시장 데이터를 불러오는 중
전체 종목
Siebert Financial Corp. - Common Stock 과거 주가
Siebert Financial Corp. - Common Stock · SIEB · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Siebert Financial Corp. - Common Stock · SIEB · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,975 | ₩3,095 | ₩2,908 | ₩3,028 | +1.80% | 2.6만 |
| 2026.10.08 | ₩2,908 | ₩3,002 | ₩2,908 | ₩2,975 | +2.30% | 7.1천 |
| 2026.10.07 | ₩2,948 | ₩2,948 | ₩2,894 | ₩2,908 | -1.36% | 1.1만 |
| 2026.10.06 | ₩3,002 | ₩3,028 | ₩2,961 | ₩2,975 | -0.89% | 6.3천 |
| 2026.10.05 | ₩3,055 | ₩3,109 | ₩2,961 | ₩3,002 | -1.75% | 6.5만 |
| 2026.10.02 | ₩2,921 | ₩3,015 | ₩2,868 | ₩2,948 | +0.92% | 2.3만 |
| 2026.10.01 | ₩2,868 | ₩2,988 | ₩2,868 | ₩2,921 | +1.87% | 8.2천 |
| 2026.09.30 | ₩2,881 | ₩2,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,881 |
| 0.00% |
| 2.4만 |
| 2026.09.29 | ₩2,975 | ₩3,042 | ₩2,881 | ₩2,881 | -3.15% | 4.1만 |
|---|
| 2026.09.28 | ₩2,961 | ₩3,082 | ₩2,894 | ₩2,988 | +0.90% | 4만 |
|---|
| 2026.09.25 | ₩2,988 | ₩3,028 | ₩2,894 | ₩2,948 | -1.35% | 3만 |
|---|
| 2026.09.24 | ₩2,881 | ₩3,149 | ₩2,881 | ₩2,988 | +3.72% | 4.2만 |
|---|
| 2026.09.23 | ₩2,707 | ₩3,002 | ₩2,680 | ₩2,921 | +7.92% | 5.2만 |
|---|
| 2026.09.22 | ₩2,975 | ₩2,975 | ₩2,707 | ₩2,720 | -8.56% | 7.4만 |
|---|
| 2026.09.21 | ₩3,203 | ₩3,203 | ₩2,961 | ₩2,961 | -7.53% | 2만 |
|---|
| 2026.09.18 | ₩3,082 | ₩3,216 | ₩3,042 | ₩3,203 | +3.91% | 5.9만 |
|---|
| 2026.09.17 | ₩3,082 | ₩3,122 | ₩3,055 | ₩3,122 | +1.30% | 1만 |
|---|
| 2026.09.16 | ₩3,189 | ₩3,203 | ₩3,069 | ₩3,082 | -3.36% | 1.9만 |
|---|
| 2026.09.15 | ₩3,350 | ₩3,350 | ₩3,203 | ₩3,216 | -4.00% | 2만 |
|---|
| 2026.09.14 | ₩3,578 | ₩3,591 | ₩3,296 | ₩3,377 | -5.62% | 7.6만 |
|---|
| 2026.09.11 | ₩3,658 | ₩3,685 | ₩3,511 | ₩3,618 | -1.10% | 5.6만 |
|---|
| 2026.09.10 | ₩3,484 | ₩3,658 | ₩3,404 | ₩3,658 | +5.00% | 3.3만 |
|---|
| 2026.09.09 | ₩3,471 | ₩3,551 | ₩3,417 | ₩3,471 | 0.00% | 2.6만 |
|---|
| 2026.09.08 | ₩3,404 | ₩3,685 | ₩3,350 | ₩3,497 | +2.76% | 14.4만 |
|---|
| 2026.09.04 | ₩3,283 | ₩3,497 | ₩3,283 | ₩3,390 | +3.27% | 10.3만 |
|---|
| 2026.09.03 | ₩3,310 | ₩3,417 | ₩3,256 | ₩3,283 | -0.81% | 6.1만 |
|---|
| 2026.09.02 | ₩3,377 | ₩3,524 | ₩3,270 | ₩3,296 | -2.38% | 18.3만 |
|---|
| 2026.09.01 | ₩2,975 | ₩3,390 | ₩2,868 | ₩3,350 | +12.61% | 18.6만 |
|---|
| 2026.08.31 | ₩2,894 | ₩3,069 | ₩2,894 | ₩2,975 | +2.78% | 22.7만 |
