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 | ₩2,977 | ₩3,098 | ₩2,910 | ₩3,031 | +1.80% | 2.6만 |
| 2026.10.08 | ₩2,910 | ₩3,004 | ₩2,910 | ₩2,977 | +2.30% | 7.1천 |
| 2026.10.07 | ₩2,950 | ₩2,950 | ₩2,897 | ₩2,910 | -1.36% | 1.1만 |
| 2026.10.06 | ₩3,004 | ₩3,031 | ₩2,964 | ₩2,977 | -0.89% | 6.3천 |
| 2026.10.05 | ₩3,058 | ₩3,111 | ₩2,964 | ₩3,004 | -1.75% | 6.5만 |
| 2026.10.02 | ₩2,924 | ₩3,017 | ₩2,870 | ₩2,950 | +0.92% | 2.3만 |
| 2026.10.01 | ₩2,870 | ₩2,991 | ₩2,870 | ₩2,924 | +1.87% | 8.2천 |
| 2026.09.30 | ₩2,883 | ₩2,950 | ₩2,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,883 |
| 0.00% |
| 2.4만 |
| 2026.09.29 | ₩2,977 | ₩3,044 | ₩2,883 | ₩2,883 | -3.15% | 4.1만 |
|---|
| 2026.09.28 | ₩2,964 | ₩3,084 | ₩2,897 | ₩2,991 | +0.90% | 4만 |
|---|
| 2026.09.25 | ₩2,991 | ₩3,031 | ₩2,897 | ₩2,950 | -1.35% | 3만 |
|---|
| 2026.09.24 | ₩2,883 | ₩3,152 | ₩2,883 | ₩2,991 | +3.72% | 4.2만 |
|---|
| 2026.09.23 | ₩2,709 | ₩3,004 | ₩2,682 | ₩2,924 | +7.92% | 5.2만 |
|---|
| 2026.09.22 | ₩2,977 | ₩2,977 | ₩2,709 | ₩2,722 | -8.56% | 7.4만 |
|---|
| 2026.09.21 | ₩3,205 | ₩3,205 | ₩2,964 | ₩2,964 | -7.53% | 2만 |
|---|
| 2026.09.18 | ₩3,084 | ₩3,219 | ₩3,044 | ₩3,205 | +3.91% | 5.9만 |
|---|
| 2026.09.17 | ₩3,084 | ₩3,125 | ₩3,058 | ₩3,125 | +1.30% | 1만 |
|---|
| 2026.09.16 | ₩3,192 | ₩3,205 | ₩3,071 | ₩3,084 | -3.36% | 1.9만 |
|---|
| 2026.09.15 | ₩3,353 | ₩3,353 | ₩3,205 | ₩3,219 | -4.00% | 2만 |
|---|
| 2026.09.14 | ₩3,581 | ₩3,594 | ₩3,299 | ₩3,379 | -5.62% | 7.6만 |
|---|
| 2026.09.11 | ₩3,661 | ₩3,688 | ₩3,514 | ₩3,621 | -1.10% | 5.6만 |
|---|
| 2026.09.10 | ₩3,487 | ₩3,661 | ₩3,406 | ₩3,661 | +5.00% | 3.3만 |
|---|
| 2026.09.09 | ₩3,473 | ₩3,554 | ₩3,420 | ₩3,473 | 0.00% | 2.6만 |
|---|
| 2026.09.08 | ₩3,406 | ₩3,688 | ₩3,353 | ₩3,500 | +2.76% | 14.4만 |
|---|
| 2026.09.04 | ₩3,286 | ₩3,500 | ₩3,286 | ₩3,393 | +3.27% | 10.3만 |
|---|
| 2026.09.03 | ₩3,312 | ₩3,420 | ₩3,259 | ₩3,286 | -0.81% | 6.1만 |
|---|
| 2026.09.02 | ₩3,379 | ₩3,527 | ₩3,272 | ₩3,299 | -2.38% | 18.3만 |
|---|
| 2026.09.01 | ₩2,977 | ₩3,393 | ₩2,870 | ₩3,353 | +12.61% | 18.6만 |
|---|
| 2026.08.31 | ₩2,897 | ₩3,071 | ₩2,897 | ₩2,977 | +2.78% | 22.7만 |
|---|
| 2026.08.28 | ₩2,655 | ₩3,071 | ₩2,655 | ₩2,937 | +10.61% | 127.1만 |
|---|
| 2026.08.27 | ₩2,749 | ₩2,763 | ₩2,642 | ₩2,642 | -3.90% | 3.5만 |
