시장 데이터를 불러오는 중
전체 종목
Security National Financial Corporation - Class A Common Stock 과거 주가
Security National Financial Corporation - Class A Common Stock · SNFCA · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Security National Financial Corporation - Class A Common Stock · SNFCA · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,188 | ₩12,429 | ₩12,188 | ₩12,268 | +0.66% | 1.7만 |
| 2026.10.08 | ₩12,055 | ₩12,362 | ₩12,055 | ₩12,268 | +1.77% | 2.6만 |
| 2026.10.07 | ₩11,974 | ₩12,148 | ₩11,974 | ₩12,081 | +0.89% | 2.2만 |
| 2026.10.06 | ₩12,202 | ₩12,242 | ₩11,921 | ₩12,081 | -0.99% | 1.8만 |
| 2026.10.05 | ₩12,041 | ₩12,429 | ₩11,707 | ₩12,202 | +1.33% | 3.5만 |
| 2026.10.02 | ₩11,814 | ₩12,135 | ₩11,814 | ₩12,121 | +2.60% | 3.8만 |
| 2026.10.01 | ₩11,640 | ₩11,787 | ₩11,547 | ₩11,761 | +1.03% | 3.3만 |
| 2026.09.30 | ₩11,761 | ₩11,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,627 |
| -1.14% |
| 1.9만 |
| 2026.09.29 | ₩11,747 | ₩11,774 | ₩11,654 | ₩11,761 | +0.11% | 1.9만 |
|---|
| 2026.09.28 | ₩11,627 | ₩11,774 | ₩11,627 | ₩11,761 | +1.15% | 2.7만 |
|---|
| 2026.09.25 | ₩11,493 | ₩11,774 | ₩11,493 | ₩11,680 | +1.63% | 4.2만 |
|---|
| 2026.09.24 | ₩11,560 | ₩11,694 | ₩11,493 | ₩11,587 | +0.23% | 2.4만 |
|---|
| 2026.09.23 | ₩11,640 | ₩11,761 | ₩11,480 | ₩11,520 | -1.03% | 2.6만 |
|---|
| 2026.09.22 | ₩11,774 | ₩11,774 | ₩11,560 | ₩11,761 | -0.11% | 1.8만 |
|---|
| 2026.09.21 | ₩11,680 | ₩11,761 | ₩11,507 | ₩11,747 | +0.57% | 3.9만 |
|---|
| 2026.09.18 | ₩11,467 | ₩11,827 | ₩11,440 | ₩11,640 | +1.52% | 9.5만 |
|---|
| 2026.09.17 | ₩11,680 | ₩11,680 | ₩11,493 | ₩11,560 | -1.03% | 1.8만 |
|---|
| 2026.09.16 | ₩11,801 | ₩11,801 | ₩11,587 | ₩11,587 | -1.81% | 3.1만 |
|---|
| 2026.09.15 | ₩11,680 | ₩11,814 | ₩11,627 | ₩11,774 | +0.80% | 4.7만 |
|---|
| 2026.09.14 | ₩11,774 | ₩11,881 | ₩11,547 | ₩11,654 | -1.02% | 3.2만 |
|---|
| 2026.09.11 | ₩11,801 | ₩11,867 | ₩11,573 | ₩11,747 | -0.45% | 1.6만 |
|---|
| 2026.09.10 | ₩11,587 | ₩11,787 | ₩11,560 | ₩11,747 | +1.38% | 2.4만 |
|---|
| 2026.09.09 | ₩11,654 | ₩11,747 | ₩11,614 | ₩11,614 | -0.34% | 2.1만 |
|---|
| 2026.09.08 | ₩12,028 | ₩12,041 | ₩11,640 | ₩11,720 | -2.56% | 2.6만 |
|---|
| 2026.09.04 | ₩11,881 | ₩12,081 | ₩11,774 | ₩12,068 | +1.57% | 2만 |
|---|
| 2026.09.03 | ₩11,841 | ₩11,948 | ₩11,614 | ₩11,867 | +0.23% | 2.3만 |
|---|
| 2026.09.02 | ₩11,707 | ₩11,894 | ₩11,707 | ₩11,787 | +0.68% | 3만 |
|---|
| 2026.09.01 | ₩11,587 | ₩11,801 | ₩11,547 | ₩11,654 | +0.58% | 2.5만 |