|---|
| 2026.08.28 | ₩2,653 | ₩3,069 | ₩2,653 | ₩2,935 | +10.61% | 127.1만 |
|---|
| 2026.08.27 | ₩2,747 | ₩2,760 | ₩2,640 | ₩2,640 | -3.90% | 3.5만 |
|---|
| 2026.08.26 | ₩2,801 | ₩2,801 | ₩2,680 | ₩2,707 | -3.35% | 2.4만 |
|---|
| 2026.08.25 | ₩2,801 | ₩2,881 | ₩2,707 | ₩2,787 | -0.48% | 2.3만 |
|---|
| 2026.08.24 | ₩2,760 | ₩2,881 | ₩2,720 | ₩2,827 | +2.43% | 8만 |
|---|
| 2026.08.21 | ₩2,814 | ₩2,814 | ₩2,640 | ₩2,720 | -3.33% | 7.3만 |
|---|
| 2026.08.20 | ₩2,787 | ₩2,827 | ₩2,734 | ₩2,814 | +0.96% | 8.1만 |
|---|
| 2026.08.19 | ₩2,734 | ₩2,774 | ₩2,559 | ₩2,720 | -0.49% | 7만 |
|---|
| 2026.08.18 | ₩2,868 | ₩2,868 | ₩2,546 | ₩2,734 | -4.67% | 77.6만 |
|---|
| 2026.08.17 | ₩2,600 | ₩2,640 | ₩2,559 | ₩2,600 | 0.00% | 5.3만 |
|---|
| 2026.08.14 | ₩2,519 | ₩2,640 | ₩2,492 | ₩2,573 | +2.13% | 2.6만 |
|---|
| 2026.08.13 | ₩2,372 | ₩2,667 | ₩2,372 | ₩2,546 | +7.34% | 11만 |
|---|
| 2026.08.12 | ₩2,439 | ₩2,439 | ₩2,291 | ₩2,318 | -4.95% | 4.5만 |
|---|
| 2026.08.11 | ₩2,224 | ₩2,251 | ₩2,224 | ₩2,251 | +1.20% | 7.8천 |
|---|
| 2026.08.10 | ₩2,211 | ₩2,238 | ₩2,211 | ₩2,238 | +1.21% | 1.3천 |
|---|
| 2026.08.07 | ₩2,211 | ₩2,265 | ₩2,211 | ₩2,238 | +1.21% | 5.8천 |
|---|
| 2026.08.06 | ₩2,157 | ₩2,251 | ₩2,144 | ₩2,224 | +3.11% | 1.9만 |
|---|
| 2026.08.05 | ₩2,131 | ₩2,157 | ₩2,131 | ₩2,157 | +1.26% | 6.4천 |
|---|
| 2026.08.04 | ₩2,224 | ₩2,251 | ₩2,144 | ₩2,144 | -3.61% | 2.3만 |
|---|
| 2026.08.03 | ₩2,198 | ₩2,278 | ₩2,198 | ₩2,265 | +3.05% | 8.1천 |
|---|
| 2026.07.31 | ₩2,171 | ₩2,198 | ₩2,157 | ₩2,184 | +0.62% | 6.4천 |
|---|
| 2026.07.30 | ₩2,131 | ₩2,184 | ₩2,131 | ₩2,144 | +0.63% | 6.4천 |
|---|
| 2026.07.29 | ₩2,131 | ₩2,198 | ₩2,131 | ₩2,157 | +1.26% | 8.5천 |
|---|
| 2026.07.28 | ₩2,265 | ₩2,265 | ₩2,050 | ₩2,144 | -5.33% | 2.3만 |
|---|
| 2026.07.27 | ₩2,278 | ₩2,278 | ₩2,224 | ₩2,224 | -2.35% | 3.2만 |
|---|
| 2026.07.24 | ₩2,345 | ₩2,345 | ₩2,211 | ₩2,224 | -5.14% | 2.6만 |
|---|
| 2026.07.23 | ₩2,157 | ₩2,305 | ₩2,157 | ₩2,305 | +6.83% | 6.2만 |
|---|
| 2026.07.22 | ₩2,224 | ₩2,224 | ₩2,211 | ₩2,211 | -0.60% | 1.6만 |
|---|
| 2026.07.21 | ₩2,238 | ₩2,251 | ₩2,211 | ₩2,224 | -0.60% | 5.4천 |
|---|
| 2026.07.20 | ₩2,224 | ₩2,251 | ₩2,224 | ₩2,224 | 0.00% | 4.7천 |
|---|
| 2026.07.17 | ₩2,211 | ₩2,251 | ₩2,211 | ₩2,251 | +1.82% | 2.2만 |
|---|
