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 | ₩2,973 | ₩3,094 | ₩2,906 | ₩3,027 | +1.80% | 2.6만 |
| 2026.10.08 | ₩2,906 | ₩3,000 | ₩2,906 | ₩2,973 | +2.30% | 7.1천 |
| 2026.10.07 | ₩2,946 | ₩2,946 | ₩2,893 | ₩2,906 | -1.36% | 1.1만 |
| 2026.10.06 | ₩3,000 | ₩3,027 | ₩2,960 | ₩2,973 | -0.89% | 6.3천 |
| 2026.10.05 | ₩3,054 | ₩3,107 | ₩2,960 | ₩3,000 | -1.75% | 6.5만 |
| 2026.10.02 | ₩2,920 | ₩3,013 | ₩2,866 | ₩2,946 | +0.92% | 2.3만 |
| 2026.10.01 | ₩2,866 | ₩2,987 | ₩2,866 | ₩2,920 | +1.87% | 8.2천 |
| 2026.09.30 | ₩2,879 | ₩2,946 | ₩2,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,879 |
| 0.00% |
| 2.4만 |
| 2026.09.29 | ₩2,973 | ₩3,040 | ₩2,879 | ₩2,879 | -3.15% | 4.1만 |
|---|
| 2026.09.28 | ₩2,960 | ₩3,080 | ₩2,893 | ₩2,987 | +0.90% | 4만 |
|---|
| 2026.09.25 | ₩2,987 | ₩3,027 | ₩2,893 | ₩2,946 | -1.35% | 3만 |
|---|
| 2026.09.24 | ₩2,879 | ₩3,147 | ₩2,879 | ₩2,987 | +3.72% | 4.2만 |
|---|
| 2026.09.23 | ₩2,705 | ₩3,000 | ₩2,679 | ₩2,920 | +7.92% | 5.2만 |
|---|
| 2026.09.22 | ₩2,973 | ₩2,973 | ₩2,705 | ₩2,719 | -8.56% | 7.4만 |
|---|
| 2026.09.21 | ₩3,201 | ₩3,201 | ₩2,960 | ₩2,960 | -7.53% | 2만 |
|---|
| 2026.09.18 | ₩3,080 | ₩3,214 | ₩3,040 | ₩3,201 | +3.91% | 5.9만 |
|---|
| 2026.09.17 | ₩3,080 | ₩3,121 | ₩3,054 | ₩3,121 | +1.30% | 1만 |
|---|
| 2026.09.16 | ₩3,187 | ₩3,201 | ₩3,067 | ₩3,080 | -3.36% | 1.9만 |
|---|
| 2026.09.15 | ₩3,348 | ₩3,348 | ₩3,201 | ₩3,214 | -4.00% | 2만 |
|---|
| 2026.09.14 | ₩3,576 | ₩3,589 | ₩3,295 | ₩3,375 | -5.62% | 7.6만 |
|---|
| 2026.09.11 | ₩3,656 | ₩3,683 | ₩3,509 | ₩3,616 | -1.10% | 5.6만 |
|---|
| 2026.09.10 | ₩3,482 | ₩3,656 | ₩3,402 | ₩3,656 | +5.00% | 3.3만 |
|---|
| 2026.09.09 | ₩3,469 | ₩3,549 | ₩3,415 | ₩3,469 | 0.00% | 2.6만 |
|---|
| 2026.09.08 | ₩3,402 | ₩3,683 | ₩3,348 | ₩3,496 | +2.76% | 14.4만 |
|---|
| 2026.09.04 | ₩3,281 | ₩3,496 | ₩3,281 | ₩3,388 | +3.27% | 10.3만 |
|---|
| 2026.09.03 | ₩3,308 | ₩3,415 | ₩3,254 | ₩3,281 | -0.81% | 6.1만 |
|---|
| 2026.09.02 | ₩3,375 | ₩3,522 | ₩3,268 | ₩3,295 | -2.38% | 18.3만 |
|---|
| 2026.09.01 | ₩2,973 | ₩3,388 | ₩2,866 | ₩3,348 | +12.61% | 18.6만 |
|---|
| 2026.08.31 | ₩2,893 | ₩3,067 | ₩2,893 | ₩2,973 | +2.78% | 22.7만 |
|---|
| 2026.08.28 | ₩2,652 | ₩3,067 | ₩2,652 | ₩2,933 | +10.61% | 127.1만 |
|---|
| 2026.08.27 | ₩2,746 | ₩2,759 | ₩2,638 | ₩2,638 | -3.90% | 3.5만 |
