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 | ₩80,455 | ₩80,535 | ₩79,785 | ₩79,852 | -0.75% | 4.9만 |
| 2026.10.08 | ₩79,585 | ₩81,030 | ₩79,384 | ₩80,856 | +1.60% | 6.5만 |
| 2026.10.07 | ₩80,080 | ₩80,294 | ₩79,357 | ₩80,120 | +0.05% | 5.5만 |
| 2026.10.06 | ₩81,258 | ₩82,088 | ₩80,829 | ₩80,910 | -0.43% | 8만 |
| 2026.10.05 | ₩81,793 | ₩81,793 | ₩80,896 | ₩81,218 | -0.70% | 5.1만 |
| 2026.10.02 | ₩81,030 | ₩82,115 | ₩80,602 | ₩81,459 | +0.53% | 4.7만 |
| 2026.10.01 | ₩78,862 | ₩80,160 | ₩77,925 | ₩80,160 | +1.65% | 6만 |
| 2026.09.30 | ₩79,585 | ₩80,040 | ₩78,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,330 |
| -0.32% |
| 10.1만 |
| 2026.09.29 | ₩80,629 | ₩81,178 | ₩78,380 | ₩79,718 | -1.13% | 9.3만 |
|---|
| 2026.09.28 | ₩80,655 | ₩81,419 | ₩79,986 | ₩80,227 | -0.53% | 6.3만 |
|---|
| 2026.09.25 | ₩80,709 | ₩81,472 | ₩79,959 | ₩81,151 | +0.55% | 9만 |
|---|
| 2026.09.24 | ₩80,415 | ₩80,896 | ₩79,585 | ₩80,535 | +0.15% | 5.7만 |
|---|
| 2026.09.23 | ₩80,709 | ₩80,803 | ₩79,839 | ₩80,120 | -0.73% | 12.5만 |
|---|
| 2026.09.22 | ₩82,315 | ₩82,623 | ₩80,749 | ₩81,004 | -1.59% | 8.8만 |
|---|
| 2026.09.21 | ₩82,489 | ₩83,627 | ₩81,874 | ₩81,967 | -0.63% | 11.7만 |
|---|
| 2026.09.18 | ₩82,235 | ₩83,346 | ₩81,713 | ₩82,570 | +0.41% | 17.3만 |
|---|
| 2026.09.17 | ₩82,851 | ₩83,734 | ₩81,218 | ₩82,744 | -0.13% | 7.6만 |
|---|
| 2026.09.16 | ₩85,394 | ₩85,582 | ₩80,709 | ₩82,034 | -3.93% | 12만 |
|---|
| 2026.09.15 | ₩85,006 | ₩85,274 | ₩83,895 | ₩85,033 | +0.03% | 12.2만 |
|---|
| 2026.09.14 | ₩84,685 | ₩85,341 | ₩84,069 | ₩84,471 | -0.25% | 12.9만 |
|---|
| 2026.09.11 | ₩85,595 | ₩86,211 | ₩83,386 | ₩84,497 | -1.28% | 7.6만 |
|---|
| 2026.09.10 | ₩83,065 | ₩84,966 | ₩82,530 | ₩84,899 | +2.21% | 5.6만 |
|---|
| 2026.09.09 | ₩83,266 | ₩83,935 | ₩82,423 | ₩83,253 | -0.02% | 6.6만 |
|---|
| 2026.09.08 | ₩84,765 | ₩85,435 | ₩83,935 | ₩84,082 | -0.81% | 7.9만 |
|---|
| 2026.09.04 | ₩83,815 | ₩85,702 | ₩83,815 | ₩85,247 | +1.71% | 7.4만 |
|---|
| 2026.09.03 | ₩84,056 | ₩85,073 | ₩84,056 | ₩84,190 | +0.16% | 7.4만 |
|---|
| 2026.09.02 | ₩81,499 | ₩83,895 | ₩81,338 | ₩83,761 | +2.78% | 8.5만 |
|---|
| 2026.09.01 | ₩81,593 | ₩82,449 | ₩80,963 | ₩81,378 | -0.26% | 6.8만 |
|---|
| 2026.08.31 | ₩82,945 | ₩83,172 | ₩81,927 | ₩82,128 | -0.98% | 8만 |
|---|
| 2026.08.28 | ₩83,868 | ₩84,993 | ₩82,931 | ₩83,346 | -0.62% | 10.1만 |
|---|
| 2026.08.27 | ₩82,623 | ₩83,467 | ₩81,659 | ₩83,253 | +0.76% | 9.5만 |
|---|