|---|
| 2026.08.26 | ₩2,803 | ₩2,803 | ₩2,682 | ₩2,709 | -3.35% | 2.4만 |
|---|
| 2026.08.25 | ₩2,803 | ₩2,883 | ₩2,709 | ₩2,789 | -0.48% | 2.3만 |
|---|
| 2026.08.24 | ₩2,763 | ₩2,883 | ₩2,722 | ₩2,830 | +2.43% | 8만 |
|---|
| 2026.08.21 | ₩2,816 | ₩2,816 | ₩2,642 | ₩2,722 | -3.33% | 7.3만 |
|---|
| 2026.08.20 | ₩2,789 | ₩2,830 | ₩2,736 | ₩2,816 | +0.96% | 8.1만 |
|---|
| 2026.08.19 | ₩2,736 | ₩2,776 | ₩2,561 | ₩2,722 | -0.49% | 7만 |
|---|
| 2026.08.18 | ₩2,870 | ₩2,870 | ₩2,548 | ₩2,736 | -4.67% | 77.6만 |
|---|
| 2026.08.17 | ₩2,602 | ₩2,642 | ₩2,561 | ₩2,602 | 0.00% | 5.3만 |
|---|
| 2026.08.14 | ₩2,521 | ₩2,642 | ₩2,494 | ₩2,575 | +2.13% | 2.6만 |
|---|
| 2026.08.13 | ₩2,374 | ₩2,669 | ₩2,374 | ₩2,548 | +7.34% | 11만 |
|---|
| 2026.08.12 | ₩2,441 | ₩2,441 | ₩2,293 | ₩2,320 | -4.95% | 4.5만 |
|---|
| 2026.08.11 | ₩2,226 | ₩2,253 | ₩2,226 | ₩2,253 | +1.20% | 7.8천 |
|---|
| 2026.08.10 | ₩2,213 | ₩2,240 | ₩2,213 | ₩2,240 | +1.21% | 1.3천 |
|---|
| 2026.08.07 | ₩2,213 | ₩2,266 | ₩2,213 | ₩2,240 | +1.21% | 5.8천 |
|---|
| 2026.08.06 | ₩2,159 | ₩2,253 | ₩2,146 | ₩2,226 | +3.11% | 1.9만 |
|---|
| 2026.08.05 | ₩2,132 | ₩2,159 | ₩2,132 | ₩2,159 | +1.26% | 6.4천 |
|---|
| 2026.08.04 | ₩2,226 | ₩2,253 | ₩2,146 | ₩2,146 | -3.61% | 2.3만 |
|---|
| 2026.08.03 | ₩2,199 | ₩2,280 | ₩2,199 | ₩2,266 | +3.05% | 8.1천 |
|---|
| 2026.07.31 | ₩2,173 | ₩2,199 | ₩2,159 | ₩2,186 | +0.62% | 6.4천 |
|---|
| 2026.07.30 | ₩2,132 | ₩2,186 | ₩2,132 | ₩2,146 | +0.63% | 6.4천 |
|---|
| 2026.07.29 | ₩2,132 | ₩2,199 | ₩2,132 | ₩2,159 | +1.26% | 8.5천 |
|---|
| 2026.07.28 | ₩2,266 | ₩2,266 | ₩2,052 | ₩2,146 | -5.33% | 2.3만 |
|---|
| 2026.07.27 | ₩2,280 | ₩2,280 | ₩2,226 | ₩2,226 | -2.35% | 3.2만 |
|---|
| 2026.07.24 | ₩2,347 | ₩2,347 | ₩2,213 | ₩2,226 | -5.14% | 2.6만 |
|---|
| 2026.07.23 | ₩2,159 | ₩2,307 | ₩2,159 | ₩2,307 | +6.83% | 6.2만 |
|---|
| 2026.07.22 | ₩2,226 | ₩2,226 | ₩2,213 | ₩2,213 | -0.60% | 1.6만 |
|---|
| 2026.07.21 | ₩2,240 | ₩2,253 | ₩2,213 | ₩2,226 | -0.60% | 5.4천 |
|---|
| 2026.07.20 | ₩2,226 | ₩2,253 | ₩2,226 | ₩2,226 | 0.00% | 4.7천 |
|---|
| 2026.07.17 | ₩2,213 | ₩2,253 | ₩2,213 | ₩2,253 | +1.82% | 2.2만 |
|---|
| 2026.07.16 | ₩2,226 | ₩2,226 | ₩2,199 | ₩2,213 | -0.60% | 3.5만 |
|---|
| 2026.07.15 | ₩2,240 | ₩2,266 | ₩2,226 | ₩2,253 | +0.60% | 7.5천 |
|---|