|---|
| 2026.08.26 | ₩2,799 | ₩2,799 | ₩2,679 | ₩2,705 | -3.35% | 2.4만 |
|---|
| 2026.08.25 | ₩2,799 | ₩2,879 | ₩2,705 | ₩2,786 | -0.48% | 2.3만 |
|---|
| 2026.08.24 | ₩2,759 | ₩2,879 | ₩2,719 | ₩2,826 | +2.43% | 8만 |
|---|
| 2026.08.21 | ₩2,812 | ₩2,812 | ₩2,638 | ₩2,719 | -3.33% | 7.3만 |
|---|
| 2026.08.20 | ₩2,786 | ₩2,826 | ₩2,732 | ₩2,812 | +0.96% | 8.1만 |
|---|
| 2026.08.19 | ₩2,732 | ₩2,772 | ₩2,558 | ₩2,719 | -0.49% | 7만 |
|---|
| 2026.08.18 | ₩2,866 | ₩2,866 | ₩2,545 | ₩2,732 | -4.67% | 77.6만 |
|---|
| 2026.08.17 | ₩2,598 | ₩2,638 | ₩2,558 | ₩2,598 | 0.00% | 5.3만 |
|---|
| 2026.08.14 | ₩2,518 | ₩2,638 | ₩2,491 | ₩2,571 | +2.13% | 2.6만 |
|---|
| 2026.08.13 | ₩2,371 | ₩2,665 | ₩2,371 | ₩2,545 | +7.34% | 11만 |
|---|
| 2026.08.12 | ₩2,437 | ₩2,437 | ₩2,290 | ₩2,317 | -4.95% | 4.5만 |
|---|
| 2026.08.11 | ₩2,223 | ₩2,250 | ₩2,223 | ₩2,250 | +1.20% | 7.8천 |
|---|
| 2026.08.10 | ₩2,210 | ₩2,237 | ₩2,210 | ₩2,237 | +1.21% | 1.3천 |
|---|
| 2026.08.07 | ₩2,210 | ₩2,263 | ₩2,210 | ₩2,237 | +1.21% | 5.8천 |
|---|
| 2026.08.06 | ₩2,156 | ₩2,250 | ₩2,143 | ₩2,223 | +3.11% | 1.9만 |
|---|
| 2026.08.05 | ₩2,129 | ₩2,156 | ₩2,129 | ₩2,156 | +1.26% | 6.4천 |
|---|
| 2026.08.04 | ₩2,223 | ₩2,250 | ₩2,143 | ₩2,143 | -3.61% | 2.3만 |
|---|
| 2026.08.03 | ₩2,196 | ₩2,277 | ₩2,196 | ₩2,263 | +3.05% | 8.1천 |
|---|
| 2026.07.31 | ₩2,170 | ₩2,196 | ₩2,156 | ₩2,183 | +0.62% | 6.4천 |
|---|
| 2026.07.30 | ₩2,129 | ₩2,183 | ₩2,129 | ₩2,143 | +0.63% | 6.4천 |
|---|
| 2026.07.29 | ₩2,129 | ₩2,196 | ₩2,129 | ₩2,156 | +1.26% | 8.5천 |
|---|
| 2026.07.28 | ₩2,263 | ₩2,263 | ₩2,049 | ₩2,143 | -5.33% | 2.3만 |
|---|
| 2026.07.27 | ₩2,277 | ₩2,277 | ₩2,223 | ₩2,223 | -2.35% | 3.2만 |
|---|
| 2026.07.24 | ₩2,344 | ₩2,344 | ₩2,210 | ₩2,223 | -5.14% | 2.6만 |
|---|
| 2026.07.23 | ₩2,156 | ₩2,304 | ₩2,156 | ₩2,304 | +6.83% | 6.2만 |
|---|
| 2026.07.22 | ₩2,223 | ₩2,223 | ₩2,210 | ₩2,210 | -0.60% | 1.6만 |
|---|
| 2026.07.21 | ₩2,237 | ₩2,250 | ₩2,210 | ₩2,223 | -0.60% | 5.4천 |
|---|
| 2026.07.20 | ₩2,223 | ₩2,250 | ₩2,223 | ₩2,223 | 0.00% | 4.7천 |
|---|
| 2026.07.17 | ₩2,210 | ₩2,250 | ₩2,210 | ₩2,250 | +1.82% | 2.2만 |
|---|
| 2026.07.16 | ₩2,223 | ₩2,223 | ₩2,196 | ₩2,210 | -0.60% | 3.5만 |
|---|
| 2026.07.15 | ₩2,237 | ₩2,263 | ₩2,223 | ₩2,250 | +0.60% | 7.5천 |
|---|
