 | ₩85,288 | ₩83,792 | ₩83,939 | -0.81% | 7.9만 |
|---|
| 2026.09.04 | ₩83,671 | ₩85,556 | ₩83,671 | ₩85,101 | +1.71% | 7.4만 |
|---|
| 2026.09.03 | ₩83,912 | ₩84,928 | ₩83,912 | ₩84,046 | +0.16% | 7.4만 |
|---|
| 2026.09.02 | ₩81,359 | ₩83,752 | ₩81,199 | ₩83,618 | +2.78% | 8.5만 |
|---|
| 2026.09.01 | ₩81,453 | ₩82,308 | ₩80,825 | ₩81,239 | -0.26% | 6.8만 |
|---|
| 2026.08.31 | ₩82,803 | ₩83,030 | ₩81,787 | ₩81,988 | -0.98% | 8만 |
|---|
| 2026.08.28 | ₩83,725 | ₩84,847 | ₩82,789 | ₩83,204 | -0.62% | 10.1만 |
|---|
| 2026.08.27 | ₩82,482 | ₩83,324 | ₩81,520 | ₩83,110 | +0.76% | 9.5만 |
|---|
| 2026.08.26 | ₩83,471 | ₩84,032 | ₩82,736 | ₩82,816 | -0.78% | 7.7만 |
|---|
| 2026.08.25 | ₩84,834 | ₩84,834 | ₩82,870 | ₩83,017 | -2.14% | 12.7만 |
|---|
| 2026.08.24 | ₩84,099 | ₩85,369 | ₩83,645 | ₩84,206 | +0.13% | 11.1만 |
|---|
| 2026.08.21 | ₩84,366 | ₩84,607 | ₩83,377 | ₩84,233 | -0.16% | 16만 |
|---|
| 2026.08.20 | ₩83,057 | ₩84,487 | ₩82,990 | ₩83,952 | +1.08% | 8.8만 |
|---|
| 2026.08.19 | ₩86,304 | ₩86,772 | ₩83,110 | ₩83,538 | -3.21% | 17.6만 |
|---|
| 2026.08.18 | ₩85,836 | ₩86,518 | ₩84,219 | ₩85,823 | -0.02% | 6.4만 |
|---|
| 2026.08.17 | ₩85,435 | ₩86,865 | ₩84,727 | ₩85,997 | +0.66% | 11.5만 |
|---|
| 2026.08.14 | ₩86,184 | ₩86,932 | ₩85,582 | ₩85,770 | -0.48% | 6.1만 |
|---|
| 2026.08.13 | ₩86,197 | ₩86,986 | ₩85,810 | ₩86,331 | +0.16% | 5만 |
|---|
| 2026.08.12 | ₩85,569 | ₩86,023 | ₩84,193 | ₩85,663 | +0.11% | 7.2만 |
|---|
| 2026.08.11 | ₩83,591 | ₩85,502 | ₩83,591 | ₩85,021 | +1.71% | 6.5만 |
|---|
| 2026.08.10 | ₩84,152 | ₩85,021 | ₩83,311 | ₩83,858 | -0.35% | 8.4만 |
|---|
| 2026.08.07 | ₩84,941 | ₩85,168 | ₩83,538 | ₩84,634 | -0.36% | 7.3만 |
|---|
| 2026.08.06 | ₩86,398 | ₩86,919 | ₩84,887 | ₩85,262 | -1.31% | 13만 |
|---|
| 2026.08.05 | ₩85,823 | ₩86,545 | ₩84,286 | ₩85,770 | -0.06% | 22.6만 |
|---|
| 2026.08.04 | ₩84,727 | ₩86,825 | ₩84,353 | ₩85,689 | +1.14% | 10.9만 |
|---|
| 2026.08.03 | ₩84,446 | ₩85,569 | ₩83,752 | ₩84,794 | +0.41% | 12.5만 |
|---|
| 2026.07.31 | ₩81,587 | ₩83,658 | ₩81,346 | ₩83,391 | +2.21% | 10.3만 |
|---|
| 2026.07.30 | ₩82,241 | ₩82,803 | ₩80,758 | ₩81,720 | -0.63% | 12.1만 |
|---|
| 2026.07.29 | ₩83,284 | ₩83,845 | ₩81,881 | ₩82,001 | -1.54% | 9.4만 |