| 2026.07.16 | ₩2,224 | ₩2,224 | ₩2,198 | ₩2,211 | -0.60% | 3.5만 |
|---|
| 2026.07.15 | ₩2,238 | ₩2,265 | ₩2,224 | ₩2,251 | +0.60% | 7.5천 |
|---|
| 2026.07.14 | ₩2,224 | ₩2,251 | ₩2,224 | ₩2,238 | +0.60% | 6.4천 |
|---|
| 2026.07.13 | ₩2,238 | ₩2,251 | ₩2,211 | ₩2,211 | -1.20% | 8.2천 |
|---|
| 2026.07.10 | ₩2,278 | ₩2,291 | ₩2,211 | ₩2,265 | -0.59% | 8천 |
|---|
| 2026.07.09 | ₩2,238 | ₩2,345 | ₩2,224 | ₩2,305 | +2.99% | 3만 |
|---|
| 2026.07.08 | ₩2,211 | ₩2,224 | ₩2,171 | ₩2,211 | 0.00% | 1.6만 |
|---|
| 2026.07.07 | ₩2,265 | ₩2,291 | ₩2,211 | ₩2,224 | -1.78% | 2.1만 |
|---|
| 2026.07.06 | ₩2,278 | ₩2,291 | ₩2,238 | ₩2,265 | -0.59% | 1.1만 |
|---|
| 2026.07.02 | ₩2,265 | ₩2,291 | ₩2,211 | ₩2,265 | 0.00% | 2.1만 |
|---|
| 2026.07.01 | ₩2,198 | ₩2,305 | ₩2,198 | ₩2,278 | +3.66% | 2.3만 |
|---|
| 2026.06.30 | ₩2,251 | ₩2,251 | ₩2,157 | ₩2,211 | -1.79% | 6.6만 |
|---|
| 2026.06.29 | ₩2,265 | ₩2,332 | ₩2,090 | ₩2,265 | 0.00% | 12.7만 |
|---|
| 2026.06.26 | ₩2,613 | ₩2,613 | ₩2,278 | ₩2,278 | -12.82% | 152.8만 |
|---|
| 2026.06.25 | ₩2,559 | ₩2,653 | ₩2,492 | ₩2,613 | +2.09% | 7.3만 |
|---|
| 2026.06.24 | ₩2,519 | ₩2,747 | ₩2,492 | ₩2,533 | +0.53% | 6만 |
|---|
| 2026.06.23 | ₩2,425 | ₩2,533 | ₩2,425 | ₩2,506 | +3.31% | 2.1만 |
|---|
| 2026.06.22 | ₩2,546 | ₩2,600 | ₩2,439 | ₩2,466 | -3.16% | 2.6만 |
|---|
| 2026.06.18 | ₩2,667 | ₩2,680 | ₩2,559 | ₩2,573 | -3.52% | 5.2만 |
|---|
| 2026.06.17 | ₩2,707 | ₩2,734 | ₩2,613 | ₩2,613 | -3.47% | 1.8만 |
|---|
| 2026.06.16 | ₩2,573 | ₩2,653 | ₩2,559 | ₩2,653 | +3.13% | 1.2만 |
|---|
| 2026.06.15 | ₩2,425 | ₩2,600 | ₩2,425 | ₩2,533 | +4.42% | 2.7만 |
|---|
| 2026.06.12 | ₩2,479 | ₩2,506 | ₩2,439 | ₩2,439 | -1.62% | 2.9만 |
|---|
| 2026.06.11 | ₩2,439 | ₩2,492 | ₩2,412 | ₩2,466 | +1.10% | 2.9만 |
|---|
| 2026.06.10 | ₩2,479 | ₩2,479 | ₩2,412 | ₩2,412 | -2.70% | 3.2만 |
|---|
| 2026.06.09 | ₩2,439 | ₩2,600 | ₩2,439 | ₩2,466 | +1.10% | 2.3만 |
|---|
| 2026.06.08 | ₩2,506 | ₩2,519 | ₩2,425 | ₩2,439 | -2.67% | 2.6만 |
|---|
| 2026.06.05 | ₩2,613 | ₩2,613 | ₩2,439 | ₩2,506 | -4.10% | 6.1만 |
|---|
| 2026.06.04 | ₩2,466 | ₩3,149 | ₩2,452 | ₩2,640 | +7.07% | 23.9만 |
|---|
| 2026.06.03 | ₩2,466 | ₩2,466 | ₩2,345 | ₩2,412 | -2.17% | 3.3만 |
|---|
| 2026.06.02 | ₩2,452 | ₩2,519 | ₩2,399 | ₩2,439 | -0.55% | 2.5만 |
|---|
| 2026.06.01 | ₩2,492 | ₩2,492 | ₩2,318 | ₩2,492 | 0.00% | 7.8만 |
|---|