| 2026.07.14 | ₩2,223 | ₩2,250 | ₩2,223 | ₩2,237 | +0.60% | 6.4천 |
|---|
| 2026.07.13 | ₩2,237 | ₩2,250 | ₩2,210 | ₩2,210 | -1.20% | 8.2천 |
|---|
| 2026.07.10 | ₩2,277 | ₩2,290 | ₩2,210 | ₩2,263 | -0.59% | 8천 |
|---|
| 2026.07.09 | ₩2,237 | ₩2,344 | ₩2,223 | ₩2,304 | +2.99% | 3만 |
|---|
| 2026.07.08 | ₩2,210 | ₩2,223 | ₩2,170 | ₩2,210 | 0.00% | 1.6만 |
|---|
| 2026.07.07 | ₩2,263 | ₩2,290 | ₩2,210 | ₩2,223 | -1.78% | 2.1만 |
|---|
| 2026.07.06 | ₩2,277 | ₩2,290 | ₩2,237 | ₩2,263 | -0.59% | 1.1만 |
|---|
| 2026.07.02 | ₩2,263 | ₩2,290 | ₩2,210 | ₩2,263 | 0.00% | 2.1만 |
|---|
| 2026.07.01 | ₩2,196 | ₩2,304 | ₩2,196 | ₩2,277 | +3.66% | 2.3만 |
|---|
| 2026.06.30 | ₩2,250 | ₩2,250 | ₩2,156 | ₩2,210 | -1.79% | 6.6만 |
|---|
| 2026.06.29 | ₩2,263 | ₩2,330 | ₩2,089 | ₩2,263 | 0.00% | 12.7만 |
|---|
| 2026.06.26 | ₩2,612 | ₩2,612 | ₩2,277 | ₩2,277 | -12.82% | 152.8만 |
|---|
| 2026.06.25 | ₩2,558 | ₩2,652 | ₩2,491 | ₩2,612 | +2.09% | 7.3만 |
|---|
| 2026.06.24 | ₩2,518 | ₩2,746 | ₩2,491 | ₩2,531 | +0.53% | 6만 |
|---|
| 2026.06.23 | ₩2,424 | ₩2,531 | ₩2,424 | ₩2,504 | +3.31% | 2.1만 |
|---|
| 2026.06.22 | ₩2,545 | ₩2,598 | ₩2,437 | ₩2,464 | -3.16% | 2.6만 |
|---|
| 2026.06.18 | ₩2,665 | ₩2,679 | ₩2,558 | ₩2,571 | -3.52% | 5.2만 |
|---|
| 2026.06.17 | ₩2,705 | ₩2,732 | ₩2,612 | ₩2,612 | -3.47% | 1.8만 |
|---|
| 2026.06.16 | ₩2,571 | ₩2,652 | ₩2,558 | ₩2,652 | +3.13% | 1.2만 |
|---|
| 2026.06.15 | ₩2,424 | ₩2,598 | ₩2,424 | ₩2,531 | +4.42% | 2.7만 |
|---|
| 2026.06.12 | ₩2,478 | ₩2,504 | ₩2,437 | ₩2,437 | -1.62% | 2.9만 |
|---|
| 2026.06.11 | ₩2,437 | ₩2,491 | ₩2,411 | ₩2,464 | +1.10% | 2.9만 |
|---|
| 2026.06.10 | ₩2,478 | ₩2,478 | ₩2,411 | ₩2,411 | -2.70% | 3.2만 |
|---|
| 2026.06.09 | ₩2,437 | ₩2,598 | ₩2,437 | ₩2,464 | +1.10% | 2.3만 |
|---|
| 2026.06.08 | ₩2,504 | ₩2,518 | ₩2,424 | ₩2,437 | -2.67% | 2.6만 |
|---|
| 2026.06.05 | ₩2,612 | ₩2,612 | ₩2,437 | ₩2,504 | -4.10% | 6.1만 |
|---|
| 2026.06.04 | ₩2,464 | ₩3,147 | ₩2,451 | ₩2,638 | +7.07% | 23.9만 |
|---|
| 2026.06.03 | ₩2,464 | ₩2,464 | ₩2,344 | ₩2,411 | -2.17% | 3.3만 |
|---|
| 2026.06.02 | ₩2,451 | ₩2,518 | ₩2,397 | ₩2,437 | -0.55% | 2.5만 |
|---|
| 2026.06.01 | ₩2,491 | ₩2,491 | ₩2,317 | ₩2,491 | 0.00% | 7.8만 |
|---|
| 2026.05.29 | ₩2,558 | ₩2,598 | ₩2,491 | ₩2,491 | -2.62% | 4.6만 |
|---|
| 2026.05.28 | ₩2,478 | ₩2,598 | ₩2,451 | ₩2,598 | +4.86% | 4.4만 |
