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 | ₩80,292 | ₩80,373 | ₩79,624 | ₩79,691 | -0.75% | 4.9만 |
| 2026.10.08 | ₩79,424 | ₩80,867 | ₩79,224 | ₩80,693 | +1.60% | 6.5만 |
| 2026.10.07 | ₩79,918 | ₩80,132 | ₩79,197 | ₩79,958 | +0.05% | 5.5만 |
| 2026.10.06 | ₩81,094 | ₩81,922 | ₩80,666 | ₩80,747 | -0.43% | 8만 |
| 2026.10.05 | ₩81,628 | ₩81,628 | ₩80,733 | ₩81,054 | -0.70% | 5.1만 |
| 2026.10.02 | ₩80,867 | ₩81,949 | ₩80,439 | ₩81,294 | +0.53% | 4.7만 |
| 2026.10.01 | ₩78,703 | ₩79,998 | ₩77,767 | ₩79,998 | +1.65% | 6만 |
| 2026.09.30 | ₩79,424 | ₩79,878 | ₩78,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,170 |
| -0.32% |
| 10.1만 |
| 2026.09.29 | ₩80,466 | ₩81,014 | ₩78,222 | ₩79,558 | -1.13% | 9.3만 |
|---|
| 2026.09.28 | ₩80,493 | ₩81,254 | ₩79,825 | ₩80,065 | -0.53% | 6.3만 |
|---|
| 2026.09.25 | ₩80,546 | ₩81,308 | ₩79,798 | ₩80,987 | +0.55% | 9만 |
|---|
| 2026.09.24 | ₩80,252 | ₩80,733 | ₩79,424 | ₩80,373 | +0.15% | 5.7만 |
|---|
| 2026.09.23 | ₩80,546 | ₩80,640 | ₩79,678 | ₩79,958 | -0.73% | 12.5만 |
|---|
| 2026.09.22 | ₩82,149 | ₩82,457 | ₩80,586 | ₩80,840 | -1.59% | 8.8만 |
|---|
| 2026.09.21 | ₩82,323 | ₩83,459 | ₩81,709 | ₩81,802 | -0.63% | 11.7만 |
|---|
| 2026.09.18 | ₩82,069 | ₩83,178 | ₩81,548 | ₩82,403 | +0.41% | 17.3만 |
|---|
| 2026.09.17 | ₩82,684 | ₩83,566 | ₩81,054 | ₩82,577 | -0.13% | 7.6만 |
|---|
| 2026.09.16 | ₩85,222 | ₩85,409 | ₩80,546 | ₩81,869 | -3.93% | 12만 |
|---|
| 2026.09.15 | ₩84,835 | ₩85,102 | ₩83,726 | ₩84,861 | +0.03% | 12.2만 |
|---|
| 2026.09.14 | ₩84,514 | ₩85,169 | ₩83,900 | ₩84,300 | -0.25% | 12.9만 |
|---|
| 2026.09.11 | ₩85,423 | ₩86,037 | ₩83,218 | ₩84,327 | -1.28% | 7.6만 |
|---|
| 2026.09.10 | ₩82,898 | ₩84,795 | ₩82,363 | ₩84,728 | +2.21% | 5.6만 |
|---|
| 2026.09.09 | ₩83,098 | ₩83,766 | ₩82,256 | ₩83,085 | -0.02% | 6.6만 |
|---|
| 2026.09.08 | ₩84,594 | ₩85,262 | ₩83,766 | ₩83,913 | -0.81% | 7.9만 |
|---|
| 2026.09.04 | ₩83,646 | ₩85,529 | ₩83,646 | ₩85,075 | +1.71% | 7.4만 |
|---|
| 2026.09.03 | ₩83,886 | ₩84,902 | ₩83,886 | ₩84,020 | +0.16% | 7.4만 |
|---|
| 2026.09.02 | ₩81,334 | ₩83,726 | ₩81,174 | ₩83,592 | +2.78% | 8.5만 |
|---|
| 2026.09.01 | ₩81,428 | ₩82,283 | ₩80,800 | ₩81,214 | -0.26% | 6.8만 |
|---|
| 2026.08.31 | ₩82,777 | ₩83,004 | ₩81,762 | ₩81,962 | -0.98% | 8만 |
|---|
| 2026.08.28 | ₩83,699 | ₩84,821 | ₩82,764 | ₩83,178 | -0.62% | 10.1만 |
|---|
| 2026.08.27 | ₩82,457 | ₩83,298 | ₩81,495 | ₩83,085 | +0.76% | 9.5만 |
|---|