| 2026.05.29 | ₩2,559 | ₩2,600 | ₩2,492 | ₩2,492 | -2.62% | 4.6만 |
|---|
| 2026.05.28 | ₩2,479 | ₩2,600 | ₩2,452 | ₩2,600 | +4.86% | 4.4만 |
|---|
| 2026.05.27 | ₩2,291 | ₩2,546 | ₩2,278 | ₩2,519 | +9.94% | 22만 |
|---|
| 2026.05.26 | ₩2,399 | ₩2,399 | ₩2,278 | ₩2,305 | -3.91% | 6.2만 |
|---|
| 2026.05.22 | ₩2,519 | ₩2,533 | ₩2,385 | ₩2,385 | -5.32% | 4만 |
|---|
| 2026.05.21 | ₩2,358 | ₩2,533 | ₩2,332 | ₩2,452 | +3.98% | 3.8만 |
|---|
| 2026.05.20 | ₩2,318 | ₩2,466 | ₩2,318 | ₩2,412 | +4.05% | 1.4만 |
|---|
| 2026.05.19 | ₩2,278 | ₩2,358 | ₩2,278 | ₩2,318 | +1.76% | 1.9만 |
|---|
| 2026.05.18 | ₩2,345 | ₩2,358 | ₩2,251 | ₩2,291 | -2.29% | 3.2만 |
|---|
| 2026.05.15 | ₩2,358 | ₩2,452 | ₩2,345 | ₩2,372 | +0.57% | 2.9만 |
|---|
| 2026.05.14 | ₩2,345 | ₩2,452 | ₩2,345 | ₩2,412 | +2.86% | 1.7만 |
|---|
| 2026.05.13 | ₩2,358 | ₩2,385 | ₩2,345 | ₩2,345 | -0.57% | 8.5천 |
|---|
| 2026.05.12 | ₩2,318 | ₩2,412 | ₩2,318 | ₩2,358 | +1.73% | 1.4만 |
|---|
| 2026.05.11 | ₩2,372 | ₩2,385 | ₩2,358 | ₩2,358 | -0.56% | 7.4천 |
|---|
| 2026.05.08 | ₩2,372 | ₩2,399 | ₩2,345 | ₩2,372 | 0.00% | 1.7만 |
|---|
| 2026.05.07 | ₩2,305 | ₩2,439 | ₩2,305 | ₩2,399 | +4.07% | 2.3만 |
|---|
| 2026.05.06 | ₩2,278 | ₩2,385 | ₩2,278 | ₩2,332 | +2.35% | 2.9만 |
|---|
| 2026.05.05 | ₩2,278 | ₩2,318 | ₩2,278 | ₩2,278 | 0.00% | 1.9만 |
|---|
| 2026.05.04 | ₩2,372 | ₩2,425 | ₩2,278 | ₩2,278 | -3.95% | 2.9만 |
|---|
| 2026.05.01 | ₩2,345 | ₩2,425 | ₩2,318 | ₩2,372 | +1.14% | 2.5만 |
|---|
| 2026.04.30 | ₩2,332 | ₩2,425 | ₩2,332 | ₩2,345 | +0.57% | 4.6만 |
|---|
| 2026.04.29 | ₩2,533 | ₩2,573 | ₩2,345 | ₩2,345 | -7.41% | 3.7만 |
|---|
| 2026.04.28 | ₩2,425 | ₩2,600 | ₩2,412 | ₩2,546 | +4.97% | 1.6만 |
|---|
| 2026.04.27 | ₩2,519 | ₩2,573 | ₩2,466 | ₩2,466 | -2.13% | 1.6만 |
|---|
| 2026.04.24 | ₩2,466 | ₩2,546 | ₩2,452 | ₩2,546 | +3.26% | 1.3만 |
|---|
| 2026.04.23 | ₩2,466 | ₩2,479 | ₩2,412 | ₩2,479 | +0.54% | 1.9만 |
|---|
| 2026.04.22 | ₩2,479 | ₩2,506 | ₩2,466 | ₩2,479 | 0.00% | 1.3만 |
|---|
| 2026.04.21 | ₩2,626 | ₩2,626 | ₩2,425 | ₩2,479 | -5.61% | 1.2만 |
|---|
| 2026.04.20 | ₩2,559 | ₩2,586 | ₩2,466 | ₩2,546 | -0.52% | 3.4만 |
|---|
| 2026.04.17 | ₩2,519 | ₩2,586 | ₩2,479 | ₩2,559 | +1.60% | 2.2만 |
|---|
| 2026.04.16 | ₩2,559 | ₩2,559 | ₩2,412 | ₩2,506 | -2.09% | 1.3만 |
|---|
| 2026.04.15 | ₩2,466 | ₩2,640 | ₩2,412 | ₩2,559 | +3.80% | 2만 |
