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 | ₩80,218 | ₩80,299 | ₩79,551 | ₩79,618 | -0.75% | 4.9만 |
| 2026.10.08 | ₩79,351 | ₩80,792 | ₩79,151 | ₩80,619 | +1.60% | 6.5만 |
| 2026.10.07 | ₩79,845 | ₩80,058 | ₩79,124 | ₩79,885 | +0.05% | 5.5만 |
| 2026.10.06 | ₩81,019 | ₩81,847 | ₩80,592 | ₩80,672 | -0.43% | 8만 |
| 2026.10.05 | ₩81,553 | ₩81,553 | ₩80,659 | ₩80,979 | -0.70% | 5.1만 |
| 2026.10.02 | ₩80,792 | ₩81,874 | ₩80,365 | ₩81,220 | +0.53% | 4.7만 |
| 2026.10.01 | ₩78,630 | ₩79,925 | ₩77,696 | ₩79,925 | +1.65% | 6만 |
| 2026.09.30 | ₩79,351 | ₩79,805 | ₩78,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,097 |
| -0.32% |
| 10.1만 |
| 2026.09.29 | ₩80,392 | ₩80,939 | ₩78,150 | ₩79,484 | -1.13% | 9.3만 |
|---|
| 2026.09.28 | ₩80,419 | ₩81,179 | ₩79,751 | ₩79,992 | -0.53% | 6.3만 |
|---|
| 2026.09.25 | ₩80,472 | ₩81,233 | ₩79,725 | ₩80,913 | +0.55% | 9만 |
|---|
| 2026.09.24 | ₩80,178 | ₩80,659 | ₩79,351 | ₩80,299 | +0.15% | 5.7만 |
|---|
| 2026.09.23 | ₩80,472 | ₩80,566 | ₩79,604 | ₩79,885 | -0.73% | 12.5만 |
|---|
| 2026.09.22 | ₩82,074 | ₩82,381 | ₩80,512 | ₩80,766 | -1.59% | 8.8만 |
|---|
| 2026.09.21 | ₩82,247 | ₩83,382 | ₩81,633 | ₩81,727 | -0.63% | 11.7만 |
|---|
| 2026.09.18 | ₩81,994 | ₩83,102 | ₩81,473 | ₩82,327 | +0.41% | 17.3만 |
|---|
| 2026.09.17 | ₩82,608 | ₩83,489 | ₩80,979 | ₩82,501 | -0.13% | 7.6만 |
|---|
| 2026.09.16 | ₩85,144 | ₩85,331 | ₩80,472 | ₩81,793 | -3.93% | 12만 |
|---|
| 2026.09.15 | ₩84,757 | ₩85,024 | ₩83,649 | ₩84,783 | +0.03% | 12.2만 |
|---|
| 2026.09.14 | ₩84,436 | ₩85,090 | ₩83,822 | ₩84,223 | -0.25% | 12.9만 |
|---|
| 2026.09.11 | ₩85,344 | ₩85,958 | ₩83,142 | ₩84,249 | -1.28% | 7.6만 |
|---|
| 2026.09.10 | ₩82,821 | ₩84,717 | ₩82,287 | ₩84,650 | +2.21% | 5.6만 |
|---|
| 2026.09.09 | ₩83,021 | ₩83,689 | ₩82,181 | ₩83,008 | -0.02% | 6.6만 |
|---|
| 2026.09.08 | ₩84,516 | ₩85,184 | ₩83,689 | ₩83,836 | -0.81% | 7.9만 |
|---|
| 2026.09.04 | ₩83,569 | ₩85,451 | ₩83,569 | ₩84,997 | +1.71% | 7.4만 |
|---|
| 2026.09.03 | ₩83,809 | ₩84,823 | ₩83,809 | ₩83,942 | +0.16% | 7.4만 |
|---|
| 2026.09.02 | ₩81,260 | ₩83,649 | ₩81,099 | ₩83,515 | +2.78% | 8.5만 |
|---|
| 2026.09.01 | ₩81,353 | ₩82,207 | ₩80,726 | ₩81,139 | -0.26% | 6.8만 |
|---|
| 2026.08.31 | ₩82,701 | ₩82,928 | ₩81,687 | ₩81,887 | -0.98% | 8만 |
|---|
| 2026.08.28 | ₩83,622 | ₩84,743 | ₩82,688 | ₩83,102 | -0.62% | 10.1만 |
|---|
| 2026.08.27 | ₩82,381 | ₩83,222 | ₩81,420 | ₩83,008 | +0.76% | 9.5만 |
|---|