|---|
| 2026.08.31 | ₩11,707 | ₩11,827 | ₩11,573 | ₩11,627 | -0.68% | 2.6만 |
|---|
| 2026.08.28 | ₩11,694 | ₩12,095 | ₩11,614 | ₩11,761 | +0.57% | 1.9만 |
|---|
| 2026.08.27 | ₩11,587 | ₩11,814 | ₩11,573 | ₩11,680 | +0.81% | 1.8만 |
|---|
| 2026.08.26 | ₩11,614 | ₩11,747 | ₩11,507 | ₩11,667 | +0.46% | 2.3만 |
|---|
| 2026.08.25 | ₩11,707 | ₩11,974 | ₩11,667 | ₩11,667 | -0.34% | 1.5만 |
|---|
| 2026.08.24 | ₩12,081 | ₩12,081 | ₩11,747 | ₩11,761 | -2.65% | 1.9만 |
|---|
| 2026.08.21 | ₩11,921 | ₩12,068 | ₩11,747 | ₩11,974 | +0.45% | 2.1만 |
|---|
| 2026.08.20 | ₩11,774 | ₩11,894 | ₩11,520 | ₩11,841 | +0.57% | 3.2만 |
|---|
| 2026.08.19 | ₩11,587 | ₩12,028 | ₩11,587 | ₩11,894 | +2.65% | 4.2만 |
|---|
| 2026.08.18 | ₩11,493 | ₩11,867 | ₩11,373 | ₩11,453 | -0.35% | 4.6만 |
|---|
| 2026.08.17 | ₩12,309 | ₩12,309 | ₩11,493 | ₩11,493 | -6.62% | 10.8만 |
|---|
| 2026.08.14 | ₩12,349 | ₩12,536 | ₩12,309 | ₩12,402 | +0.43% | 2.6만 |
|---|
| 2026.08.13 | ₩12,536 | ₩12,536 | ₩12,322 | ₩12,349 | -1.49% | 1.8만 |
|---|
| 2026.08.12 | ₩12,562 | ₩12,776 | ₩12,375 | ₩12,429 | -1.06% | 3.2만 |
|---|
| 2026.08.11 | ₩12,456 | ₩12,603 | ₩12,175 | ₩12,442 | -0.11% | 2.4만 |
|---|
| 2026.08.10 | ₩12,803 | ₩12,856 | ₩12,429 | ₩12,456 | -2.71% | 2.4만 |
|---|
| 2026.08.07 | ₩12,643 | ₩12,897 | ₩12,603 | ₩12,883 | +1.90% | 1.5만 |
|---|
| 2026.08.06 | ₩12,496 | ₩12,910 | ₩12,496 | ₩12,870 | +2.99% | 4.6만 |
|---|
| 2026.08.05 | ₩12,923 | ₩12,923 | ₩12,549 | ₩12,656 | -2.07% | 2만 |
|---|
| 2026.08.04 | ₩13,030 | ₩13,177 | ₩12,870 | ₩12,923 | -0.82% | 2.5만 |
|---|
| 2026.08.03 | ₩12,576 | ₩12,963 | ₩12,576 | ₩12,963 | +3.08% | 4만 |
|---|
| 2026.07.31 | ₩12,562 | ₩12,763 | ₩12,295 | ₩12,522 | -0.32% | 4.5만 |
|---|
| 2026.07.30 | ₩12,496 | ₩12,736 | ₩12,456 | ₩12,562 | +0.53% | 1.5만 |
|---|
| 2026.07.29 | ₩12,977 | ₩12,977 | ₩12,683 | ₩12,709 | -2.06% | 3.1만 |
|---|
| 2026.07.28 | ₩12,910 | ₩13,150 | ₩12,843 | ₩12,910 | 0.00% | 1.9만 |
|---|
| 2026.07.27 | ₩12,629 | ₩12,910 | ₩12,576 | ₩12,816 | +1.48% | 8천 |
|---|
| 2026.07.24 | ₩13,124 | ₩13,124 | ₩12,469 | ₩12,669 | -3.46% | 1.1만 |
|---|
| 2026.07.23 | ₩12,389 | ₩12,536 | ₩12,188 | ₩12,469 | +0.65% | 2.5만 |
|---|
| 2026.07.22 | ₩12,643 | ₩12,643 | ₩12,375 | ₩12,549 | -0.74% | 3만 |
|---|
| 2026.07.21 | ₩12,643 | ₩12,763 | ₩12,496 | ₩12,696 | +0.42% | 2.1만 |
|---|
| 2026.07.20 | ₩13,097 | ₩13,177 | ₩12,442 | ₩12,629 | -3.57% | 5.9만 |
|---|
| 2026.07.17 | ₩13,271 | ₩13,672 | ₩13,097 | ₩13,110 | -1.21% | 5만 |
