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 | ₩80,286 | ₩80,367 | ₩79,618 | ₩79,685 | -0.75% | 4.9만 |
| 2026.10.08 | ₩79,418 | ₩80,861 | ₩79,218 | ₩80,687 | +1.60% | 6.5만 |
| 2026.10.07 | ₩79,912 | ₩80,126 | ₩79,191 | ₩79,952 | +0.05% | 5.5만 |
| 2026.10.06 | ₩81,088 | ₩81,916 | ₩80,660 | ₩80,741 | -0.43% | 8만 |
| 2026.10.05 | ₩81,622 | ₩81,622 | ₩80,727 | ₩81,048 | -0.70% | 5.1만 |
| 2026.10.02 | ₩80,861 | ₩81,943 | ₩80,433 | ₩81,288 | +0.53% | 4.7만 |
| 2026.10.01 | ₩78,697 | ₩79,992 | ₩77,762 | ₩79,992 | +1.65% | 6만 |
| 2026.09.30 | ₩79,418 | ₩79,872 | ₩78,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,164 |
| -0.32% |
| 10.1만 |
| 2026.09.29 | ₩80,460 | ₩81,008 | ₩78,216 | ₩79,552 | -1.13% | 9.3만 |
|---|
| 2026.09.28 | ₩80,487 | ₩81,248 | ₩79,819 | ₩80,059 | -0.53% | 6.3만 |
|---|
| 2026.09.25 | ₩80,540 | ₩81,302 | ₩79,792 | ₩80,981 | +0.55% | 9만 |
|---|
| 2026.09.24 | ₩80,246 | ₩80,727 | ₩79,418 | ₩80,367 | +0.15% | 5.7만 |
|---|
| 2026.09.23 | ₩80,540 | ₩80,634 | ₩79,672 | ₩79,952 | -0.73% | 12.5만 |
|---|
| 2026.09.22 | ₩82,143 | ₩82,451 | ₩80,580 | ₩80,834 | -1.59% | 8.8만 |
|---|
| 2026.09.21 | ₩82,317 | ₩83,452 | ₩81,702 | ₩81,796 | -0.63% | 11.7만 |
|---|
| 2026.09.18 | ₩82,063 | ₩83,172 | ₩81,542 | ₩82,397 | +0.41% | 17.3만 |
|---|
| 2026.09.17 | ₩82,678 | ₩83,559 | ₩81,048 | ₩82,571 | -0.13% | 7.6만 |
|---|
| 2026.09.16 | ₩85,216 | ₩85,403 | ₩80,540 | ₩81,863 | -3.93% | 12만 |
|---|
| 2026.09.15 | ₩84,828 | ₩85,096 | ₩83,720 | ₩84,855 | +0.03% | 12.2만 |
|---|
| 2026.09.14 | ₩84,508 | ₩85,162 | ₩83,893 | ₩84,294 | -0.25% | 12.9만 |
|---|
| 2026.09.11 | ₩85,416 | ₩86,031 | ₩83,212 | ₩84,321 | -1.28% | 7.6만 |
|---|
| 2026.09.10 | ₩82,891 | ₩84,788 | ₩82,357 | ₩84,722 | +2.21% | 5.6만 |
|---|
| 2026.09.09 | ₩83,092 | ₩83,760 | ₩82,250 | ₩83,078 | -0.02% | 6.6만 |
|---|
| 2026.09.08 | ₩84,588 | ₩85,256 | ₩83,760 | ₩83,907 | -0.81% | 7.9만 |
|---|
| 2026.09.04 | ₩83,639 | ₩85,523 | ₩83,639 | ₩85,069 | +1.71% | 7.4만 |
|---|
| 2026.09.03 | ₩83,880 | ₩84,895 | ₩83,880 | ₩84,013 | +0.16% | 7.4만 |
|---|
| 2026.09.02 | ₩81,328 | ₩83,720 | ₩81,168 | ₩83,586 | +2.78% | 8.5만 |
|---|
| 2026.09.01 | ₩81,422 | ₩82,277 | ₩80,794 | ₩81,208 | -0.26% | 6.8만 |
|---|
| 2026.08.31 | ₩82,771 | ₩82,998 | ₩81,756 | ₩81,956 | -0.98% | 8만 |
|---|
| 2026.08.28 | ₩83,693 | ₩84,815 | ₩82,758 | ₩83,172 | -0.62% | 10.1만 |
|---|
| 2026.08.27 | ₩82,451 | ₩83,292 | ₩81,489 | ₩83,078 | +0.76% | 9.5만 |
|---|