| 2026.07.14 | ₩2,226 | ₩2,253 | ₩2,226 | ₩2,240 | +0.60% | 6.4천 |
|---|
| 2026.07.13 | ₩2,240 | ₩2,253 | ₩2,213 | ₩2,213 | -1.20% | 8.2천 |
|---|
| 2026.07.10 | ₩2,280 | ₩2,293 | ₩2,213 | ₩2,266 | -0.59% | 8천 |
|---|
| 2026.07.09 | ₩2,240 | ₩2,347 | ₩2,226 | ₩2,307 | +2.99% | 3만 |
|---|
| 2026.07.08 | ₩2,213 | ₩2,226 | ₩2,173 | ₩2,213 | 0.00% | 1.6만 |
|---|
| 2026.07.07 | ₩2,266 | ₩2,293 | ₩2,213 | ₩2,226 | -1.78% | 2.1만 |
|---|
| 2026.07.06 | ₩2,280 | ₩2,293 | ₩2,240 | ₩2,266 | -0.59% | 1.1만 |
|---|
| 2026.07.02 | ₩2,266 | ₩2,293 | ₩2,213 | ₩2,266 | 0.00% | 2.1만 |
|---|
| 2026.07.01 | ₩2,199 | ₩2,307 | ₩2,199 | ₩2,280 | +3.66% | 2.3만 |
|---|
| 2026.06.30 | ₩2,253 | ₩2,253 | ₩2,159 | ₩2,213 | -1.79% | 6.6만 |
|---|
| 2026.06.29 | ₩2,266 | ₩2,333 | ₩2,092 | ₩2,266 | 0.00% | 12.7만 |
|---|
| 2026.06.26 | ₩2,615 | ₩2,615 | ₩2,280 | ₩2,280 | -12.82% | 152.8만 |
|---|
| 2026.06.25 | ₩2,561 | ₩2,655 | ₩2,494 | ₩2,615 | +2.09% | 7.3만 |
|---|
| 2026.06.24 | ₩2,521 | ₩2,749 | ₩2,494 | ₩2,535 | +0.53% | 6만 |
|---|
| 2026.06.23 | ₩2,427 | ₩2,535 | ₩2,427 | ₩2,508 | +3.31% | 2.1만 |
|---|
| 2026.06.22 | ₩2,548 | ₩2,602 | ₩2,441 | ₩2,468 | -3.16% | 2.6만 |
|---|
| 2026.06.18 | ₩2,669 | ₩2,682 | ₩2,561 | ₩2,575 | -3.52% | 5.2만 |
|---|
| 2026.06.17 | ₩2,709 | ₩2,736 | ₩2,615 | ₩2,615 | -3.47% | 1.8만 |
|---|
| 2026.06.16 | ₩2,575 | ₩2,655 | ₩2,561 | ₩2,655 | +3.13% | 1.2만 |
|---|
| 2026.06.15 | ₩2,427 | ₩2,602 | ₩2,427 | ₩2,535 | +4.42% | 2.7만 |
|---|
| 2026.06.12 | ₩2,481 | ₩2,508 | ₩2,441 | ₩2,441 | -1.62% | 2.9만 |
|---|
| 2026.06.11 | ₩2,441 | ₩2,494 | ₩2,414 | ₩2,468 | +1.10% | 2.9만 |
|---|
| 2026.06.10 | ₩2,481 | ₩2,481 | ₩2,414 | ₩2,414 | -2.70% | 3.2만 |
|---|
| 2026.06.09 | ₩2,441 | ₩2,602 | ₩2,441 | ₩2,468 | +1.10% | 2.3만 |
|---|
| 2026.06.08 | ₩2,508 | ₩2,521 | ₩2,427 | ₩2,441 | -2.67% | 2.6만 |
|---|
| 2026.06.05 | ₩2,615 | ₩2,615 | ₩2,441 | ₩2,508 | -4.10% | 6.1만 |
|---|
| 2026.06.04 | ₩2,468 | ₩3,152 | ₩2,454 | ₩2,642 | +7.07% | 23.9만 |
|---|
| 2026.06.03 | ₩2,468 | ₩2,468 | ₩2,347 | ₩2,414 | -2.17% | 3.3만 |
|---|
| 2026.06.02 | ₩2,454 | ₩2,521 | ₩2,401 | ₩2,441 | -0.55% | 2.5만 |
|---|
| 2026.06.01 | ₩2,494 | ₩2,494 | ₩2,320 | ₩2,494 | 0.00% | 7.8만 |
|---|
| 2026.05.29 | ₩2,561 | ₩2,602 | ₩2,494 | ₩2,494 | -2.62% | 4.6만 |
|---|
| 2026.05.28 | ₩2,481 | ₩2,602 | ₩2,454 | ₩2,602 | +4.86% | 4.4만 |