| 2026.08.26 | ₩83,614 | ₩84,176 | ₩82,878 | ₩82,958 | -0.78% | 7.7만 |
|---|
| 2026.08.25 | ₩84,979 | ₩84,979 | ₩83,012 | ₩83,159 | -2.14% | 12.7만 |
|---|
| 2026.08.24 | ₩84,243 | ₩85,515 | ₩83,788 | ₩84,350 | +0.13% | 11.1만 |
|---|
| 2026.08.21 | ₩84,511 | ₩84,752 | ₩83,520 | ₩84,377 | -0.16% | 16만 |
|---|
| 2026.08.20 | ₩83,199 | ₩84,631 | ₩83,132 | ₩84,096 | +1.08% | 8.8만 |
|---|
| 2026.08.19 | ₩86,452 | ₩86,920 | ₩83,253 | ₩83,681 | -3.21% | 17.6만 |
|---|
| 2026.08.18 | ₩85,983 | ₩86,666 | ₩84,364 | ₩85,970 | -0.02% | 6.4만 |
|---|
| 2026.08.17 | ₩85,582 | ₩87,014 | ₩84,872 | ₩86,144 | +0.66% | 11.5만 |
|---|
| 2026.08.14 | ₩86,331 | ₩87,081 | ₩85,729 | ₩85,916 | -0.48% | 6.1만 |
|---|
| 2026.08.13 | ₩86,345 | ₩87,135 | ₩85,957 | ₩86,479 | +0.16% | 5만 |
|---|
| 2026.08.12 | ₩85,716 | ₩86,171 | ₩84,337 | ₩85,809 | +0.11% | 7.2만 |
|---|
| 2026.08.11 | ₩83,734 | ₩85,649 | ₩83,734 | ₩85,167 | +1.71% | 6.5만 |
|---|
| 2026.08.10 | ₩84,297 | ₩85,167 | ₩83,453 | ₩84,002 | -0.35% | 8.4만 |
|---|
| 2026.08.07 | ₩85,087 | ₩85,314 | ₩83,681 | ₩84,779 | -0.36% | 7.3만 |
|---|
| 2026.08.06 | ₩86,546 | ₩87,068 | ₩85,033 | ₩85,408 | -1.31% | 13만 |
|---|
| 2026.08.05 | ₩85,970 | ₩86,693 | ₩84,431 | ₩85,916 | -0.06% | 22.6만 |
|---|
| 2026.08.04 | ₩84,872 | ₩86,974 | ₩84,497 | ₩85,836 | +1.14% | 10.9만 |
|---|
| 2026.08.03 | ₩84,591 | ₩85,716 | ₩83,895 | ₩84,939 | +0.41% | 12.5만 |
|---|
| 2026.07.31 | ₩81,726 | ₩83,801 | ₩81,485 | ₩83,534 | +2.21% | 10.3만 |
|---|
| 2026.07.30 | ₩82,382 | ₩82,945 | ₩80,896 | ₩81,860 | -0.63% | 12.1만 |
|---|
| 2026.07.29 | ₩83,427 | ₩83,989 | ₩82,021 | ₩82,141 | -1.54% | 9.4만 |
|---|
| 2026.07.28 | ₩83,239 | ₩84,444 | ₩83,078 | ₩83,654 | +0.50% | 8.2만 |
|---|
| 2026.07.27 | ₩82,851 | ₩83,761 | ₩82,128 | ₩82,449 | -0.48% | 9.9만 |
|---|
| 2026.07.24 | ₩81,191 | ₩83,065 | ₩80,441 | ₩82,315 | +1.38% | 15.8만 |
|---|
| 2026.07.23 | ₩80,160 | ₩81,726 | ₩78,915 | ₩81,057 | +1.12% | 14.3만 |
|---|
| 2026.07.22 | ₩82,128 | ₩82,248 | ₩79,625 | ₩80,776 | -1.65% | 11.7만 |
|---|
| 2026.07.21 | ₩80,696 | ₩82,623 | ₩77,697 | ₩82,623 | +2.39% | 20.6만 |
|---|
| 2026.07.20 | ₩83,293 | ₩83,601 | ₩81,793 | ₩82,182 | -1.33% | 11만 |
|---|
| 2026.07.17 | ₩84,685 | ₩85,020 | ₩82,583 | ₩83,266 | -1.68% | 14.1만 |
|---|
| 2026.07.16 | ₩82,958 | ₩85,756 | ₩82,650 | ₩85,261 | +2.78% | 10.9만 |
|---|
| 2026.07.15 | ₩82,208 | ₩83,962 | ₩82,141 | ₩82,730 | +0.64% | 10.5만 |
|---|