| 2026.08.26 | ₩83,439 | ₩84,000 | ₩82,704 | ₩82,784 | -0.78% | 7.7만 |
|---|
| 2026.08.25 | ₩84,802 | ₩84,802 | ₩82,838 | ₩82,985 | -2.14% | 12.7만 |
|---|
| 2026.08.24 | ₩84,067 | ₩85,336 | ₩83,613 | ₩84,174 | +0.13% | 11.1만 |
|---|
| 2026.08.21 | ₩84,334 | ₩84,575 | ₩83,346 | ₩84,201 | -0.16% | 16만 |
|---|
| 2026.08.20 | ₩83,025 | ₩84,454 | ₩82,958 | ₩83,920 | +1.08% | 8.8만 |
|---|
| 2026.08.19 | ₩86,271 | ₩86,739 | ₩83,078 | ₩83,506 | -3.21% | 17.6만 |
|---|
| 2026.08.18 | ₩85,804 | ₩86,485 | ₩84,187 | ₩85,790 | -0.02% | 6.4만 |
|---|
| 2026.08.17 | ₩85,403 | ₩86,832 | ₩84,695 | ₩85,964 | +0.66% | 11.5만 |
|---|
| 2026.08.14 | ₩86,151 | ₩86,899 | ₩85,550 | ₩85,737 | -0.48% | 6.1만 |
|---|
| 2026.08.13 | ₩86,164 | ₩86,952 | ₩85,777 | ₩86,298 | +0.16% | 5만 |
|---|
| 2026.08.12 | ₩85,536 | ₩85,991 | ₩84,160 | ₩85,630 | +0.11% | 7.2만 |
|---|
| 2026.08.11 | ₩83,559 | ₩85,470 | ₩83,559 | ₩84,989 | +1.71% | 6.5만 |
|---|
| 2026.08.10 | ₩84,120 | ₩84,989 | ₩83,279 | ₩83,826 | -0.35% | 8.4만 |
|---|
| 2026.08.07 | ₩84,909 | ₩85,136 | ₩83,506 | ₩84,601 | -0.36% | 7.3만 |
|---|
| 2026.08.06 | ₩86,365 | ₩86,886 | ₩84,855 | ₩85,229 | -1.31% | 13만 |
|---|
| 2026.08.05 | ₩85,790 | ₩86,512 | ₩84,254 | ₩85,737 | -0.06% | 22.6만 |
|---|
| 2026.08.04 | ₩84,695 | ₩86,792 | ₩84,321 | ₩85,657 | +1.14% | 10.9만 |
|---|
| 2026.08.03 | ₩84,414 | ₩85,536 | ₩83,720 | ₩84,762 | +0.41% | 12.5만 |
|---|
| 2026.07.31 | ₩81,555 | ₩83,626 | ₩81,315 | ₩83,359 | +2.21% | 10.3만 |
|---|
| 2026.07.30 | ₩82,210 | ₩82,771 | ₩80,727 | ₩81,689 | -0.63% | 12.1만 |
|---|
| 2026.07.29 | ₩83,252 | ₩83,813 | ₩81,849 | ₩81,970 | -1.54% | 9.4만 |
|---|
| 2026.07.28 | ₩83,065 | ₩84,267 | ₩82,905 | ₩83,479 | +0.50% | 8.2만 |
|---|
| 2026.07.27 | ₩82,678 | ₩83,586 | ₩81,956 | ₩82,277 | -0.48% | 9.9만 |
|---|
| 2026.07.24 | ₩81,021 | ₩82,891 | ₩80,273 | ₩82,143 | +1.38% | 15.8만 |
|---|
| 2026.07.23 | ₩79,992 | ₩81,555 | ₩78,750 | ₩80,888 | +1.12% | 14.3만 |
|---|
| 2026.07.22 | ₩81,956 | ₩82,076 | ₩79,458 | ₩80,607 | -1.65% | 11.7만 |
|---|
| 2026.07.21 | ₩80,527 | ₩82,451 | ₩77,534 | ₩82,451 | +2.39% | 20.6만 |
|---|
| 2026.07.20 | ₩83,118 | ₩83,426 | ₩81,622 | ₩82,010 | -1.33% | 11만 |
|---|
| 2026.07.17 | ₩84,508 | ₩84,842 | ₩82,410 | ₩83,092 | -1.68% | 14.1만 |
|---|
| 2026.07.16 | ₩82,784 | ₩85,576 | ₩82,477 | ₩85,082 | +2.78% | 10.9만 |
|---|
| 2026.07.15 | ₩82,036 | ₩83,786 | ₩81,970 | ₩82,557 | +0.64% | 10.5만 |
|---|
