시장 데이터를 불러오는 중
전체 종목
Sun Life Financial Inc. Common Stock 과거 주가
Sun Life Financial Inc. Common Stock · SLF · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sun Life Financial Inc. Common Stock · SLF · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩102,766 | ₩103,423 | ₩102,096 | ₩103,249 | +0.47% | 31.8만 |
| 2026.10.08 | ₩101,412 | ₩103,209 | ₩101,103 | ₩102,793 | +1.36% | 44.8만 |
| 2026.10.07 | ₩103,249 | ₩103,262 | ₩101,546 | ₩101,680 | -1.52% | 72.6만 |
| 2026.10.06 | ₩105,770 | ₩106,132 | ₩104,000 | ₩104,241 | -1.45% | 59.3만 |
| 2026.10.05 | ₩105,341 | ₩105,958 | ₩105,140 | ₩105,422 | +0.08% | 34.8만 |
| 2026.10.02 | ₩104,443 | ₩105,542 | ₩104,121 | ₩105,368 | +0.89% | 54.8만 |
| 2026.10.01 | ₩104,188 | ₩104,979 | ₩102,686 | ₩104,161 | -0.03% | 39.4만 |
| 2026.09.30 | ₩105,690 | ₩105,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,563 |
| -1.07% |
| 35.5만 |
| 2026.09.29 | ₩106,226 | ₩106,441 | ₩105,314 | ₩106,025 | -0.19% | 37만 |
|---|
| 2026.09.28 | ₩107,098 | ₩107,621 | ₩106,494 | ₩106,588 | -0.48% | 36.7만 |
|---|
| 2026.09.25 | ₩106,856 | ₩107,379 | ₩106,400 | ₩107,165 | +0.29% | 37.8만 |
|---|
| 2026.09.24 | ₩106,910 | ₩107,473 | ₩106,266 | ₩106,548 | -0.34% | 72.3만 |
|---|
| 2026.09.23 | ₩107,473 | ₩109,056 | ₩107,151 | ₩107,232 | -0.22% | 46만 |
|---|
| 2026.09.22 | ₩109,525 | ₩109,525 | ₩107,312 | ₩108,238 | -1.18% | 34.6만 |
|---|
| 2026.09.21 | ₩109,109 | ₩109,539 | ₩108,667 | ₩109,217 | +0.10% | 59.2만 |
|---|
| 2026.09.18 | ₩107,902 | ₩109,136 | ₩107,326 | ₩108,989 | +1.01% | 90.2만 |
|---|
| 2026.09.17 | ₩108,358 | ₩109,177 | ₩107,675 | ₩108,493 | +0.12% | 31.1만 |
|---|
| 2026.09.16 | ₩108,037 | ₩108,841 | ₩107,017 | ₩107,648 | -0.36% | 39.6만 |
|---|
| 2026.09.15 | ₩107,634 | ₩108,104 | ₩107,031 | ₩107,996 | +0.34% | 29.4만 |
|---|
| 2026.09.14 | ₩106,843 | ₩107,701 | ₩106,521 | ₩107,594 | +0.70% | 37.2만 |
|---|
| 2026.09.11 | ₩107,742 | ₩107,943 | ₩105,690 | ₩106,843 | -0.83% | 34.7만 |
|---|
| 2026.09.10 | ₩105,475 | ₩106,816 | ₩105,287 | ₩106,696 | +1.16% | 41.8만 |
|---|
| 2026.09.09 | ₩106,173 | ₩106,628 | ₩104,845 | ₩105,247 | -0.87% | 175.6만 |
|---|
| 2026.09.08 | ₩108,358 | ₩108,479 | ₩106,535 | ₩106,682 | -1.55% | 49.2만 |
|---|
| 2026.09.04 | ₩107,715 | ₩109,136 | ₩107,312 | ₩108,586 | +0.81% | 58.6만 |
|---|
| 2026.09.03 | ₩107,178 | ₩108,560 | ₩107,178 | ₩108,345 | +1.09% | 91.8만 |
|---|
| 2026.09.02 | ₩104,885 | ₩106,642 | ₩104,630 | ₩106,561 | +1.60% | 98.9만 |
|---|
| 2026.09.01 | ₩105,408 | ₩105,462 | ₩103,598 | ₩104,590 | -0.78% | 67.8만 |