|---|
| 2026.05.27 | ₩2,293 | ₩2,548 | ₩2,280 | ₩2,521 | +9.94% | 22만 |
|---|
| 2026.05.26 | ₩2,401 | ₩2,401 | ₩2,280 | ₩2,307 | -3.91% | 6.2만 |
|---|
| 2026.05.22 | ₩2,521 | ₩2,535 | ₩2,387 | ₩2,387 | -5.32% | 4만 |
|---|
| 2026.05.21 | ₩2,360 | ₩2,535 | ₩2,333 | ₩2,454 | +3.98% | 3.8만 |
|---|
| 2026.05.20 | ₩2,320 | ₩2,468 | ₩2,320 | ₩2,414 | +4.05% | 1.4만 |
|---|
| 2026.05.19 | ₩2,280 | ₩2,360 | ₩2,280 | ₩2,320 | +1.76% | 1.9만 |
|---|
| 2026.05.18 | ₩2,347 | ₩2,360 | ₩2,253 | ₩2,293 | -2.29% | 3.2만 |
|---|
| 2026.05.15 | ₩2,360 | ₩2,454 | ₩2,347 | ₩2,374 | +0.57% | 2.9만 |
|---|
| 2026.05.14 | ₩2,347 | ₩2,454 | ₩2,347 | ₩2,414 | +2.86% | 1.7만 |
|---|
| 2026.05.13 | ₩2,360 | ₩2,387 | ₩2,347 | ₩2,347 | -0.57% | 8.5천 |
|---|
| 2026.05.12 | ₩2,320 | ₩2,414 | ₩2,320 | ₩2,360 | +1.73% | 1.4만 |
|---|
| 2026.05.11 | ₩2,374 | ₩2,387 | ₩2,360 | ₩2,360 | -0.56% | 7.4천 |
|---|
| 2026.05.08 | ₩2,374 | ₩2,401 | ₩2,347 | ₩2,374 | 0.00% | 1.7만 |
|---|
| 2026.05.07 | ₩2,307 | ₩2,441 | ₩2,307 | ₩2,401 | +4.07% | 2.3만 |
|---|
| 2026.05.06 | ₩2,280 | ₩2,387 | ₩2,280 | ₩2,333 | +2.35% | 2.9만 |
|---|
| 2026.05.05 | ₩2,280 | ₩2,320 | ₩2,280 | ₩2,280 | 0.00% | 1.9만 |
|---|
| 2026.05.04 | ₩2,374 | ₩2,427 | ₩2,280 | ₩2,280 | -3.95% | 2.9만 |
|---|
| 2026.05.01 | ₩2,347 | ₩2,427 | ₩2,320 | ₩2,374 | +1.14% | 2.5만 |
|---|
| 2026.04.30 | ₩2,333 | ₩2,427 | ₩2,333 | ₩2,347 | +0.57% | 4.6만 |
|---|
| 2026.04.29 | ₩2,535 | ₩2,575 | ₩2,347 | ₩2,347 | -7.41% | 3.7만 |
|---|
| 2026.04.28 | ₩2,427 | ₩2,602 | ₩2,414 | ₩2,548 | +4.97% | 1.6만 |
|---|
| 2026.04.27 | ₩2,521 | ₩2,575 | ₩2,468 | ₩2,468 | -2.13% | 1.6만 |
|---|
| 2026.04.24 | ₩2,468 | ₩2,548 | ₩2,454 | ₩2,548 | +3.26% | 1.3만 |
|---|
| 2026.04.23 | ₩2,468 | ₩2,481 | ₩2,414 | ₩2,481 | +0.54% | 1.9만 |
|---|
| 2026.04.22 | ₩2,481 | ₩2,508 | ₩2,468 | ₩2,481 | 0.00% | 1.3만 |
|---|
| 2026.04.21 | ₩2,628 | ₩2,628 | ₩2,427 | ₩2,481 | -5.61% | 1.2만 |
|---|
| 2026.04.20 | ₩2,561 | ₩2,588 | ₩2,468 | ₩2,548 | -0.52% | 3.4만 |
|---|
| 2026.04.17 | ₩2,521 | ₩2,588 | ₩2,481 | ₩2,561 | +1.60% | 2.2만 |
|---|
| 2026.04.16 | ₩2,561 | ₩2,561 | ₩2,414 | ₩2,508 | -2.09% | 1.3만 |
|---|
| 2026.04.15 | ₩2,468 | ₩2,642 | ₩2,414 | ₩2,561 | +3.80% | 2만 |
|---|
| 2026.04.14 | ₩2,347 | ₩2,535 | ₩2,347 | ₩2,494 | +6.29% | 7.7만 |
|---|