| 2026.07.14 | ₩82,718 | ₩83,346 | ₩81,409 | ₩82,036 | -0.82% | 10.9만 |
|---|
| 2026.07.13 | ₩81,542 | ₩83,225 | ₩80,821 | ₩82,437 | +1.10% | 14.1만 |
|---|
| 2026.07.10 | ₩80,994 | ₩81,636 | ₩79,284 | ₩81,141 | +0.18% | 8.3만 |
|---|
| 2026.07.09 | ₩79,431 | ₩81,435 | ₩79,431 | ₩81,328 | +2.39% | 8.2만 |
|---|
| 2026.07.08 | ₩81,155 | ₩82,090 | ₩79,164 | ₩79,431 | -2.12% | 11.9만 |
|---|
| 2026.07.07 | ₩82,010 | ₩82,945 | ₩81,101 | ₩81,649 | -0.44% | 10.1만 |
|---|
| 2026.07.06 | ₩81,903 | ₩83,265 | ₩80,888 | ₩81,809 | -0.11% | 14.1만 |
|---|
| 2026.07.02 | ₩83,626 | ₩85,162 | ₩81,502 | ₩81,742 | -2.25% | 11.6만 |
|---|
| 2026.07.01 | ₩81,916 | ₩83,626 | ₩81,529 | ₩83,479 | +1.91% | 9.9만 |
|---|
| 2026.06.30 | ₩81,489 | ₩81,983 | ₩80,487 | ₩81,622 | +0.16% | 13.6만 |
|---|
| 2026.06.29 | ₩81,836 | ₩81,836 | ₩80,540 | ₩81,489 | -0.42% | 12.6만 |
|---|
| 2026.06.26 | ₩79,552 | ₩82,330 | ₩79,405 | ₩81,796 | +2.82% | 44.7만 |
|---|
| 2026.06.25 | ₩80,220 | ₩80,781 | ₩78,082 | ₩79,284 | -1.17% | 18만 |
|---|
| 2026.06.24 | ₩79,792 | ₩81,101 | ₩78,750 | ₩80,099 | +0.39% | 16.3만 |
|---|
| 2026.06.23 | ₩78,670 | ₩80,046 | ₩78,242 | ₩79,779 | +1.41% | 12.7만 |
|---|
| 2026.06.22 | ₩77,374 | ₩79,231 | ₩77,374 | ₩78,483 | +1.43% | 13.3만 |
|---|
| 2026.06.18 | ₩78,657 | ₩79,218 | ₩76,666 | ₩77,521 | -1.44% | 46.1만 |
|---|
| 2026.06.17 | ₩78,603 | ₩79,298 | ₩76,559 | ₩77,414 | -1.51% | 15.8만 |
|---|
| 2026.06.16 | ₩79,084 | ₩80,794 | ₩78,323 | ₩78,603 | -0.61% | 13.4만 |
|---|
| 2026.06.15 | ₩81,061 | ₩81,288 | ₩78,096 | ₩78,523 | -3.13% | 16.3만 |
|---|
| 2026.06.12 | ₩82,157 | ₩83,332 | ₩80,968 | ₩81,061 | -1.33% | 19.6만 |
|---|
| 2026.06.11 | ₩81,248 | ₩82,344 | ₩79,872 | ₩82,170 | +1.13% | 12.9만 |
|---|
| 2026.06.10 | ₩80,420 | ₩81,636 | ₩79,672 | ₩80,847 | +0.53% | 13.1만 |
|---|
| 2026.06.09 | ₩79,979 | ₩82,157 | ₩79,979 | ₩80,166 | +0.23% | 14.6만 |
|---|
| 2026.06.08 | ₩78,817 | ₩80,393 | ₩78,817 | ₩79,765 | +1.20% | 9.8만 |
|---|
| 2026.06.05 | ₩77,802 | ₩79,485 | ₩74,930 | ₩78,777 | +1.25% | 11.4만 |
|---|
| 2026.06.04 | ₩75,731 | ₩78,136 | ₩75,731 | ₩78,082 | +3.10% | 8.7만 |
|---|
| 2026.06.03 | ₩76,840 | ₩78,042 | ₩74,943 | ₩75,063 | -2.31% | 8.1만 |
|---|
| 2026.06.02 | ₩76,172 | ₩77,949 | ₩75,611 | ₩77,775 | +2.10% | 12.1만 |
|---|
| 2026.06.01 | ₩76,559 | ₩77,000 | ₩75,076 | ₩76,492 | -0.09% | 10.4만 |
|---|
| 2026.05.29 | ₩77,094 | ₩77,668 | ₩76,760 | ₩77,174 | +0.10% | 15.7만 |
|---|
| 2026.05.28 | ₩76,867 | ₩77,681 | ₩75,451 | ₩77,227 | +0.47% | 9.9만 |