|---|
| 2026.04.14 | ₩2,345 | ₩2,533 | ₩2,345 | ₩2,492 | +6.29% | 7.7만 |
|---|
| 2026.04.13 | ₩2,358 | ₩2,358 | ₩2,251 | ₩2,332 | -1.14% | 3만 |
|---|
| 2026.04.10 | ₩2,372 | ₩2,399 | ₩2,318 | ₩2,372 | 0.00% | 1.2만 |
|---|
| 2026.04.09 | ₩2,385 | ₩2,452 | ₩2,345 | ₩2,425 | +1.69% | 1.9만 |
|---|
| 2026.04.08 | ₩2,466 | ₩2,479 | ₩2,399 | ₩2,412 | -2.17% | 1.6만 |
|---|
| 2026.04.07 | ₩2,372 | ₩2,399 | ₩2,372 | ₩2,399 | +1.13% | 1.4만 |
|---|
| 2026.04.06 | ₩2,372 | ₩2,466 | ₩2,372 | ₩2,399 | +1.13% | 3.2만 |
|---|
| 2026.04.02 | ₩2,412 | ₩2,466 | ₩2,412 | ₩2,466 | +2.22% | 1.3만 |
|---|
| 2026.04.01 | ₩2,600 | ₩2,613 | ₩2,412 | ₩2,425 | -6.70% | 3.2만 |
|---|
| 2026.03.31 | ₩2,559 | ₩2,653 | ₩2,492 | ₩2,573 | +0.52% | 1.9만 |
|---|
| 2026.03.30 | ₩2,613 | ₩2,613 | ₩2,452 | ₩2,506 | -4.10% | 4.6만 |
|---|
| 2026.03.27 | ₩2,613 | ₩2,747 | ₩2,519 | ₩2,546 | -2.56% | 2.7만 |
|---|
| 2026.03.26 | ₩2,640 | ₩2,667 | ₩2,573 | ₩2,613 | -1.02% | 1.9만 |
|---|
| 2026.03.25 | ₩2,667 | ₩2,693 | ₩2,613 | ₩2,667 | 0.00% | 1.6만 |
|---|
| 2026.03.24 | ₩2,680 | ₩2,707 | ₩2,626 | ₩2,653 | -1.00% | 1.7만 |
|---|
| 2026.03.23 | ₩2,814 | ₩2,854 | ₩2,693 | ₩2,734 | -2.86% | 4만 |
|---|
| 2026.03.20 | ₩2,640 | ₩2,707 | ₩2,546 | ₩2,707 | +2.54% | 7.8만 |
|---|
| 2026.03.19 | ₩2,559 | ₩2,680 | ₩2,519 | ₩2,640 | +3.14% | 2.8만 |
|---|
| 2026.03.18 | ₩2,693 | ₩2,747 | ₩2,546 | ₩2,546 | -5.47% | 6.3만 |
|---|
| 2026.03.17 | ₩2,787 | ₩2,827 | ₩2,653 | ₩2,720 | -2.40% | 1.9만 |
|---|
| 2026.03.16 | ₩2,841 | ₩2,988 | ₩2,787 | ₩2,827 | -0.47% | 3.8만 |
|---|
| 2026.03.13 | ₩2,760 | ₩2,854 | ₩2,747 | ₩2,841 | +2.91% | 3.7만 |
|---|
| 2026.03.12 | ₩2,707 | ₩2,801 | ₩2,653 | ₩2,707 | 0.00% | 3.4만 |
|---|
| 2026.03.11 | ₩2,519 | ₩2,801 | ₩2,506 | ₩2,760 | +9.57% | 6.3만 |
|---|
| 2026.03.10 | ₩2,439 | ₩2,573 | ₩2,412 | ₩2,479 | +1.65% | 5.4만 |
|---|
| 2026.03.09 | ₩2,466 | ₩2,479 | ₩2,372 | ₩2,466 | 0.00% | 5.8만 |
|---|
| 2026.03.06 | ₩2,479 | ₩2,600 | ₩2,439 | ₩2,492 | +0.54% | 6.9만 |
|---|
| 2026.03.05 | ₩2,546 | ₩2,586 | ₩2,492 | ₩2,492 | -2.11% | 4.9만 |
|---|
| 2026.03.04 | ₩2,600 | ₩2,667 | ₩2,506 | ₩2,573 | -1.03% | 8.1만 |
|---|
| 2026.03.03 | ₩2,586 | ₩2,747 | ₩2,559 | ₩2,559 | -1.04% | 4만 |
|---|
| 2026.03.02 | ₩2,492 | ₩2,734 | ₩2,492 | ₩2,600 | +4.30% | 2.4만 |
|---|
| 2026.02.27 | ₩2,680 | ₩2,747 | ₩2,546 | ₩2,546 | -5.00% | 5.5만 |