| 2026.04.13 | ₩2,360 | ₩2,360 | ₩2,253 | ₩2,333 | -1.14% | 3만 |
|---|
| 2026.04.10 | ₩2,374 | ₩2,401 | ₩2,320 | ₩2,374 | 0.00% | 1.2만 |
|---|
| 2026.04.09 | ₩2,387 | ₩2,454 | ₩2,347 | ₩2,427 | +1.69% | 1.9만 |
|---|
| 2026.04.08 | ₩2,468 | ₩2,481 | ₩2,401 | ₩2,414 | -2.17% | 1.6만 |
|---|
| 2026.04.07 | ₩2,374 | ₩2,401 | ₩2,374 | ₩2,401 | +1.13% | 1.4만 |
|---|
| 2026.04.06 | ₩2,374 | ₩2,468 | ₩2,374 | ₩2,401 | +1.13% | 3.2만 |
|---|
| 2026.04.02 | ₩2,414 | ₩2,468 | ₩2,414 | ₩2,468 | +2.22% | 1.3만 |
|---|
| 2026.04.01 | ₩2,602 | ₩2,615 | ₩2,414 | ₩2,427 | -6.70% | 3.2만 |
|---|
| 2026.03.31 | ₩2,561 | ₩2,655 | ₩2,494 | ₩2,575 | +0.52% | 1.9만 |
|---|
| 2026.03.30 | ₩2,615 | ₩2,615 | ₩2,454 | ₩2,508 | -4.10% | 4.6만 |
|---|
| 2026.03.27 | ₩2,615 | ₩2,749 | ₩2,521 | ₩2,548 | -2.56% | 2.7만 |
|---|
| 2026.03.26 | ₩2,642 | ₩2,669 | ₩2,575 | ₩2,615 | -1.02% | 1.9만 |
|---|
| 2026.03.25 | ₩2,669 | ₩2,696 | ₩2,615 | ₩2,669 | 0.00% | 1.6만 |
|---|
| 2026.03.24 | ₩2,682 | ₩2,709 | ₩2,628 | ₩2,655 | -1.00% | 1.7만 |
|---|
| 2026.03.23 | ₩2,816 | ₩2,856 | ₩2,696 | ₩2,736 | -2.86% | 4만 |
|---|
| 2026.03.20 | ₩2,642 | ₩2,709 | ₩2,548 | ₩2,709 | +2.54% | 7.8만 |
|---|
| 2026.03.19 | ₩2,561 | ₩2,682 | ₩2,521 | ₩2,642 | +3.14% | 2.8만 |
|---|
| 2026.03.18 | ₩2,696 | ₩2,749 | ₩2,548 | ₩2,548 | -5.47% | 6.3만 |
|---|
| 2026.03.17 | ₩2,789 | ₩2,830 | ₩2,655 | ₩2,722 | -2.40% | 1.9만 |
|---|
| 2026.03.16 | ₩2,843 | ₩2,991 | ₩2,789 | ₩2,830 | -0.47% | 3.8만 |
|---|
| 2026.03.13 | ₩2,763 | ₩2,856 | ₩2,749 | ₩2,843 | +2.91% | 3.7만 |
|---|
| 2026.03.12 | ₩2,709 | ₩2,803 | ₩2,655 | ₩2,709 | 0.00% | 3.4만 |
|---|
| 2026.03.11 | ₩2,521 | ₩2,803 | ₩2,508 | ₩2,763 | +9.57% | 6.3만 |
|---|
| 2026.03.10 | ₩2,441 | ₩2,575 | ₩2,414 | ₩2,481 | +1.65% | 5.4만 |
|---|
| 2026.03.09 | ₩2,468 | ₩2,481 | ₩2,374 | ₩2,468 | 0.00% | 5.8만 |
|---|
| 2026.03.06 | ₩2,481 | ₩2,602 | ₩2,441 | ₩2,494 | +0.54% | 6.9만 |
|---|
| 2026.03.05 | ₩2,548 | ₩2,588 | ₩2,494 | ₩2,494 | -2.11% | 4.9만 |
|---|
| 2026.03.04 | ₩2,602 | ₩2,669 | ₩2,508 | ₩2,575 | -1.03% | 8.1만 |
|---|
| 2026.03.03 | ₩2,588 | ₩2,749 | ₩2,561 | ₩2,561 | -1.04% | 4만 |
|---|
| 2026.03.02 | ₩2,494 | ₩2,736 | ₩2,494 | ₩2,602 | +4.30% | 2.4만 |
|---|
| 2026.02.27 | ₩2,682 | ₩2,749 | ₩2,548 | ₩2,548 | -5.00% | 5.5만 |
|---|
| 2026.02.26 | ₩2,736 | ₩2,843 | ₩2,682 | ₩2,682 | -1.96% | 3.7만 |