| 2026.07.14 | ₩82,891 | ₩83,520 | ₩81,579 | ₩82,208 | -0.82% | 10.9만 |
|---|
| 2026.07.13 | ₩81,713 | ₩83,400 | ₩80,990 | ₩82,610 | +1.10% | 14.1만 |
|---|
| 2026.07.10 | ₩81,164 | ₩81,807 | ₩79,451 | ₩81,311 | +0.18% | 8.3만 |
|---|
| 2026.07.09 | ₩79,598 | ₩81,606 | ₩79,598 | ₩81,499 | +2.39% | 8.2만 |
|---|
| 2026.07.08 | ₩81,325 | ₩82,262 | ₩79,330 | ₩79,598 | -2.12% | 11.9만 |
|---|
| 2026.07.07 | ₩82,182 | ₩83,119 | ₩81,271 | ₩81,820 | -0.44% | 10.1만 |
|---|
| 2026.07.06 | ₩82,074 | ₩83,440 | ₩81,057 | ₩81,981 | -0.11% | 14.1만 |
|---|
| 2026.07.02 | ₩83,801 | ₩85,341 | ₩81,673 | ₩81,914 | -2.25% | 11.6만 |
|---|
| 2026.07.01 | ₩82,088 | ₩83,801 | ₩81,700 | ₩83,654 | +1.91% | 9.9만 |
|---|
| 2026.06.30 | ₩81,659 | ₩82,155 | ₩80,655 | ₩81,793 | +0.16% | 13.6만 |
|---|
| 2026.06.29 | ₩82,008 | ₩82,008 | ₩80,709 | ₩81,659 | -0.42% | 12.6만 |
|---|
| 2026.06.26 | ₩79,718 | ₩82,503 | ₩79,571 | ₩81,967 | +2.82% | 44.7만 |
|---|
| 2026.06.25 | ₩80,388 | ₩80,950 | ₩78,246 | ₩79,451 | -1.17% | 18만 |
|---|
| 2026.06.24 | ₩79,959 | ₩81,271 | ₩78,915 | ₩80,267 | +0.39% | 16.3만 |
|---|
| 2026.06.23 | ₩78,835 | ₩80,214 | ₩78,406 | ₩79,946 | +1.41% | 12.7만 |
|---|
| 2026.06.22 | ₩77,536 | ₩79,397 | ₩77,536 | ₩78,647 | +1.43% | 13.3만 |
|---|
| 2026.06.18 | ₩78,821 | ₩79,384 | ₩76,827 | ₩77,684 | -1.44% | 46.1만 |
|---|
| 2026.06.17 | ₩78,768 | ₩79,464 | ₩76,720 | ₩77,577 | -1.51% | 15.8만 |
|---|
| 2026.06.16 | ₩79,250 | ₩80,963 | ₩78,487 | ₩78,768 | -0.61% | 13.4만 |
|---|
| 2026.06.15 | ₩81,231 | ₩81,459 | ₩78,259 | ₩78,688 | -3.13% | 16.3만 |
|---|
| 2026.06.12 | ₩82,329 | ₩83,507 | ₩81,137 | ₩81,231 | -1.33% | 19.6만 |
|---|
| 2026.06.11 | ₩81,419 | ₩82,516 | ₩80,040 | ₩82,342 | +1.13% | 12.9만 |
|---|
| 2026.06.10 | ₩80,589 | ₩81,807 | ₩79,839 | ₩81,017 | +0.53% | 13.1만 |
|---|
| 2026.06.09 | ₩80,147 | ₩82,329 | ₩80,147 | ₩80,334 | +0.23% | 14.6만 |
|---|
| 2026.06.08 | ₩78,982 | ₩80,562 | ₩78,982 | ₩79,933 | +1.20% | 9.8만 |
|---|
| 2026.06.05 | ₩77,965 | ₩79,651 | ₩75,087 | ₩78,942 | +1.25% | 11.4만 |
|---|
| 2026.06.04 | ₩75,890 | ₩78,299 | ₩75,890 | ₩78,246 | +3.10% | 8.7만 |
|---|
| 2026.06.03 | ₩77,001 | ₩78,206 | ₩75,100 | ₩75,220 | -2.31% | 8.1만 |
|---|
| 2026.06.02 | ₩76,332 | ₩78,112 | ₩75,769 | ₩77,938 | +2.10% | 12.1만 |
|---|
| 2026.06.01 | ₩76,720 | ₩77,162 | ₩75,234 | ₩76,653 | -0.09% | 10.4만 |
|---|
| 2026.05.29 | ₩77,255 | ₩77,831 | ₩76,921 | ₩77,336 | +0.10% | 15.7만 |
|---|
| 2026.05.28 | ₩77,028 | ₩77,844 | ₩75,609 | ₩77,389 | +0.47% | 9.9만 |