| 2026.08.26 | ₩83,368 | ₩83,929 | ₩82,634 | ₩82,714 | -0.78% | 7.7만 |
|---|
| 2026.08.25 | ₩84,730 | ₩84,730 | ₩82,768 | ₩82,915 | -2.14% | 12.7만 |
|---|
| 2026.08.24 | ₩83,996 | ₩85,264 | ₩83,542 | ₩84,103 | +0.13% | 11.1만 |
|---|
| 2026.08.21 | ₩84,263 | ₩84,503 | ₩83,275 | ₩84,129 | -0.16% | 16만 |
|---|
| 2026.08.20 | ₩82,955 | ₩84,383 | ₩82,888 | ₩83,849 | +1.08% | 8.8만 |
|---|
| 2026.08.19 | ₩86,198 | ₩86,665 | ₩83,008 | ₩83,435 | -3.21% | 17.6만 |
|---|
| 2026.08.18 | ₩85,731 | ₩86,412 | ₩84,116 | ₩85,718 | -0.02% | 6.4만 |
|---|
| 2026.08.17 | ₩85,331 | ₩86,759 | ₩84,623 | ₩85,891 | +0.66% | 11.5만 |
|---|
| 2026.08.14 | ₩86,078 | ₩86,825 | ₩85,477 | ₩85,664 | -0.48% | 6.1만 |
|---|
| 2026.08.13 | ₩86,091 | ₩86,879 | ₩85,704 | ₩86,225 | +0.16% | 5만 |
|---|
| 2026.08.12 | ₩85,464 | ₩85,918 | ₩84,089 | ₩85,557 | +0.11% | 7.2만 |
|---|
| 2026.08.11 | ₩83,489 | ₩85,397 | ₩83,489 | ₩84,917 | +1.71% | 6.5만 |
|---|
| 2026.08.10 | ₩84,049 | ₩84,917 | ₩83,208 | ₩83,756 | -0.35% | 8.4만 |
|---|
| 2026.08.07 | ₩84,837 | ₩85,064 | ₩83,435 | ₩84,530 | -0.36% | 7.3만 |
|---|
| 2026.08.06 | ₩86,292 | ₩86,812 | ₩84,783 | ₩85,157 | -1.31% | 13만 |
|---|
| 2026.08.05 | ₩85,718 | ₩86,438 | ₩84,183 | ₩85,664 | -0.06% | 22.6만 |
|---|
| 2026.08.04 | ₩84,623 | ₩86,719 | ₩84,249 | ₩85,584 | +1.14% | 10.9만 |
|---|
| 2026.08.03 | ₩84,343 | ₩85,464 | ₩83,649 | ₩84,690 | +0.41% | 12.5만 |
|---|
| 2026.07.31 | ₩81,486 | ₩83,555 | ₩81,246 | ₩83,288 | +2.21% | 10.3만 |
|---|
| 2026.07.30 | ₩82,141 | ₩82,701 | ₩80,659 | ₩81,620 | -0.63% | 12.1만 |
|---|
| 2026.07.29 | ₩83,182 | ₩83,742 | ₩81,780 | ₩81,900 | -1.54% | 9.4만 |
|---|
| 2026.07.28 | ₩82,995 | ₩84,196 | ₩82,835 | ₩83,409 | +0.50% | 8.2만 |
|---|
| 2026.07.27 | ₩82,608 | ₩83,515 | ₩81,887 | ₩82,207 | -0.48% | 9.9만 |
|---|
| 2026.07.24 | ₩80,953 | ₩82,821 | ₩80,205 | ₩82,074 | +1.38% | 15.8만 |
|---|
| 2026.07.23 | ₩79,925 | ₩81,486 | ₩78,684 | ₩80,819 | +1.12% | 14.3만 |
|---|
| 2026.07.22 | ₩81,887 | ₩82,007 | ₩79,391 | ₩80,539 | -1.65% | 11.7만 |
|---|
| 2026.07.21 | ₩80,459 | ₩82,381 | ₩77,469 | ₩82,381 | +2.39% | 20.6만 |
|---|
| 2026.07.20 | ₩83,048 | ₩83,355 | ₩81,553 | ₩81,940 | -1.33% | 11만 |
|---|
| 2026.07.17 | ₩84,436 | ₩84,770 | ₩82,341 | ₩83,021 | -1.68% | 14.1만 |
|---|
| 2026.07.16 | ₩82,714 | ₩85,504 | ₩82,407 | ₩85,010 | +2.78% | 10.9만 |
|---|
| 2026.07.15 | ₩81,967 | ₩83,716 | ₩81,900 | ₩82,488 | +0.64% | 10.5만 |
|---|