|---|
| 2026.07.28 | ₩83,097 | ₩84,299 | ₩82,936 | ₩83,511 | +0.50% | 8.2만 |
|---|
| 2026.07.27 | ₩82,709 | ₩83,618 | ₩81,988 | ₩82,308 | -0.48% | 9.9만 |
|---|
| 2026.07.24 | ₩81,052 | ₩82,923 | ₩80,304 | ₩82,175 | +1.38% | 15.8만 |
|---|
| 2026.07.23 | ₩80,023 | ₩81,587 | ₩78,780 | ₩80,918 | +1.12% | 14.3만 |
|---|
| 2026.07.22 | ₩81,988 | ₩82,108 | ₩79,488 | ₩80,638 | -1.65% | 11.7만 |
|---|
| 2026.07.21 | ₩80,558 | ₩82,482 | ₩77,564 | ₩82,482 | +2.39% | 20.6만 |
|---|
| 2026.07.20 | ₩83,150 | ₩83,458 | ₩81,653 | ₩82,041 | -1.33% | 11만 |
|---|
| 2026.07.17 | ₩84,540 | ₩84,874 | ₩82,442 | ₩83,123 | -1.68% | 14.1만 |
|---|
| 2026.07.16 | ₩82,816 | ₩85,609 | ₩82,509 | ₩85,115 | +2.78% | 10.9만 |
|---|
| 2026.07.15 | ₩82,068 | ₩83,818 | ₩82,001 | ₩82,589 | +0.64% | 10.5만 |
|---|
| 2026.07.14 | ₩82,749 | ₩83,377 | ₩81,440 | ₩82,068 | -0.82% | 10.9만 |
|---|
| 2026.07.13 | ₩81,573 | ₩83,257 | ₩80,852 | ₩82,469 | +1.10% | 14.1만 |
|---|
| 2026.07.10 | ₩81,025 | ₩81,667 | ₩79,315 | ₩81,172 | +0.18% | 8.3만 |
|---|
| 2026.07.09 | ₩79,462 | ₩81,466 | ₩79,462 | ₩81,359 | +2.39% | 8.2만 |
|---|
| 2026.07.08 | ₩81,186 | ₩82,121 | ₩79,194 | ₩79,462 | -2.12% | 11.9만 |
|---|
| 2026.07.07 | ₩82,041 | ₩82,976 | ₩81,132 | ₩81,680 | -0.44% | 10.1만 |
|---|
| 2026.07.06 | ₩81,934 | ₩83,297 | ₩80,918 | ₩81,841 | -0.11% | 14.1만 |
|---|
| 2026.07.02 | ₩83,658 | ₩85,195 | ₩81,533 | ₩81,774 | -2.25% | 11.6만 |
|---|
| 2026.07.01 | ₩81,947 | ₩83,658 | ₩81,560 | ₩83,511 | +1.91% | 9.9만 |
|---|
| 2026.06.30 | ₩81,520 | ₩82,014 | ₩80,517 | ₩81,653 | +0.16% | 13.6만 |
|---|
| 2026.06.29 | ₩81,867 | ₩81,867 | ₩80,571 | ₩81,520 | -0.42% | 12.6만 |
|---|
| 2026.06.26 | ₩79,582 | ₩82,362 | ₩79,435 | ₩81,827 | +2.82% | 44.7만 |
|---|
| 2026.06.25 | ₩80,250 | ₩80,812 | ₩78,112 | ₩79,315 | -1.17% | 18만 |
|---|
| 2026.06.24 | ₩79,823 | ₩81,132 | ₩78,780 | ₩80,130 | +0.39% | 16.3만 |
|---|
| 2026.06.23 | ₩78,700 | ₩80,076 | ₩78,272 | ₩79,809 | +1.41% | 12.7만 |
|---|
| 2026.06.22 | ₩77,404 | ₩79,261 | ₩77,404 | ₩78,513 | +1.43% | 13.3만 |
|---|
| 2026.06.18 | ₩78,687 | ₩79,248 | ₩76,695 | ₩77,551 | -1.44% | 46.1만 |
|---|
| 2026.06.17 | ₩78,633 | ₩79,328 | ₩76,589 | ₩77,444 | -1.51% | 15.8만 |
|---|