|---|
| 2026.05.27 | ₩77,321 | ₩78,189 | ₩75,905 | ₩76,813 | -0.66% | 13.2만 |
|---|
| 2026.05.26 | ₩76,773 | ₩78,002 | ₩75,531 | ₩77,160 | +0.50% | 9.4만 |
|---|
| 2026.05.22 | ₩76,907 | ₩77,241 | ₩74,809 | ₩76,573 | -0.43% | 13.5만 |
|---|
| 2026.05.21 | ₩75,330 | ₩76,439 | ₩74,141 | ₩76,239 | +1.21% | 25.3만 |
|---|
| 2026.05.20 | ₩74,636 | ₩75,958 | ₩74,636 | ₩75,330 | +0.93% | 20.5만 |
|---|
| 2026.05.19 | ₩74,636 | ₩74,849 | ₩74,008 | ₩74,462 | -0.23% | 8만 |
|---|
| 2026.05.18 | ₩74,115 | ₩74,889 | ₩73,714 | ₩74,676 | +0.76% | 14.3만 |
|---|
| 2026.05.15 | ₩74,235 | ₩74,662 | ₩72,952 | ₩73,460 | -1.04% | 7.7만 |
|---|
| 2026.05.14 | ₩74,475 | ₩75,811 | ₩74,328 | ₩74,502 | +0.04% | 10만 |
|---|
| 2026.05.13 | ₩74,676 | ₩75,210 | ₩73,928 | ₩74,462 | -0.29% | 11.3만 |
|---|
| 2026.05.12 | ₩74,796 | ₩75,410 | ₩74,075 | ₩74,876 | +0.11% | 11.5만 |
|---|
| 2026.05.11 | ₩74,903 | ₩75,945 | ₩74,542 | ₩75,103 | +0.27% | 10.1만 |
|---|
| 2026.05.08 | ₩75,811 | ₩76,412 | ₩74,903 | ₩75,210 | -0.79% | 5.7만 |
|---|
| 2026.05.07 | ₩76,145 | ₩76,987 | ₩75,451 | ₩75,945 | -0.26% | 20.2만 |
|---|
| 2026.05.06 | ₩76,132 | ₩77,080 | ₩75,197 | ₩76,012 | -0.16% | 14만 |
|---|
| 2026.05.05 | ₩74,823 | ₩76,265 | ₩74,462 | ₩75,798 | +1.30% | 6.8만 |
|---|
| 2026.05.04 | ₩75,771 | ₩76,145 | ₩72,832 | ₩74,702 | -1.41% | 7.8만 |
|---|
| 2026.05.01 | ₩75,290 | ₩76,987 | ₩74,141 | ₩75,891 | +0.80% | 7.5만 |
|---|
| 2026.04.30 | ₩74,141 | ₩76,052 | ₩74,141 | ₩75,210 | +1.44% | 7.3만 |
|---|
| 2026.04.29 | ₩76,760 | ₩77,681 | ₩74,288 | ₩74,609 | -2.80% | 10.4만 |
|---|
| 2026.04.28 | ₩75,597 | ₩77,481 | ₩75,263 | ₩77,120 | +2.01% | 14.6만 |
|---|
| 2026.04.27 | ₩74,876 | ₩77,013 | ₩74,876 | ₩75,237 | +0.48% | 10.2만 |
|---|
| 2026.04.24 | ₩75,317 | ₩75,878 | ₩74,569 | ₩75,237 | -0.11% | 13.1만 |
|---|
| 2026.04.23 | ₩75,771 | ₩76,880 | ₩72,271 | ₩75,678 | -0.12% | 13.6만 |
|---|
| 2026.04.22 | ₩75,210 | ₩77,935 | ₩74,422 | ₩75,718 | +0.67% | 28.1만 |
|---|
| 2026.04.21 | ₩73,580 | ₩76,105 | ₩73,380 | ₩75,384 | +2.45% | 21.7만 |
|---|
| 2026.04.20 | ₩76,492 | ₩77,160 | ₩74,809 | ₩74,956 | -2.01% | 20.9만 |
|---|
| 2026.04.17 | ₩75,130 | ₩79,365 | ₩74,889 | ₩77,187 | +2.74% | 36만 |
|---|
| 2026.04.16 | ₩74,809 | ₩77,468 | ₩73,193 | ₩73,634 | -1.57% | 57.9만 |
|---|
| 2026.04.15 | ₩78,563 | ₩79,258 | ₩77,374 | ₩78,643 | +0.10% | 11.8만 |
|---|
| 2026.04.14 | ₩78,082 | ₩78,910 | ₩77,107 | ₩78,617 | +0.68% | 11.3만 |