| 2026.07.14 | ₩82,648 | ₩83,275 | ₩81,340 | ₩81,967 | -0.82% | 10.9만 |
|---|
| 2026.07.13 | ₩81,473 | ₩83,155 | ₩80,752 | ₩82,367 | +1.10% | 14.1만 |
|---|
| 2026.07.10 | ₩80,926 | ₩81,567 | ₩79,217 | ₩81,073 | +0.18% | 8.3만 |
|---|
| 2026.07.09 | ₩79,364 | ₩81,366 | ₩79,364 | ₩81,260 | +2.39% | 8.2만 |
|---|
| 2026.07.08 | ₩81,086 | ₩82,020 | ₩79,097 | ₩79,364 | -2.12% | 11.9만 |
|---|
| 2026.07.07 | ₩81,940 | ₩82,875 | ₩81,033 | ₩81,580 | -0.44% | 10.1만 |
|---|
| 2026.07.06 | ₩81,834 | ₩83,195 | ₩80,819 | ₩81,740 | -0.11% | 14.1만 |
|---|
| 2026.07.02 | ₩83,555 | ₩85,090 | ₩81,433 | ₩81,673 | -2.25% | 11.6만 |
|---|
| 2026.07.01 | ₩81,847 | ₩83,555 | ₩81,460 | ₩83,409 | +1.91% | 9.9만 |
|---|
| 2026.06.30 | ₩81,420 | ₩81,914 | ₩80,419 | ₩81,553 | +0.16% | 13.6만 |
|---|
| 2026.06.29 | ₩81,767 | ₩81,767 | ₩80,472 | ₩81,420 | -0.42% | 12.6만 |
|---|
| 2026.06.26 | ₩79,484 | ₩82,261 | ₩79,338 | ₩81,727 | +2.82% | 44.7만 |
|---|
| 2026.06.25 | ₩80,152 | ₩80,712 | ₩78,016 | ₩79,217 | -1.17% | 18만 |
|---|
| 2026.06.24 | ₩79,725 | ₩81,033 | ₩78,684 | ₩80,032 | +0.39% | 16.3만 |
|---|
| 2026.06.23 | ₩78,603 | ₩79,978 | ₩78,176 | ₩79,711 | +1.41% | 12.7만 |
|---|
| 2026.06.22 | ₩77,309 | ₩79,164 | ₩77,309 | ₩78,417 | +1.43% | 13.3만 |
|---|
| 2026.06.18 | ₩78,590 | ₩79,151 | ₩76,601 | ₩77,456 | -1.44% | 46.1만 |
|---|
| 2026.06.17 | ₩78,537 | ₩79,231 | ₩76,495 | ₩77,349 | -1.51% | 15.8만 |
|---|
| 2026.06.16 | ₩79,017 | ₩80,726 | ₩78,256 | ₩78,537 | -0.61% | 13.4만 |
|---|
| 2026.06.15 | ₩80,993 | ₩81,220 | ₩78,029 | ₩78,457 | -3.13% | 16.3만 |
|---|
| 2026.06.12 | ₩82,087 | ₩83,262 | ₩80,899 | ₩80,993 | -1.33% | 19.6만 |
|---|
| 2026.06.11 | ₩81,179 | ₩82,274 | ₩79,805 | ₩82,100 | +1.13% | 12.9만 |
|---|
| 2026.06.10 | ₩80,352 | ₩81,567 | ₩79,604 | ₩80,779 | +0.53% | 13.1만 |
|---|
| 2026.06.09 | ₩79,911 | ₩82,087 | ₩79,911 | ₩80,098 | +0.23% | 14.6만 |
|---|
| 2026.06.08 | ₩78,750 | ₩80,325 | ₩78,750 | ₩79,698 | +1.20% | 9.8만 |
|---|
| 2026.06.05 | ₩77,736 | ₩79,418 | ₩74,866 | ₩78,710 | +1.25% | 11.4만 |
|---|
| 2026.06.04 | ₩75,667 | ₩78,070 | ₩75,667 | ₩78,016 | +3.10% | 8.7만 |
|---|
| 2026.06.03 | ₩76,775 | ₩77,976 | ₩74,879 | ₩75,000 | -2.31% | 8.1만 |
|---|
| 2026.06.02 | ₩76,107 | ₩77,883 | ₩75,547 | ₩77,709 | +2.10% | 12.1만 |
|---|
| 2026.06.01 | ₩76,495 | ₩76,935 | ₩75,013 | ₩76,428 | -0.09% | 10.4만 |
|---|
| 2026.05.29 | ₩77,028 | ₩77,602 | ₩76,695 | ₩77,109 | +0.10% | 15.7만 |
|---|
| 2026.05.28 | ₩76,802 | ₩77,616 | ₩75,387 | ₩77,162 | +0.47% | 9.9만 |