| 2026.08.26 | ₩83,445 | ₩84,006 | ₩82,711 | ₩82,791 | -0.78% | 7.7만 |
|---|
| 2026.08.25 | ₩84,808 | ₩84,808 | ₩82,844 | ₩82,991 | -2.14% | 12.7만 |
|---|
| 2026.08.24 | ₩84,073 | ₩85,342 | ₩83,619 | ₩84,180 | +0.13% | 11.1만 |
|---|
| 2026.08.21 | ₩84,340 | ₩84,581 | ₩83,352 | ₩84,207 | -0.16% | 16만 |
|---|
| 2026.08.20 | ₩83,031 | ₩84,461 | ₩82,964 | ₩83,926 | +1.08% | 8.8만 |
|---|
| 2026.08.19 | ₩86,278 | ₩86,745 | ₩83,085 | ₩83,512 | -3.21% | 17.6만 |
|---|
| 2026.08.18 | ₩85,810 | ₩86,491 | ₩84,193 | ₩85,797 | -0.02% | 6.4만 |
|---|
| 2026.08.17 | ₩85,409 | ₩86,839 | ₩84,701 | ₩85,970 | +0.66% | 11.5만 |
|---|
| 2026.08.14 | ₩86,157 | ₩86,906 | ₩85,556 | ₩85,743 | -0.48% | 6.1만 |
|---|
| 2026.08.13 | ₩86,171 | ₩86,959 | ₩85,783 | ₩86,304 | +0.16% | 5만 |
|---|
| 2026.08.12 | ₩85,543 | ₩85,997 | ₩84,167 | ₩85,636 | +0.11% | 7.2만 |
|---|
| 2026.08.11 | ₩83,566 | ₩85,476 | ₩83,566 | ₩84,995 | +1.71% | 6.5만 |
|---|
| 2026.08.10 | ₩84,127 | ₩84,995 | ₩83,285 | ₩83,833 | -0.35% | 8.4만 |
|---|
| 2026.08.07 | ₩84,915 | ₩85,142 | ₩83,512 | ₩84,608 | -0.36% | 7.3만 |
|---|
| 2026.08.06 | ₩86,371 | ₩86,892 | ₩84,861 | ₩85,236 | -1.31% | 13만 |
|---|
| 2026.08.05 | ₩85,797 | ₩86,518 | ₩84,260 | ₩85,743 | -0.06% | 22.6만 |
|---|
| 2026.08.04 | ₩84,701 | ₩86,799 | ₩84,327 | ₩85,663 | +1.14% | 10.9만 |
|---|
| 2026.08.03 | ₩84,421 | ₩85,543 | ₩83,726 | ₩84,768 | +0.41% | 12.5만 |
|---|
| 2026.07.31 | ₩81,562 | ₩83,632 | ₩81,321 | ₩83,365 | +2.21% | 10.3만 |
|---|
| 2026.07.30 | ₩82,216 | ₩82,777 | ₩80,733 | ₩81,695 | -0.63% | 12.1만 |
|---|
| 2026.07.29 | ₩83,258 | ₩83,819 | ₩81,855 | ₩81,976 | -1.54% | 9.4만 |
|---|
| 2026.07.28 | ₩83,071 | ₩84,274 | ₩82,911 | ₩83,485 | +0.50% | 8.2만 |
|---|
| 2026.07.27 | ₩82,684 | ₩83,592 | ₩81,962 | ₩82,283 | -0.48% | 9.9만 |
|---|
| 2026.07.24 | ₩81,027 | ₩82,898 | ₩80,279 | ₩82,149 | +1.38% | 15.8만 |
|---|
| 2026.07.23 | ₩79,998 | ₩81,562 | ₩78,756 | ₩80,894 | +1.12% | 14.3만 |
|---|
| 2026.07.22 | ₩81,962 | ₩82,083 | ₩79,464 | ₩80,613 | -1.65% | 11.7만 |
|---|
| 2026.07.21 | ₩80,533 | ₩82,457 | ₩77,540 | ₩82,457 | +2.39% | 20.6만 |
|---|
| 2026.07.20 | ₩83,125 | ₩83,432 | ₩81,628 | ₩82,016 | -1.33% | 11만 |
|---|
| 2026.07.17 | ₩84,514 | ₩84,848 | ₩82,417 | ₩83,098 | -1.68% | 14.1만 |
|---|
| 2026.07.16 | ₩82,791 | ₩85,583 | ₩82,483 | ₩85,089 | +2.78% | 10.9만 |
|---|
| 2026.07.15 | ₩82,043 | ₩83,793 | ₩81,976 | ₩82,564 | +0.64% | 10.5만 |
|---|