|---|
| 2026.04.13 | ₩77,561 | ₩78,590 | ₩77,134 | ₩78,189 | +0.81% | 8.2만 |
|---|
| 2026.04.10 | ₩79,178 | ₩79,752 | ₩77,655 | ₩78,029 | -1.45% | 6만 |
|---|
| 2026.04.09 | ₩76,492 | ₩79,538 | ₩76,292 | ₩79,525 | +3.96% | 14.4만 |
|---|
| 2026.04.08 | ₩76,452 | ₩78,804 | ₩76,292 | ₩77,054 | +0.79% | 14만 |
|---|
| 2026.04.07 | ₩74,609 | ₩75,223 | ₩73,727 | ₩74,956 | +0.47% | 16.3만 |
|---|
| 2026.04.06 | ₩73,741 | ₩75,143 | ₩73,206 | ₩74,702 | +1.30% | 15.8만 |
|---|
| 2026.04.02 | ₩72,659 | ₩74,355 | ₩72,258 | ₩73,807 | +1.58% | 12만 |
|---|
| 2026.04.01 | ₩73,153 | ₩74,622 | ₩73,086 | ₩73,407 | +0.35% | 11.5만 |
|---|
| 2026.03.31 | ₩72,445 | ₩73,994 | ₩71,737 | ₩72,805 | +0.50% | 16.9만 |
|---|
| 2026.03.30 | ₩72,204 | ₩72,592 | ₩70,949 | ₩71,964 | -0.33% | 19.4만 |
|---|
| 2026.03.27 | ₩71,283 | ₩72,004 | ₩71,136 | ₩71,443 | +0.22% | 4.2만 |
|---|
| 2026.03.26 | ₩70,802 | ₩72,111 | ₩70,147 | ₩71,937 | +1.60% | 10.3만 |
|---|
| 2026.03.25 | ₩72,124 | ₩72,992 | ₩68,798 | ₩71,202 | -1.28% | 9.5만 |
|---|
| 2026.03.24 | ₩70,655 | ₩72,445 | ₩69,239 | ₩71,416 | +1.08% | 7.6만 |
|---|
| 2026.03.23 | ₩70,815 | ₩72,578 | ₩69,118 | ₩71,283 | +0.66% | 7.2만 |
|---|
| 2026.03.20 | ₩69,546 | ₩70,468 | ₩68,076 | ₩69,386 | -0.23% | 15.2만 |
|---|
| 2026.03.19 | ₩67,783 | ₩69,867 | ₩67,515 | ₩69,212 | +2.11% | 16.1만 |
|---|
| 2026.03.18 | ₩69,332 | ₩69,746 | ₩67,970 | ₩68,477 | -1.23% | 5.2만 |
|---|
| 2026.03.17 | ₩70,027 | ₩70,655 | ₩69,279 | ₩69,479 | -0.78% | 7.6만 |
|---|
| 2026.03.16 | ₩69,573 | ₩70,655 | ₩68,504 | ₩69,733 | +0.23% | 7.1만 |
|---|
| 2026.03.13 | ₩70,909 | ₩71,389 | ₩68,557 | ₩69,065 | -2.60% | 7만 |
|---|
| 2026.03.12 | ₩69,559 | ₩71,563 | ₩67,529 | ₩70,628 | +1.54% | 17.8만 |
|---|
| 2026.03.11 | ₩70,855 | ₩71,336 | ₩69,599 | ₩69,987 | -1.23% | 8만 |
|---|
| 2026.03.10 | ₩69,546 | ₩72,739 | ₩68,718 | ₩71,136 | +2.29% | 12.2만 |
|---|
| 2026.03.09 | ₩68,891 | ₩70,428 | ₩67,449 | ₩70,267 | +2.00% | 7.4만 |
|---|
| 2026.03.06 | ₩70,040 | ₩70,575 | ₩68,197 | ₩70,080 | +0.06% | 9.4만 |
|---|
| 2026.03.05 | ₩72,431 | ₩72,792 | ₩70,962 | ₩71,790 | -0.89% | 10.4만 |
|---|
| 2026.03.04 | ₩74,021 | ₩74,542 | ₩73,006 | ₩73,300 | -0.97% | 7.2만 |
|---|
| 2026.03.03 | ₩73,353 | ₩74,716 | ₩71,737 | ₩73,687 | +0.46% | 10.2만 |
|---|
| 2026.03.02 | ₩73,407 | ₩76,038 | ₩73,407 | ₩74,649 | +1.69% | 9.7만 |
|---|
| 2026.02.27 | ₩79,952 | ₩80,126 | ₩74,462 | ₩74,596 | -6.70% | 13.1만 |
|---|