|---|
| 2026.05.27 | ₩77,255 | ₩78,123 | ₩75,840 | ₩76,748 | -0.66% | 13.2만 |
|---|
| 2026.05.26 | ₩76,708 | ₩77,936 | ₩75,467 | ₩77,095 | +0.50% | 9.4만 |
|---|
| 2026.05.22 | ₩76,842 | ₩77,175 | ₩74,746 | ₩76,508 | -0.43% | 13.5만 |
|---|
| 2026.05.21 | ₩75,267 | ₩76,374 | ₩74,079 | ₩76,174 | +1.21% | 25.3만 |
|---|
| 2026.05.20 | ₩74,572 | ₩75,894 | ₩74,572 | ₩75,267 | +0.93% | 20.5만 |
|---|
| 2026.05.19 | ₩74,572 | ₩74,786 | ₩73,945 | ₩74,399 | -0.23% | 8만 |
|---|
| 2026.05.18 | ₩74,052 | ₩74,826 | ₩73,652 | ₩74,613 | +0.76% | 14.3만 |
|---|
| 2026.05.15 | ₩74,172 | ₩74,599 | ₩72,891 | ₩73,398 | -1.04% | 7.7만 |
|---|
| 2026.05.14 | ₩74,412 | ₩75,747 | ₩74,265 | ₩74,439 | +0.04% | 10만 |
|---|
| 2026.05.13 | ₩74,613 | ₩75,146 | ₩73,865 | ₩74,399 | -0.29% | 11.3만 |
|---|
| 2026.05.12 | ₩74,733 | ₩75,347 | ₩74,012 | ₩74,813 | +0.11% | 11.5만 |
|---|
| 2026.05.11 | ₩74,839 | ₩75,881 | ₩74,479 | ₩75,040 | +0.27% | 10.1만 |
|---|
| 2026.05.08 | ₩75,747 | ₩76,348 | ₩74,839 | ₩75,146 | -0.79% | 5.7만 |
|---|
| 2026.05.07 | ₩76,081 | ₩76,922 | ₩75,387 | ₩75,881 | -0.26% | 20.2만 |
|---|
| 2026.05.06 | ₩76,067 | ₩77,015 | ₩75,133 | ₩75,947 | -0.16% | 14만 |
|---|
| 2026.05.05 | ₩74,759 | ₩76,201 | ₩74,399 | ₩75,734 | +1.30% | 6.8만 |
|---|
| 2026.05.04 | ₩75,707 | ₩76,081 | ₩72,771 | ₩74,639 | -1.41% | 7.8만 |
|---|
| 2026.05.01 | ₩75,227 | ₩76,922 | ₩74,079 | ₩75,827 | +0.80% | 7.5만 |
|---|
| 2026.04.30 | ₩74,079 | ₩75,987 | ₩74,079 | ₩75,146 | +1.44% | 7.3만 |
|---|
| 2026.04.29 | ₩76,695 | ₩77,616 | ₩74,225 | ₩74,546 | -2.80% | 10.4만 |
|---|
| 2026.04.28 | ₩75,534 | ₩77,416 | ₩75,200 | ₩77,055 | +2.01% | 14.6만 |
|---|
| 2026.04.27 | ₩74,813 | ₩76,948 | ₩74,813 | ₩75,173 | +0.48% | 10.2만 |
|---|
| 2026.04.24 | ₩75,253 | ₩75,814 | ₩74,506 | ₩75,173 | -0.11% | 13.1만 |
|---|
| 2026.04.23 | ₩75,707 | ₩76,815 | ₩72,210 | ₩75,614 | -0.12% | 13.6만 |
|---|
| 2026.04.22 | ₩75,146 | ₩77,869 | ₩74,359 | ₩75,654 | +0.67% | 28.1만 |
|---|
| 2026.04.21 | ₩73,518 | ₩76,041 | ₩73,318 | ₩75,320 | +2.45% | 21.7만 |
|---|
| 2026.04.20 | ₩76,428 | ₩77,095 | ₩74,746 | ₩74,893 | -2.01% | 20.9만 |
|---|
| 2026.04.17 | ₩75,066 | ₩79,297 | ₩74,826 | ₩77,122 | +2.74% | 36만 |
|---|
| 2026.04.16 | ₩74,746 | ₩77,402 | ₩73,131 | ₩73,571 | -1.57% | 57.9만 |
|---|
| 2026.04.15 | ₩78,497 | ₩79,191 | ₩77,309 | ₩78,577 | +0.10% | 11.8만 |
|---|
| 2026.04.14 | ₩78,016 | ₩78,844 | ₩77,042 | ₩78,550 | +0.68% | 11.3만 |