| 2026.07.14 | ₩82,724 | ₩83,352 | ₩81,415 | ₩82,043 | -0.82% | 10.9만 |
|---|
| 2026.07.13 | ₩81,548 | ₩83,232 | ₩80,827 | ₩82,443 | +1.10% | 14.1만 |
|---|
| 2026.07.10 | ₩81,000 | ₩81,642 | ₩79,290 | ₩81,147 | +0.18% | 8.3만 |
|---|
| 2026.07.09 | ₩79,437 | ₩81,441 | ₩79,437 | ₩81,334 | +2.39% | 8.2만 |
|---|
| 2026.07.08 | ₩81,161 | ₩82,096 | ₩79,170 | ₩79,437 | -2.12% | 11.9만 |
|---|
| 2026.07.07 | ₩82,016 | ₩82,951 | ₩81,107 | ₩81,655 | -0.44% | 10.1만 |
|---|
| 2026.07.06 | ₩81,909 | ₩83,272 | ₩80,894 | ₩81,815 | -0.11% | 14.1만 |
|---|
| 2026.07.02 | ₩83,632 | ₩85,169 | ₩81,508 | ₩81,749 | -2.25% | 11.6만 |
|---|
| 2026.07.01 | ₩81,922 | ₩83,632 | ₩81,535 | ₩83,485 | +1.91% | 9.9만 |
|---|
| 2026.06.30 | ₩81,495 | ₩81,989 | ₩80,493 | ₩81,628 | +0.16% | 13.6만 |
|---|
| 2026.06.29 | ₩81,842 | ₩81,842 | ₩80,546 | ₩81,495 | -0.42% | 12.6만 |
|---|
| 2026.06.26 | ₩79,558 | ₩82,336 | ₩79,411 | ₩81,802 | +2.82% | 44.7만 |
|---|
| 2026.06.25 | ₩80,226 | ₩80,787 | ₩78,088 | ₩79,290 | -1.17% | 18만 |
|---|
| 2026.06.24 | ₩79,798 | ₩81,107 | ₩78,756 | ₩80,105 | +0.39% | 16.3만 |
|---|
| 2026.06.23 | ₩78,676 | ₩80,052 | ₩78,248 | ₩79,785 | +1.41% | 12.7만 |
|---|
| 2026.06.22 | ₩77,380 | ₩79,237 | ₩77,380 | ₩78,489 | +1.43% | 13.3만 |
|---|
| 2026.06.18 | ₩78,663 | ₩79,224 | ₩76,672 | ₩77,527 | -1.44% | 46.1만 |
|---|
| 2026.06.17 | ₩78,609 | ₩79,304 | ₩76,565 | ₩77,420 | -1.51% | 15.8만 |
|---|
| 2026.06.16 | ₩79,090 | ₩80,800 | ₩78,329 | ₩78,609 | -0.61% | 13.4만 |
|---|
| 2026.06.15 | ₩81,067 | ₩81,294 | ₩78,101 | ₩78,529 | -3.13% | 16.3만 |
|---|
| 2026.06.12 | ₩82,163 | ₩83,338 | ₩80,974 | ₩81,067 | -1.33% | 19.6만 |
|---|
| 2026.06.11 | ₩81,254 | ₩82,350 | ₩79,878 | ₩82,176 | +1.13% | 12.9만 |
|---|
| 2026.06.10 | ₩80,426 | ₩81,642 | ₩79,678 | ₩80,854 | +0.53% | 13.1만 |
|---|
| 2026.06.09 | ₩79,985 | ₩82,163 | ₩79,985 | ₩80,172 | +0.23% | 14.6만 |
|---|
| 2026.06.08 | ₩78,823 | ₩80,399 | ₩78,823 | ₩79,771 | +1.20% | 9.8만 |
|---|
| 2026.06.05 | ₩77,807 | ₩79,491 | ₩74,935 | ₩78,783 | +1.25% | 11.4만 |
|---|
| 2026.06.04 | ₩75,737 | ₩78,141 | ₩75,737 | ₩78,088 | +3.10% | 8.7만 |
|---|
| 2026.06.03 | ₩76,846 | ₩78,048 | ₩74,948 | ₩75,069 | -2.31% | 8.1만 |
|---|
| 2026.06.02 | ₩76,178 | ₩77,954 | ₩75,616 | ₩77,781 | +2.10% | 12.1만 |
|---|
| 2026.06.01 | ₩76,565 | ₩77,006 | ₩75,082 | ₩76,498 | -0.09% | 10.4만 |
|---|
| 2026.05.29 | ₩77,099 | ₩77,674 | ₩76,765 | ₩77,180 | +0.10% | 15.7만 |
|---|
| 2026.05.28 | ₩76,872 | ₩77,687 | ₩75,456 | ₩77,233 | +0.47% | 9.9만 |