|---|
| 2026.05.27 | ₩2,290 | ₩2,545 | ₩2,277 | ₩2,518 | +9.94% | 22만 |
|---|
| 2026.05.26 | ₩2,397 | ₩2,397 | ₩2,277 | ₩2,304 | -3.91% | 6.2만 |
|---|
| 2026.05.22 | ₩2,518 | ₩2,531 | ₩2,384 | ₩2,384 | -5.32% | 4만 |
|---|
| 2026.05.21 | ₩2,357 | ₩2,531 | ₩2,330 | ₩2,451 | +3.98% | 3.8만 |
|---|
| 2026.05.20 | ₩2,317 | ₩2,464 | ₩2,317 | ₩2,411 | +4.05% | 1.4만 |
|---|
| 2026.05.19 | ₩2,277 | ₩2,357 | ₩2,277 | ₩2,317 | +1.76% | 1.9만 |
|---|
| 2026.05.18 | ₩2,344 | ₩2,357 | ₩2,250 | ₩2,290 | -2.29% | 3.2만 |
|---|
| 2026.05.15 | ₩2,357 | ₩2,451 | ₩2,344 | ₩2,371 | +0.57% | 2.9만 |
|---|
| 2026.05.14 | ₩2,344 | ₩2,451 | ₩2,344 | ₩2,411 | +2.86% | 1.7만 |
|---|
| 2026.05.13 | ₩2,357 | ₩2,384 | ₩2,344 | ₩2,344 | -0.57% | 8.5천 |
|---|
| 2026.05.12 | ₩2,317 | ₩2,411 | ₩2,317 | ₩2,357 | +1.73% | 1.4만 |
|---|
| 2026.05.11 | ₩2,371 | ₩2,384 | ₩2,357 | ₩2,357 | -0.56% | 7.4천 |
|---|
| 2026.05.08 | ₩2,371 | ₩2,397 | ₩2,344 | ₩2,371 | 0.00% | 1.7만 |
|---|
| 2026.05.07 | ₩2,304 | ₩2,437 | ₩2,304 | ₩2,397 | +4.07% | 2.3만 |
|---|
| 2026.05.06 | ₩2,277 | ₩2,384 | ₩2,277 | ₩2,330 | +2.35% | 2.9만 |
|---|
| 2026.05.05 | ₩2,277 | ₩2,317 | ₩2,277 | ₩2,277 | 0.00% | 1.9만 |
|---|
| 2026.05.04 | ₩2,371 | ₩2,424 | ₩2,277 | ₩2,277 | -3.95% | 2.9만 |
|---|
| 2026.05.01 | ₩2,344 | ₩2,424 | ₩2,317 | ₩2,371 | +1.14% | 2.5만 |
|---|
| 2026.04.30 | ₩2,330 | ₩2,424 | ₩2,330 | ₩2,344 | +0.57% | 4.6만 |
|---|
| 2026.04.29 | ₩2,531 | ₩2,571 | ₩2,344 | ₩2,344 | -7.41% | 3.7만 |
|---|
| 2026.04.28 | ₩2,424 | ₩2,598 | ₩2,411 | ₩2,545 | +4.97% | 1.6만 |
|---|
| 2026.04.27 | ₩2,518 | ₩2,571 | ₩2,464 | ₩2,464 | -2.13% | 1.6만 |
|---|
| 2026.04.24 | ₩2,464 | ₩2,545 | ₩2,451 | ₩2,545 | +3.26% | 1.3만 |
|---|
| 2026.04.23 | ₩2,464 | ₩2,478 | ₩2,411 | ₩2,478 | +0.54% | 1.9만 |
|---|
| 2026.04.22 | ₩2,478 | ₩2,504 | ₩2,464 | ₩2,478 | 0.00% | 1.3만 |
|---|
| 2026.04.21 | ₩2,625 | ₩2,625 | ₩2,424 | ₩2,478 | -5.61% | 1.2만 |
|---|
| 2026.04.20 | ₩2,558 | ₩2,585 | ₩2,464 | ₩2,545 | -0.52% | 3.4만 |
|---|
| 2026.04.17 | ₩2,518 | ₩2,585 | ₩2,478 | ₩2,558 | +1.60% | 2.2만 |
|---|
| 2026.04.16 | ₩2,558 | ₩2,558 | ₩2,411 | ₩2,504 | -2.09% | 1.3만 |
|---|
| 2026.04.15 | ₩2,464 | ₩2,638 | ₩2,411 | ₩2,558 | +3.80% | 2만 |
|---|
| 2026.04.14 | ₩2,344 | ₩2,531 | ₩2,344 | ₩2,491 | +6.29% | 7.7만 |
|---|