|---|
| 2026.08.31 | ₩105,542 | ₩105,891 | ₩104,697 | ₩105,113 | -0.41% | 65.8만 |
|---|
| 2026.08.28 | ₩105,877 | ₩106,199 | ₩105,153 | ₩105,623 | -0.24% | 43.6만 |
|---|
| 2026.08.27 | ₩105,207 | ₩106,240 | ₩104,791 | ₩105,422 | +0.20% | 53.4만 |
|---|
| 2026.08.26 | ₩106,213 | ₩106,924 | ₩105,945 | ₩106,012 | -0.19% | 287만 |
|---|
| 2026.08.25 | ₩106,602 | ₩107,259 | ₩105,837 | ₩107,259 | +0.62% | 623.3만 |
|---|
| 2026.08.24 | ₩106,454 | ₩106,602 | ₩105,395 | ₩106,012 | -0.42% | 51만 |
|---|
| 2026.08.21 | ₩104,966 | ₩107,071 | ₩104,818 | ₩105,918 | +0.91% | 30.8만 |
|---|
| 2026.08.20 | ₩106,012 | ₩106,615 | ₩104,805 | ₩104,952 | -1.00% | 92.2만 |
|---|
| 2026.08.19 | ₩107,876 | ₩108,399 | ₩106,253 | ₩106,602 | -1.18% | 221.8만 |
|---|
| 2026.08.18 | ₩108,586 | ₩108,586 | ₩107,581 | ₩107,835 | -0.69% | 45.9만 |
|---|
| 2026.08.17 | ₩109,029 | ₩109,820 | ₩107,902 | ₩108,238 | -0.73% | 55.2만 |
|---|
| 2026.08.14 | ₩108,721 | ₩109,364 | ₩108,613 | ₩109,123 | +0.37% | 40.9만 |
|---|
| 2026.08.13 | ₩108,050 | ₩108,814 | ₩107,621 | ₩108,479 | +0.40% | 125.6만 |
|---|
| 2026.08.12 | ₩108,184 | ₩108,721 | ₩107,353 | ₩107,607 | -0.53% | 70.9만 |
|---|
| 2026.08.11 | ₩110,947 | ₩111,094 | ₩108,063 | ₩108,090 | -2.57% | 122.3만 |
|---|
| 2026.08.10 | ₩110,370 | ₩111,148 | ₩109,364 | ₩110,813 | +0.40% | 44.4만 |
|---|
| 2026.08.07 | ₩111,121 | ₩111,322 | ₩107,433 | ₩109,847 | -1.15% | 89.5만 |
|---|
| 2026.08.06 | ₩110,558 | ₩110,947 | ₩109,539 | ₩110,397 | -0.15% | 54.6만 |
|---|
| 2026.08.05 | ₩110,209 | ₩110,544 | ₩108,372 | ₩109,793 | -0.38% | 173.3만 |
|---|
| 2026.08.04 | ₩110,839 | ₩110,893 | ₩109,820 | ₩110,330 | -0.46% | 74.4만 |
|---|
| 2026.08.03 | ₩111,564 | ₩112,060 | ₩110,544 | ₩110,585 | -0.88% | 49.7만 |
|---|
| 2026.07.31 | ₩110,799 | ₩111,845 | ₩110,786 | ₩111,242 | +0.40% | 52.1만 |
|---|
| 2026.07.30 | ₩111,336 | ₩111,711 | ₩110,772 | ₩111,000 | -0.30% | 53.5만 |
|---|
| 2026.07.29 | ₩112,261 | ₩112,569 | ₩109,995 | ₩110,330 | -1.72% | 78.6만 |
|---|
| 2026.07.28 | ₩111,269 | ₩113,159 | ₩111,175 | ₩112,744 | +1.33% | 44만 |
|---|
| 2026.07.27 | ₩110,813 | ₩111,376 | ₩110,451 | ₩111,215 | +0.36% | 42.4만 |
|---|
| 2026.07.24 | ₩109,203 | ₩110,558 | ₩109,203 | ₩110,303 | +1.01% | 50.7만 |
|---|
| 2026.07.23 | ₩108,586 | ₩109,284 | ₩107,956 | ₩109,177 | +0.54% | 42.7만 |
|---|
| 2026.07.22 | ₩109,029 | ₩109,820 | ₩108,788 | ₩109,096 | +0.06% | 56.1만 |
|---|
| 2026.07.21 | ₩108,291 | ₩108,855 | ₩107,621 | ₩108,586 | +0.27% | 53.4만 |
|---|
| 2026.07.20 | ₩109,337 | ₩110,048 | ₩107,876 | ₩108,157 | -1.08% | 52.2만 |