|---|
| 2026.02.25 | ₩2,709 | ₩2,763 | ₩2,642 | ₩2,736 | +0.99% | 6.4만 |
|---|
| 2026.02.24 | ₩2,776 | ₩2,816 | ₩2,709 | ₩2,709 | -2.42% | 5.5만 |
|---|
| 2026.02.23 | ₩2,977 | ₩3,004 | ₩2,816 | ₩2,843 | -4.50% | 5.7만 |
|---|
| 2026.02.20 | ₩3,152 | ₩3,152 | ₩2,950 | ₩2,950 | -6.38% | 2.3만 |
|---|
| 2026.02.19 | ₩3,111 | ₩3,219 | ₩3,098 | ₩3,138 | +0.86% | 4.2만 |
|---|
| 2026.02.18 | ₩3,353 | ₩3,379 | ₩3,232 | ₩3,272 | -2.40% | 1.7만 |
|---|
| 2026.02.17 | ₩3,447 | ₩3,447 | ₩3,219 | ₩3,326 | -3.50% | 2만 |
|---|
| 2026.02.13 | ₩3,393 | ₩3,473 | ₩3,379 | ₩3,420 | +0.79% | 4.7만 |
|---|
| 2026.02.12 | ₩3,675 | ₩3,675 | ₩3,366 | ₩3,487 | -5.11% | 4.3만 |
|---|
| 2026.02.11 | ₩3,675 | ₩3,715 | ₩3,594 | ₩3,634 | -1.09% | 1.4만 |
|---|
| 2026.02.10 | ₩3,500 | ₩3,795 | ₩3,500 | ₩3,648 | +4.21% | 2.4만 |
|---|
| 2026.02.09 | ₩3,688 | ₩3,688 | ₩3,554 | ₩3,594 | -2.55% | 4.3만 |
|---|
| 2026.02.06 | ₩3,728 | ₩4,010 | ₩3,581 | ₩3,607 | -3.24% | 4.8만 |
|---|
| 2026.02.05 | ₩3,822 | ₩3,822 | ₩3,621 | ₩3,634 | -4.91% | 2.6만 |
|---|
| 2026.02.04 | ₩3,795 | ₩3,795 | ₩3,728 | ₩3,728 | -1.77% | 1.4만 |
|---|
| 2026.02.03 | ₩3,943 | ₩3,970 | ₩3,701 | ₩3,742 | -5.10% | 2.5만 |
|---|
| 2026.02.02 | ₩4,023 | ₩4,144 | ₩3,943 | ₩3,983 | -1.00% | 2.8만 |
|---|
| 2026.01.30 | ₩3,889 | ₩4,090 | ₩3,889 | ₩3,983 | +2.41% | 3.6만 |
|---|
| 2026.01.29 | ₩3,889 | ₩4,090 | ₩3,822 | ₩3,903 | +0.34% | 2.5만 |
|---|
| 2026.01.28 | ₩3,728 | ₩4,050 | ₩3,648 | ₩3,809 | +2.16% | 2.8만 |
|---|
| 2026.01.27 | ₩3,782 | ₩3,782 | ₩3,634 | ₩3,728 | -1.42% | 1.9만 |
|---|
| 2026.01.26 | ₩3,983 | ₩3,983 | ₩3,755 | ₩3,755 | -5.72% | 2.1만 |
|---|
| 2026.01.23 | ₩4,077 | ₩4,077 | ₩3,943 | ₩3,970 | -2.63% | 8.2천 |
|---|
| 2026.01.22 | ₩4,144 | ₩4,144 | ₩3,970 | ₩4,050 | -2.27% | 8.6천 |
|---|
| 2026.01.21 | ₩4,023 | ₩4,104 | ₩3,996 | ₩4,104 | +2.00% | 1.4만 |
|---|
| 2026.01.20 | ₩4,010 | ₩4,171 | ₩3,916 | ₩3,929 | -2.01% | 2만 |
|---|
| 2026.01.16 | ₩4,211 | ₩4,211 | ₩4,077 | ₩4,077 | -3.18% | 1.3만 |
|---|
| 2026.01.15 | ₩4,345 | ₩4,345 | ₩4,104 | ₩4,211 | -3.09% | 4.8천 |
|---|
| 2026.01.14 | ₩4,157 | ₩4,318 | ₩4,144 | ₩4,198 | +0.97% | 1.8만 |
|---|
| 2026.01.13 | ₩4,399 | ₩4,600 | ₩4,077 | ₩4,157 | -5.49% | 2.2만 |
|---|
| 2026.01.12 | ₩4,372 | ₩4,586 | ₩4,358 | ₩4,452 | +1.84% | 1.7만 |
|---|