|---|
| 2026.07.16 | ₩13,338 | ₩13,485 | ₩13,271 | ₩13,297 | -0.30% | 2.2만 |
|---|
| 2026.07.15 | ₩13,084 | ₩13,351 | ₩13,057 | ₩13,338 | +1.94% | 3.8만 |
|---|
| 2026.07.14 | ₩13,137 | ₩13,150 | ₩12,750 | ₩12,977 | -1.22% | 1.9만 |
|---|
| 2026.07.13 | ₩12,963 | ₩13,084 | ₩12,683 | ₩13,017 | +0.41% | 2.8만 |
|---|
| 2026.07.10 | ₩13,164 | ₩13,164 | ₩12,669 | ₩12,897 | -2.03% | 2.9만 |
|---|
| 2026.07.09 | ₩12,804 | ₩12,804 | ₩12,664 | ₩12,715 | -0.70% | 1.6만 |
|---|
| 2026.07.08 | ₩12,575 | ₩12,741 | ₩12,372 | ₩12,741 | +1.32% | 2.5만 |
|---|
| 2026.07.07 | ₩12,728 | ₩12,855 | ₩12,601 | ₩12,702 | -0.20% | 3.6만 |
|---|
| 2026.07.06 | ₩12,448 | ₩12,715 | ₩12,448 | ₩12,702 | +2.04% | 2.5만 |
|---|
| 2026.07.02 | ₩12,448 | ₩12,448 | ₩12,232 | ₩12,372 | -0.61% | 1.6만 |
|---|
| 2026.07.01 | ₩12,384 | ₩12,626 | ₩12,372 | ₩12,461 | +0.62% | 2.4만 |
|---|
| 2026.06.30 | ₩12,372 | ₩12,537 | ₩12,257 | ₩12,333 | -0.31% | 2.9만 |
|---|
| 2026.06.29 | ₩12,588 | ₩12,906 | ₩12,295 | ₩12,461 | -1.01% | 9.1만 |
|---|
| 2026.06.26 | ₩12,270 | ₩12,715 | ₩12,270 | ₩12,639 | +3.01% | 26.5만 |
|---|
| 2026.06.25 | ₩12,346 | ₩12,346 | ₩12,092 | ₩12,206 | -1.13% | 1.7만 |
|---|
| 2026.06.24 | ₩12,321 | ₩12,435 | ₩12,219 | ₩12,282 | -0.31% | 2.9만 |
|---|
| 2026.06.23 | ₩12,041 | ₩12,333 | ₩11,977 | ₩12,244 | +1.69% | 2.4만 |
|---|
| 2026.06.22 | ₩12,206 | ₩12,321 | ₩11,901 | ₩12,015 | -1.56% | 2.5만 |
|---|
| 2026.06.18 | ₩12,028 | ₩12,295 | ₩11,964 | ₩12,168 | +1.16% | 7.7만 |
|---|
| 2026.06.17 | ₩12,015 | ₩12,244 | ₩11,901 | ₩12,041 | +0.21% | 3.8만 |
|---|
| 2026.06.16 | ₩12,155 | ₩12,461 | ₩12,053 | ₩12,104 | -0.42% | 2.6만 |
|---|
| 2026.06.15 | ₩12,168 | ₩12,346 | ₩12,002 | ₩12,104 | -0.52% | 3.1만 |
|---|
| 2026.06.12 | ₩12,028 | ₩12,448 | ₩12,028 | ₩12,193 | +1.38% | 2.5만 |
|---|
| 2026.06.11 | ₩12,257 | ₩12,257 | ₩12,028 | ₩12,066 | -1.56% | 2.8만 |
|---|
| 2026.06.10 | ₩12,117 | ₩12,448 | ₩12,117 | ₩12,270 | +1.26% | 3만 |
|---|
| 2026.06.09 | ₩11,811 | ₩12,422 | ₩11,811 | ₩12,142 | +2.80% | 3.4만 |
|---|
| 2026.06.08 | ₩12,155 | ₩12,257 | ₩11,735 | ₩11,837 | -2.62% | 7.7만 |
|---|
| 2026.06.05 | ₩11,888 | ₩12,321 | ₩11,888 | ₩12,270 | +3.21% | 3.3만 |
|---|
| 2026.06.04 | ₩11,926 | ₩12,053 | ₩11,913 | ₩11,977 | +0.43% | 2.4만 |
|---|
| 2026.06.03 | ₩12,002 | ₩12,142 | ₩11,735 | ₩11,748 | -2.12% | 3.7만 |
|---|
| 2026.06.02 | ₩11,926 | ₩12,333 | ₩11,926 | ₩12,155 | +1.92% | 2.6만 |
|---|
| 2026.06.01 | ₩12,244 | ₩12,333 | ₩12,015 | ₩12,041 | -1.66% | 2.5만 |