|---|
| 2026.07.17 | ₩109,606 | ₩110,303 | ₩108,358 | ₩109,673 | +0.06% | 99만 |
|---|
| 2026.07.16 | ₩108,721 | ₩109,968 | ₩108,721 | ₩109,458 | +0.68% | 72.9만 |
|---|
| 2026.07.15 | ₩106,883 | ₩109,431 | ₩106,561 | ₩108,962 | +1.94% | 63.6만 |
|---|
| 2026.07.14 | ₩105,891 | ₩107,125 | ₩105,891 | ₩106,655 | +0.72% | 54.2만 |
|---|
| 2026.07.13 | ₩106,266 | ₩106,736 | ₩104,630 | ₩105,234 | -0.97% | 83.5만 |
|---|
| 2026.07.10 | ₩107,956 | ₩108,493 | ₩106,991 | ₩107,165 | -0.73% | 44.1만 |
|---|
| 2026.07.09 | ₩106,870 | ₩107,809 | ₩106,441 | ₩107,675 | +0.75% | 29.8만 |
|---|
| 2026.07.08 | ₩106,924 | ₩107,004 | ₩105,810 | ₩106,468 | -0.43% | 44.4만 |
|---|
| 2026.07.07 | ₩105,904 | ₩107,768 | ₩105,475 | ₩107,151 | +1.18% | 42만 |
|---|
| 2026.07.06 | ₩107,286 | ₩107,286 | ₩105,113 | ₩105,931 | -1.26% | 61.5만 |
|---|
| 2026.07.02 | ₩106,025 | ₩106,843 | ₩105,073 | ₩106,816 | +0.75% | 54.6만 |
|---|
| 2026.07.01 | ₩104,872 | ₩106,253 | ₩104,872 | ₩105,743 | +0.83% | 21.3만 |
|---|
| 2026.06.30 | ₩105,046 | ₩105,448 | ₩104,483 | ₩105,167 | +0.11% | 35.6만 |
|---|
| 2026.06.29 | ₩104,456 | ₩104,764 | ₩103,785 | ₩104,724 | +0.26% | 34만 |
|---|
| 2026.06.26 | ₩104,161 | ₩105,073 | ₩103,987 | ₩104,456 | +0.28% | 37.7만 |
|---|
| 2026.06.25 | ₩103,946 | ₩105,408 | ₩103,920 | ₩103,933 | -0.01% | 44.7만 |
|---|
| 2026.06.24 | ₩104,295 | ₩104,443 | ₩102,793 | ₩103,611 | -0.66% | 143만 |
|---|
| 2026.06.23 | ₩103,544 | ₩104,805 | ₩103,490 | ₩104,148 | +0.58% | 53.3만 |
|---|
| 2026.06.22 | ₩104,201 | ₩105,609 | ₩103,759 | ₩104,000 | -0.19% | 80.4만 |
|---|
| 2026.06.18 | ₩104,778 | ₩105,918 | ₩104,577 | ₩105,877 | +1.05% | 85.8만 |
|---|
| 2026.06.17 | ₩103,812 | ₩105,462 | ₩103,812 | ₩104,523 | +0.68% | 61.3만 |
|---|
| 2026.06.16 | ₩103,128 | ₩104,510 | ₩103,128 | ₩104,148 | +0.99% | 32.2만 |
|---|
| 2026.06.15 | ₩103,075 | ₩103,276 | ₩102,149 | ₩102,726 | -0.34% | 30.5만 |
|---|
| 2026.06.12 | ₩102,243 | ₩103,048 | ₩101,854 | ₩102,780 | +0.52% | 50.5만 |
|---|
| 2026.06.11 | ₩100,916 | ₩102,176 | ₩100,728 | ₩101,707 | +0.78% | 102만 |
|---|
| 2026.06.10 | ₩99,655 | ₩100,634 | ₩99,293 | ₩100,473 | +0.82% | 84.4만 |
|---|
| 2026.06.09 | ₩99,186 | ₩100,151 | ₩98,890 | ₩99,199 | +0.01% | 41만 |
|---|
| 2026.06.08 | ₩98,864 | ₩99,829 | ₩98,019 | ₩98,595 | -0.27% | 46.4만 |
|---|
| 2026.06.05 | ₩98,153 | ₩99,414 | ₩97,831 | ₩98,864 | +0.72% | 56만 |
|---|
| 2026.06.04 | ₩97,214 | ₩97,952 | ₩96,973 | ₩97,844 | +0.65% | 56.7만 |
|---|
| 2026.06.03 | ₩96,825 | ₩97,804 | ₩96,664 | ₩96,705 | -0.12% | 53.4만 |