|---|
| 2026.05.27 | ₩77,483 | ₩78,353 | ₩76,064 | ₩76,974 | -0.66% | 13.2만 |
|---|
| 2026.05.26 | ₩76,934 | ₩78,166 | ₩75,689 | ₩77,322 | +0.50% | 9.4만 |
|---|
| 2026.05.22 | ₩77,068 | ₩77,402 | ₩74,966 | ₩76,733 | -0.43% | 13.5만 |
|---|
| 2026.05.21 | ₩75,488 | ₩76,599 | ₩74,297 | ₩76,398 | +1.21% | 25.3만 |
|---|
| 2026.05.20 | ₩74,792 | ₩76,117 | ₩74,792 | ₩75,488 | +0.93% | 20.5만 |
|---|
| 2026.05.19 | ₩74,792 | ₩75,006 | ₩74,163 | ₩74,618 | -0.23% | 8만 |
|---|
| 2026.05.18 | ₩74,270 | ₩75,046 | ₩73,868 | ₩74,832 | +0.76% | 14.3만 |
|---|
| 2026.05.15 | ₩74,390 | ₩74,819 | ₩73,105 | ₩73,614 | -1.04% | 7.7만 |
|---|
| 2026.05.14 | ₩74,631 | ₩75,970 | ₩74,484 | ₩74,658 | +0.04% | 10만 |
|---|
| 2026.05.13 | ₩74,832 | ₩75,368 | ₩74,083 | ₩74,618 | -0.29% | 11.3만 |
|---|
| 2026.05.12 | ₩74,953 | ₩75,568 | ₩74,230 | ₩75,033 | +0.11% | 11.5만 |
|---|
| 2026.05.11 | ₩75,060 | ₩76,104 | ₩74,698 | ₩75,261 | +0.27% | 10.1만 |
|---|
| 2026.05.08 | ₩75,970 | ₩76,572 | ₩75,060 | ₩75,368 | -0.79% | 5.7만 |
|---|
| 2026.05.07 | ₩76,305 | ₩77,148 | ₩75,609 | ₩76,104 | -0.26% | 20.2만 |
|---|
| 2026.05.06 | ₩76,291 | ₩77,242 | ₩75,354 | ₩76,171 | -0.16% | 14만 |
|---|
| 2026.05.05 | ₩74,979 | ₩76,425 | ₩74,618 | ₩75,957 | +1.30% | 6.8만 |
|---|
| 2026.05.04 | ₩75,930 | ₩76,305 | ₩72,985 | ₩74,859 | -1.41% | 7.8만 |
|---|
| 2026.05.01 | ₩75,448 | ₩77,148 | ₩74,297 | ₩76,050 | +0.80% | 7.5만 |
|---|
| 2026.04.30 | ₩74,297 | ₩76,211 | ₩74,297 | ₩75,368 | +1.44% | 7.3만 |
|---|
| 2026.04.29 | ₩76,921 | ₩77,844 | ₩74,444 | ₩74,765 | -2.80% | 10.4만 |
|---|
| 2026.04.28 | ₩75,756 | ₩77,643 | ₩75,421 | ₩77,282 | +2.01% | 14.6만 |
|---|
| 2026.04.27 | ₩75,033 | ₩77,175 | ₩75,033 | ₩75,394 | +0.48% | 10.2만 |
|---|
| 2026.04.24 | ₩75,475 | ₩76,037 | ₩74,725 | ₩75,394 | -0.11% | 13.1만 |
|---|
| 2026.04.23 | ₩75,930 | ₩77,041 | ₩72,423 | ₩75,836 | -0.12% | 13.6만 |
|---|
| 2026.04.22 | ₩75,368 | ₩78,099 | ₩74,578 | ₩75,876 | +0.67% | 28.1만 |
|---|
| 2026.04.21 | ₩73,734 | ₩76,265 | ₩73,534 | ₩75,542 | +2.45% | 21.7만 |
|---|
| 2026.04.20 | ₩76,653 | ₩77,322 | ₩74,966 | ₩75,113 | -2.01% | 20.9만 |
|---|
| 2026.04.17 | ₩75,287 | ₩79,531 | ₩75,046 | ₩77,349 | +2.74% | 36만 |
|---|
| 2026.04.16 | ₩74,966 | ₩77,630 | ₩73,346 | ₩73,788 | -1.57% | 57.9만 |
|---|
| 2026.04.15 | ₩78,728 | ₩79,424 | ₩77,536 | ₩78,808 | +0.10% | 11.8만 |
|---|
| 2026.04.14 | ₩78,246 | ₩79,076 | ₩77,269 | ₩78,781 | +0.68% | 11.3만 |