|---|
| 2026.05.27 | ₩77,327 | ₩78,195 | ₩75,910 | ₩76,819 | -0.66% | 13.2만 |
|---|
| 2026.05.26 | ₩76,779 | ₩78,008 | ₩75,536 | ₩77,166 | +0.50% | 9.4만 |
|---|
| 2026.05.22 | ₩76,912 | ₩77,246 | ₩74,815 | ₩76,578 | -0.43% | 13.5만 |
|---|
| 2026.05.21 | ₩75,336 | ₩76,445 | ₩74,147 | ₩76,244 | +1.21% | 25.3만 |
|---|
| 2026.05.20 | ₩74,641 | ₩75,964 | ₩74,641 | ₩75,336 | +0.93% | 20.5만 |
|---|
| 2026.05.19 | ₩74,641 | ₩74,855 | ₩74,013 | ₩74,468 | -0.23% | 8만 |
|---|
| 2026.05.18 | ₩74,120 | ₩74,895 | ₩73,719 | ₩74,681 | +0.76% | 14.3만 |
|---|
| 2026.05.15 | ₩74,240 | ₩74,668 | ₩72,958 | ₩73,466 | -1.04% | 7.7만 |
|---|
| 2026.05.14 | ₩74,481 | ₩75,817 | ₩74,334 | ₩74,508 | +0.04% | 10만 |
|---|
| 2026.05.13 | ₩74,681 | ₩75,216 | ₩73,933 | ₩74,468 | -0.29% | 11.3만 |
|---|
| 2026.05.12 | ₩74,802 | ₩75,416 | ₩74,080 | ₩74,882 | +0.11% | 11.5만 |
|---|
| 2026.05.11 | ₩74,908 | ₩75,950 | ₩74,548 | ₩75,109 | +0.27% | 10.1만 |
|---|
| 2026.05.08 | ₩75,817 | ₩76,418 | ₩74,908 | ₩75,216 | -0.79% | 5.7만 |
|---|
| 2026.05.07 | ₩76,151 | ₩76,993 | ₩75,456 | ₩75,950 | -0.26% | 20.2만 |
|---|
| 2026.05.06 | ₩76,138 | ₩77,086 | ₩75,202 | ₩76,017 | -0.16% | 14만 |
|---|
| 2026.05.05 | ₩74,828 | ₩76,271 | ₩74,468 | ₩75,804 | +1.30% | 6.8만 |
|---|
| 2026.05.04 | ₩75,777 | ₩76,151 | ₩72,838 | ₩74,708 | -1.41% | 7.8만 |
|---|
| 2026.05.01 | ₩75,296 | ₩76,993 | ₩74,147 | ₩75,897 | +0.80% | 7.5만 |
|---|
| 2026.04.30 | ₩74,147 | ₩76,057 | ₩74,147 | ₩75,216 | +1.44% | 7.3만 |
|---|
| 2026.04.29 | ₩76,765 | ₩77,687 | ₩74,294 | ₩74,614 | -2.80% | 10.4만 |
|---|
| 2026.04.28 | ₩75,603 | ₩77,487 | ₩75,269 | ₩77,126 | +2.01% | 14.6만 |
|---|
| 2026.04.27 | ₩74,882 | ₩77,019 | ₩74,882 | ₩75,242 | +0.48% | 10.2만 |
|---|
| 2026.04.24 | ₩75,323 | ₩75,884 | ₩74,574 | ₩75,242 | -0.11% | 13.1만 |
|---|
| 2026.04.23 | ₩75,777 | ₩76,886 | ₩72,277 | ₩75,683 | -0.12% | 13.6만 |
|---|
| 2026.04.22 | ₩75,216 | ₩77,941 | ₩74,427 | ₩75,723 | +0.67% | 28.1만 |
|---|
| 2026.04.21 | ₩73,586 | ₩76,111 | ₩73,385 | ₩75,389 | +2.45% | 21.7만 |
|---|
| 2026.04.20 | ₩76,498 | ₩77,166 | ₩74,815 | ₩74,962 | -2.01% | 20.9만 |
|---|
| 2026.04.17 | ₩75,136 | ₩79,371 | ₩74,895 | ₩77,193 | +2.74% | 36만 |
|---|
| 2026.04.16 | ₩74,815 | ₩77,473 | ₩73,198 | ₩73,639 | -1.57% | 57.9만 |
|---|
| 2026.04.15 | ₩78,569 | ₩79,264 | ₩77,380 | ₩78,649 | +0.10% | 11.8만 |
|---|
| 2026.04.14 | ₩78,088 | ₩78,916 | ₩77,113 | ₩78,622 | +0.68% | 11.3만 |