|---|
| 2026.04.13 | ₩77,496 | ₩78,523 | ₩77,068 | ₩78,123 | +0.81% | 8.2만 |
|---|
| 2026.04.10 | ₩79,111 | ₩79,685 | ₩77,589 | ₩77,963 | -1.45% | 6만 |
|---|
| 2026.04.09 | ₩76,428 | ₩79,471 | ₩76,228 | ₩79,458 | +3.96% | 14.4만 |
|---|
| 2026.04.08 | ₩76,388 | ₩78,737 | ₩76,228 | ₩76,988 | +0.79% | 14만 |
|---|
| 2026.04.07 | ₩74,546 | ₩75,160 | ₩73,665 | ₩74,893 | +0.47% | 16.3만 |
|---|
| 2026.04.06 | ₩73,678 | ₩75,080 | ₩73,144 | ₩74,639 | +1.30% | 15.8만 |
|---|
| 2026.04.02 | ₩72,597 | ₩74,292 | ₩72,197 | ₩73,745 | +1.58% | 12만 |
|---|
| 2026.04.01 | ₩73,091 | ₩74,559 | ₩73,024 | ₩73,345 | +0.35% | 11.5만 |
|---|
| 2026.03.31 | ₩72,383 | ₩73,932 | ₩71,676 | ₩72,744 | +0.50% | 16.9만 |
|---|
| 2026.03.30 | ₩72,143 | ₩72,530 | ₩70,889 | ₩71,903 | -0.33% | 19.4만 |
|---|
| 2026.03.27 | ₩71,222 | ₩71,943 | ₩71,075 | ₩71,382 | +0.22% | 4.2만 |
|---|
| 2026.03.26 | ₩70,742 | ₩72,050 | ₩70,088 | ₩71,876 | +1.60% | 10.3만 |
|---|
| 2026.03.25 | ₩72,063 | ₩72,931 | ₩68,740 | ₩71,142 | -1.28% | 9.5만 |
|---|
| 2026.03.24 | ₩70,595 | ₩72,383 | ₩69,180 | ₩71,356 | +1.08% | 7.6만 |
|---|
| 2026.03.23 | ₩70,755 | ₩72,517 | ₩69,060 | ₩71,222 | +0.66% | 7.2만 |
|---|
| 2026.03.20 | ₩69,487 | ₩70,408 | ₩68,019 | ₩69,327 | -0.23% | 15.2만 |
|---|
| 2026.03.19 | ₩67,725 | ₩69,807 | ₩67,458 | ₩69,153 | +2.11% | 16.1만 |
|---|
| 2026.03.18 | ₩69,274 | ₩69,687 | ₩67,912 | ₩68,419 | -1.23% | 5.2만 |
|---|
| 2026.03.17 | ₩69,968 | ₩70,595 | ₩69,220 | ₩69,420 | -0.78% | 7.6만 |
|---|
| 2026.03.16 | ₩69,514 | ₩70,595 | ₩68,446 | ₩69,674 | +0.23% | 7.1만 |
|---|
| 2026.03.13 | ₩70,849 | ₩71,329 | ₩68,499 | ₩69,007 | -2.60% | 7만 |
|---|
| 2026.03.12 | ₩69,500 | ₩71,503 | ₩67,472 | ₩70,568 | +1.54% | 17.8만 |
|---|
| 2026.03.11 | ₩70,795 | ₩71,276 | ₩69,540 | ₩69,928 | -1.23% | 8만 |
|---|
| 2026.03.10 | ₩69,487 | ₩72,677 | ₩68,660 | ₩71,075 | +2.29% | 12.2만 |
|---|
| 2026.03.09 | ₩68,833 | ₩70,368 | ₩67,392 | ₩70,208 | +2.00% | 7.4만 |
|---|
| 2026.03.06 | ₩69,981 | ₩70,515 | ₩68,139 | ₩70,021 | +0.06% | 9.4만 |
|---|
| 2026.03.05 | ₩72,370 | ₩72,731 | ₩70,902 | ₩71,729 | -0.89% | 10.4만 |
|---|
| 2026.03.04 | ₩73,958 | ₩74,479 | ₩72,944 | ₩73,238 | -0.97% | 7.2만 |
|---|
| 2026.03.03 | ₩73,291 | ₩74,653 | ₩71,676 | ₩73,625 | +0.46% | 10.2만 |
|---|
| 2026.03.02 | ₩73,345 | ₩75,974 | ₩73,345 | ₩74,586 | +1.69% | 9.7만 |
|---|
| 2026.02.27 | ₩79,885 | ₩80,058 | ₩74,399 | ₩74,532 | -6.70% | 13.1만 |
|---|