|---|
| 2026.04.13 | ₩77,724 | ₩78,755 | ₩77,295 | ₩78,353 | +0.81% | 8.2만 |
|---|
| 2026.04.10 | ₩79,344 | ₩79,919 | ₩77,817 | ₩78,192 | -1.45% | 6만 |
|---|
| 2026.04.09 | ₩76,653 | ₩79,705 | ₩76,452 | ₩79,692 | +3.96% | 14.4만 |
|---|
| 2026.04.08 | ₩76,613 | ₩78,969 | ₩76,452 | ₩77,215 | +0.79% | 14만 |
|---|
| 2026.04.07 | ₩74,765 | ₩75,381 | ₩73,882 | ₩75,113 | +0.47% | 16.3만 |
|---|
| 2026.04.06 | ₩73,895 | ₩75,301 | ₩73,360 | ₩74,859 | +1.30% | 15.8만 |
|---|
| 2026.04.02 | ₩72,811 | ₩74,511 | ₩72,409 | ₩73,962 | +1.58% | 12만 |
|---|
| 2026.04.01 | ₩73,306 | ₩74,779 | ₩73,239 | ₩73,560 | +0.35% | 11.5만 |
|---|
| 2026.03.31 | ₩72,597 | ₩74,149 | ₩71,887 | ₩72,958 | +0.50% | 16.9만 |
|---|
| 2026.03.30 | ₩72,356 | ₩72,744 | ₩71,097 | ₩72,115 | -0.33% | 19.4만 |
|---|
| 2026.03.27 | ₩71,432 | ₩72,155 | ₩71,285 | ₩71,593 | +0.22% | 4.2만 |
|---|
| 2026.03.26 | ₩70,950 | ₩72,262 | ₩70,294 | ₩72,088 | +1.60% | 10.3만 |
|---|
| 2026.03.25 | ₩72,275 | ₩73,145 | ₩68,942 | ₩71,352 | -1.28% | 9.5만 |
|---|
| 2026.03.24 | ₩70,803 | ₩72,597 | ₩69,384 | ₩71,566 | +1.08% | 7.6만 |
|---|
| 2026.03.23 | ₩70,963 | ₩72,730 | ₩69,263 | ₩71,432 | +0.66% | 7.2만 |
|---|
| 2026.03.20 | ₩69,692 | ₩70,615 | ₩68,219 | ₩69,531 | -0.23% | 15.2만 |
|---|
| 2026.03.19 | ₩67,925 | ₩70,013 | ₩67,657 | ₩69,357 | +2.11% | 16.1만 |
|---|
| 2026.03.18 | ₩69,477 | ₩69,892 | ₩68,112 | ₩68,621 | -1.23% | 5.2만 |
|---|
| 2026.03.17 | ₩70,174 | ₩70,803 | ₩69,424 | ₩69,625 | -0.78% | 7.6만 |
|---|
| 2026.03.16 | ₩69,718 | ₩70,803 | ₩68,648 | ₩69,879 | +0.23% | 7.1만 |
|---|
| 2026.03.13 | ₩71,057 | ₩71,539 | ₩68,701 | ₩69,210 | -2.60% | 7만 |
|---|
| 2026.03.12 | ₩69,705 | ₩71,713 | ₩67,670 | ₩70,776 | +1.54% | 17.8만 |
|---|
| 2026.03.11 | ₩71,004 | ₩71,486 | ₩69,745 | ₩70,133 | -1.23% | 8만 |
|---|
| 2026.03.10 | ₩69,692 | ₩72,891 | ₩68,862 | ₩71,285 | +2.29% | 12.2만 |
|---|
| 2026.03.09 | ₩69,036 | ₩70,575 | ₩67,590 | ₩70,415 | +2.00% | 7.4만 |
|---|
| 2026.03.06 | ₩70,187 | ₩70,722 | ₩68,340 | ₩70,227 | +0.06% | 9.4만 |
|---|
| 2026.03.05 | ₩72,583 | ₩72,945 | ₩71,111 | ₩71,941 | -0.89% | 10.4만 |
|---|
| 2026.03.04 | ₩74,176 | ₩74,698 | ₩73,159 | ₩73,453 | -0.97% | 7.2만 |
|---|
| 2026.03.03 | ₩73,507 | ₩74,872 | ₩71,887 | ₩73,842 | +0.46% | 10.2만 |
|---|
| 2026.03.02 | ₩73,560 | ₩76,198 | ₩73,560 | ₩74,805 | +1.69% | 9.7만 |
|---|
| 2026.02.27 | ₩80,120 | ₩80,294 | ₩74,618 | ₩74,752 | -6.70% | 13.1만 |
|---|