|---|
| 2026.04.13 | ₩77,567 | ₩78,596 | ₩77,139 | ₩78,195 | +0.81% | 8.2만 |
|---|
| 2026.04.10 | ₩79,184 | ₩79,758 | ₩77,661 | ₩78,035 | -1.45% | 6만 |
|---|
| 2026.04.09 | ₩76,498 | ₩79,544 | ₩76,298 | ₩79,531 | +3.96% | 14.4만 |
|---|
| 2026.04.08 | ₩76,458 | ₩78,809 | ₩76,298 | ₩77,059 | +0.79% | 14만 |
|---|
| 2026.04.07 | ₩74,614 | ₩75,229 | ₩73,733 | ₩74,962 | +0.47% | 16.3만 |
|---|
| 2026.04.06 | ₩73,746 | ₩75,149 | ₩73,212 | ₩74,708 | +1.30% | 15.8만 |
|---|
| 2026.04.02 | ₩72,664 | ₩74,361 | ₩72,263 | ₩73,813 | +1.58% | 12만 |
|---|
| 2026.04.01 | ₩73,158 | ₩74,628 | ₩73,091 | ₩73,412 | +0.35% | 11.5만 |
|---|
| 2026.03.31 | ₩72,450 | ₩74,000 | ₩71,742 | ₩72,811 | +0.50% | 16.9만 |
|---|
| 2026.03.30 | ₩72,210 | ₩72,597 | ₩70,954 | ₩71,969 | -0.33% | 19.4만 |
|---|
| 2026.03.27 | ₩71,288 | ₩72,009 | ₩71,141 | ₩71,448 | +0.22% | 4.2만 |
|---|
| 2026.03.26 | ₩70,807 | ₩72,116 | ₩70,152 | ₩71,943 | +1.60% | 10.3만 |
|---|
| 2026.03.25 | ₩72,130 | ₩72,998 | ₩68,803 | ₩71,208 | -1.28% | 9.5만 |
|---|
| 2026.03.24 | ₩70,660 | ₩72,450 | ₩69,244 | ₩71,421 | +1.08% | 7.6만 |
|---|
| 2026.03.23 | ₩70,820 | ₩72,584 | ₩69,124 | ₩71,288 | +0.66% | 7.2만 |
|---|
| 2026.03.20 | ₩69,551 | ₩70,473 | ₩68,082 | ₩69,391 | -0.23% | 15.2만 |
|---|
| 2026.03.19 | ₩67,788 | ₩69,872 | ₩67,520 | ₩69,217 | +2.11% | 16.1만 |
|---|
| 2026.03.18 | ₩69,337 | ₩69,752 | ₩67,975 | ₩68,482 | -1.23% | 5.2만 |
|---|
| 2026.03.17 | ₩70,032 | ₩70,660 | ₩69,284 | ₩69,484 | -0.78% | 7.6만 |
|---|
| 2026.03.16 | ₩69,578 | ₩70,660 | ₩68,509 | ₩69,738 | +0.23% | 7.1만 |
|---|
| 2026.03.13 | ₩70,914 | ₩71,395 | ₩68,562 | ₩69,070 | -2.60% | 7만 |
|---|
| 2026.03.12 | ₩69,564 | ₩71,568 | ₩67,534 | ₩70,633 | +1.54% | 17.8만 |
|---|
| 2026.03.11 | ₩70,860 | ₩71,341 | ₩69,605 | ₩69,992 | -1.23% | 8만 |
|---|
| 2026.03.10 | ₩69,551 | ₩72,744 | ₩68,723 | ₩71,141 | +2.29% | 12.2만 |
|---|
| 2026.03.09 | ₩68,896 | ₩70,433 | ₩67,454 | ₩70,273 | +2.00% | 7.4만 |
|---|
| 2026.03.06 | ₩70,045 | ₩70,580 | ₩68,202 | ₩70,086 | +0.06% | 9.4만 |
|---|
| 2026.03.05 | ₩72,437 | ₩72,798 | ₩70,967 | ₩71,796 | -0.89% | 10.4만 |
|---|
| 2026.03.04 | ₩74,027 | ₩74,548 | ₩73,011 | ₩73,305 | -0.97% | 7.2만 |
|---|
| 2026.03.03 | ₩73,359 | ₩74,721 | ₩71,742 | ₩73,693 | +0.46% | 10.2만 |
|---|
| 2026.03.02 | ₩73,412 | ₩76,044 | ₩73,412 | ₩74,655 | +1.69% | 9.7만 |
|---|
| 2026.02.27 | ₩79,958 | ₩80,132 | ₩74,468 | ₩74,601 | -6.70% | 13.1만 |
|---|