| 2026.06.16 | ₩79,114 | ₩80,825 | ₩78,353 | ₩78,633 | -0.61% | 13.4만 |
|---|
| 2026.06.15 | ₩81,092 | ₩81,319 | ₩78,125 | ₩78,553 | -3.13% | 16.3만 |
|---|
| 2026.06.12 | ₩82,188 | ₩83,364 | ₩80,999 | ₩81,092 | -1.33% | 19.6만 |
|---|
| 2026.06.11 | ₩81,279 | ₩82,375 | ₩79,903 | ₩82,201 | +1.13% | 12.9만 |
|---|
| 2026.06.10 | ₩80,451 | ₩81,667 | ₩79,702 | ₩80,878 | +0.53% | 13.1만 |
|---|
| 2026.06.09 | ₩80,010 | ₩82,188 | ₩80,010 | ₩80,197 | +0.23% | 14.6만 |
|---|
| 2026.06.08 | ₩78,847 | ₩80,424 | ₩78,847 | ₩79,796 | +1.20% | 9.8만 |
|---|
| 2026.06.05 | ₩77,831 | ₩79,515 | ₩74,958 | ₩78,807 | +1.25% | 11.4만 |
|---|
| 2026.06.04 | ₩75,760 | ₩78,165 | ₩75,760 | ₩78,112 | +3.10% | 8.7만 |
|---|
| 2026.06.03 | ₩76,869 | ₩78,072 | ₩74,971 | ₩75,092 | -2.31% | 8.1만 |
|---|
| 2026.06.02 | ₩76,201 | ₩77,978 | ₩75,640 | ₩77,805 | +2.10% | 12.1만 |
|---|
| 2026.06.01 | ₩76,589 | ₩77,030 | ₩75,105 | ₩76,522 | -0.09% | 10.4만 |
|---|
| 2026.05.29 | ₩77,123 | ₩77,698 | ₩76,789 | ₩77,203 | +0.10% | 15.7만 |
|---|
| 2026.05.28 | ₩76,896 | ₩77,711 | ₩75,479 | ₩77,257 | +0.47% | 9.9만 |
|---|
| 2026.05.27 | ₩77,350 | ₩78,219 | ₩75,934 | ₩76,842 | -0.66% | 13.2만 |
|---|
| 2026.05.26 | ₩76,802 | ₩78,032 | ₩75,559 | ₩77,190 | +0.50% | 9.4만 |
|---|
| 2026.05.22 | ₩76,936 | ₩77,270 | ₩74,838 | ₩76,602 | -0.43% | 13.5만 |
|---|
| 2026.05.21 | ₩75,359 | ₩76,468 | ₩74,170 | ₩76,268 | +1.21% | 25.3만 |
|---|
| 2026.05.20 | ₩74,664 | ₩75,987 | ₩74,664 | ₩75,359 | +0.93% | 20.5만 |
|---|
| 2026.05.19 | ₩74,664 | ₩74,878 | ₩74,036 | ₩74,490 | -0.23% | 8만 |
|---|
| 2026.05.18 | ₩74,143 | ₩74,918 | ₩73,742 | ₩74,704 | +0.76% | 14.3만 |
|---|
| 2026.05.15 | ₩74,263 | ₩74,691 | ₩72,980 | ₩73,488 | -1.04% | 7.7만 |
|---|
| 2026.05.14 | ₩74,504 | ₩75,840 | ₩74,357 | ₩74,530 | +0.04% | 10만 |
|---|
| 2026.05.13 | ₩74,704 | ₩75,239 | ₩73,956 | ₩74,490 | -0.29% | 11.3만 |
|---|
| 2026.05.12 | ₩74,824 | ₩75,439 | ₩74,103 | ₩74,905 | +0.11% | 11.5만 |
|---|
| 2026.05.11 | ₩74,931 | ₩75,974 | ₩74,571 | ₩75,132 | +0.27% | 10.1만 |
|---|
| 2026.05.08 | ₩75,840 | ₩76,442 | ₩74,931 | ₩75,239 | -0.79% | 5.7만 |
|---|
| 2026.05.07 | ₩76,174 | ₩77,016 | ₩75,479 | ₩75,974 | -0.26% | 20.2만 |
|---|