| 2026.04.13 | ₩2,357 | ₩2,357 | ₩2,250 | ₩2,330 | -1.14% | 3만 |
|---|
| 2026.04.10 | ₩2,371 | ₩2,397 | ₩2,317 | ₩2,371 | 0.00% | 1.2만 |
|---|
| 2026.04.09 | ₩2,384 | ₩2,451 | ₩2,344 | ₩2,424 | +1.69% | 1.9만 |
|---|
| 2026.04.08 | ₩2,464 | ₩2,478 | ₩2,397 | ₩2,411 | -2.17% | 1.6만 |
|---|
| 2026.04.07 | ₩2,371 | ₩2,397 | ₩2,371 | ₩2,397 | +1.13% | 1.4만 |
|---|
| 2026.04.06 | ₩2,371 | ₩2,464 | ₩2,371 | ₩2,397 | +1.13% | 3.2만 |
|---|
| 2026.04.02 | ₩2,411 | ₩2,464 | ₩2,411 | ₩2,464 | +2.22% | 1.3만 |
|---|
| 2026.04.01 | ₩2,598 | ₩2,612 | ₩2,411 | ₩2,424 | -6.70% | 3.2만 |
|---|
| 2026.03.31 | ₩2,558 | ₩2,652 | ₩2,491 | ₩2,571 | +0.52% | 1.9만 |
|---|
| 2026.03.30 | ₩2,612 | ₩2,612 | ₩2,451 | ₩2,504 | -4.10% | 4.6만 |
|---|
| 2026.03.27 | ₩2,612 | ₩2,746 | ₩2,518 | ₩2,545 | -2.56% | 2.7만 |
|---|
| 2026.03.26 | ₩2,638 | ₩2,665 | ₩2,571 | ₩2,612 | -1.02% | 1.9만 |
|---|
| 2026.03.25 | ₩2,665 | ₩2,692 | ₩2,612 | ₩2,665 | 0.00% | 1.6만 |
|---|
| 2026.03.24 | ₩2,679 | ₩2,705 | ₩2,625 | ₩2,652 | -1.00% | 1.7만 |
|---|
| 2026.03.23 | ₩2,812 | ₩2,853 | ₩2,692 | ₩2,732 | -2.86% | 4만 |
|---|
| 2026.03.20 | ₩2,638 | ₩2,705 | ₩2,545 | ₩2,705 | +2.54% | 7.8만 |
|---|
| 2026.03.19 | ₩2,558 | ₩2,679 | ₩2,518 | ₩2,638 | +3.14% | 2.8만 |
|---|
| 2026.03.18 | ₩2,692 | ₩2,746 | ₩2,545 | ₩2,545 | -5.47% | 6.3만 |
|---|
| 2026.03.17 | ₩2,786 | ₩2,826 | ₩2,652 | ₩2,719 | -2.40% | 1.9만 |
|---|
| 2026.03.16 | ₩2,839 | ₩2,987 | ₩2,786 | ₩2,826 | -0.47% | 3.8만 |
|---|
| 2026.03.13 | ₩2,759 | ₩2,853 | ₩2,746 | ₩2,839 | +2.91% | 3.7만 |
|---|
| 2026.03.12 | ₩2,705 | ₩2,799 | ₩2,652 | ₩2,705 | 0.00% | 3.4만 |
|---|
| 2026.03.11 | ₩2,518 | ₩2,799 | ₩2,504 | ₩2,759 | +9.57% | 6.3만 |
|---|
| 2026.03.10 | ₩2,437 | ₩2,571 | ₩2,411 | ₩2,478 | +1.65% | 5.4만 |
|---|
| 2026.03.09 | ₩2,464 | ₩2,478 | ₩2,371 | ₩2,464 | 0.00% | 5.8만 |
|---|
| 2026.03.06 | ₩2,478 | ₩2,598 | ₩2,437 | ₩2,491 | +0.54% | 6.9만 |
|---|
| 2026.03.05 | ₩2,545 | ₩2,585 | ₩2,491 | ₩2,491 | -2.11% | 4.9만 |
|---|
| 2026.03.04 | ₩2,598 | ₩2,665 | ₩2,504 | ₩2,571 | -1.03% | 8.1만 |
|---|
| 2026.03.03 | ₩2,585 | ₩2,746 | ₩2,558 | ₩2,558 | -1.04% | 4만 |
|---|
| 2026.03.02 | ₩2,491 | ₩2,732 | ₩2,491 | ₩2,598 | +4.30% | 2.4만 |
|---|
| 2026.02.27 | ₩2,679 | ₩2,746 | ₩2,545 | ₩2,545 | -5.00% | 5.5만 |
|---|
| 2026.02.26 | ₩2,732 | ₩2,839 | ₩2,679 | ₩2,679 | -1.96% | 3.7만 |