| 2026.02.26 | ₩82,074 | ₩82,755 | ₩80,352 | ₩80,899 | -1.43% | 18.1만 |
|---|
| 2026.02.25 | ₩80,045 | ₩81,900 | ₩79,364 | ₩81,527 | +1.85% | 7.1만 |
|---|
| 2026.02.24 | ₩79,458 | ₩79,845 | ₩77,829 | ₩79,351 | -0.13% | 8만 |
|---|
| 2026.02.23 | ₩80,752 | ₩82,407 | ₩78,363 | ₩78,884 | -2.31% | 9.8만 |
|---|
| 2026.02.20 | ₩79,685 | ₩81,433 | ₩78,643 | ₩81,046 | +1.71% | 4만 |
|---|
| 2026.02.19 | ₩79,137 | ₩79,952 | ₩78,737 | ₩79,631 | +0.62% | 3.6만 |
|---|
| 2026.02.18 | ₩80,392 | ₩80,392 | ₩78,363 | ₩79,631 | -0.95% | 5.7만 |
|---|
| 2026.02.17 | ₩79,311 | ₩79,618 | ₩78,510 | ₩78,510 | -1.01% | 3.2만 |
|---|
| 2026.02.13 | ₩77,869 | ₩79,071 | ₩77,749 | ₩77,749 | -0.15% | 2.6만 |
|---|
| 2026.02.12 | ₩78,510 | ₩79,711 | ₩77,375 | ₩78,483 | -0.03% | 5.2만 |
|---|
| 2026.02.11 | ₩79,271 | ₩79,765 | ₩77,709 | ₩78,029 | -1.57% | 3.5만 |
|---|
| 2026.02.10 | ₩78,590 | ₩78,884 | ₩77,963 | ₩78,323 | -0.34% | 2.7만 |
|---|
| 2026.02.09 | ₩78,790 | ₩79,564 | ₩77,829 | ₩78,336 | -0.58% | 3.9만 |
|---|
| 2026.02.06 | ₩80,032 | ₩81,500 | ₩78,697 | ₩79,284 | -0.93% | 4.8만 |
|---|
| 2026.02.05 | ₩78,110 | ₩80,205 | ₩76,895 | ₩79,845 | +2.22% | 5.3만 |
|---|
| 2026.02.04 | ₩77,896 | ₩79,351 | ₩77,496 | ₩77,736 | -0.21% | 5.5만 |
|---|
| 2026.02.03 | ₩74,920 | ₩77,416 | ₩72,397 | ₩77,189 | +3.03% | 7.5만 |
|---|
| 2026.02.02 | ₩73,491 | ₩75,907 | ₩70,195 | ₩75,320 | +2.49% | 3.9만 |
|---|
| 2026.01.30 | ₩71,623 | ₩73,972 | ₩70,902 | ₩73,331 | +2.39% | 4.1만 |
|---|
| 2026.01.29 | ₩72,357 | ₩73,304 | ₩72,050 | ₩72,957 | +0.83% | 2만 |
|---|
| 2026.01.28 | ₩72,957 | ₩73,158 | ₩70,982 | ₩71,676 | -1.76% | 5.1만 |
|---|
| 2026.01.27 | ₩73,144 | ₩73,585 | ₩72,290 | ₩72,704 | -0.60% | 3.1만 |
|---|
| 2026.01.26 | ₩72,424 | ₩73,598 | ₩71,236 | ₩72,130 | -0.41% | 3.7만 |
|---|
| 2026.01.23 | ₩77,843 | ₩78,083 | ₩72,090 | ₩72,090 | -7.39% | 4.8만 |
|---|
| 2026.01.22 | ₩76,081 | ₩78,443 | ₩75,894 | ₩78,443 | +3.11% | 4.3만 |
|---|
| 2026.01.21 | ₩72,931 | ₩76,414 | ₩72,864 | ₩75,894 | +4.06% | 5.4만 |
|---|
| 2026.01.20 | ₩73,198 | ₩74,252 | ₩66,217 | ₩72,637 | -0.77% | 4.8만 |
|---|
| 2026.01.16 | ₩74,279 | ₩74,706 | ₩73,932 | ₩74,346 | +0.09% | 8.8만 |
|---|
| 2026.01.15 | ₩71,529 | ₩74,653 | ₩71,529 | ₩74,546 | +4.22% | 6.2만 |
|---|
| 2026.01.14 | ₩70,341 | ₩71,222 | ₩69,941 | ₩70,889 | +0.78% | 6.6만 |
|---|
| 2026.01.13 | ₩70,074 | ₩70,475 | ₩69,420 | ₩70,288 | +0.30% | 4.2만 |
|---|
| 2026.01.12 | ₩69,834 | ₩70,181 | ₩69,500 | ₩69,794 | -0.06% | 2.1만 |