| 2026.02.26 | ₩82,315 | ₩82,998 | ₩80,589 | ₩81,137 | -1.43% | 18.1만 |
|---|
| 2026.02.25 | ₩80,281 | ₩82,141 | ₩79,598 | ₩81,767 | +1.85% | 7.1만 |
|---|
| 2026.02.24 | ₩79,692 | ₩80,080 | ₩78,058 | ₩79,585 | -0.13% | 8만 |
|---|
| 2026.02.23 | ₩80,990 | ₩82,650 | ₩78,594 | ₩79,116 | -2.31% | 9.8만 |
|---|
| 2026.02.20 | ₩79,919 | ₩81,673 | ₩78,875 | ₩81,285 | +1.71% | 4만 |
|---|
| 2026.02.19 | ₩79,370 | ₩80,187 | ₩78,969 | ₩79,866 | +0.62% | 3.6만 |
|---|
| 2026.02.18 | ₩80,629 | ₩80,629 | ₩78,594 | ₩79,866 | -0.95% | 5.7만 |
|---|
| 2026.02.17 | ₩79,544 | ₩79,852 | ₩78,741 | ₩78,741 | -1.01% | 3.2만 |
|---|
| 2026.02.13 | ₩78,099 | ₩79,303 | ₩77,978 | ₩77,978 | -0.15% | 2.6만 |
|---|
| 2026.02.12 | ₩78,741 | ₩79,946 | ₩77,603 | ₩78,714 | -0.03% | 5.2만 |
|---|
| 2026.02.11 | ₩79,504 | ₩80,000 | ₩77,938 | ₩78,259 | -1.57% | 3.5만 |
|---|
| 2026.02.10 | ₩78,821 | ₩79,116 | ₩78,192 | ₩78,554 | -0.34% | 2.7만 |
|---|
| 2026.02.09 | ₩79,022 | ₩79,799 | ₩78,058 | ₩78,567 | -0.58% | 3.9만 |
|---|
| 2026.02.06 | ₩80,267 | ₩81,740 | ₩78,929 | ₩79,518 | -0.93% | 4.8만 |
|---|
| 2026.02.05 | ₩78,340 | ₩80,441 | ₩77,121 | ₩80,080 | +2.22% | 5.3만 |
|---|
| 2026.02.04 | ₩78,125 | ₩79,585 | ₩77,724 | ₩77,965 | -0.21% | 5.5만 |
|---|
| 2026.02.03 | ₩75,140 | ₩77,643 | ₩72,610 | ₩77,416 | +3.03% | 7.5만 |
|---|
| 2026.02.02 | ₩73,708 | ₩76,131 | ₩70,401 | ₩75,542 | +2.49% | 3.9만 |
|---|
| 2026.01.30 | ₩71,834 | ₩74,190 | ₩71,111 | ₩73,547 | +2.39% | 4.1만 |
|---|
| 2026.01.29 | ₩72,570 | ₩73,520 | ₩72,262 | ₩73,172 | +0.83% | 2만 |
|---|
| 2026.01.28 | ₩73,172 | ₩73,373 | ₩71,191 | ₩71,887 | -1.76% | 5.1만 |
|---|
| 2026.01.27 | ₩73,360 | ₩73,801 | ₩72,503 | ₩72,918 | -0.60% | 3.1만 |
|---|
| 2026.01.26 | ₩72,637 | ₩73,815 | ₩71,445 | ₩72,342 | -0.41% | 3.7만 |
|---|
| 2026.01.23 | ₩78,072 | ₩78,313 | ₩72,302 | ₩72,302 | -7.39% | 4.8만 |
|---|
| 2026.01.22 | ₩76,305 | ₩78,674 | ₩76,117 | ₩78,674 | +3.11% | 4.3만 |
|---|
| 2026.01.21 | ₩73,145 | ₩76,639 | ₩73,079 | ₩76,117 | +4.06% | 5.4만 |
|---|
| 2026.01.20 | ₩73,413 | ₩74,471 | ₩66,412 | ₩72,851 | -0.77% | 4.8만 |
|---|
| 2026.01.16 | ₩74,498 | ₩74,926 | ₩74,149 | ₩74,564 | +0.09% | 8.8만 |
|---|
| 2026.01.15 | ₩71,740 | ₩74,872 | ₩71,740 | ₩74,765 | +4.22% | 6.2만 |
|---|
| 2026.01.14 | ₩70,548 | ₩71,432 | ₩70,147 | ₩71,097 | +0.78% | 6.6만 |
|---|
| 2026.01.13 | ₩70,281 | ₩70,682 | ₩69,625 | ₩70,495 | +0.30% | 4.2만 |
|---|
| 2026.01.12 | ₩70,040 | ₩70,388 | ₩69,705 | ₩70,000 | -0.06% | 2.1만 |