| 2026.02.26 | ₩82,143 | ₩82,825 | ₩80,420 | ₩80,968 | -1.43% | 18.1만 |
|---|
| 2026.02.25 | ₩80,113 | ₩81,970 | ₩79,431 | ₩81,596 | +1.85% | 7.1만 |
|---|
| 2026.02.24 | ₩79,525 | ₩79,912 | ₩77,895 | ₩79,418 | -0.13% | 8만 |
|---|
| 2026.02.23 | ₩80,821 | ₩82,477 | ₩78,430 | ₩78,951 | -2.31% | 9.8만 |
|---|
| 2026.02.20 | ₩79,752 | ₩81,502 | ₩78,710 | ₩81,115 | +1.71% | 4만 |
|---|
| 2026.02.19 | ₩79,204 | ₩80,019 | ₩78,804 | ₩79,699 | +0.62% | 3.6만 |
|---|
| 2026.02.18 | ₩80,460 | ₩80,460 | ₩78,430 | ₩79,699 | -0.95% | 5.7만 |
|---|
| 2026.02.17 | ₩79,378 | ₩79,685 | ₩78,576 | ₩78,576 | -1.01% | 3.2만 |
|---|
| 2026.02.13 | ₩77,935 | ₩79,138 | ₩77,815 | ₩77,815 | -0.15% | 2.6만 |
|---|
| 2026.02.12 | ₩78,576 | ₩79,779 | ₩77,441 | ₩78,550 | -0.03% | 5.2만 |
|---|
| 2026.02.11 | ₩79,338 | ₩79,832 | ₩77,775 | ₩78,096 | -1.57% | 3.5만 |
|---|
| 2026.02.10 | ₩78,657 | ₩78,951 | ₩78,029 | ₩78,389 | -0.34% | 2.7만 |
|---|
| 2026.02.09 | ₩78,857 | ₩79,632 | ₩77,895 | ₩78,403 | -0.58% | 3.9만 |
|---|
| 2026.02.06 | ₩80,099 | ₩81,569 | ₩78,763 | ₩79,351 | -0.93% | 4.8만 |
|---|
| 2026.02.05 | ₩78,176 | ₩80,273 | ₩76,960 | ₩79,912 | +2.22% | 5.3만 |
|---|
| 2026.02.04 | ₩77,962 | ₩79,418 | ₩77,561 | ₩77,802 | -0.21% | 5.5만 |
|---|
| 2026.02.03 | ₩74,983 | ₩77,481 | ₩72,458 | ₩77,254 | +3.03% | 7.5만 |
|---|
| 2026.02.02 | ₩73,554 | ₩75,971 | ₩70,254 | ₩75,384 | +2.49% | 3.9만 |
|---|
| 2026.01.30 | ₩71,683 | ₩74,034 | ₩70,962 | ₩73,393 | +2.39% | 4.1만 |
|---|
| 2026.01.29 | ₩72,418 | ₩73,367 | ₩72,111 | ₩73,019 | +0.83% | 2만 |
|---|
| 2026.01.28 | ₩73,019 | ₩73,220 | ₩71,042 | ₩71,737 | -1.76% | 5.1만 |
|---|
| 2026.01.27 | ₩73,206 | ₩73,647 | ₩72,351 | ₩72,765 | -0.60% | 3.1만 |
|---|
| 2026.01.26 | ₩72,485 | ₩73,660 | ₩71,296 | ₩72,191 | -0.41% | 3.7만 |
|---|
| 2026.01.23 | ₩77,909 | ₩78,149 | ₩72,151 | ₩72,151 | -7.39% | 4.8만 |
|---|
| 2026.01.22 | ₩76,145 | ₩78,510 | ₩75,958 | ₩78,510 | +3.11% | 4.3만 |
|---|
| 2026.01.21 | ₩72,992 | ₩76,479 | ₩72,926 | ₩75,958 | +4.06% | 5.4만 |
|---|
| 2026.01.20 | ₩73,260 | ₩74,315 | ₩66,273 | ₩72,699 | -0.77% | 4.8만 |
|---|
| 2026.01.16 | ₩74,342 | ₩74,769 | ₩73,994 | ₩74,409 | +0.09% | 8.8만 |
|---|
| 2026.01.15 | ₩71,590 | ₩74,716 | ₩71,590 | ₩74,609 | +4.22% | 6.2만 |
|---|
| 2026.01.14 | ₩70,401 | ₩71,283 | ₩70,000 | ₩70,949 | +0.78% | 6.6만 |
|---|
| 2026.01.13 | ₩70,134 | ₩70,534 | ₩69,479 | ₩70,347 | +0.30% | 4.2만 |
|---|
| 2026.01.12 | ₩69,893 | ₩70,241 | ₩69,559 | ₩69,853 | -0.06% | 2.1만 |