|---|
| 2026.02.25 | ₩2,705 | ₩2,759 | ₩2,638 | ₩2,732 | +0.99% | 6.4만 |
|---|
| 2026.02.24 | ₩2,772 | ₩2,812 | ₩2,705 | ₩2,705 | -2.42% | 5.5만 |
|---|
| 2026.02.23 | ₩2,973 | ₩3,000 | ₩2,812 | ₩2,839 | -4.50% | 5.7만 |
|---|
| 2026.02.20 | ₩3,147 | ₩3,147 | ₩2,946 | ₩2,946 | -6.38% | 2.3만 |
|---|
| 2026.02.19 | ₩3,107 | ₩3,214 | ₩3,094 | ₩3,134 | +0.86% | 4.2만 |
|---|
| 2026.02.18 | ₩3,348 | ₩3,375 | ₩3,228 | ₩3,268 | -2.40% | 1.7만 |
|---|
| 2026.02.17 | ₩3,442 | ₩3,442 | ₩3,214 | ₩3,321 | -3.50% | 2만 |
|---|
| 2026.02.13 | ₩3,388 | ₩3,469 | ₩3,375 | ₩3,415 | +0.79% | 4.7만 |
|---|
| 2026.02.12 | ₩3,670 | ₩3,670 | ₩3,362 | ₩3,482 | -5.11% | 4.3만 |
|---|
| 2026.02.11 | ₩3,670 | ₩3,710 | ₩3,589 | ₩3,629 | -1.09% | 1.4만 |
|---|
| 2026.02.10 | ₩3,496 | ₩3,790 | ₩3,496 | ₩3,643 | +4.21% | 2.4만 |
|---|
| 2026.02.09 | ₩3,683 | ₩3,683 | ₩3,549 | ₩3,589 | -2.55% | 4.3만 |
|---|
| 2026.02.06 | ₩3,723 | ₩4,004 | ₩3,576 | ₩3,603 | -3.24% | 4.8만 |
|---|
| 2026.02.05 | ₩3,817 | ₩3,817 | ₩3,616 | ₩3,629 | -4.91% | 2.6만 |
|---|
| 2026.02.04 | ₩3,790 | ₩3,790 | ₩3,723 | ₩3,723 | -1.77% | 1.4만 |
|---|
| 2026.02.03 | ₩3,937 | ₩3,964 | ₩3,696 | ₩3,737 | -5.10% | 2.5만 |
|---|
| 2026.02.02 | ₩4,018 | ₩4,138 | ₩3,937 | ₩3,978 | -1.00% | 2.8만 |
|---|
| 2026.01.30 | ₩3,884 | ₩4,085 | ₩3,884 | ₩3,978 | +2.41% | 3.6만 |
|---|
| 2026.01.29 | ₩3,884 | ₩4,085 | ₩3,817 | ₩3,897 | +0.34% | 2.5만 |
|---|
| 2026.01.28 | ₩3,723 | ₩4,045 | ₩3,643 | ₩3,804 | +2.16% | 2.8만 |
|---|
| 2026.01.27 | ₩3,777 | ₩3,777 | ₩3,629 | ₩3,723 | -1.42% | 1.9만 |
|---|
| 2026.01.26 | ₩3,978 | ₩3,978 | ₩3,750 | ₩3,750 | -5.72% | 2.1만 |
|---|
| 2026.01.23 | ₩4,071 | ₩4,071 | ₩3,937 | ₩3,964 | -2.63% | 8.2천 |
|---|
| 2026.01.22 | ₩4,138 | ₩4,138 | ₩3,964 | ₩4,045 | -2.27% | 8.6천 |
|---|
| 2026.01.21 | ₩4,018 | ₩4,098 | ₩3,991 | ₩4,098 | +2.00% | 1.4만 |
|---|
| 2026.01.20 | ₩4,004 | ₩4,165 | ₩3,911 | ₩3,924 | -2.01% | 2만 |
|---|
| 2026.01.16 | ₩4,205 | ₩4,205 | ₩4,071 | ₩4,071 | -3.18% | 1.3만 |
|---|
| 2026.01.15 | ₩4,339 | ₩4,339 | ₩4,098 | ₩4,205 | -3.09% | 4.8천 |
|---|
| 2026.01.14 | ₩4,152 | ₩4,312 | ₩4,138 | ₩4,192 | +0.97% | 1.8만 |
|---|
| 2026.01.13 | ₩4,393 | ₩4,594 | ₩4,071 | ₩4,152 | -5.49% | 2.2만 |
|---|
| 2026.01.12 | ₩4,366 | ₩4,580 | ₩4,353 | ₩4,446 | +1.84% | 1.7만 |
|---|