|---|
| 2026.01.09 | ₩71,743 | ₩72,210 | ₩70,301 | ₩70,461 | -1.79% | 4만 |
|---|
| 2026.01.08 | ₩69,727 | ₩72,010 | ₩69,434 | ₩71,743 | +2.89% | 12.5만 |
|---|
| 2026.01.07 | ₩70,395 | ₩70,395 | ₩68,740 | ₩69,687 | -1.00% | 3.8만 |
|---|
| 2026.01.06 | ₩70,475 | ₩70,675 | ₩68,820 | ₩70,261 | -0.30% | 3.8만 |
|---|
| 2026.01.05 | ₩69,300 | ₩71,569 | ₩68,953 | ₩70,742 | +2.08% | 8.7만 |
|---|
| 2026.01.02 | ₩69,140 | ₩69,821 | ₩67,979 | ₩69,007 | -0.19% | 4.9만 |
|---|
| 2025.12.31 | ₩69,260 | ₩69,274 | ₩68,446 | ₩68,766 | -0.71% | 2.8만 |
|---|
| 2025.12.30 | ₩69,567 | ₩70,301 | ₩68,780 | ₩69,153 | -0.59% | 3.9만 |
|---|
| 2025.12.29 | ₩70,408 | ₩70,622 | ₩69,474 | ₩69,567 | -1.19% | 2.3만 |
|---|
| 2025.12.26 | ₩70,995 | ₩71,022 | ₩70,074 | ₩70,488 | -0.71% | 3.1만 |
|---|
| 2025.12.24 | ₩70,608 | ₩71,182 | ₩70,275 | ₩70,595 | -0.02% | 1.4만 |
|---|
| 2025.12.23 | ₩70,742 | ₩71,503 | ₩70,408 | ₩70,608 | -0.19% | 3.8만 |
|---|
| 2025.12.22 | ₩71,409 | ₩72,704 | ₩70,782 | ₩70,995 | -0.58% | 4.7만 |
|---|
| 2025.12.19 | ₩73,024 | ₩73,878 | ₩70,942 | ₩71,409 | -2.21% | 6.6만 |
|---|
| 2025.12.18 | ₩73,745 | ₩74,132 | ₩72,797 | ₩72,971 | -1.05% | 4.7만 |
|---|
| 2025.12.17 | ₩73,838 | ₩74,626 | ₩73,078 | ₩73,131 | -0.96% | 3.9만 |
|---|
| 2025.12.16 | ₩74,412 | ₩74,879 | ₩73,558 | ₩73,758 | -0.88% | 12.4만 |
|---|
| 2025.12.15 | ₩73,745 | ₩74,853 | ₩73,291 | ₩74,079 | +0.45% | 16.6만 |
|---|
| 2025.12.12 | ₩74,079 | ₩75,720 | ₩72,931 | ₩73,371 | -0.95% | 6.1만 |
|---|
| 2025.12.11 | ₩72,957 | ₩74,879 | ₩72,957 | ₩73,465 | +0.70% | 17.3만 |
|---|
| 2025.12.10 | ₩70,395 | ₩73,518 | ₩70,154 | ₩72,984 | +3.68% | 13.2만 |
|---|
| 2025.12.09 | ₩69,941 | ₩71,075 | ₩69,888 | ₩70,355 | +0.59% | 6.3만 |
|---|
| 2025.12.08 | ₩69,807 | ₩70,515 | ₩69,420 | ₩70,061 | +0.36% | 6.7만 |
|---|
| 2025.12.05 | ₩70,088 | ₩70,221 | ₩69,487 | ₩69,647 | -0.63% | 2.9만 |
|---|
| 2025.12.04 | ₩70,208 | ₩70,275 | ₩69,714 | ₩69,874 | -0.48% | 2.5만 |
|---|
| 2025.12.03 | ₩68,206 | ₩70,154 | ₩68,206 | ₩70,021 | +2.66% | 10.5만 |
|---|
| 2025.12.02 | ₩69,407 | ₩69,741 | ₩67,939 | ₩67,939 | -2.12% | 2.7만 |
|---|
| 2025.12.01 | ₩67,392 | ₩69,087 | ₩67,125 | ₩68,886 | +2.22% | 2.6만 |
|---|
| 2025.11.28 | ₩68,072 | ₩68,593 | ₩67,645 | ₩67,752 | -0.47% | 1.7만 |
|---|
| 2025.11.26 | ₩68,499 | ₩68,740 | ₩67,258 | ₩68,019 | -0.70% | 2.4만 |
|---|
| 2025.11.25 | ₩66,684 | ₩68,913 | ₩66,684 | ₩68,206 | +2.28% | 2.2만 |
|---|