|---|
| 2026.02.26 | ₩2,734 | ₩2,841 | ₩2,680 | ₩2,680 | -1.96% | 3.7만 |
|---|
| 2026.02.25 | ₩2,707 | ₩2,760 | ₩2,640 | ₩2,734 | +0.99% | 6.4만 |
|---|
| 2026.02.24 | ₩2,774 | ₩2,814 | ₩2,707 | ₩2,707 | -2.42% | 5.5만 |
|---|
| 2026.02.23 | ₩2,975 | ₩3,002 | ₩2,814 | ₩2,841 | -4.50% | 5.7만 |
|---|
| 2026.02.20 | ₩3,149 | ₩3,149 | ₩2,948 | ₩2,948 | -6.38% | 2.3만 |
|---|
| 2026.02.19 | ₩3,109 | ₩3,216 | ₩3,095 | ₩3,136 | +0.86% | 4.2만 |
|---|
| 2026.02.18 | ₩3,350 | ₩3,377 | ₩3,229 | ₩3,270 | -2.40% | 1.7만 |
|---|
| 2026.02.17 | ₩3,444 | ₩3,444 | ₩3,216 | ₩3,323 | -3.50% | 2만 |
|---|
| 2026.02.13 | ₩3,390 | ₩3,471 | ₩3,377 | ₩3,417 | +0.79% | 4.7만 |
|---|
| 2026.02.12 | ₩3,672 | ₩3,672 | ₩3,363 | ₩3,484 | -5.11% | 4.3만 |
|---|
| 2026.02.11 | ₩3,672 | ₩3,712 | ₩3,591 | ₩3,631 | -1.09% | 1.4만 |
|---|
| 2026.02.10 | ₩3,497 | ₩3,792 | ₩3,497 | ₩3,645 | +4.21% | 2.4만 |
|---|
| 2026.02.09 | ₩3,685 | ₩3,685 | ₩3,551 | ₩3,591 | -2.55% | 4.3만 |
|---|
| 2026.02.06 | ₩3,725 | ₩4,007 | ₩3,578 | ₩3,605 | -3.24% | 4.8만 |
|---|
| 2026.02.05 | ₩3,819 | ₩3,819 | ₩3,618 | ₩3,631 | -4.91% | 2.6만 |
|---|
| 2026.02.04 | ₩3,792 | ₩3,792 | ₩3,725 | ₩3,725 | -1.77% | 1.4만 |
|---|
| 2026.02.03 | ₩3,940 | ₩3,966 | ₩3,698 | ₩3,739 | -5.10% | 2.5만 |
|---|
| 2026.02.02 | ₩4,020 | ₩4,141 | ₩3,940 | ₩3,980 | -1.00% | 2.8만 |
|---|
| 2026.01.30 | ₩3,886 | ₩4,087 | ₩3,886 | ₩3,980 | +2.41% | 3.6만 |
|---|
| 2026.01.29 | ₩3,886 | ₩4,087 | ₩3,819 | ₩3,899 | +0.34% | 2.5만 |
|---|
| 2026.01.28 | ₩3,725 | ₩4,047 | ₩3,645 | ₩3,806 | +2.16% | 2.8만 |
|---|
| 2026.01.27 | ₩3,779 | ₩3,779 | ₩3,631 | ₩3,725 | -1.42% | 1.9만 |
|---|
| 2026.01.26 | ₩3,980 | ₩3,980 | ₩3,752 | ₩3,752 | -5.72% | 2.1만 |
|---|
| 2026.01.23 | ₩4,074 | ₩4,074 | ₩3,940 | ₩3,966 | -2.63% | 8.2천 |
|---|
| 2026.01.22 | ₩4,141 | ₩4,141 | ₩3,966 | ₩4,047 | -2.27% | 8.6천 |
|---|
| 2026.01.21 | ₩4,020 | ₩4,100 | ₩3,993 | ₩4,100 | +2.00% | 1.4만 |
|---|
| 2026.01.20 | ₩4,007 | ₩4,167 | ₩3,913 | ₩3,926 | -2.01% | 2만 |
|---|
| 2026.01.16 | ₩4,208 | ₩4,208 | ₩4,074 | ₩4,074 | -3.18% | 1.3만 |
|---|
| 2026.01.15 | ₩4,342 | ₩4,342 | ₩4,100 | ₩4,208 | -3.09% | 4.8천 |
|---|
| 2026.01.14 | ₩4,154 | ₩4,315 | ₩4,141 | ₩4,194 | +0.97% | 1.8만 |
|---|
| 2026.01.13 | ₩4,395 | ₩4,596 | ₩4,074 | ₩4,154 | -5.49% | 2.2만 |
|---|