| 2026.05.06 | ₩76,161 | ₩77,110 | ₩75,225 | ₩76,041 | -0.16% | 14만 |
|---|
| 2026.05.05 | ₩74,851 | ₩76,295 | ₩74,490 | ₩75,827 | +1.30% | 6.8만 |
|---|
| 2026.05.04 | ₩75,800 | ₩76,174 | ₩72,860 | ₩74,731 | -1.41% | 7.8만 |
|---|
| 2026.05.01 | ₩75,319 | ₩77,016 | ₩74,170 | ₩75,920 | +0.80% | 7.5만 |
|---|
| 2026.04.30 | ₩74,170 | ₩76,081 | ₩74,170 | ₩75,239 | +1.44% | 7.3만 |
|---|
| 2026.04.29 | ₩76,789 | ₩77,711 | ₩74,317 | ₩74,637 | -2.80% | 10.4만 |
|---|
| 2026.04.28 | ₩75,626 | ₩77,511 | ₩75,292 | ₩77,150 | +2.01% | 14.6만 |
|---|
| 2026.04.27 | ₩74,905 | ₩77,043 | ₩74,905 | ₩75,265 | +0.48% | 10.2만 |
|---|
| 2026.04.24 | ₩75,346 | ₩75,907 | ₩74,597 | ₩75,265 | -0.11% | 13.1만 |
|---|
| 2026.04.23 | ₩75,800 | ₩76,909 | ₩72,299 | ₩75,706 | -0.12% | 13.6만 |
|---|
| 2026.04.22 | ₩75,239 | ₩77,965 | ₩74,450 | ₩75,747 | +0.67% | 28.1만 |
|---|
| 2026.04.21 | ₩73,608 | ₩76,134 | ₩73,408 | ₩75,412 | +2.45% | 21.7만 |
|---|
| 2026.04.20 | ₩76,522 | ₩77,190 | ₩74,838 | ₩74,985 | -2.01% | 20.9만 |
|---|
| 2026.04.17 | ₩75,159 | ₩79,395 | ₩74,918 | ₩77,217 | +2.74% | 36만 |
|---|
| 2026.04.16 | ₩74,838 | ₩77,497 | ₩73,221 | ₩73,662 | -1.57% | 57.9만 |
|---|
| 2026.04.15 | ₩78,593 | ₩79,288 | ₩77,404 | ₩78,673 | +0.10% | 11.8만 |
|---|
| 2026.04.14 | ₩78,112 | ₩78,941 | ₩77,136 | ₩78,647 | +0.68% | 11.3만 |
|---|
| 2026.04.13 | ₩77,591 | ₩78,620 | ₩77,163 | ₩78,219 | +0.81% | 8.2만 |
|---|
| 2026.04.10 | ₩79,208 | ₩79,782 | ₩77,684 | ₩78,059 | -1.45% | 6만 |
|---|
| 2026.04.09 | ₩76,522 | ₩79,569 | ₩76,321 | ₩79,555 | +3.96% | 14.4만 |
|---|
| 2026.04.08 | ₩76,482 | ₩78,834 | ₩76,321 | ₩77,083 | +0.79% | 14만 |
|---|
| 2026.04.07 | ₩74,637 | ₩75,252 | ₩73,755 | ₩74,985 | +0.47% | 16.3만 |
|---|
| 2026.04.06 | ₩73,769 | ₩75,172 | ₩73,234 | ₩74,731 | +1.30% | 15.8만 |
|---|
| 2026.04.02 | ₩72,686 | ₩74,383 | ₩72,285 | ₩73,836 | +1.58% | 12만 |
|---|
| 2026.04.01 | ₩73,181 | ₩74,651 | ₩73,114 | ₩73,435 | +0.35% | 11.5만 |
|---|
| 2026.03.31 | ₩72,472 | ₩74,023 | ₩71,764 | ₩72,833 | +0.50% | 16.9만 |
|---|
| 2026.03.30 | ₩72,232 | ₩72,619 | ₩70,976 | ₩71,991 | -0.33% | 19.4만 |
|---|
| 2026.03.27 | ₩71,310 | ₩72,031 | ₩71,163 | ₩71,470 | +0.22% | 4.2만 |
|---|
| 2026.03.26 | ₩70,829 | ₩72,138 | ₩70,174 | ₩71,965 | +1.60% | 10.3만 |