| 2025.11.24 | ₩66,337 | ₩70,208 | ₩65,870 | ₩66,337 | 0.00% | 1.9만 |
|---|
| 2025.11.21 | ₩64,428 | ₩67,071 | ₩64,428 | ₩66,431 | +3.11% | 4.2만 |
|---|
| 2025.11.20 | ₩64,922 | ₩66,257 | ₩64,242 | ₩64,322 | -0.93% | 2만 |
|---|
| 2025.11.19 | ₩63,601 | ₩65,069 | ₩63,601 | ₩64,015 | +0.65% | 2.4만 |
|---|
| 2025.11.18 | ₩62,974 | ₩64,375 | ₩62,747 | ₩63,961 | +1.57% | 2.5만 |
|---|
| 2025.11.17 | ₩66,043 | ₩66,337 | ₩62,840 | ₩62,840 | -4.85% | 3.5만 |
|---|
| 2025.11.14 | ₩64,589 | ₩66,110 | ₩63,734 | ₩65,723 | +1.76% | 4.3만 |
|---|
| 2025.11.13 | ₩64,775 | ₩65,910 | ₩64,015 | ₩64,695 | -0.12% | 4.5만 |
|---|
| 2025.11.12 | ₩66,417 | ₩66,511 | ₩64,909 | ₩64,909 | -2.27% | 2.1만 |
|---|
| 2025.11.11 | ₩63,841 | ₩65,510 | ₩63,774 | ₩64,962 | +1.76% | 1.9만 |
|---|
| 2025.11.10 | ₩63,054 | ₩64,041 | ₩62,466 | ₩63,668 | +0.97% | 2.7만 |
|---|
| 2025.11.07 | ₩59,450 | ₩62,226 | ₩58,729 | ₩62,226 | +4.67% | 4.9만 |
|---|
| 2025.11.06 | ₩59,210 | ₩59,930 | ₩58,329 | ₩59,223 | +0.02% | 1.6만 |
|---|
| 2025.11.05 | ₩59,837 | ₩61,345 | ₩58,702 | ₩59,650 | -0.31% | 4.1만 |
|---|
| 2025.11.04 | ₩58,876 | ₩59,917 | ₩58,409 | ₩59,290 | +0.70% | 1.3만 |
|---|
| 2025.11.03 | ₩58,395 | ₩59,677 | ₩54,605 | ₩58,876 | +0.82% | 2만 |
|---|
| 2025.10.31 | ₩58,168 | ₩59,610 | ₩57,795 | ₩58,515 | +0.60% | 2.5만 |
|---|
| 2025.10.30 | ₩59,263 | ₩60,371 | ₩58,636 | ₩58,649 | -1.04% | 1.2만 |
|---|
| 2025.10.29 | ₩59,823 | ₩60,905 | ₩58,128 | ₩58,555 | -2.12% | 2.7만 |
|---|
| 2025.10.28 | ₩56,687 | ₩60,544 | ₩56,687 | ₩59,823 | +5.53% | 2.5만 |
|---|
| 2025.10.27 | ₩57,968 | ₩57,968 | ₩56,366 | ₩56,366 | -2.76% | 1.8만 |
|---|
| 2025.10.24 | ₩57,408 | ₩57,461 | ₩57,114 | ₩57,247 | -0.28% | 1만 |
|---|
| 2025.10.23 | ₩56,754 | ₩56,754 | ₩55,793 | ₩56,033 | -1.27% | 1.7만 |
|---|
| 2025.10.22 | ₩56,660 | ₩57,314 | ₩56,260 | ₩56,780 | +0.21% | 2.1만 |
|---|
| 2025.10.21 | ₩56,260 | ₩56,740 | ₩56,033 | ₩56,393 | +0.24% | 2만 |
|---|
| 2025.10.20 | ₩55,259 | ₩56,847 | ₩55,259 | ₩56,326 | +1.93% | 2.8만 |
|---|
| 2025.10.17 | ₩55,072 | ₩55,592 | ₩54,591 | ₩54,925 | -0.27% | 1.6만 |
|---|
| 2025.10.16 | ₩57,394 | ₩57,461 | ₩54,725 | ₩54,992 | -4.19% | 2만 |
|---|
| 2025.10.15 | ₩58,862 | ₩59,129 | ₩57,007 | ₩57,901 | -1.63% | 1.2만 |
|---|
| 2025.10.14 | ₩56,313 | ₩58,435 | ₩56,313 | ₩58,289 | +3.51% | 1.4만 |
|---|
| 2025.10.13 | ₩56,380 | ₩56,380 | ₩55,365 | ₩56,300 | -0.14% | 2.1만 |
|---|
| 2025.10.10 | ₩57,394 | ₩57,461 | ₩55,392 | ₩55,392 | -3.49% | 1.6만 |
|---|