| 2026.01.12 | ₩4,368 | ₩4,583 | ₩4,355 | ₩4,449 | +1.84% | 1.7만 |
|---|
| 2026.01.09 | ₩4,650 | ₩4,784 | ₩4,422 | ₩4,422 | -4.90% | 2.1만 |
|---|
| 2026.01.08 | ₩4,543 | ₩4,717 | ₩4,543 | ₩4,610 | +1.47% | 7.5천 |
|---|
| 2026.01.07 | ₩4,770 | ₩4,784 | ₩4,583 | ₩4,583 | -3.93% | 1.5만 |
|---|
| 2026.01.06 | ₩4,904 | ₩4,958 | ₩4,784 | ₩4,784 | -2.46% | 1.7만 |
|---|
| 2026.01.05 | ₩4,851 | ₩5,146 | ₩4,851 | ₩4,945 | +1.93% | 2.3만 |
|---|
| 2026.01.02 | ₩4,703 | ₩4,824 | ₩4,556 | ₩4,811 | +2.28% | 1.5만 |
|---|
| 2025.12.31 | ₩4,797 | ₩4,931 | ₩4,623 | ₩4,703 | -1.96% | 2.3만 |
|---|
| 2025.12.30 | ₩4,985 | ₩4,985 | ₩4,757 | ₩4,837 | -2.96% | 3.7천 |
|---|
| 2025.12.29 | ₩4,864 | ₩5,038 | ₩4,717 | ₩4,864 | 0.00% | 1.9만 |
|---|
| 2025.12.26 | ₩4,998 | ₩5,079 | ₩4,811 | ₩4,918 | -1.61% | 7.9천 |
|---|
| 2025.12.24 | ₩5,119 | ₩5,266 | ₩4,985 | ₩5,038 | -1.57% | 1.4만 |
|---|
| 2025.12.23 | ₩5,159 | ₩5,186 | ₩4,476 | ₩5,105 | -1.04% | 1.5만 |
|---|
| 2025.12.22 | ₩5,360 | ₩5,373 | ₩5,159 | ₩5,172 | -3.50% | 2.1만 |
|---|
| 2025.12.19 | ₩5,333 | ₩5,548 | ₩5,266 | ₩5,440 | +2.01% | 5.3만 |
|---|
| 2025.12.18 | ₩5,440 | ₩5,440 | ₩4,824 | ₩5,333 | -1.97% | 1.7만 |
|---|
| 2025.12.17 | ₩5,373 | ₩5,414 | ₩4,690 | ₩5,373 | 0.00% | 2.6만 |
|---|
| 2025.12.16 | ₩5,199 | ₩5,427 | ₩4,998 | ₩5,414 | +4.12% | 4.2만 |
|---|
| 2025.12.15 | ₩5,159 | ₩5,226 | ₩4,958 | ₩5,186 | +0.52% | 4.4만 |
|---|
| 2025.12.12 | ₩5,199 | ₩5,199 | ₩4,636 | ₩5,065 | -2.58% | 3.4만 |
|---|
| 2025.12.11 | ₩4,462 | ₩5,172 | ₩4,261 | ₩5,146 | +15.32% | 5.2만 |
|---|
| 2025.12.10 | ₩4,074 | ₩4,449 | ₩4,074 | ₩4,422 | +8.55% | 7만 |
|---|
| 2025.12.09 | ₩3,832 | ₩4,154 | ₩3,819 | ₩4,047 | +5.59% | 2.5만 |
|---|
| 2025.12.08 | ₩3,980 | ₩3,980 | ₩3,779 | ₩3,846 | -3.37% | 3.1만 |
|---|
| 2025.12.05 | ₩3,953 | ₩4,020 | ₩3,899 | ₩3,980 | +0.68% | 1.1만 |
|---|
| 2025.12.04 | ₩4,007 | ₩4,087 | ₩3,873 | ₩4,020 | +0.33% | 1.3만 |
|---|
| 2025.12.03 | ₩4,074 | ₩4,074 | ₩3,966 | ₩4,007 | -1.64% | 2.3만 |
|---|
| 2025.12.02 | ₩4,114 | ₩4,114 | ₩3,953 | ₩4,060 | -1.30% | 2.6만 |
|---|
| 2025.12.01 | ₩4,234 | ₩4,315 | ₩3,926 | ₩4,033 | -4.75% | 1.8만 |
|---|
| 2025.11.28 | ₩3,913 | ₩4,301 | ₩3,913 | ₩4,301 | +9.93% | 1.3만 |
|---|
| 2025.11.26 | ₩4,167 | ₩4,395 | ₩4,007 | ₩4,154 | -0.32% | 2.2만 |
|---|
| 2025.11.25 | ₩3,940 | ₩4,221 | ₩3,792 | ₩4,167 | +5.78% | 2만 |
|---|