|---|
| 2026.06.02 | ₩95,296 | ₩97,925 | ₩95,296 | ₩97,549 | +2.36% | 43.9만 |
|---|
| 2026.06.01 | ₩95,551 | ₩96,396 | ₩94,760 | ₩95,216 | -0.35% | 50.5만 |
|---|
| 2026.05.29 | ₩96,007 | ₩97,657 | ₩96,007 | ₩96,289 | +0.29% | 58.2만 |
|---|
| 2026.05.28 | ₩96,986 | ₩97,040 | ₩96,061 | ₩96,410 | -0.59% | 95.3만 |
|---|
| 2026.05.27 | ₩96,275 | ₩97,442 | ₩95,752 | ₩97,348 | +1.11% | 60.1만 |
|---|
| 2026.05.26 | ₩98,341 | ₩98,756 | ₩97,402 | ₩97,912 | -0.44% | 607.5만 |
|---|
| 2026.05.22 | ₩98,636 | ₩98,703 | ₩97,925 | ₩98,005 | -0.64% | 36.5만 |
|---|
| 2026.05.21 | ₩97,161 | ₩98,408 | ₩97,053 | ₩98,220 | +1.09% | 40만 |
|---|
| 2026.05.20 | ₩96,503 | ₩98,220 | ₩95,980 | ₩97,925 | +1.47% | 45.6만 |
|---|
| 2026.05.19 | ₩97,053 | ₩97,456 | ₩95,887 | ₩96,007 | -1.08% | 55.8만 |
|---|
| 2026.05.18 | ₩96,933 | ₩97,737 | ₩96,584 | ₩97,616 | +0.71% | 17.2만 |
|---|
| 2026.05.15 | ₩95,793 | ₩96,584 | ₩95,296 | ₩96,450 | +0.69% | 52.2만 |
|---|
| 2026.05.14 | ₩95,042 | ₩96,141 | ₩95,042 | ₩96,061 | +1.07% | 52.9만 |
|---|
| 2026.05.13 | ₩94,210 | ₩95,390 | ₩94,210 | ₩94,961 | +0.80% | 88.7만 |
|---|
| 2026.05.12 | ₩94,344 | ₩95,176 | ₩93,419 | ₩94,706 | +0.38% | 54만 |
|---|
| 2026.05.11 | ₩94,344 | ₩95,699 | ₩93,875 | ₩94,586 | +0.26% | 84.8만 |
|---|
| 2026.05.08 | ₩93,593 | ₩94,009 | ₩92,842 | ₩93,955 | +0.39% | 87.2만 |
|---|
| 2026.05.07 | ₩95,404 | ₩96,825 | ₩93,070 | ₩93,218 | -2.29% | 113.2만 |
|---|
| 2026.05.06 | ₩98,810 | ₩99,454 | ₩97,925 | ₩98,032 | -0.79% | 79.1만 |
|---|
| 2026.05.05 | ₩96,973 | ₩98,542 | ₩96,879 | ₩98,180 | +1.24% | 58.6만 |
|---|
| 2026.05.04 | ₩96,597 | ₩97,402 | ₩96,329 | ₩96,745 | +0.15% | 72.4만 |
|---|
| 2026.05.01 | ₩97,241 | ₩97,670 | ₩96,731 | ₩96,986 | -0.26% | 38.3만 |
|---|
| 2026.04.30 | ₩94,519 | ₩96,718 | ₩94,519 | ₩96,664 | +2.27% | 39.9만 |
|---|
| 2026.04.29 | ₩94,934 | ₩95,819 | ₩94,344 | ₩94,559 | -0.40% | 45.7만 |
|---|
| 2026.04.28 | ₩95,296 | ₩96,168 | ₩95,176 | ₩95,471 | +0.18% | 93.1만 |
|---|
| 2026.04.27 | ₩95,484 | ₩96,088 | ₩94,612 | ₩94,814 | -0.70% | 52만 |
|---|
| 2026.04.24 | ₩96,222 | ₩96,638 | ₩95,833 | ₩95,927 | -0.31% | 59.9만 |
|---|
| 2026.04.23 | ₩94,317 | ₩95,270 | ₩94,157 | ₩94,867 | +0.58% | 59.9만 |
|---|
| 2026.04.22 | ₩94,304 | ₩94,720 | ₩93,848 | ₩94,519 | +0.23% | 67.1만 |
|---|
| 2026.04.21 | ₩94,371 | ₩95,042 | ₩94,277 | ₩94,304 | -0.07% | 57.3만 |
|---|
| 2026.04.20 | ₩93,915 | ₩94,747 | ₩93,781 | ₩94,425 | +0.54% | 65.6만 |
|---|
| 2026.04.17 | ₩92,668 | ₩94,545 | ₩92,011 | ₩94,250 | +1.71% | 131.9만 |