|---|
| 2026.05.29 | ₩11,913 | ₩12,359 | ₩11,913 | ₩12,346 | +3.63% | 3.4만 |
|---|
| 2026.05.28 | ₩11,761 | ₩12,028 | ₩11,761 | ₩12,028 | +2.27% | 2.6만 |
|---|
| 2026.05.27 | ₩11,913 | ₩12,053 | ₩11,748 | ₩11,862 | -0.43% | 2.8만 |
|---|
| 2026.05.26 | ₩11,888 | ₩12,244 | ₩11,862 | ₩11,926 | +0.32% | 3만 |
|---|
| 2026.05.22 | ₩11,913 | ₩12,232 | ₩11,722 | ₩11,901 | -0.11% | 3.5만 |
|---|
| 2026.05.21 | ₩11,875 | ₩12,270 | ₩11,875 | ₩11,990 | +0.96% | 2.5만 |
|---|
| 2026.05.20 | ₩11,824 | ₩12,270 | ₩11,824 | ₩11,990 | +1.40% | 2.5만 |
|---|
| 2026.05.19 | ₩11,990 | ₩12,219 | ₩11,837 | ₩11,888 | -0.85% | 2.1만 |
|---|
| 2026.05.18 | ₩11,671 | ₩12,410 | ₩11,544 | ₩12,104 | +3.71% | 5.2만 |
|---|
| 2026.05.15 | ₩12,028 | ₩12,053 | ₩11,735 | ₩11,735 | -2.43% | 2.5만 |
|---|
| 2026.05.14 | ₩11,964 | ₩12,206 | ₩11,964 | ₩12,142 | +1.49% | 2만 |
|---|
| 2026.05.13 | ₩12,117 | ₩12,117 | ₩11,773 | ₩11,990 | -1.05% | 3.7만 |
|---|
| 2026.05.12 | ₩12,181 | ₩12,397 | ₩11,481 | ₩12,257 | +0.63% | 2.2만 |
|---|
| 2026.05.11 | ₩12,524 | ₩12,524 | ₩11,990 | ₩12,155 | -2.95% | 2.1만 |
|---|
| 2026.05.08 | ₩12,550 | ₩12,664 | ₩12,308 | ₩12,562 | +0.10% | 2.3만 |
|---|
| 2026.05.07 | ₩12,473 | ₩12,652 | ₩12,308 | ₩12,601 | +1.02% | 2.7만 |
|---|
| 2026.05.06 | ₩12,422 | ₩12,512 | ₩12,282 | ₩12,512 | +0.72% | 2.6만 |
|---|
| 2026.05.05 | ₩12,486 | ₩12,499 | ₩12,219 | ₩12,422 | -0.51% | 1.8만 |
|---|
| 2026.05.04 | ₩12,575 | ₩12,664 | ₩12,168 | ₩12,359 | -1.72% | 2.3만 |
|---|
| 2026.05.01 | ₩12,397 | ₩12,652 | ₩12,130 | ₩12,575 | +1.44% | 6.3만 |
|---|
| 2026.04.30 | ₩12,117 | ₩12,473 | ₩12,041 | ₩12,473 | +2.94% | 5.2만 |
|---|
| 2026.04.29 | ₩12,562 | ₩12,562 | ₩12,092 | ₩12,232 | -2.63% | 3만 |
|---|
| 2026.04.28 | ₩12,384 | ₩12,575 | ₩12,308 | ₩12,575 | +1.54% | 2.3만 |
|---|
| 2026.04.27 | ₩12,486 | ₩12,613 | ₩12,244 | ₩12,321 | -1.33% | 2.9만 |
|---|
| 2026.04.24 | ₩12,448 | ₩12,652 | ₩12,359 | ₩12,601 | +1.23% | 3만 |
|---|
| 2026.04.23 | ₩12,575 | ₩12,626 | ₩12,384 | ₩12,537 | -0.30% | 2.4만 |
|---|
| 2026.04.22 | ₩12,422 | ₩12,652 | ₩12,422 | ₩12,512 | +0.72% | 2.7만 |
|---|
| 2026.04.21 | ₩12,499 | ₩12,575 | ₩12,410 | ₩12,422 | -0.61% | 2.6만 |
|---|
| 2026.04.20 | ₩12,461 | ₩12,639 | ₩12,461 | ₩12,562 | +0.82% | 3.7만 |
|---|
| 2026.04.17 | ₩12,372 | ₩12,639 | ₩12,219 | ₩12,550 | +1.44% | 3.3만 |
|---|
| 2026.04.16 | ₩12,244 | ₩12,282 | ₩12,092 | ₩12,282 | +0.31% | 2.5만 |
|---|