|---|
| 2026.03.25 | ₩72,152 | ₩73,020 | ₩68,824 | ₩71,230 | -1.28% | 9.5만 |
|---|
| 2026.03.24 | ₩70,682 | ₩72,472 | ₩69,265 | ₩71,443 | +1.08% | 7.6만 |
|---|
| 2026.03.23 | ₩70,842 | ₩72,606 | ₩69,145 | ₩71,310 | +0.66% | 7.2만 |
|---|
| 2026.03.20 | ₩69,572 | ₩70,495 | ₩68,102 | ₩69,412 | -0.23% | 15.2만 |
|---|
| 2026.03.19 | ₩67,808 | ₩69,893 | ₩67,541 | ₩69,238 | +2.11% | 16.1만 |
|---|
| 2026.03.18 | ₩69,359 | ₩69,773 | ₩67,996 | ₩68,503 | -1.23% | 5.2만 |
|---|
| 2026.03.17 | ₩70,054 | ₩70,682 | ₩69,305 | ₩69,506 | -0.78% | 7.6만 |
|---|
| 2026.03.16 | ₩69,599 | ₩70,682 | ₩68,530 | ₩69,760 | +0.23% | 7.1만 |
|---|
| 2026.03.13 | ₩70,936 | ₩71,417 | ₩68,584 | ₩69,091 | -2.60% | 7만 |
|---|
| 2026.03.12 | ₩69,586 | ₩71,590 | ₩67,555 | ₩70,655 | +1.54% | 17.8만 |
|---|
| 2026.03.11 | ₩70,882 | ₩71,363 | ₩69,626 | ₩70,013 | -1.23% | 8만 |
|---|
| 2026.03.10 | ₩69,572 | ₩72,766 | ₩68,744 | ₩71,163 | +2.29% | 12.2만 |
|---|
| 2026.03.09 | ₩68,918 | ₩70,454 | ₩67,474 | ₩70,294 | +2.00% | 7.4만 |
|---|
| 2026.03.06 | ₩70,067 | ₩70,601 | ₩68,223 | ₩70,107 | +0.06% | 9.4만 |
|---|
| 2026.03.05 | ₩72,459 | ₩72,820 | ₩70,989 | ₩71,818 | -0.89% | 10.4만 |
|---|
| 2026.03.04 | ₩74,049 | ₩74,571 | ₩73,034 | ₩73,328 | -0.97% | 7.2만 |
|---|
| 2026.03.03 | ₩73,381 | ₩74,744 | ₩71,764 | ₩73,715 | +0.46% | 10.2만 |
|---|
| 2026.03.02 | ₩73,435 | ₩76,067 | ₩73,435 | ₩74,677 | +1.69% | 9.7만 |
|---|
| 2026.02.27 | ₩79,983 | ₩80,157 | ₩74,490 | ₩74,624 | -6.70% | 13.1만 |
|---|
| 2026.02.26 | ₩82,175 | ₩82,856 | ₩80,451 | ₩80,999 | -1.43% | 18.1만 |
|---|
| 2026.02.25 | ₩80,143 | ₩82,001 | ₩79,462 | ₩81,627 | +1.85% | 7.1만 |
|---|
| 2026.02.24 | ₩79,555 | ₩79,943 | ₩77,925 | ₩79,448 | -0.13% | 8만 |
|---|
| 2026.02.23 | ₩80,852 | ₩82,509 | ₩78,459 | ₩78,981 | -2.31% | 9.8만 |
|---|
| 2026.02.20 | ₩79,782 | ₩81,533 | ₩78,740 | ₩81,146 | +1.71% | 4만 |
|---|
| 2026.02.19 | ₩79,235 | ₩80,050 | ₩78,834 | ₩79,729 | +0.62% | 3.6만 |
|---|
| 2026.02.18 | ₩80,491 | ₩80,491 | ₩78,459 | ₩79,729 | -0.95% | 5.7만 |
|---|
| 2026.02.17 | ₩79,408 | ₩79,716 | ₩78,606 | ₩78,606 | -1.01% | 3.2만 |
|---|
| 2026.02.13 | ₩77,965 | ₩79,168 | ₩77,845 | ₩77,845 | -0.15% | 2.6만 |
|---|