| 2026.02.26 | ₩82,149 | ₩82,831 | ₩80,426 | ₩80,974 | -1.43% | 18.1만 |
|---|
| 2026.02.25 | ₩80,119 | ₩81,976 | ₩79,437 | ₩81,602 | +1.85% | 7.1만 |
|---|
| 2026.02.24 | ₩79,531 | ₩79,918 | ₩77,901 | ₩79,424 | -0.13% | 8만 |
|---|
| 2026.02.23 | ₩80,827 | ₩82,483 | ₩78,435 | ₩78,956 | -2.31% | 9.8만 |
|---|
| 2026.02.20 | ₩79,758 | ₩81,508 | ₩78,716 | ₩81,121 | +1.71% | 4만 |
|---|
| 2026.02.19 | ₩79,210 | ₩80,025 | ₩78,809 | ₩79,705 | +0.62% | 3.6만 |
|---|
| 2026.02.18 | ₩80,466 | ₩80,466 | ₩78,435 | ₩79,705 | -0.95% | 5.7만 |
|---|
| 2026.02.17 | ₩79,384 | ₩79,691 | ₩78,582 | ₩78,582 | -1.01% | 3.2만 |
|---|
| 2026.02.13 | ₩77,941 | ₩79,143 | ₩77,821 | ₩77,821 | -0.15% | 2.6만 |
|---|
| 2026.02.12 | ₩78,582 | ₩79,785 | ₩77,447 | ₩78,556 | -0.03% | 5.2만 |
|---|
| 2026.02.11 | ₩79,344 | ₩79,838 | ₩77,781 | ₩78,101 | -1.57% | 3.5만 |
|---|
| 2026.02.10 | ₩78,663 | ₩78,956 | ₩78,035 | ₩78,395 | -0.34% | 2.7만 |
|---|
| 2026.02.09 | ₩78,863 | ₩79,638 | ₩77,901 | ₩78,409 | -0.58% | 3.9만 |
|---|
| 2026.02.06 | ₩80,105 | ₩81,575 | ₩78,769 | ₩79,357 | -0.93% | 4.8만 |
|---|
| 2026.02.05 | ₩78,182 | ₩80,279 | ₩76,966 | ₩79,918 | +2.22% | 5.3만 |
|---|
| 2026.02.04 | ₩77,968 | ₩79,424 | ₩77,567 | ₩77,807 | -0.21% | 5.5만 |
|---|
| 2026.02.03 | ₩74,989 | ₩77,487 | ₩72,464 | ₩77,260 | +3.03% | 7.5만 |
|---|
| 2026.02.02 | ₩73,559 | ₩75,977 | ₩70,259 | ₩75,389 | +2.49% | 3.9만 |
|---|
| 2026.01.30 | ₩71,689 | ₩74,040 | ₩70,967 | ₩73,399 | +2.39% | 4.1만 |
|---|
| 2026.01.29 | ₩72,423 | ₩73,372 | ₩72,116 | ₩73,025 | +0.83% | 2만 |
|---|
| 2026.01.28 | ₩73,025 | ₩73,225 | ₩71,047 | ₩71,742 | -1.76% | 5.1만 |
|---|
| 2026.01.27 | ₩73,212 | ₩73,653 | ₩72,357 | ₩72,771 | -0.60% | 3.1만 |
|---|
| 2026.01.26 | ₩72,490 | ₩73,666 | ₩71,301 | ₩72,196 | -0.41% | 3.7만 |
|---|
| 2026.01.23 | ₩77,914 | ₩78,155 | ₩72,156 | ₩72,156 | -7.39% | 4.8만 |
|---|
| 2026.01.22 | ₩76,151 | ₩78,516 | ₩75,964 | ₩78,516 | +3.11% | 4.3만 |
|---|
| 2026.01.21 | ₩72,998 | ₩76,485 | ₩72,931 | ₩75,964 | +4.06% | 5.4만 |
|---|
| 2026.01.20 | ₩73,265 | ₩74,321 | ₩66,278 | ₩72,704 | -0.77% | 4.8만 |
|---|
| 2026.01.16 | ₩74,347 | ₩74,775 | ₩74,000 | ₩74,414 | +0.09% | 8.8만 |
|---|
| 2026.01.15 | ₩71,595 | ₩74,721 | ₩71,595 | ₩74,614 | +4.22% | 6.2만 |
|---|
| 2026.01.14 | ₩70,406 | ₩71,288 | ₩70,005 | ₩70,954 | +0.78% | 6.6만 |
|---|
| 2026.01.13 | ₩70,139 | ₩70,540 | ₩69,484 | ₩70,353 | +0.30% | 4.2만 |
|---|
| 2026.01.12 | ₩69,898 | ₩70,246 | ₩69,564 | ₩69,858 | -0.06% | 2.1만 |