| 2026.04.15 | ₩12,232 | ₩12,384 | ₩12,168 | ₩12,321 | +0.73% | 1.4만 |
|---|
| 2026.04.14 | ₩12,257 | ₩12,461 | ₩12,181 | ₩12,270 | +0.10% | 2.2만 |
|---|
| 2026.04.13 | ₩12,219 | ₩12,321 | ₩12,117 | ₩12,321 | +0.83% | 1.3만 |
|---|
| 2026.04.10 | ₩12,270 | ₩12,308 | ₩12,155 | ₩12,155 | -0.93% | 1.7만 |
|---|
| 2026.04.09 | ₩12,206 | ₩12,346 | ₩12,104 | ₩12,346 | +1.15% | 3.2만 |
|---|
| 2026.04.08 | ₩12,295 | ₩12,473 | ₩12,257 | ₩12,346 | +0.41% | 7.2만 |
|---|
| 2026.04.07 | ₩12,219 | ₩12,346 | ₩11,837 | ₩12,104 | -0.94% | 7.5만 |
|---|
| 2026.04.06 | ₩12,117 | ₩12,448 | ₩12,066 | ₩12,219 | +0.84% | 5.3만 |
|---|
| 2026.04.02 | ₩11,964 | ₩12,168 | ₩11,875 | ₩12,142 | +1.49% | 3.9만 |
|---|
| 2026.04.01 | ₩12,002 | ₩12,193 | ₩11,964 | ₩12,041 | +0.32% | 2.1만 |
|---|
| 2026.03.31 | ₩12,092 | ₩12,092 | ₩11,837 | ₩12,066 | -0.21% | 3.8만 |
|---|
| 2026.03.30 | ₩11,850 | ₩12,079 | ₩11,837 | ₩12,079 | +1.93% | 4.8만 |
|---|
| 2026.03.27 | ₩11,722 | ₩11,811 | ₩11,481 | ₩11,761 | +0.33% | 1.6만 |
|---|
| 2026.03.26 | ₩11,506 | ₩11,786 | ₩11,506 | ₩11,722 | +1.88% | 2.8만 |
|---|
| 2026.03.25 | ₩11,926 | ₩11,926 | ₩11,544 | ₩11,608 | -2.67% | 3.9만 |
|---|
| 2026.03.24 | ₩11,722 | ₩11,952 | ₩11,697 | ₩11,761 | +0.33% | 3.1만 |
|---|
| 2026.03.23 | ₩12,282 | ₩12,422 | ₩11,570 | ₩11,875 | -3.32% | 9.2만 |
|---|
| 2026.03.20 | ₩11,850 | ₩12,066 | ₩11,621 | ₩12,066 | +1.83% | 16.5만 |
|---|
| 2026.03.19 | ₩11,773 | ₩12,219 | ₩11,761 | ₩11,888 | +0.97% | 4.3만 |
|---|
| 2026.03.18 | ₩12,219 | ₩12,219 | ₩11,862 | ₩11,862 | -2.92% | 3.4만 |
|---|
| 2026.03.17 | ₩11,799 | ₩12,282 | ₩11,659 | ₩12,219 | +3.56% | 4.1만 |
|---|
| 2026.03.16 | ₩10,984 | ₩11,761 | ₩10,691 | ₩11,735 | +6.84% | 12.7만 |
|---|
| 2026.03.13 | ₩11,035 | ₩11,086 | ₩10,793 | ₩10,870 | -1.50% | 3.8만 |
|---|
| 2026.03.12 | ₩11,022 | ₩11,150 | ₩10,959 | ₩11,035 | +0.12% | 3.6만 |
|---|
| 2026.03.11 | ₩11,022 | ₩11,175 | ₩11,022 | ₩11,099 | +0.69% | 1.6만 |
|---|
| 2026.03.10 | ₩11,328 | ₩11,417 | ₩10,971 | ₩11,010 | -2.81% | 2.8만 |
|---|
| 2026.03.09 | ₩11,353 | ₩11,608 | ₩11,137 | ₩11,366 | +0.11% | 2.2만 |
|---|
| 2026.03.06 | ₩11,404 | ₩11,595 | ₩11,175 | ₩11,455 | +0.45% | 5.3만 |
|---|
| 2026.03.05 | ₩11,710 | ₩11,773 | ₩11,519 | ₩11,659 | -0.43% | 9.1천 |
|---|
| 2026.03.04 | ₩12,015 | ₩12,079 | ₩11,824 | ₩11,862 | -1.27% | 3.2만 |
|---|
| 2026.03.03 | ₩11,531 | ₩11,990 | ₩11,531 | ₩11,913 | +3.31% | 2.4만 |
|---|
| 2026.03.02 | ₩11,430 | ₩11,977 | ₩11,264 | ₩11,799 | +3.23% | 5.4만 |
|---|