|---|
| 2026.04.16 | ₩91,729 | ₩92,292 | ₩91,300 | ₩92,011 | +0.31% | 55.2만 |
|---|
| 2026.04.15 | ₩90,093 | ₩91,729 | ₩89,905 | ₩91,622 | +1.70% | 41.5만 |
|---|
| 2026.04.14 | ₩88,926 | ₩90,133 | ₩88,859 | ₩90,026 | +1.24% | 39.7만 |
|---|
| 2026.04.13 | ₩86,942 | ₩88,913 | ₩86,915 | ₩88,886 | +2.24% | 37.5만 |
|---|
| 2026.04.10 | ₩88,698 | ₩88,792 | ₩87,022 | ₩87,532 | -1.32% | 59.2만 |
|---|
| 2026.04.09 | ₩87,840 | ₩89,195 | ₩87,652 | ₩88,551 | +0.81% | 38.1만 |
|---|
| 2026.04.08 | ₩86,754 | ₩88,645 | ₩86,754 | ₩88,430 | +1.93% | 69.1만 |
|---|
| 2026.04.07 | ₩85,158 | ₩86,056 | ₩84,648 | ₩85,681 | +0.61% | 49.2만 |
|---|
| 2026.04.06 | ₩85,225 | ₩86,231 | ₩85,091 | ₩85,158 | -0.08% | 58.1만 |
|---|
| 2026.04.02 | ₩83,468 | ₩85,332 | ₩83,254 | ₩85,319 | +2.22% | 82.5만 |
|---|
| 2026.04.01 | ₩84,353 | ₩85,292 | ₩84,139 | ₩84,420 | +0.08% | 141.7만 |
|---|
| 2026.03.31 | ₩83,871 | ₩84,112 | ₩82,060 | ₩83,897 | +0.03% | 88만 |
|---|
| 2026.03.30 | ₩82,650 | ₩83,763 | ₩82,114 | ₩83,039 | +0.47% | 63.5만 |
|---|
| 2026.03.27 | ₩83,602 | ₩83,602 | ₩82,073 | ₩82,301 | -1.56% | 69.6만 |
|---|
| 2026.03.26 | ₩83,575 | ₩84,541 | ₩83,254 | ₩83,857 | +0.34% | 50.2만 |
|---|
| 2026.03.25 | ₩85,319 | ₩85,989 | ₩84,018 | ₩84,179 | -1.34% | 68.6만 |
|---|
| 2026.03.24 | ₩84,072 | ₩84,876 | ₩83,495 | ₩84,501 | +0.51% | 65.7만 |
|---|
| 2026.03.23 | ₩84,233 | ₩85,145 | ₩83,790 | ₩84,689 | +0.54% | 55.4만 |
|---|
| 2026.03.20 | ₩84,313 | ₩84,501 | ₩83,079 | ₩83,240 | -1.27% | 75.3만 |
|---|
| 2026.03.19 | ₩84,635 | ₩84,729 | ₩83,643 | ₩83,911 | -0.86% | 58.4만 |
|---|
| 2026.03.18 | ₩85,547 | ₩86,003 | ₩84,957 | ₩84,957 | -0.69% | 57.2만 |
|---|
| 2026.03.17 | ₩86,191 | ₩86,499 | ₩85,654 | ₩85,788 | -0.47% | 47.2만 |
|---|
| 2026.03.16 | ₩84,930 | ₩85,949 | ₩84,742 | ₩85,614 | +0.81% | 61.3만 |
|---|
| 2026.03.13 | ₩84,447 | ₩84,823 | ₩84,005 | ₩84,139 | -0.37% | 56.8만 |
|---|
| 2026.03.12 | ₩84,554 | ₩85,091 | ₩83,844 | ₩84,300 | -0.30% | 61.3만 |
|---|
| 2026.03.11 | ₩85,171 | ₩86,030 | ₩84,836 | ₩85,252 | +0.09% | 49.7만 |
|---|
| 2026.03.10 | ₩85,466 | ₩86,405 | ₩85,064 | ₩85,238 | -0.27% | 46.9만 |
|---|
| 2026.03.09 | ₩85,949 | ₩86,150 | ₩84,407 | ₩85,198 | -0.87% | 55만 |
|---|
| 2026.03.06 | ₩87,330 | ₩87,384 | ₩86,445 | ₩86,995 | -0.38% | 51만 |
|---|
| 2026.03.05 | ₩86,861 | ₩88,162 | ₩86,861 | ₩87,853 | +1.14% | 61.9만 |
|---|
| 2026.03.04 | ₩86,526 | ₩87,840 | ₩86,083 | ₩87,840 | +1.52% | 44만 |
|---|
| 2026.03.03 | ₩86,110 | ₩86,834 | ₩84,782 | ₩86,633 | +0.61% | 116.4만 |
|---|