| 2026.01.09 | ₩4,647 | ₩4,781 | ₩4,420 | ₩4,420 | -4.90% | 2.1만 |
|---|
| 2026.01.08 | ₩4,540 | ₩4,714 | ₩4,540 | ₩4,607 | +1.47% | 7.5천 |
|---|
| 2026.01.07 | ₩4,768 | ₩4,781 | ₩4,580 | ₩4,580 | -3.93% | 1.5만 |
|---|
| 2026.01.06 | ₩4,902 | ₩4,955 | ₩4,781 | ₩4,781 | -2.46% | 1.7만 |
|---|
| 2026.01.05 | ₩4,848 | ₩5,143 | ₩4,848 | ₩4,942 | +1.93% | 2.3만 |
|---|
| 2026.01.02 | ₩4,701 | ₩4,821 | ₩4,554 | ₩4,808 | +2.28% | 1.5만 |
|---|
| 2025.12.31 | ₩4,795 | ₩4,929 | ₩4,621 | ₩4,701 | -1.96% | 2.3만 |
|---|
| 2025.12.30 | ₩4,982 | ₩4,982 | ₩4,754 | ₩4,835 | -2.96% | 3.7천 |
|---|
| 2025.12.29 | ₩4,862 | ₩5,036 | ₩4,714 | ₩4,862 | 0.00% | 1.9만 |
|---|
| 2025.12.26 | ₩4,996 | ₩5,076 | ₩4,808 | ₩4,915 | -1.61% | 7.9천 |
|---|
| 2025.12.24 | ₩5,116 | ₩5,263 | ₩4,982 | ₩5,036 | -1.57% | 1.4만 |
|---|
| 2025.12.23 | ₩5,156 | ₩5,183 | ₩4,473 | ₩5,103 | -1.04% | 1.5만 |
|---|
| 2025.12.22 | ₩5,357 | ₩5,371 | ₩5,156 | ₩5,170 | -3.50% | 2.1만 |
|---|
| 2025.12.19 | ₩5,330 | ₩5,545 | ₩5,263 | ₩5,437 | +2.01% | 5.3만 |
|---|
| 2025.12.18 | ₩5,437 | ₩5,437 | ₩4,821 | ₩5,330 | -1.97% | 1.7만 |
|---|
| 2025.12.17 | ₩5,371 | ₩5,411 | ₩4,687 | ₩5,371 | 0.00% | 2.6만 |
|---|
| 2025.12.16 | ₩5,196 | ₩5,424 | ₩4,996 | ₩5,411 | +4.12% | 4.2만 |
|---|
| 2025.12.15 | ₩5,156 | ₩5,223 | ₩4,955 | ₩5,183 | +0.52% | 4.4만 |
|---|
| 2025.12.12 | ₩5,196 | ₩5,196 | ₩4,634 | ₩5,062 | -2.58% | 3.4만 |
|---|
| 2025.12.11 | ₩4,460 | ₩5,170 | ₩4,259 | ₩5,143 | +15.32% | 5.2만 |
|---|
| 2025.12.10 | ₩4,071 | ₩4,446 | ₩4,071 | ₩4,420 | +8.55% | 7만 |
|---|
| 2025.12.09 | ₩3,830 | ₩4,152 | ₩3,817 | ₩4,045 | +5.59% | 2.5만 |
|---|
| 2025.12.08 | ₩3,978 | ₩3,978 | ₩3,777 | ₩3,844 | -3.37% | 3.1만 |
|---|
| 2025.12.05 | ₩3,951 | ₩4,018 | ₩3,897 | ₩3,978 | +0.68% | 1.1만 |
|---|
| 2025.12.04 | ₩4,004 | ₩4,085 | ₩3,871 | ₩4,018 | +0.33% | 1.3만 |
|---|
| 2025.12.03 | ₩4,071 | ₩4,071 | ₩3,964 | ₩4,004 | -1.64% | 2.3만 |
|---|
| 2025.12.02 | ₩4,112 | ₩4,112 | ₩3,951 | ₩4,058 | -1.30% | 2.6만 |
|---|
| 2025.12.01 | ₩4,232 | ₩4,312 | ₩3,924 | ₩4,031 | -4.75% | 1.8만 |
|---|
| 2025.11.28 | ₩3,911 | ₩4,299 | ₩3,911 | ₩4,299 | +9.93% | 1.3만 |
|---|
| 2025.11.26 | ₩4,165 | ₩4,393 | ₩4,004 | ₩4,152 | -0.32% | 2.2만 |
|---|
| 2025.11.25 | ₩3,937 | ₩4,219 | ₩3,790 | ₩4,165 | +5.78% | 2만 |
|---|
| 2025.11.24 | ₩4,098 | ₩4,232 | ₩3,897 | ₩3,897 | -4.90% | 3.9만 |