| 2026.02.27 | ₩11,608 | ₩11,761 | ₩11,506 | ₩11,531 | -0.66% | 2.6만 |
|---|
| 2026.02.26 | ₩11,659 | ₩11,799 | ₩11,544 | ₩11,722 | +0.55% | 3만 |
|---|
| 2026.02.25 | ₩11,201 | ₩11,646 | ₩11,188 | ₩11,557 | +3.18% | 8.4만 |
|---|
| 2026.02.24 | ₩11,137 | ₩11,213 | ₩11,086 | ₩11,111 | -0.23% | 8.4천 |
|---|
| 2026.02.23 | ₩11,124 | ₩11,239 | ₩11,086 | ₩11,086 | -0.34% | 4.2만 |
|---|
| 2026.02.20 | ₩11,290 | ₩11,417 | ₩11,137 | ₩11,328 | +0.34% | 2.6만 |
|---|
| 2026.02.19 | ₩11,468 | ₩11,468 | ₩11,213 | ₩11,290 | -1.55% | 2.1만 |
|---|
| 2026.02.18 | ₩11,493 | ₩11,773 | ₩11,264 | ₩11,455 | -0.33% | 3.1만 |
|---|
| 2026.02.17 | ₩11,519 | ₩11,875 | ₩11,519 | ₩11,608 | +0.77% | 1.3만 |
|---|
| 2026.02.13 | ₩11,811 | ₩11,862 | ₩11,582 | ₩11,710 | -0.86% | 2.4만 |
|---|
| 2026.02.12 | ₩12,079 | ₩12,092 | ₩11,710 | ₩11,888 | -1.58% | 10.4만 |
|---|
| 2026.02.11 | ₩11,582 | ₩12,066 | ₩11,201 | ₩11,901 | +2.75% | 5.3만 |
|---|
| 2026.02.10 | ₩11,353 | ₩11,544 | ₩11,302 | ₩11,455 | +0.90% | 2.2만 |
|---|
| 2026.02.09 | ₩11,366 | ₩11,531 | ₩11,315 | ₩11,455 | +0.78% | 1.4만 |
|---|
| 2026.02.06 | ₩11,302 | ₩11,544 | ₩11,073 | ₩11,353 | +0.45% | 6.3만 |
|---|
| 2026.02.05 | ₩11,124 | ₩11,302 | ₩11,124 | ₩11,137 | +0.11% | 1.8만 |
|---|
| 2026.02.04 | ₩11,328 | ₩11,328 | ₩11,086 | ₩11,302 | -0.22% | 2.5만 |
|---|
| 2026.02.03 | ₩11,264 | ₩11,315 | ₩11,035 | ₩11,264 | 0.00% | 1.7만 |
|---|
| 2026.02.02 | ₩11,226 | ₩11,353 | ₩11,188 | ₩11,341 | +1.02% | 5.4만 |
|---|
| 2026.01.30 | ₩11,061 | ₩11,290 | ₩10,971 | ₩11,226 | +1.50% | 3.4만 |
|---|
| 2026.01.29 | ₩11,277 | ₩11,506 | ₩10,997 | ₩11,226 | -0.45% | 1.6만 |
|---|
| 2026.01.28 | ₩11,213 | ₩11,277 | ₩10,831 | ₩10,857 | -3.18% | 7.2만 |
|---|
| 2026.01.27 | ₩11,226 | ₩11,659 | ₩11,213 | ₩11,328 | +0.91% | 1.2만 |
|---|
| 2026.01.26 | ₩11,341 | ₩11,353 | ₩11,201 | ₩11,213 | -1.12% | 2.4만 |
|---|
| 2026.01.23 | ₩11,302 | ₩11,430 | ₩11,213 | ₩11,251 | -0.45% | 2.8만 |
|---|
| 2026.01.22 | ₩11,773 | ₩11,811 | ₩11,353 | ₩11,353 | -3.57% | 2.4만 |
|---|
| 2026.01.21 | ₩11,061 | ₩11,735 | ₩11,061 | ₩11,735 | +6.10% | 5.4만 |
|---|
| 2026.01.20 | ₩11,124 | ₩11,315 | ₩11,035 | ₩11,073 | -0.46% | 1.7만 |
|---|
| 2026.01.16 | ₩11,481 | ₩11,481 | ₩11,302 | ₩11,302 | -1.55% | 2.7만 |
|---|
| 2026.01.15 | ₩11,417 | ₩11,481 | ₩11,379 | ₩11,481 | +0.56% | 1.6만 |
|---|
| 2026.01.14 | ₩11,251 | ₩11,391 | ₩11,226 | ₩11,341 | +0.79% | 1.4만 |
|---|
| 2026.01.13 | ₩11,341 | ₩11,341 | ₩11,048 | ₩11,073 | -2.36% | 1.4만 |
|---|