| 2026.03.02 | ₩86,727 | ₩87,961 | ₩86,351 | ₩87,451 | +0.84% | 89.3만 |
|---|
| 2026.02.27 | ₩87,719 | ₩88,900 | ₩86,915 | ₩87,907 | +0.21% | 126.5만 |
|---|
| 2026.02.26 | ₩88,511 | ₩88,618 | ₩87,263 | ₩87,679 | -0.94% | 55.4만 |
|---|
| 2026.02.25 | ₩86,271 | ₩87,894 | ₩85,587 | ₩87,894 | +1.88% | 76.3만 |
|---|
| 2026.02.24 | ₩86,579 | ₩87,129 | ₩85,788 | ₩87,049 | +0.54% | 321.4만 |
|---|
| 2026.02.23 | ₩88,511 | ₩88,739 | ₩86,566 | ₩86,579 | -2.18% | 65.6만 |
|---|
| 2026.02.20 | ₩88,068 | ₩89,074 | ₩87,585 | ₩88,953 | +1.01% | 63.9만 |
|---|
| 2026.02.19 | ₩88,685 | ₩89,060 | ₩87,129 | ₩87,599 | -1.22% | 71.9만 |
|---|
| 2026.02.18 | ₩90,911 | ₩91,032 | ₩88,363 | ₩88,967 | -2.14% | 81.3만 |
|---|
| 2026.02.17 | ₩92,359 | ₩92,869 | ₩90,402 | ₩90,965 | -1.51% | 173만 |
|---|
| 2026.02.13 | ₩92,762 | ₩93,432 | ₩90,804 | ₩92,467 | -0.32% | 181.7만 |
|---|
| 2026.02.12 | ₩89,516 | ₩92,453 | ₩88,511 | ₩92,212 | +3.01% | 150.1만 |
|---|
| 2026.02.11 | ₩87,706 | ₩87,840 | ₩86,955 | ₩87,049 | -0.75% | 47.2만 |
|---|
| 2026.02.10 | ₩86,834 | ₩88,068 | ₩86,714 | ₩87,840 | +1.16% | 40.3만 |
|---|
| 2026.02.09 | ₩87,733 | ₩87,921 | ₩86,217 | ₩86,472 | -1.44% | 64.5만 |
|---|
| 2026.02.06 | ₩87,210 | ₩88,055 | ₩86,821 | ₩87,451 | +0.28% | 57.3만 |
|---|
| 2026.02.05 | ₩87,210 | ₩87,867 | ₩86,553 | ₩86,968 | -0.28% | 57.6만 |
|---|
| 2026.02.04 | ₩86,204 | ₩88,202 | ₩85,305 | ₩87,585 | +1.60% | 178.2만 |
|---|
| 2026.02.03 | ₩85,359 | ₩86,539 | ₩85,238 | ₩86,311 | +1.12% | 64.9만 |
|---|
| 2026.02.02 | ₩85,010 | ₩85,748 | ₩84,487 | ₩85,453 | +0.52% | 38.7만 |
|---|
| 2026.01.30 | ₩85,064 | ₩85,493 | ₩83,750 | ₩84,541 | -0.61% | 60.7만 |
|---|
| 2026.01.29 | ₩85,158 | ₩85,735 | ₩84,849 | ₩85,547 | +0.46% | 60.6만 |
|---|
| 2026.01.28 | ₩84,179 | ₩84,849 | ₩83,964 | ₩84,554 | +0.45% | 45.1만 |
|---|
| 2026.01.27 | ₩85,037 | ₩85,118 | ₩84,166 | ₩84,259 | -0.91% | 41만 |
|---|
| 2026.01.26 | ₩85,413 | ₩85,976 | ₩84,273 | ₩84,782 | -0.74% | 31.9만 |
|---|
| 2026.01.23 | ₩83,951 | ₩85,453 | ₩83,562 | ₩85,413 | +1.74% | 46.3만 |
|---|
| 2026.01.22 | ₩83,871 | ₩84,447 | ₩83,723 | ₩83,897 | +0.03% | 26.2만 |
|---|
| 2026.01.21 | ₩83,723 | ₩84,367 | ₩83,495 | ₩83,723 | 0.00% | 33.5만 |
|---|
| 2026.01.20 | ₩84,434 | ₩85,279 | ₩83,575 | ₩83,723 | -0.84% | 44.5만 |
|---|
| 2026.01.16 | ₩84,018 | ₩85,118 | ₩83,750 | ₩84,233 | +0.26% | 50.8만 |
|---|
| 2026.01.15 | ₩83,361 | ₩84,179 | ₩83,093 | ₩84,085 | +0.87% | 34.4만 |
|---|
| 2026.01.14 | ₩82,757 | ₩83,415 | ₩82,436 | ₩83,093 | +0.41% | 56.3만 |
|---|