|---|
| 2026.01.09 | ₩71,809 | ₩72,277 | ₩70,366 | ₩70,526 | -1.79% | 4만 |
|---|
| 2026.01.08 | ₩69,792 | ₩72,076 | ₩69,498 | ₩71,809 | +2.89% | 12.5만 |
|---|
| 2026.01.07 | ₩70,460 | ₩70,460 | ₩68,803 | ₩69,752 | -1.00% | 3.8만 |
|---|
| 2026.01.06 | ₩70,540 | ₩70,740 | ₩68,883 | ₩70,326 | -0.30% | 3.8만 |
|---|
| 2026.01.05 | ₩69,364 | ₩71,635 | ₩69,017 | ₩70,807 | +2.08% | 8.7만 |
|---|
| 2026.01.02 | ₩69,204 | ₩69,885 | ₩68,041 | ₩69,070 | -0.19% | 4.9만 |
|---|
| 2025.12.31 | ₩69,324 | ₩69,337 | ₩68,509 | ₩68,830 | -0.71% | 2.8만 |
|---|
| 2025.12.30 | ₩69,631 | ₩70,366 | ₩68,843 | ₩69,217 | -0.59% | 3.9만 |
|---|
| 2025.12.29 | ₩70,473 | ₩70,687 | ₩69,538 | ₩69,631 | -1.19% | 2.3만 |
|---|
| 2025.12.26 | ₩71,061 | ₩71,087 | ₩70,139 | ₩70,553 | -0.71% | 3.1만 |
|---|
| 2025.12.24 | ₩70,673 | ₩71,248 | ₩70,339 | ₩70,660 | -0.02% | 1.4만 |
|---|
| 2025.12.23 | ₩70,807 | ₩71,568 | ₩70,473 | ₩70,673 | -0.19% | 3.8만 |
|---|
| 2025.12.22 | ₩71,475 | ₩72,771 | ₩70,847 | ₩71,061 | -0.58% | 4.7만 |
|---|
| 2025.12.19 | ₩73,091 | ₩73,946 | ₩71,007 | ₩71,475 | -2.21% | 6.6만 |
|---|
| 2025.12.18 | ₩73,813 | ₩74,200 | ₩72,864 | ₩73,038 | -1.05% | 4.7만 |
|---|
| 2025.12.17 | ₩73,906 | ₩74,695 | ₩73,145 | ₩73,198 | -0.96% | 3.9만 |
|---|
| 2025.12.16 | ₩74,481 | ₩74,948 | ₩73,626 | ₩73,826 | -0.88% | 12.4만 |
|---|
| 2025.12.15 | ₩73,813 | ₩74,922 | ₩73,359 | ₩74,147 | +0.45% | 16.6만 |
|---|
| 2025.12.12 | ₩74,147 | ₩75,790 | ₩72,998 | ₩73,439 | -0.95% | 6.1만 |
|---|
| 2025.12.11 | ₩73,025 | ₩74,948 | ₩73,025 | ₩73,532 | +0.70% | 17.3만 |
|---|
| 2025.12.10 | ₩70,460 | ₩73,586 | ₩70,219 | ₩73,051 | +3.68% | 13.2만 |
|---|
| 2025.12.09 | ₩70,005 | ₩71,141 | ₩69,952 | ₩70,420 | +0.59% | 6.3만 |
|---|
| 2025.12.08 | ₩69,872 | ₩70,580 | ₩69,484 | ₩70,126 | +0.36% | 6.7만 |
|---|
| 2025.12.05 | ₩70,152 | ₩70,286 | ₩69,551 | ₩69,711 | -0.63% | 2.9만 |
|---|
| 2025.12.04 | ₩70,273 | ₩70,339 | ₩69,778 | ₩69,939 | -0.48% | 2.5만 |
|---|
| 2025.12.03 | ₩68,269 | ₩70,219 | ₩68,269 | ₩70,086 | +2.66% | 10.5만 |
|---|
| 2025.12.02 | ₩69,471 | ₩69,805 | ₩68,001 | ₩68,001 | -2.12% | 2.7만 |
|---|
| 2025.12.01 | ₩67,454 | ₩69,150 | ₩67,186 | ₩68,950 | +2.22% | 2.6만 |
|---|
| 2025.11.28 | ₩68,135 | ₩68,656 | ₩67,707 | ₩67,814 | -0.47% | 1.7만 |
|---|
| 2025.11.26 | ₩68,562 | ₩68,803 | ₩67,320 | ₩68,082 | -0.70% | 2.4만 |
|---|
| 2025.11.25 | ₩66,746 | ₩68,977 | ₩66,746 | ₩68,269 | +2.28% | 2.2만 |
|---|