| 2026.02.12 | ₩78,606 | ₩79,809 | ₩77,471 | ₩78,580 | -0.03% | 5.2만 |
|---|
| 2026.02.11 | ₩79,368 | ₩79,863 | ₩77,805 | ₩78,125 | -1.57% | 3.5만 |
|---|
| 2026.02.10 | ₩78,687 | ₩78,981 | ₩78,059 | ₩78,419 | -0.34% | 2.7만 |
|---|
| 2026.02.09 | ₩78,887 | ₩79,662 | ₩77,925 | ₩78,433 | -0.58% | 3.9만 |
|---|
| 2026.02.06 | ₩80,130 | ₩81,600 | ₩78,794 | ₩79,382 | -0.93% | 4.8만 |
|---|
| 2026.02.05 | ₩78,206 | ₩80,304 | ₩76,989 | ₩79,943 | +2.22% | 5.3만 |
|---|
| 2026.02.04 | ₩77,992 | ₩79,448 | ₩77,591 | ₩77,831 | -0.21% | 5.5만 |
|---|
| 2026.02.03 | ₩75,012 | ₩77,511 | ₩72,486 | ₩77,283 | +3.03% | 7.5만 |
|---|
| 2026.02.02 | ₩73,582 | ₩76,000 | ₩70,281 | ₩75,412 | +2.49% | 3.9만 |
|---|
| 2026.01.30 | ₩71,711 | ₩74,063 | ₩70,989 | ₩73,421 | +2.39% | 4.1만 |
|---|
| 2026.01.29 | ₩72,446 | ₩73,395 | ₩72,138 | ₩73,047 | +0.83% | 2만 |
|---|
| 2026.01.28 | ₩73,047 | ₩73,248 | ₩71,069 | ₩71,764 | -1.76% | 5.1만 |
|---|
| 2026.01.27 | ₩73,234 | ₩73,675 | ₩72,379 | ₩72,793 | -0.60% | 3.1만 |
|---|
| 2026.01.26 | ₩72,513 | ₩73,689 | ₩71,323 | ₩72,219 | -0.41% | 3.7만 |
|---|
| 2026.01.23 | ₩77,938 | ₩78,179 | ₩72,178 | ₩72,178 | -7.39% | 4.8만 |
|---|
| 2026.01.22 | ₩76,174 | ₩78,540 | ₩75,987 | ₩78,540 | +3.11% | 4.3만 |
|---|
| 2026.01.21 | ₩73,020 | ₩76,508 | ₩72,954 | ₩75,987 | +4.06% | 5.4만 |
|---|
| 2026.01.20 | ₩73,288 | ₩74,343 | ₩66,298 | ₩72,726 | -0.77% | 4.8만 |
|---|
| 2026.01.16 | ₩74,370 | ₩74,798 | ₩74,023 | ₩74,437 | +0.09% | 8.8만 |
|---|
| 2026.01.15 | ₩71,617 | ₩74,744 | ₩71,617 | ₩74,637 | +4.22% | 6.2만 |
|---|
| 2026.01.14 | ₩70,428 | ₩71,310 | ₩70,027 | ₩70,976 | +0.78% | 6.6만 |
|---|
| 2026.01.13 | ₩70,160 | ₩70,561 | ₩69,506 | ₩70,374 | +0.30% | 4.2만 |
|---|
| 2026.01.12 | ₩69,920 | ₩70,267 | ₩69,586 | ₩69,880 | -0.06% | 2.1만 |
|---|
| 2026.01.09 | ₩71,831 | ₩72,299 | ₩70,388 | ₩70,548 | -1.79% | 4만 |
|---|
| 2026.01.08 | ₩69,813 | ₩72,098 | ₩69,519 | ₩71,831 | +2.89% | 12.5만 |
|---|
| 2026.01.07 | ₩70,481 | ₩70,481 | ₩68,824 | ₩69,773 | -1.00% | 3.8만 |
|---|
| 2026.01.06 | ₩70,561 | ₩70,762 | ₩68,904 | ₩70,348 | -0.30% | 3.8만 |
|---|
| 2026.01.05 | ₩69,385 | ₩71,657 | ₩69,038 | ₩70,829 | +2.08% | 8.7만 |
|---|
| 2026.01.02 | ₩69,225 | ₩69,907 | ₩68,062 | ₩69,091 | -0.19% | 4.9만 |