|---|
| 2026.01.09 | ₩71,954 | ₩72,423 | ₩70,508 | ₩70,669 | -1.79% | 4만 |
|---|
| 2026.01.08 | ₩69,933 | ₩72,222 | ₩69,638 | ₩71,954 | +2.89% | 12.5만 |
|---|
| 2026.01.07 | ₩70,602 | ₩70,602 | ₩68,942 | ₩69,892 | -1.00% | 3.8만 |
|---|
| 2026.01.06 | ₩70,682 | ₩70,883 | ₩69,022 | ₩70,468 | -0.30% | 3.8만 |
|---|
| 2026.01.05 | ₩69,504 | ₩71,780 | ₩69,156 | ₩70,950 | +2.08% | 8.7만 |
|---|
| 2026.01.02 | ₩69,344 | ₩70,026 | ₩68,179 | ₩69,210 | -0.19% | 4.9만 |
|---|
| 2025.12.31 | ₩69,464 | ₩69,477 | ₩68,648 | ₩68,969 | -0.71% | 2.8만 |
|---|
| 2025.12.30 | ₩69,772 | ₩70,508 | ₩68,982 | ₩69,357 | -0.59% | 3.9만 |
|---|
| 2025.12.29 | ₩70,615 | ₩70,830 | ₩69,678 | ₩69,772 | -1.19% | 2.3만 |
|---|
| 2025.12.26 | ₩71,204 | ₩71,231 | ₩70,281 | ₩70,696 | -0.71% | 3.1만 |
|---|
| 2025.12.24 | ₩70,816 | ₩71,392 | ₩70,482 | ₩70,803 | -0.02% | 1.4만 |
|---|
| 2025.12.23 | ₩70,950 | ₩71,713 | ₩70,615 | ₩70,816 | -0.19% | 3.8만 |
|---|
| 2025.12.22 | ₩71,619 | ₩72,918 | ₩70,990 | ₩71,204 | -0.58% | 4.7만 |
|---|
| 2025.12.19 | ₩73,239 | ₩74,096 | ₩71,151 | ₩71,619 | -2.21% | 6.6만 |
|---|
| 2025.12.18 | ₩73,962 | ₩74,350 | ₩73,012 | ₩73,186 | -1.05% | 4.7만 |
|---|
| 2025.12.17 | ₩74,056 | ₩74,846 | ₩73,293 | ₩73,346 | -0.96% | 3.9만 |
|---|
| 2025.12.16 | ₩74,631 | ₩75,100 | ₩73,775 | ₩73,975 | -0.88% | 12.4만 |
|---|
| 2025.12.15 | ₩73,962 | ₩75,073 | ₩73,507 | ₩74,297 | +0.45% | 16.6만 |
|---|
| 2025.12.12 | ₩74,297 | ₩75,943 | ₩73,145 | ₩73,587 | -0.95% | 6.1만 |
|---|
| 2025.12.11 | ₩73,172 | ₩75,100 | ₩73,172 | ₩73,681 | +0.70% | 17.3만 |
|---|
| 2025.12.10 | ₩70,602 | ₩73,734 | ₩70,361 | ₩73,199 | +3.68% | 13.2만 |
|---|
| 2025.12.09 | ₩70,147 | ₩71,285 | ₩70,093 | ₩70,562 | +0.59% | 6.3만 |
|---|
| 2025.12.08 | ₩70,013 | ₩70,722 | ₩69,625 | ₩70,267 | +0.36% | 6.7만 |
|---|
| 2025.12.05 | ₩70,294 | ₩70,428 | ₩69,692 | ₩69,852 | -0.63% | 2.9만 |
|---|
| 2025.12.04 | ₩70,415 | ₩70,482 | ₩69,919 | ₩70,080 | -0.48% | 2.5만 |
|---|
| 2025.12.03 | ₩68,407 | ₩70,361 | ₩68,407 | ₩70,227 | +2.66% | 10.5만 |
|---|
| 2025.12.02 | ₩69,611 | ₩69,946 | ₩68,139 | ₩68,139 | -2.12% | 2.7만 |
|---|
| 2025.12.01 | ₩67,590 | ₩69,290 | ₩67,322 | ₩69,089 | +2.22% | 2.6만 |
|---|
| 2025.11.28 | ₩68,273 | ₩68,795 | ₩67,844 | ₩67,951 | -0.47% | 1.7만 |
|---|
| 2025.11.26 | ₩68,701 | ₩68,942 | ₩67,456 | ₩68,219 | -0.70% | 2.4만 |
|---|
| 2025.11.25 | ₩66,880 | ₩69,116 | ₩66,880 | ₩68,407 | +2.28% | 2.2만 |
|---|