| 2026.01.09 | ₩4,654 | ₩4,788 | ₩4,426 | ₩4,426 | -4.90% | 2.1만 |
|---|
| 2026.01.08 | ₩4,546 | ₩4,721 | ₩4,546 | ₩4,613 | +1.47% | 7.5천 |
|---|
| 2026.01.07 | ₩4,774 | ₩4,788 | ₩4,586 | ₩4,586 | -3.93% | 1.5만 |
|---|
| 2026.01.06 | ₩4,908 | ₩4,962 | ₩4,788 | ₩4,788 | -2.46% | 1.7만 |
|---|
| 2026.01.05 | ₩4,855 | ₩5,150 | ₩4,855 | ₩4,949 | +1.93% | 2.3만 |
|---|
| 2026.01.02 | ₩4,707 | ₩4,828 | ₩4,560 | ₩4,814 | +2.28% | 1.5만 |
|---|
| 2025.12.31 | ₩4,801 | ₩4,935 | ₩4,627 | ₩4,707 | -1.96% | 2.3만 |
|---|
| 2025.12.30 | ₩4,989 | ₩4,989 | ₩4,761 | ₩4,841 | -2.96% | 3.7천 |
|---|
| 2025.12.29 | ₩4,868 | ₩5,042 | ₩4,721 | ₩4,868 | 0.00% | 1.9만 |
|---|
| 2025.12.26 | ₩5,002 | ₩5,083 | ₩4,814 | ₩4,922 | -1.61% | 7.9천 |
|---|
| 2025.12.24 | ₩5,123 | ₩5,270 | ₩4,989 | ₩5,042 | -1.57% | 1.4만 |
|---|
| 2025.12.23 | ₩5,163 | ₩5,190 | ₩4,479 | ₩5,109 | -1.04% | 1.5만 |
|---|
| 2025.12.22 | ₩5,364 | ₩5,378 | ₩5,163 | ₩5,177 | -3.50% | 2.1만 |
|---|
| 2025.12.19 | ₩5,337 | ₩5,552 | ₩5,270 | ₩5,445 | +2.01% | 5.3만 |
|---|
| 2025.12.18 | ₩5,445 | ₩5,445 | ₩4,828 | ₩5,337 | -1.97% | 1.7만 |
|---|
| 2025.12.17 | ₩5,378 | ₩5,418 | ₩4,694 | ₩5,378 | 0.00% | 2.6만 |
|---|
| 2025.12.16 | ₩5,203 | ₩5,431 | ₩5,002 | ₩5,418 | +4.12% | 4.2만 |
|---|
| 2025.12.15 | ₩5,163 | ₩5,230 | ₩4,962 | ₩5,190 | +0.52% | 4.4만 |
|---|
| 2025.12.12 | ₩5,203 | ₩5,203 | ₩4,640 | ₩5,069 | -2.58% | 3.4만 |
|---|
| 2025.12.11 | ₩4,466 | ₩5,177 | ₩4,265 | ₩5,150 | +15.32% | 5.2만 |
|---|
| 2025.12.10 | ₩4,077 | ₩4,452 | ₩4,077 | ₩4,426 | +8.55% | 7만 |
|---|
| 2025.12.09 | ₩3,835 | ₩4,157 | ₩3,822 | ₩4,050 | +5.59% | 2.5만 |
|---|
| 2025.12.08 | ₩3,983 | ₩3,983 | ₩3,782 | ₩3,849 | -3.37% | 3.1만 |
|---|
| 2025.12.05 | ₩3,956 | ₩4,023 | ₩3,903 | ₩3,983 | +0.68% | 1.1만 |
|---|
| 2025.12.04 | ₩4,010 | ₩4,090 | ₩3,876 | ₩4,023 | +0.33% | 1.3만 |
|---|
| 2025.12.03 | ₩4,077 | ₩4,077 | ₩3,970 | ₩4,010 | -1.64% | 2.3만 |
|---|
| 2025.12.02 | ₩4,117 | ₩4,117 | ₩3,956 | ₩4,063 | -1.30% | 2.6만 |
|---|
| 2025.12.01 | ₩4,238 | ₩4,318 | ₩3,929 | ₩4,037 | -4.75% | 1.8만 |
|---|
| 2025.11.28 | ₩3,916 | ₩4,305 | ₩3,916 | ₩4,305 | +9.93% | 1.3만 |
|---|
| 2025.11.26 | ₩4,171 | ₩4,399 | ₩4,010 | ₩4,157 | -0.32% | 2.2만 |
|---|
| 2025.11.25 | ₩3,943 | ₩4,224 | ₩3,795 | ₩4,171 | +5.78% | 2만 |
|---|
| 2025.11.24 | ₩4,104 | ₩4,238 | ₩3,903 | ₩3,903 | -4.90% | 3.9만 |