|---|
| 2025.12.31 | ₩69,345 | ₩69,359 | ₩68,530 | ₩68,851 | -0.71% | 2.8만 |
|---|
| 2025.12.30 | ₩69,653 | ₩70,388 | ₩68,864 | ₩69,238 | -0.59% | 3.9만 |
|---|
| 2025.12.29 | ₩70,495 | ₩70,708 | ₩69,559 | ₩69,653 | -1.19% | 2.3만 |
|---|
| 2025.12.26 | ₩71,083 | ₩71,109 | ₩70,160 | ₩70,575 | -0.71% | 3.1만 |
|---|
| 2025.12.24 | ₩70,695 | ₩71,270 | ₩70,361 | ₩70,682 | -0.02% | 1.4만 |
|---|
| 2025.12.23 | ₩70,829 | ₩71,590 | ₩70,495 | ₩70,695 | -0.19% | 3.8만 |
|---|
| 2025.12.22 | ₩71,497 | ₩72,793 | ₩70,869 | ₩71,083 | -0.58% | 4.7만 |
|---|
| 2025.12.19 | ₩73,114 | ₩73,969 | ₩71,029 | ₩71,497 | -2.21% | 6.6만 |
|---|
| 2025.12.18 | ₩73,836 | ₩74,223 | ₩72,887 | ₩73,060 | -1.05% | 4.7만 |
|---|
| 2025.12.17 | ₩73,929 | ₩74,718 | ₩73,167 | ₩73,221 | -0.96% | 3.9만 |
|---|
| 2025.12.16 | ₩74,504 | ₩74,971 | ₩73,648 | ₩73,849 | -0.88% | 12.4만 |
|---|
| 2025.12.15 | ₩73,836 | ₩74,945 | ₩73,381 | ₩74,170 | +0.45% | 16.6만 |
|---|
| 2025.12.12 | ₩74,170 | ₩75,813 | ₩73,020 | ₩73,461 | -0.95% | 6.1만 |
|---|
| 2025.12.11 | ₩73,047 | ₩74,971 | ₩73,047 | ₩73,555 | +0.70% | 17.3만 |
|---|
| 2025.12.10 | ₩70,481 | ₩73,608 | ₩70,241 | ₩73,074 | +3.68% | 13.2만 |
|---|
| 2025.12.09 | ₩70,027 | ₩71,163 | ₩69,973 | ₩70,441 | +0.59% | 6.3만 |
|---|
| 2025.12.08 | ₩69,893 | ₩70,601 | ₩69,506 | ₩70,147 | +0.36% | 6.7만 |
|---|
| 2025.12.05 | ₩70,174 | ₩70,307 | ₩69,572 | ₩69,733 | -0.63% | 2.9만 |
|---|
| 2025.12.04 | ₩70,294 | ₩70,361 | ₩69,800 | ₩69,960 | -0.48% | 2.5만 |
|---|
| 2025.12.03 | ₩68,290 | ₩70,241 | ₩68,290 | ₩70,107 | +2.66% | 10.5만 |
|---|
| 2025.12.02 | ₩69,492 | ₩69,826 | ₩68,022 | ₩68,022 | -2.12% | 2.7만 |
|---|
| 2025.12.01 | ₩67,474 | ₩69,172 | ₩67,207 | ₩68,971 | +2.22% | 2.6만 |
|---|
| 2025.11.28 | ₩68,156 | ₩68,677 | ₩67,728 | ₩67,835 | -0.47% | 1.7만 |
|---|
| 2025.11.26 | ₩68,584 | ₩68,824 | ₩67,341 | ₩68,102 | -0.70% | 2.4만 |
|---|
| 2025.11.25 | ₩66,766 | ₩68,998 | ₩66,766 | ₩68,290 | +2.28% | 2.2만 |
|---|
| 2025.11.24 | ₩66,419 | ₩70,294 | ₩65,951 | ₩66,419 | 0.00% | 1.9만 |
|---|
| 2025.11.21 | ₩64,508 | ₩67,154 | ₩64,508 | ₩66,512 | +3.11% | 4.2만 |
|---|
| 2025.11.20 | ₩65,002 | ₩66,338 | ₩64,320 | ₩64,401 | -0.93% | 2만 |
|---|