|---|
| 2025.11.21 | ₩3,790 | ₩4,058 | ₩3,750 | ₩4,058 | +7.07% | 4.5만 |
|---|
| 2025.11.20 | ₩3,924 | ₩3,951 | ₩3,790 | ₩3,830 | -2.39% | 1.1만 |
|---|
| 2025.11.19 | ₩3,817 | ₩3,897 | ₩3,750 | ₩3,830 | +0.35% | 1.2만 |
|---|
| 2025.11.18 | ₩3,656 | ₩3,884 | ₩3,616 | ₩3,857 | +5.49% | 8.6천 |
|---|
| 2025.11.17 | ₩3,670 | ₩3,710 | ₩3,616 | ₩3,710 | +1.09% | 7.7천 |
|---|
| 2025.11.14 | ₩3,723 | ₩3,804 | ₩3,683 | ₩3,723 | 0.00% | 1만 |
|---|
| 2025.11.13 | ₩3,723 | ₩3,830 | ₩3,643 | ₩3,777 | +1.44% | 8.4천 |
|---|
| 2025.11.12 | ₩3,750 | ₩3,897 | ₩3,670 | ₩3,817 | +1.79% | 1.6만 |
|---|
| 2025.11.11 | ₩3,670 | ₩3,790 | ₩3,522 | ₩3,790 | +3.28% | 6천 |
|---|
| 2025.11.10 | ₩3,616 | ₩3,750 | ₩3,455 | ₩3,643 | +0.74% | 1.3만 |
|---|
| 2025.11.07 | ₩3,549 | ₩3,562 | ₩3,375 | ₩3,536 | -0.38% | 1.5만 |
|---|
| 2025.11.06 | ₩3,817 | ₩3,817 | ₩3,442 | ₩3,549 | -7.02% | 3.8만 |
|---|
| 2025.11.05 | ₩3,616 | ₩3,830 | ₩3,616 | ₩3,830 | +5.93% | 1.8만 |
|---|
| 2025.11.04 | ₩3,562 | ₩3,629 | ₩3,496 | ₩3,589 | +0.75% | 1.9만 |
|---|
| 2025.11.03 | ₩3,777 | ₩3,951 | ₩3,603 | ₩3,696 | -2.13% | 1.4만 |
|---|
| 2025.10.31 | ₩3,844 | ₩4,058 | ₩3,696 | ₩3,763 | -2.09% | 3.9만 |
|---|
| 2025.10.30 | ₩3,844 | ₩4,085 | ₩3,723 | ₩3,857 | +0.35% | 2.4만 |
|---|
| 2025.10.29 | ₩4,138 | ₩4,165 | ₩3,871 | ₩3,884 | -6.15% | 2.8만 |
|---|
| 2025.10.28 | ₩4,205 | ₩4,232 | ₩4,112 | ₩4,112 | -2.23% | 1.7만 |
|---|
| 2025.10.27 | ₩4,487 | ₩4,487 | ₩4,165 | ₩4,192 | -6.57% | 4.3만 |
|---|
| 2025.10.24 | ₩4,527 | ₩4,527 | ₩4,366 | ₩4,487 | -0.89% | 7천 |
|---|
| 2025.10.23 | ₩4,513 | ₩4,607 | ₩4,353 | ₩4,487 | -0.59% | 2만 |
|---|
| 2025.10.22 | ₩4,500 | ₩4,500 | ₩4,326 | ₩4,487 | -0.30% | 2.5만 |
|---|
| 2025.10.21 | ₩4,299 | ₩4,540 | ₩4,299 | ₩4,500 | +4.67% | 1.2만 |
|---|
| 2025.10.20 | ₩4,272 | ₩4,366 | ₩4,259 | ₩4,366 | +2.19% | 1.7만 |
|---|
| 2025.10.17 | ₩4,152 | ₩4,232 | ₩4,058 | ₩4,179 | +0.65% | 2.6만 |
|---|
| 2025.10.16 | ₩4,299 | ₩4,326 | ₩4,179 | ₩4,192 | -2.49% | 1.9만 |
|---|
| 2025.10.15 | ₩4,326 | ₩4,433 | ₩4,205 | ₩4,299 | -0.62% | 2.9만 |
|---|
| 2025.10.14 | ₩4,112 | ₩4,299 | ₩4,058 | ₩4,299 | +4.56% | 3.8만 |
|---|
| 2025.10.13 | ₩4,071 | ₩4,192 | ₩4,031 | ₩4,112 | +0.99% | 1.3만 |
|---|
| 2025.10.10 | ₩4,179 | ₩4,246 | ₩4,085 | ₩4,085 | -2.24% | 4.6만 |
|---|