|---|
| 2025.11.21 | ₩3,795 | ₩4,063 | ₩3,755 | ₩4,063 | +7.07% | 4.5만 |
|---|
| 2025.11.20 | ₩3,929 | ₩3,956 | ₩3,795 | ₩3,835 | -2.39% | 1.1만 |
|---|
| 2025.11.19 | ₩3,822 | ₩3,903 | ₩3,755 | ₩3,835 | +0.35% | 1.2만 |
|---|
| 2025.11.18 | ₩3,661 | ₩3,889 | ₩3,621 | ₩3,862 | +5.49% | 8.6천 |
|---|
| 2025.11.17 | ₩3,675 | ₩3,715 | ₩3,621 | ₩3,715 | +1.09% | 7.7천 |
|---|
| 2025.11.14 | ₩3,728 | ₩3,809 | ₩3,688 | ₩3,728 | 0.00% | 1만 |
|---|
| 2025.11.13 | ₩3,728 | ₩3,835 | ₩3,648 | ₩3,782 | +1.44% | 8.4천 |
|---|
| 2025.11.12 | ₩3,755 | ₩3,903 | ₩3,675 | ₩3,822 | +1.79% | 1.6만 |
|---|
| 2025.11.11 | ₩3,675 | ₩3,795 | ₩3,527 | ₩3,795 | +3.28% | 6천 |
|---|
| 2025.11.10 | ₩3,621 | ₩3,755 | ₩3,460 | ₩3,648 | +0.74% | 1.3만 |
|---|
| 2025.11.07 | ₩3,554 | ₩3,567 | ₩3,379 | ₩3,540 | -0.38% | 1.5만 |
|---|
| 2025.11.06 | ₩3,822 | ₩3,822 | ₩3,447 | ₩3,554 | -7.02% | 3.8만 |
|---|
| 2025.11.05 | ₩3,621 | ₩3,835 | ₩3,621 | ₩3,835 | +5.93% | 1.8만 |
|---|
| 2025.11.04 | ₩3,567 | ₩3,634 | ₩3,500 | ₩3,594 | +0.75% | 1.9만 |
|---|
| 2025.11.03 | ₩3,782 | ₩3,956 | ₩3,607 | ₩3,701 | -2.13% | 1.4만 |
|---|
| 2025.10.31 | ₩3,849 | ₩4,063 | ₩3,701 | ₩3,768 | -2.09% | 3.9만 |
|---|
| 2025.10.30 | ₩3,849 | ₩4,090 | ₩3,728 | ₩3,862 | +0.35% | 2.4만 |
|---|
| 2025.10.29 | ₩4,144 | ₩4,171 | ₩3,876 | ₩3,889 | -6.15% | 2.8만 |
|---|
| 2025.10.28 | ₩4,211 | ₩4,238 | ₩4,117 | ₩4,117 | -2.23% | 1.7만 |
|---|
| 2025.10.27 | ₩4,493 | ₩4,493 | ₩4,171 | ₩4,198 | -6.57% | 4.3만 |
|---|
| 2025.10.24 | ₩4,533 | ₩4,533 | ₩4,372 | ₩4,493 | -0.89% | 7천 |
|---|
| 2025.10.23 | ₩4,519 | ₩4,613 | ₩4,358 | ₩4,493 | -0.59% | 2만 |
|---|
| 2025.10.22 | ₩4,506 | ₩4,506 | ₩4,332 | ₩4,493 | -0.30% | 2.5만 |
|---|
| 2025.10.21 | ₩4,305 | ₩4,546 | ₩4,305 | ₩4,506 | +4.67% | 1.2만 |
|---|
| 2025.10.20 | ₩4,278 | ₩4,372 | ₩4,265 | ₩4,372 | +2.19% | 1.7만 |
|---|
| 2025.10.17 | ₩4,157 | ₩4,238 | ₩4,063 | ₩4,184 | +0.65% | 2.6만 |
|---|
| 2025.10.16 | ₩4,305 | ₩4,332 | ₩4,184 | ₩4,198 | -2.49% | 1.9만 |
|---|
| 2025.10.15 | ₩4,332 | ₩4,439 | ₩4,211 | ₩4,305 | -0.62% | 2.9만 |
|---|
| 2025.10.14 | ₩4,117 | ₩4,305 | ₩4,063 | ₩4,305 | +4.56% | 3.8만 |
|---|
| 2025.10.13 | ₩4,077 | ₩4,198 | ₩4,037 | ₩4,117 | +0.99% | 1.3만 |
|---|
| 2025.10.10 | ₩4,184 | ₩4,251 | ₩4,090 | ₩4,090 | -2.24% | 4.6만 |
|---|