| 2026.01.13 | ₩83,830 | ₩83,897 | ₩82,208 | ₩82,382 | -1.73% | 52.7만 |
|---|
| 2026.01.12 | ₩84,313 | ₩84,568 | ₩83,643 | ₩83,857 | -0.54% | 30.6만 |
|---|
| 2026.01.09 | ₩83,616 | ₩84,756 | ₩83,616 | ₩84,233 | +0.74% | 56.3만 |
|---|
| 2026.01.08 | ₩84,152 | ₩84,729 | ₩83,750 | ₩84,098 | -0.06% | 48.3만 |
|---|
| 2026.01.07 | ₩85,453 | ₩85,547 | ₩84,045 | ₩84,166 | -1.51% | 32.9만 |
|---|
| 2026.01.06 | ₩85,359 | ₩85,694 | ₩84,715 | ₩85,373 | +0.02% | 29.2만 |
|---|
| 2026.01.05 | ₩83,991 | ₩85,721 | ₩83,991 | ₩85,131 | +1.36% | 36.4만 |
|---|
| 2026.01.02 | ₩83,643 | ₩84,407 | ₩83,307 | ₩84,273 | +0.75% | 28.2만 |
|---|
| 2025.12.31 | ₩83,723 | ₩84,434 | ₩83,656 | ₩83,683 | -0.05% | 30.2만 |
|---|
| 2025.12.30 | ₩83,911 | ₩84,474 | ₩83,911 | ₩84,085 | +0.21% | 25만 |
|---|
| 2025.12.29 | ₩83,817 | ₩84,648 | ₩83,817 | ₩84,206 | +0.46% | 28.3만 |
|---|
| 2025.12.26 | ₩83,777 | ₩84,018 | ₩83,549 | ₩83,991 | +0.26% | 11.4만 |
|---|
| 2025.12.24 | ₩84,031 | ₩84,340 | ₩83,187 | ₩83,777 | -0.30% | 17.4만 |
|---|
| 2025.12.23 | ₩83,227 | ₩84,152 | ₩83,146 | ₩83,844 | +0.74% | 23.9만 |
|---|
| 2025.12.22 | ₩82,556 | ₩83,643 | ₩82,355 | ₩83,348 | +0.96% | 31.3만 |
|---|
| 2025.12.19 | ₩82,476 | ₩83,227 | ₩82,301 | ₩82,529 | +0.07% | 53.6만 |
|---|
| 2025.12.18 | ₩82,006 | ₩82,610 | ₩81,752 | ₩82,355 | +0.43% | 37.7만 |
|---|
| 2025.12.17 | ₩81,819 | ₩82,462 | ₩81,819 | ₩82,087 | +0.33% | 44.1만 |
|---|
| 2025.12.16 | ₩81,966 | ₩82,664 | ₩81,886 | ₩82,167 | +0.25% | 30만 |
|---|
| 2025.12.15 | ₩81,403 | ₩81,832 | ₩81,215 | ₩81,591 | +0.23% | 52.4만 |
|---|
| 2025.12.12 | ₩80,089 | ₩81,175 | ₩80,089 | ₩81,014 | +1.16% | 26.1만 |
|---|
| 2025.12.11 | ₩79,016 | ₩80,196 | ₩78,949 | ₩80,075 | +1.34% | 37.4만 |
|---|
| 2025.12.10 | ₩79,177 | ₩79,365 | ₩78,734 | ₩78,882 | -0.37% | 64.6만 |
|---|
| 2025.12.09 | ₩78,774 | ₩79,566 | ₩78,694 | ₩79,230 | +0.58% | 32.9만 |
|---|
| 2025.12.08 | ₩78,520 | ₩78,935 | ₩78,225 | ₩78,412 | -0.14% | 83만 |
|---|
| 2025.12.05 | ₩77,728 | ₩78,654 | ₩77,728 | ₩78,560 | +1.07% | 36.2만 |
|---|
| 2025.12.04 | ₩77,487 | ₩78,104 | ₩77,138 | ₩77,420 | -0.09% | 26만 |
|---|
| 2025.12.03 | ₩77,152 | ₩77,956 | ₩77,152 | ₩77,541 | +0.50% | 34.6만 |
|---|
| 2025.12.02 | ₩77,822 | ₩77,822 | ₩76,736 | ₩77,246 | -0.74% | 68.3만 |
|---|
| 2025.12.01 | ₩79,150 | ₩79,230 | ₩77,165 | ₩77,393 | -2.22% | 53.2만 |
|---|
| 2025.11.28 | ₩78,694 | ₩79,700 | ₩78,627 | ₩79,284 | +0.75% | 26.4만 |
|---|
| 2025.11.26 | ₩79,445 | ₩79,458 | ₩78,667 | ₩78,667 | -0.98% | 96.4만 |
|---|
| 2025.11.25 | ₩79,432 | ₩80,437 | ₩79,378 | ₩80,196 | +0.96% | 115.7만 |