|---|
| 2026.01.09 | ₩71,804 | ₩72,271 | ₩70,361 | ₩70,521 | -1.79% | 4만 |
|---|
| 2026.01.08 | ₩69,786 | ₩72,071 | ₩69,492 | ₩71,804 | +2.89% | 12.5만 |
|---|
| 2026.01.07 | ₩70,454 | ₩70,454 | ₩68,798 | ₩69,746 | -1.00% | 3.8만 |
|---|
| 2026.01.06 | ₩70,534 | ₩70,735 | ₩68,878 | ₩70,321 | -0.30% | 3.8만 |
|---|
| 2026.01.05 | ₩69,359 | ₩71,630 | ₩69,012 | ₩70,802 | +2.08% | 8.7만 |
|---|
| 2026.01.02 | ₩69,199 | ₩69,880 | ₩68,036 | ₩69,065 | -0.19% | 4.9만 |
|---|
| 2025.12.31 | ₩69,319 | ₩69,332 | ₩68,504 | ₩68,825 | -0.71% | 2.8만 |
|---|
| 2025.12.30 | ₩69,626 | ₩70,361 | ₩68,838 | ₩69,212 | -0.59% | 3.9만 |
|---|
| 2025.12.29 | ₩70,468 | ₩70,681 | ₩69,533 | ₩69,626 | -1.19% | 2.3만 |
|---|
| 2025.12.26 | ₩71,055 | ₩71,082 | ₩70,134 | ₩70,548 | -0.71% | 3.1만 |
|---|
| 2025.12.24 | ₩70,668 | ₩71,242 | ₩70,334 | ₩70,655 | -0.02% | 1.4만 |
|---|
| 2025.12.23 | ₩70,802 | ₩71,563 | ₩70,468 | ₩70,668 | -0.19% | 3.8만 |
|---|
| 2025.12.22 | ₩71,470 | ₩72,765 | ₩70,842 | ₩71,055 | -0.58% | 4.7만 |
|---|
| 2025.12.19 | ₩73,086 | ₩73,941 | ₩71,002 | ₩71,470 | -2.21% | 6.6만 |
|---|
| 2025.12.18 | ₩73,807 | ₩74,195 | ₩72,859 | ₩73,033 | -1.05% | 4.7만 |
|---|
| 2025.12.17 | ₩73,901 | ₩74,689 | ₩73,139 | ₩73,193 | -0.96% | 3.9만 |
|---|
| 2025.12.16 | ₩74,475 | ₩74,943 | ₩73,620 | ₩73,821 | -0.88% | 12.4만 |
|---|
| 2025.12.15 | ₩73,807 | ₩74,916 | ₩73,353 | ₩74,141 | +0.45% | 16.6만 |
|---|
| 2025.12.12 | ₩74,141 | ₩75,784 | ₩72,992 | ₩73,433 | -0.95% | 6.1만 |
|---|
| 2025.12.11 | ₩73,019 | ₩74,943 | ₩73,019 | ₩73,527 | +0.70% | 17.3만 |
|---|
| 2025.12.10 | ₩70,454 | ₩73,580 | ₩70,214 | ₩73,046 | +3.68% | 13.2만 |
|---|
| 2025.12.09 | ₩70,000 | ₩71,136 | ₩69,947 | ₩70,414 | +0.59% | 6.3만 |
|---|
| 2025.12.08 | ₩69,867 | ₩70,575 | ₩69,479 | ₩70,120 | +0.36% | 6.7만 |
|---|
| 2025.12.05 | ₩70,147 | ₩70,281 | ₩69,546 | ₩69,706 | -0.63% | 2.9만 |
|---|
| 2025.12.04 | ₩70,267 | ₩70,334 | ₩69,773 | ₩69,933 | -0.48% | 2.5만 |
|---|
| 2025.12.03 | ₩68,263 | ₩70,214 | ₩68,263 | ₩70,080 | +2.66% | 10.5만 |
|---|
| 2025.12.02 | ₩69,466 | ₩69,800 | ₩67,996 | ₩67,996 | -2.12% | 2.7만 |
|---|
| 2025.12.01 | ₩67,449 | ₩69,145 | ₩67,181 | ₩68,945 | +2.22% | 2.6만 |
|---|
| 2025.11.28 | ₩68,130 | ₩68,651 | ₩67,702 | ₩67,809 | -0.47% | 1.7만 |
|---|
| 2025.11.26 | ₩68,557 | ₩68,798 | ₩67,315 | ₩68,076 | -0.70% | 2.4만 |
|---|
| 2025.11.25 | ₩66,741 | ₩68,971 | ₩66,741 | ₩68,263 | +2.28% | 2.2만 |
|---|