| 2025.11.24 | ₩66,532 | ₩70,415 | ₩66,064 | ₩66,532 | 0.00% | 1.9만 |
|---|
| 2025.11.21 | ₩64,618 | ₩67,269 | ₩64,618 | ₩66,626 | +3.11% | 4.2만 |
|---|
| 2025.11.20 | ₩65,113 | ₩66,452 | ₩64,431 | ₩64,511 | -0.93% | 2만 |
|---|
| 2025.11.19 | ₩63,788 | ₩65,261 | ₩63,788 | ₩64,203 | +0.65% | 2.4만 |
|---|
| 2025.11.18 | ₩63,159 | ₩64,565 | ₩62,931 | ₩64,150 | +1.57% | 2.5만 |
|---|
| 2025.11.17 | ₩66,238 | ₩66,532 | ₩63,025 | ₩63,025 | -4.85% | 3.5만 |
|---|
| 2025.11.14 | ₩64,779 | ₩66,305 | ₩63,922 | ₩65,917 | +1.76% | 4.3만 |
|---|
| 2025.11.13 | ₩64,966 | ₩66,104 | ₩64,203 | ₩64,886 | -0.12% | 4.5만 |
|---|
| 2025.11.12 | ₩66,613 | ₩66,706 | ₩65,100 | ₩65,100 | -2.27% | 2.1만 |
|---|
| 2025.11.11 | ₩64,029 | ₩65,702 | ₩63,962 | ₩65,154 | +1.76% | 1.9만 |
|---|
| 2025.11.10 | ₩63,239 | ₩64,230 | ₩62,650 | ₩63,855 | +0.97% | 2.7만 |
|---|
| 2025.11.07 | ₩59,625 | ₩62,409 | ₩58,902 | ₩62,409 | +4.67% | 4.9만 |
|---|
| 2025.11.06 | ₩59,384 | ₩60,107 | ₩58,500 | ₩59,397 | +0.02% | 1.6만 |
|---|
| 2025.11.05 | ₩60,013 | ₩61,526 | ₩58,875 | ₩59,826 | -0.31% | 4.1만 |
|---|
| 2025.11.04 | ₩59,049 | ₩60,093 | ₩58,581 | ₩59,464 | +0.70% | 1.3만 |
|---|
| 2025.11.03 | ₩58,567 | ₩59,852 | ₩54,765 | ₩59,049 | +0.82% | 2만 |
|---|
| 2025.10.31 | ₩58,340 | ₩59,785 | ₩57,965 | ₩58,688 | +0.60% | 2.5만 |
|---|
| 2025.10.30 | ₩59,437 | ₩60,548 | ₩58,808 | ₩58,822 | -1.04% | 1.2만 |
|---|
| 2025.10.29 | ₩60,000 | ₩61,084 | ₩58,300 | ₩58,728 | -2.12% | 2.7만 |
|---|
| 2025.10.28 | ₩56,854 | ₩60,723 | ₩56,854 | ₩60,000 | +5.53% | 2.5만 |
|---|
| 2025.10.27 | ₩58,139 | ₩58,139 | ₩56,532 | ₩56,532 | -2.76% | 1.8만 |
|---|
| 2025.10.24 | ₩57,577 | ₩57,630 | ₩57,282 | ₩57,416 | -0.28% | 1만 |
|---|
| 2025.10.23 | ₩56,921 | ₩56,921 | ₩55,957 | ₩56,198 | -1.27% | 1.7만 |
|---|
| 2025.10.22 | ₩56,827 | ₩57,483 | ₩56,425 | ₩56,947 | +0.21% | 2.1만 |
|---|
| 2025.10.21 | ₩56,425 | ₩56,907 | ₩56,198 | ₩56,559 | +0.24% | 2만 |
|---|
| 2025.10.20 | ₩55,421 | ₩57,014 | ₩55,421 | ₩56,492 | +1.93% | 2.8만 |
|---|
| 2025.10.17 | ₩55,234 | ₩55,756 | ₩54,752 | ₩55,087 | -0.27% | 1.6만 |
|---|
| 2025.10.16 | ₩57,563 | ₩57,630 | ₩54,886 | ₩55,154 | -4.19% | 2만 |
|---|
| 2025.10.15 | ₩59,036 | ₩59,304 | ₩57,175 | ₩58,072 | -1.63% | 1.2만 |
|---|
| 2025.10.14 | ₩56,479 | ₩58,607 | ₩56,479 | ₩58,460 | +3.51% | 1.4만 |
|---|
| 2025.10.13 | ₩56,546 | ₩56,546 | ₩55,528 | ₩56,466 | -0.14% | 2.1만 |
|---|
| 2025.10.10 | ₩57,563 | ₩57,630 | ₩55,555 | ₩55,555 | -3.49% | 1.6만 |
|---|