|---|
| 2025.11.24 | ₩79,794 | ₩79,981 | ₩79,016 | ₩79,257 | -0.67% | 41.4만 |
|---|
| 2025.11.21 | ₩78,922 | ₩80,317 | ₩78,868 | ₩79,901 | +1.24% | 20.6만 |
|---|
| 2025.11.20 | ₩79,177 | ₩79,324 | ₩78,453 | ₩78,707 | -0.59% | 24.7만 |
|---|
| 2025.11.19 | ₩79,432 | ₩79,472 | ₩78,305 | ₩78,627 | -1.01% | 53.4만 |
|---|
| 2025.11.18 | ₩79,002 | ₩79,566 | ₩78,614 | ₩79,458 | +0.58% | 39.4만 |
|---|
| 2025.11.17 | ₩79,405 | ₩79,700 | ₩78,761 | ₩79,177 | -0.29% | 30.2만 |
|---|
| 2025.11.14 | ₩78,828 | ₩79,633 | ₩78,372 | ₩79,405 | +0.73% | 108.8만 |
|---|
| 2025.11.13 | ₩79,311 | ₩79,700 | ₩78,721 | ₩79,029 | -0.36% | 44.2만 |
|---|
| 2025.11.12 | ₩77,782 | ₩79,472 | ₩77,782 | ₩79,311 | +1.97% | 42.3만 |
|---|
| 2025.11.11 | ₩77,903 | ₩78,131 | ₩77,675 | ₩77,742 | -0.21% | 55.2만 |
|---|
| 2025.11.10 | ₩78,573 | ₩78,667 | ₩77,085 | ₩77,903 | -0.85% | 67.8만 |
|---|
| 2025.11.07 | ₩78,774 | ₩79,110 | ₩77,916 | ₩78,506 | -0.34% | 88.4만 |
|---|
| 2025.11.06 | ₩81,081 | ₩81,202 | ₩78,412 | ₩79,244 | -2.27% | 79만 |
|---|
| 2025.11.05 | ₩82,529 | ₩82,851 | ₩81,913 | ₩82,704 | +0.21% | 38.7만 |
|---|
| 2025.11.04 | ₩81,255 | ₩82,315 | ₩81,202 | ₩82,315 | +1.30% | 35.3만 |
|---|
| 2025.11.03 | ₩81,510 | ₩82,006 | ₩80,786 | ₩81,832 | +0.39% | 48.9만 |
|---|
| 2025.10.31 | ₩81,537 | ₩82,141 | ₩81,322 | ₩81,618 | +0.10% | 38.2만 |
|---|
| 2025.10.30 | ₩81,993 | ₩82,503 | ₩81,805 | ₩81,926 | -0.08% | 31만 |
|---|
| 2025.10.29 | ₩83,334 | ₩83,495 | ₩82,503 | ₩82,784 | -0.66% | 31.5만 |
|---|
| 2025.10.28 | ₩83,656 | ₩83,656 | ₩83,052 | ₩83,656 | 0.00% | 27.9만 |
|---|
| 2025.10.27 | ₩82,771 | ₩83,616 | ₩82,771 | ₩83,522 | +0.91% | 19.5만 |
|---|
| 2025.10.24 | ₩82,100 | ₩82,650 | ₩81,698 | ₩82,328 | +0.28% | 27.5만 |
|---|
| 2025.10.23 | ₩82,489 | ₩82,811 | ₩82,073 | ₩82,288 | -0.24% | 29.5만 |
|---|
| 2025.10.22 | ₩81,711 | ₩82,851 | ₩81,711 | ₩82,489 | +0.95% | 24.3만 |
|---|
| 2025.10.21 | ₩81,846 | ₩82,194 | ₩81,792 | ₩81,872 | +0.03% | 25.6만 |
|---|
| 2025.10.20 | ₩81,524 | ₩82,127 | ₩81,470 | ₩82,006 | +0.59% | 38.2만 |
|---|
| 2025.10.17 | ₩81,698 | ₩81,966 | ₩80,826 | ₩81,215 | -0.59% | 54.7만 |
|---|
| 2025.10.16 | ₩83,066 | ₩83,388 | ₩81,618 | ₩81,752 | -1.58% | 61.4만 |
|---|
| 2025.10.15 | ₩83,817 | ₩83,951 | ₩83,052 | ₩83,374 | -0.53% | 24.8만 |
|---|
| 2025.10.14 | ₩82,261 | ₩83,924 | ₩82,060 | ₩83,656 | +1.70% | 39.6만 |
|---|
| 2025.10.13 | ₩82,878 | ₩83,361 | ₩81,953 | ₩83,173 | +0.36% | 15.7만 |
|---|
| 2025.10.10 | ₩81,886 | ₩82,811 | ₩81,886 | ₩82,583 | +0.85% | 58.8만 |
|---|