| 2025.11.19 | ₩63,679 | ₩65,149 | ₩63,679 | ₩64,093 | +0.65% | 2.4만 |
|---|
| 2025.11.18 | ₩63,051 | ₩64,454 | ₩62,824 | ₩64,040 | +1.57% | 2.5만 |
|---|
| 2025.11.17 | ₩66,125 | ₩66,419 | ₩62,917 | ₩62,917 | -4.85% | 3.5만 |
|---|
| 2025.11.14 | ₩64,668 | ₩66,191 | ₩63,813 | ₩65,804 | +1.76% | 4.3만 |
|---|
| 2025.11.13 | ₩64,855 | ₩65,991 | ₩64,093 | ₩64,775 | -0.12% | 4.5만 |
|---|
| 2025.11.12 | ₩66,499 | ₩66,592 | ₩64,989 | ₩64,989 | -2.27% | 2.1만 |
|---|
| 2025.11.11 | ₩63,920 | ₩65,590 | ₩63,853 | ₩65,042 | +1.76% | 1.9만 |
|---|
| 2025.11.10 | ₩63,131 | ₩64,120 | ₩62,543 | ₩63,746 | +0.97% | 2.7만 |
|---|
| 2025.11.07 | ₩59,523 | ₩62,303 | ₩58,801 | ₩62,303 | +4.67% | 4.9만 |
|---|
| 2025.11.06 | ₩59,282 | ₩60,004 | ₩58,400 | ₩59,296 | +0.02% | 1.6만 |
|---|
| 2025.11.05 | ₩59,910 | ₩61,420 | ₩58,774 | ₩59,723 | -0.31% | 4.1만 |
|---|
| 2025.11.04 | ₩58,948 | ₩59,991 | ₩58,480 | ₩59,362 | +0.70% | 1.3만 |
|---|
| 2025.11.03 | ₩58,467 | ₩59,750 | ₩54,672 | ₩58,948 | +0.82% | 2만 |
|---|
| 2025.10.31 | ₩58,240 | ₩59,683 | ₩57,866 | ₩58,587 | +0.60% | 2.5만 |
|---|
| 2025.10.30 | ₩59,336 | ₩60,445 | ₩58,708 | ₩58,721 | -1.04% | 1.2만 |
|---|
| 2025.10.29 | ₩59,897 | ₩60,979 | ₩58,200 | ₩58,627 | -2.12% | 2.7만 |
|---|
| 2025.10.28 | ₩56,756 | ₩60,619 | ₩56,756 | ₩59,897 | +5.53% | 2.5만 |
|---|
| 2025.10.27 | ₩58,039 | ₩58,039 | ₩56,436 | ₩56,436 | -2.76% | 1.8만 |
|---|
| 2025.10.24 | ₩57,478 | ₩57,532 | ₩57,184 | ₩57,318 | -0.28% | 1만 |
|---|
| 2025.10.23 | ₩56,823 | ₩56,823 | ₩55,861 | ₩56,102 | -1.27% | 1.7만 |
|---|
| 2025.10.22 | ₩56,730 | ₩57,385 | ₩56,329 | ₩56,850 | +0.21% | 2.1만 |
|---|
| 2025.10.21 | ₩56,329 | ₩56,810 | ₩56,102 | ₩56,462 | +0.24% | 2만 |
|---|
| 2025.10.20 | ₩55,327 | ₩56,917 | ₩55,327 | ₩56,396 | +1.93% | 2.8만 |
|---|
| 2025.10.17 | ₩55,139 | ₩55,661 | ₩54,658 | ₩54,992 | -0.27% | 1.6만 |
|---|
| 2025.10.16 | ₩57,465 | ₩57,532 | ₩54,792 | ₩55,059 | -4.19% | 2만 |
|---|
| 2025.10.15 | ₩58,935 | ₩59,202 | ₩57,077 | ₩57,973 | -1.63% | 1.2만 |
|---|
| 2025.10.14 | ₩56,382 | ₩58,507 | ₩56,382 | ₩58,360 | +3.51% | 1.4만 |
|---|
| 2025.10.13 | ₩56,449 | ₩56,449 | ₩55,433 | ₩56,369 | -0.14% | 2.1만 |
|---|
| 2025.10.10 | ₩57,465 | ₩57,532 | ₩55,460 | ₩55,460 | -3.49% | 1.6만 |
|---|