| 2026.01.12 | ₩11,213 | ₩11,430 | ₩11,213 | ₩11,366 | +1.36% | 1만 |
|---|
| 2026.01.09 | ₩10,921 | ₩11,430 | ₩10,908 | ₩11,264 | +3.15% | 3.1만 |
|---|
| 2026.01.08 | ₩10,806 | ₩11,150 | ₩10,666 | ₩10,946 | +1.30% | 1.7만 |
|---|
| 2026.01.07 | ₩11,188 | ₩11,188 | ₩10,691 | ₩10,870 | -2.84% | 4만 |
|---|
| 2026.01.06 | ₩11,111 | ₩11,277 | ₩10,921 | ₩11,188 | +0.69% | 3.5만 |
|---|
| 2026.01.05 | ₩11,061 | ₩11,341 | ₩11,061 | ₩11,111 | +0.46% | 2.6만 |
|---|
| 2026.01.02 | ₩11,481 | ₩11,621 | ₩10,971 | ₩11,048 | -3.77% | 6.1만 |
|---|
| 2025.12.31 | ₩11,608 | ₩11,773 | ₩11,341 | ₩11,468 | -1.21% | 5.7만 |
|---|
| 2025.12.30 | ₩11,748 | ₩11,888 | ₩11,570 | ₩11,722 | -0.22% | 2.6만 |
|---|
| 2025.12.29 | ₩11,455 | ₩11,748 | ₩11,353 | ₩11,722 | +2.33% | 7.6만 |
|---|
| 2025.12.26 | ₩11,735 | ₩11,862 | ₩11,455 | ₩11,582 | -1.30% | 1.1만 |
|---|
| 2025.12.24 | ₩11,557 | ₩11,786 | ₩11,302 | ₩11,544 | -0.11% | 1.6만 |
|---|
| 2025.12.23 | ₩11,417 | ₩11,608 | ₩11,188 | ₩11,430 | +0.11% | 2.2만 |
|---|
| 2025.12.22 | ₩11,697 | ₩11,773 | ₩11,391 | ₩11,506 | -1.63% | 3.5만 |
|---|
| 2025.12.19 | ₩11,633 | ₩11,990 | ₩11,455 | ₩11,761 | +1.09% | 18.6만 |
|---|
| 2025.12.18 | ₩12,041 | ₩12,041 | ₩11,608 | ₩11,608 | -3.59% | 5.5만 |
|---|
| 2025.12.17 | ₩11,811 | ₩12,015 | ₩11,710 | ₩11,977 | +1.40% | 2.6만 |
|---|
| 2025.12.16 | ₩11,455 | ₩12,079 | ₩11,455 | ₩11,952 | +4.33% | 4.1만 |
|---|
| 2025.12.15 | ₩11,251 | ₩12,079 | ₩11,251 | ₩12,015 | +6.79% | 3.2만 |
|---|
| 2025.12.12 | ₩11,519 | ₩11,646 | ₩11,404 | ₩11,468 | -0.44% | 3만 |
|---|
| 2025.12.11 | ₩11,251 | ₩11,621 | ₩11,048 | ₩11,417 | +1.47% | 6.2만 |
|---|
| 2025.12.10 | ₩10,971 | ₩11,430 | ₩10,844 | ₩11,341 | +3.36% | 6.6만 |
|---|
| 2025.12.09 | ₩10,895 | ₩10,959 | ₩10,831 | ₩10,908 | +0.12% | 3.2만 |
|---|
| 2025.12.08 | ₩10,844 | ₩11,010 | ₩10,831 | ₩10,857 | +0.12% | 2.5만 |
|---|
| 2025.12.05 | ₩11,111 | ₩11,162 | ₩10,857 | ₩10,857 | -2.29% | 3.2만 |
|---|
| 2025.12.04 | ₩11,188 | ₩11,188 | ₩11,022 | ₩11,124 | -0.57% | 1.5만 |
|---|
| 2025.12.03 | ₩11,061 | ₩11,226 | ₩10,908 | ₩11,188 | +1.15% | 8.3만 |
|---|
| 2025.12.02 | ₩10,946 | ₩11,137 | ₩10,895 | ₩11,061 | +1.05% | 2.2만 |
|---|
| 2025.12.01 | ₩10,959 | ₩11,010 | ₩10,844 | ₩10,971 | +0.12% | 1.5만 |
|---|
| 2025.11.28 | ₩11,099 | ₩11,099 | ₩10,895 | ₩10,997 | -0.92% | 1.5만 |
|---|
| 2025.11.26 | ₩10,819 | ₩11,124 | ₩10,793 | ₩11,073 | +2.35% | 3.8만 |
|---|
| 2025.11.25 | ₩10,488 | ₩10,946 | ₩10,424 | ₩10,933 | +4.25% | 3만 |