| 2025.11.24 | ₩66,398 | ₩70,273 | ₩65,931 | ₩66,398 | 0.00% | 1.9만 |
|---|
| 2025.11.21 | ₩64,488 | ₩67,133 | ₩64,488 | ₩66,492 | +3.11% | 4.2만 |
|---|
| 2025.11.20 | ₩64,982 | ₩66,318 | ₩64,301 | ₩64,381 | -0.93% | 2만 |
|---|
| 2025.11.19 | ₩63,659 | ₩65,129 | ₩63,659 | ₩64,074 | +0.65% | 2.4만 |
|---|
| 2025.11.18 | ₩63,032 | ₩64,434 | ₩62,804 | ₩64,020 | +1.57% | 2.5만 |
|---|
| 2025.11.17 | ₩66,104 | ₩66,398 | ₩62,898 | ₩62,898 | -4.85% | 3.5만 |
|---|
| 2025.11.14 | ₩64,648 | ₩66,171 | ₩63,793 | ₩65,784 | +1.76% | 4.3만 |
|---|
| 2025.11.13 | ₩64,835 | ₩65,971 | ₩64,074 | ₩64,755 | -0.12% | 4.5만 |
|---|
| 2025.11.12 | ₩66,478 | ₩66,572 | ₩64,969 | ₩64,969 | -2.27% | 2.1만 |
|---|
| 2025.11.11 | ₩63,900 | ₩65,570 | ₩63,833 | ₩65,022 | +1.76% | 1.9만 |
|---|
| 2025.11.10 | ₩63,112 | ₩64,100 | ₩62,524 | ₩63,726 | +0.97% | 2.7만 |
|---|
| 2025.11.07 | ₩59,505 | ₩62,283 | ₩58,783 | ₩62,283 | +4.67% | 4.9만 |
|---|
| 2025.11.06 | ₩59,264 | ₩59,986 | ₩58,382 | ₩59,277 | +0.02% | 1.6만 |
|---|
| 2025.11.05 | ₩59,892 | ₩61,402 | ₩58,756 | ₩59,705 | -0.31% | 4.1만 |
|---|
| 2025.11.04 | ₩58,930 | ₩59,972 | ₩58,462 | ₩59,344 | +0.70% | 1.3만 |
|---|
| 2025.11.03 | ₩58,449 | ₩59,732 | ₩54,655 | ₩58,930 | +0.82% | 2만 |
|---|
| 2025.10.31 | ₩58,222 | ₩59,665 | ₩57,848 | ₩58,569 | +0.60% | 2.5만 |
|---|
| 2025.10.30 | ₩59,318 | ₩60,426 | ₩58,690 | ₩58,703 | -1.04% | 1.2만 |
|---|
| 2025.10.29 | ₩59,879 | ₩60,961 | ₩58,182 | ₩58,609 | -2.12% | 2.7만 |
|---|
| 2025.10.28 | ₩56,739 | ₩60,600 | ₩56,739 | ₩59,879 | +5.53% | 2.5만 |
|---|
| 2025.10.27 | ₩58,022 | ₩58,022 | ₩56,418 | ₩56,418 | -2.76% | 1.8만 |
|---|
| 2025.10.24 | ₩57,460 | ₩57,514 | ₩57,167 | ₩57,300 | -0.28% | 1만 |
|---|
| 2025.10.23 | ₩56,806 | ₩56,806 | ₩55,844 | ₩56,084 | -1.27% | 1.7만 |
|---|
| 2025.10.22 | ₩56,712 | ₩57,367 | ₩56,312 | ₩56,833 | +0.21% | 2.1만 |
|---|
| 2025.10.21 | ₩56,312 | ₩56,793 | ₩56,084 | ₩56,445 | +0.24% | 2만 |
|---|
| 2025.10.20 | ₩55,310 | ₩56,899 | ₩55,310 | ₩56,378 | +1.93% | 2.8만 |
|---|
| 2025.10.17 | ₩55,123 | ₩55,644 | ₩54,642 | ₩54,976 | -0.27% | 1.6만 |
|---|
| 2025.10.16 | ₩57,447 | ₩57,514 | ₩54,775 | ₩55,042 | -4.19% | 2만 |
|---|
| 2025.10.15 | ₩58,917 | ₩59,184 | ₩57,060 | ₩57,955 | -1.63% | 1.2만 |
|---|
| 2025.10.14 | ₩56,365 | ₩58,489 | ₩56,365 | ₩58,342 | +3.51% | 1.4만 |
|---|
| 2025.10.13 | ₩56,432 | ₩56,432 | ₩55,416 | ₩56,352 | -0.14% | 2.1만 |
|---|
| 2025.10.10 | ₩57,447 | ₩57,514 | ₩55,443 | ₩55,443 | -3.49% | 1.6만 |
|---|