| 2025.11.24 | ₩4,100 | ₩4,234 | ₩3,899 | ₩3,899 | -4.90% | 3.9만 |
|---|
| 2025.11.21 | ₩3,792 | ₩4,060 | ₩3,752 | ₩4,060 | +7.07% | 4.5만 |
|---|
| 2025.11.20 | ₩3,926 | ₩3,953 | ₩3,792 | ₩3,832 | -2.39% | 1.1만 |
|---|
| 2025.11.19 | ₩3,819 | ₩3,899 | ₩3,752 | ₩3,832 | +0.35% | 1.2만 |
|---|
| 2025.11.18 | ₩3,658 | ₩3,886 | ₩3,618 | ₩3,859 | +5.49% | 8.6천 |
|---|
| 2025.11.17 | ₩3,672 | ₩3,712 | ₩3,618 | ₩3,712 | +1.09% | 7.7천 |
|---|
| 2025.11.14 | ₩3,725 | ₩3,806 | ₩3,685 | ₩3,725 | 0.00% | 1만 |
|---|
| 2025.11.13 | ₩3,725 | ₩3,832 | ₩3,645 | ₩3,779 | +1.44% | 8.4천 |
|---|
| 2025.11.12 | ₩3,752 | ₩3,899 | ₩3,672 | ₩3,819 | +1.79% | 1.6만 |
|---|
| 2025.11.11 | ₩3,672 | ₩3,792 | ₩3,524 | ₩3,792 | +3.28% | 6천 |
|---|
| 2025.11.10 | ₩3,618 | ₩3,752 | ₩3,457 | ₩3,645 | +0.74% | 1.3만 |
|---|
| 2025.11.07 | ₩3,551 | ₩3,564 | ₩3,377 | ₩3,538 | -0.38% | 1.5만 |
|---|
| 2025.11.06 | ₩3,819 | ₩3,819 | ₩3,444 | ₩3,551 | -7.02% | 3.8만 |
|---|
| 2025.11.05 | ₩3,618 | ₩3,832 | ₩3,618 | ₩3,832 | +5.93% | 1.8만 |
|---|
| 2025.11.04 | ₩3,564 | ₩3,631 | ₩3,497 | ₩3,591 | +0.75% | 1.9만 |
|---|
| 2025.11.03 | ₩3,779 | ₩3,953 | ₩3,605 | ₩3,698 | -2.13% | 1.4만 |
|---|
| 2025.10.31 | ₩3,846 | ₩4,060 | ₩3,698 | ₩3,765 | -2.09% | 3.9만 |
|---|
| 2025.10.30 | ₩3,846 | ₩4,087 | ₩3,725 | ₩3,859 | +0.35% | 2.4만 |
|---|
| 2025.10.29 | ₩4,141 | ₩4,167 | ₩3,873 | ₩3,886 | -6.15% | 2.8만 |
|---|
| 2025.10.28 | ₩4,208 | ₩4,234 | ₩4,114 | ₩4,114 | -2.23% | 1.7만 |
|---|
| 2025.10.27 | ₩4,489 | ₩4,489 | ₩4,167 | ₩4,194 | -6.57% | 4.3만 |
|---|
| 2025.10.24 | ₩4,529 | ₩4,529 | ₩4,368 | ₩4,489 | -0.89% | 7천 |
|---|
| 2025.10.23 | ₩4,516 | ₩4,610 | ₩4,355 | ₩4,489 | -0.59% | 2만 |
|---|
| 2025.10.22 | ₩4,502 | ₩4,502 | ₩4,328 | ₩4,489 | -0.30% | 2.5만 |
|---|
| 2025.10.21 | ₩4,301 | ₩4,543 | ₩4,301 | ₩4,502 | +4.67% | 1.2만 |
|---|
| 2025.10.20 | ₩4,275 | ₩4,368 | ₩4,261 | ₩4,368 | +2.19% | 1.7만 |
|---|
| 2025.10.17 | ₩4,154 | ₩4,234 | ₩4,060 | ₩4,181 | +0.65% | 2.6만 |
|---|
| 2025.10.16 | ₩4,301 | ₩4,328 | ₩4,181 | ₩4,194 | -2.49% | 1.9만 |
|---|
| 2025.10.15 | ₩4,328 | ₩4,435 | ₩4,208 | ₩4,301 | -0.62% | 2.9만 |
|---|
| 2025.10.14 | ₩4,114 | ₩4,301 | ₩4,060 | ₩4,301 | +4.56% | 3.8만 |
|---|
| 2025.10.13 | ₩4,074 | ₩4,194 | ₩4,033 | ₩4,114 | +0.99% | 1.3만 |
|---|
| 2025.10.10 | ₩4,181 | ₩4,248 | ₩4,087 | ₩4,087 | -2.24% | 4.6만 |
|---|