|---|
| 2025.11.24 | ₩10,615 | ₩10,641 | ₩10,297 | ₩10,373 | -2.28% | 2.5만 |
|---|
| 2025.11.21 | ₩10,093 | ₩10,679 | ₩9,877 | ₩10,615 | +5.17% | 3.4만 |
|---|
| 2025.11.20 | ₩10,195 | ₩10,475 | ₩9,979 | ₩10,093 | -1.00% | 3.1만 |
|---|
| 2025.11.19 | ₩9,928 | ₩10,081 | ₩9,800 | ₩10,004 | +0.77% | 2.6만 |
|---|
| 2025.11.18 | ₩9,864 | ₩10,042 | ₩9,864 | ₩9,915 | +0.52% | 1.6만 |
|---|
| 2025.11.17 | ₩10,373 | ₩10,488 | ₩9,864 | ₩9,877 | -4.79% | 4.7만 |
|---|
| 2025.11.14 | ₩10,475 | ₩10,679 | ₩10,297 | ₩10,424 | -0.49% | 2.3만 |
|---|
| 2025.11.13 | ₩10,259 | ₩10,628 | ₩10,259 | ₩10,526 | +2.61% | 1.5만 |
|---|
| 2025.11.12 | ₩10,411 | ₩10,462 | ₩10,322 | ₩10,373 | -0.37% | 1.7만 |
|---|
| 2025.11.11 | ₩10,411 | ₩10,411 | ₩10,259 | ₩10,411 | 0.00% | 6천 |
|---|
| 2025.11.10 | ₩10,310 | ₩10,322 | ₩10,170 | ₩10,297 | -0.12% | 7.8천 |
|---|
| 2025.11.07 | ₩10,157 | ₩10,233 | ₩10,055 | ₩10,144 | -0.13% | 2.4만 |
|---|
| 2025.11.06 | ₩10,310 | ₩10,437 | ₩10,068 | ₩10,208 | -0.99% | 4.1만 |
|---|
| 2025.11.05 | ₩10,233 | ₩10,361 | ₩10,170 | ₩10,322 | +0.87% | 2.1만 |
|---|
| 2025.11.04 | ₩10,182 | ₩10,348 | ₩10,081 | ₩10,131 | -0.50% | 2.2만 |
|---|
| 2025.11.03 | ₩10,195 | ₩10,475 | ₩10,055 | ₩10,310 | +1.12% | 3.8만 |
|---|
| 2025.10.31 | ₩10,131 | ₩10,348 | ₩10,081 | ₩10,144 | +0.13% | 2.4만 |
|---|
| 2025.10.30 | ₩10,233 | ₩10,361 | ₩10,208 | ₩10,208 | -0.25% | 1.2만 |
|---|
| 2025.10.29 | ₩10,539 | ₩10,590 | ₩10,144 | ₩10,221 | -3.02% | 2.4만 |
|---|
| 2025.10.28 | ₩10,488 | ₩10,666 | ₩10,475 | ₩10,513 | +0.24% | 2.6만 |
|---|
| 2025.10.27 | ₩10,641 | ₩10,857 | ₩10,513 | ₩10,539 | -0.96% | 1.5만 |
|---|
| 2025.10.24 | ₩10,564 | ₩10,730 | ₩10,373 | ₩10,590 | +0.24% | 2.3만 |
|---|
| 2025.10.23 | ₩10,717 | ₩10,717 | ₩10,488 | ₩10,564 | -1.43% | 1만 |
|---|
| 2025.10.22 | ₩10,373 | ₩10,615 | ₩10,208 | ₩10,602 | +2.21% | 3.3만 |
|---|
| 2025.10.21 | ₩10,131 | ₩10,501 | ₩10,068 | ₩10,411 | +2.76% | 1.5만 |
|---|
| 2025.10.20 | ₩10,259 | ₩10,831 | ₩10,157 | ₩10,475 | +2.11% | 4.5만 |
|---|
| 2025.10.17 | ₩10,233 | ₩10,539 | ₩10,055 | ₩10,119 | -1.12% | 3.4만 |
|---|
| 2025.10.16 | ₩10,641 | ₩10,641 | ₩10,195 | ₩10,271 | -3.47% | 2만 |
|---|
| 2025.10.15 | ₩10,526 | ₩10,717 | ₩10,322 | ₩10,615 | +0.85% | 2.5만 |
|---|
| 2025.10.14 | ₩10,144 | ₩10,628 | ₩10,144 | ₩10,513 | +3.64% | 2.1만 |
|---|
| 2025.10.13 | ₩10,259 | ₩10,462 | ₩10,208 | ₩10,322 | +0.62% | 3만 |
|---|
| 2025.10.10 | ₩10,373 | ₩10,882 | ₩10,093 | ₩10,093 | -2.70% | 4.7만 |
|---|