| 2025.11.24 | ₩66,393 | ₩70,267 | ₩65,926 | ₩66,393 | 0.00% | 1.9만 |
|---|
| 2025.11.21 | ₩64,483 | ₩67,128 | ₩64,483 | ₩66,487 | +3.11% | 4.2만 |
|---|
| 2025.11.20 | ₩64,977 | ₩66,313 | ₩64,296 | ₩64,376 | -0.93% | 2만 |
|---|
| 2025.11.19 | ₩63,655 | ₩65,124 | ₩63,655 | ₩64,069 | +0.65% | 2.4만 |
|---|
| 2025.11.18 | ₩63,027 | ₩64,429 | ₩62,800 | ₩64,015 | +1.57% | 2.5만 |
|---|
| 2025.11.17 | ₩66,099 | ₩66,393 | ₩62,893 | ₩62,893 | -4.85% | 3.5만 |
|---|
| 2025.11.14 | ₩64,643 | ₩66,166 | ₩63,788 | ₩65,779 | +1.76% | 4.3만 |
|---|
| 2025.11.13 | ₩64,830 | ₩65,966 | ₩64,069 | ₩64,750 | -0.12% | 4.5만 |
|---|
| 2025.11.12 | ₩66,473 | ₩66,567 | ₩64,964 | ₩64,964 | -2.27% | 2.1만 |
|---|
| 2025.11.11 | ₩63,895 | ₩65,565 | ₩63,828 | ₩65,017 | +1.76% | 1.9만 |
|---|
| 2025.11.10 | ₩63,107 | ₩64,096 | ₩62,519 | ₩63,721 | +0.97% | 2.7만 |
|---|
| 2025.11.07 | ₩59,500 | ₩62,279 | ₩58,779 | ₩62,279 | +4.67% | 4.9만 |
|---|
| 2025.11.06 | ₩59,260 | ₩59,981 | ₩58,378 | ₩59,273 | +0.02% | 1.6만 |
|---|
| 2025.11.05 | ₩59,888 | ₩61,397 | ₩58,752 | ₩59,700 | -0.31% | 4.1만 |
|---|
| 2025.11.04 | ₩58,926 | ₩59,968 | ₩58,458 | ₩59,340 | +0.70% | 1.3만 |
|---|
| 2025.11.03 | ₩58,445 | ₩59,727 | ₩54,651 | ₩58,926 | +0.82% | 2만 |
|---|
| 2025.10.31 | ₩58,218 | ₩59,660 | ₩57,844 | ₩58,565 | +0.60% | 2.5만 |
|---|
| 2025.10.30 | ₩59,313 | ₩60,422 | ₩58,685 | ₩58,699 | -1.04% | 1.2만 |
|---|
| 2025.10.29 | ₩59,874 | ₩60,956 | ₩58,178 | ₩58,605 | -2.12% | 2.7만 |
|---|
| 2025.10.28 | ₩56,735 | ₩60,596 | ₩56,735 | ₩59,874 | +5.53% | 2.5만 |
|---|
| 2025.10.27 | ₩58,017 | ₩58,017 | ₩56,414 | ₩56,414 | -2.76% | 1.8만 |
|---|
| 2025.10.24 | ₩57,456 | ₩57,510 | ₩57,162 | ₩57,296 | -0.28% | 1만 |
|---|
| 2025.10.23 | ₩56,802 | ₩56,802 | ₩55,840 | ₩56,080 | -1.27% | 1.7만 |
|---|
| 2025.10.22 | ₩56,708 | ₩57,363 | ₩56,307 | ₩56,828 | +0.21% | 2.1만 |
|---|
| 2025.10.21 | ₩56,307 | ₩56,788 | ₩56,080 | ₩56,441 | +0.24% | 2만 |
|---|
| 2025.10.20 | ₩55,305 | ₩56,895 | ₩55,305 | ₩56,374 | +1.93% | 2.8만 |
|---|
| 2025.10.17 | ₩55,118 | ₩55,639 | ₩54,637 | ₩54,971 | -0.27% | 1.6만 |
|---|
| 2025.10.16 | ₩57,443 | ₩57,510 | ₩54,771 | ₩55,038 | -4.19% | 2만 |
|---|
| 2025.10.15 | ₩58,912 | ₩59,179 | ₩57,055 | ₩57,950 | -1.63% | 1.2만 |
|---|
| 2025.10.14 | ₩56,361 | ₩58,485 | ₩56,361 | ₩58,338 | +3.51% | 1.4만 |
|---|
| 2025.10.13 | ₩56,428 | ₩56,428 | ₩55,412 | ₩56,347 | -0.14% | 2.1만 |
|---|
| 2025.10.10 | ₩57,443 | ₩57,510 | ₩55,439 | ₩55,439 | -3.49% | 1.6만 |
|---|