시장 데이터를 불러오는 중
전체 종목
South Plains Financial, Inc. - Common Stock 과거 주가
South Plains Financial, Inc. - Common Stock · SPFI · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
South Plains Financial, Inc. - Common Stock · SPFI · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,825 | ₩57,185 | ₩56,445 | ₩56,491 | -0.59% | 8.4만 |
| 2026.10.08 | ₩56,705 | ₩57,506 | ₩56,391 | ₩57,132 | +0.75% | 8.2만 |
| 2026.10.07 | ₩56,625 | ₩57,199 | ₩55,584 | ₩56,812 | +0.33% | 8.8만 |
| 2026.10.06 | ₩57,292 | ₩57,559 | ₩56,965 | ₩57,079 | -0.37% | 7.3만 |
| 2026.10.05 | ₩57,025 | ₩57,506 | ₩56,765 | ₩57,039 | +0.02% | 10만 |
| 2026.10.02 | ₩56,985 | ₩58,474 | ₩56,812 | ₩57,426 | +0.77% | 11.9만 |
| 2026.10.01 | ₩55,383 | ₩56,485 | ₩54,315 | ₩56,438 | +1.90% | 18.8만 |
| 2026.09.30 | ₩55,957 | ₩56,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,704 |
| -0.45% |
| 12.6만 |
| 2026.09.29 | ₩56,565 | ₩56,712 | ₩55,383 | ₩55,797 | -1.36% | 10.3만 |
|---|
| 2026.09.28 | ₩57,219 | ₩57,265 | ₩56,405 | ₩56,491 | -1.27% | 8만 |
|---|
| 2026.09.25 | ₩57,372 | ₩57,733 | ₩56,932 | ₩57,399 | +0.05% | 11.2만 |
|---|
| 2026.09.24 | ₩57,693 | ₩57,960 | ₩56,999 | ₩57,199 | -0.86% | 11만 |
|---|
| 2026.09.23 | ₩58,627 | ₩58,741 | ₩57,470 | ₩57,532 | -1.87% | 12.6만 |
|---|
| 2026.09.22 | ₩59,268 | ₩59,628 | ₩58,300 | ₩58,801 | -0.79% | 9.2만 |
|---|
| 2026.09.21 | ₩58,574 | ₩59,401 | ₩58,440 | ₩58,841 | +0.46% | 14.9만 |
|---|
| 2026.09.18 | ₩58,040 | ₩59,161 | ₩57,586 | ₩58,574 | +0.92% | 22.1만 |
|---|
| 2026.09.17 | ₩58,734 | ₩58,987 | ₩57,953 | ₩58,387 | -0.59% | 10.1만 |
|---|
| 2026.09.16 | ₩58,921 | ₩59,148 | ₩57,579 | ₩58,253 | -1.13% | 12.1만 |
|---|
| 2026.09.15 | ₩59,134 | ₩59,401 | ₩58,734 | ₩59,254 | +0.20% | 11.2만 |
|---|
| 2026.09.14 | ₩59,655 | ₩60,042 | ₩58,887 | ₩59,108 | -0.92% | 10.8만 |
|---|
| 2026.09.11 | ₩60,122 | ₩60,122 | ₩59,054 | ₩59,748 | -0.62% | 9만 |
|---|
| 2026.09.10 | ₩59,909 | ₩60,336 | ₩59,068 | ₩59,588 | -0.53% | 20.5만 |
|---|
| 2026.09.09 | ₩60,095 | ₩60,202 | ₩59,541 | ₩60,069 | -0.04% | 10.5만 |
|---|
| 2026.09.08 | ₩61,030 | ₩61,030 | ₩59,695 | ₩60,489 | -0.89% | 13.6만 |
|---|
| 2026.09.04 | ₩60,095 | ₩61,257 | ₩60,095 | ₩60,910 | +1.35% | 9만 |
|---|
| 2026.09.03 | ₩59,935 | ₩60,669 | ₩59,935 | ₩60,456 | +0.87% | 14.5만 |
|---|
| 2026.09.02 | ₩58,440 | ₩59,722 | ₩58,200 | ₩59,508 | +1.83% | 10.4만 |
|---|
| 2026.09.01 | ₩58,040 | ₩58,747 | ₩58,040 | ₩58,347 | +0.53% | 17만 |
|---|
| 2026.08.31 | ₩58,093 | ₩58,467 | ₩56,972 | ₩58,200 | +0.18% | 13.7만 |
|---|
| 2026.08.28 | ₩58,120 | ₩59,234 | ₩58,120 | ₩58,280 | +0.28% | 9.4만 |
|---|
| 2026.08.27 | ₩57,679 | ₩58,367 | ₩57,292 | ₩58,227 | +0.95% | 9.7만 |
|---|
| 2026.08.26 | ₩58,367 | ₩59,041 | ₩57,946 | ₩58,120 | -0.42% | 9만 |
|---|
| 2026.08.25 | ₩58,841 | ₩58,841 | ₩58,133 | ₩58,347 | -0.84% | 6.1만 |
|---|
| 2026.08.24 | ₩59,121 | ₩59,947 | ₩58,600 | ₩58,734 | -0.65% | 6.8만 |
|---|
| 2026.08.21 | ₩59,441 | ₩59,441 | ₩58,373 | ₩59,014 | -0.72% | 11.2만 |
|---|
| 2026.08.20 | ₩58,654 | ₩59,294 | ₩57,185 | ₩59,068 | +0.71% | 7.9만 |
|---|
| 2026.08.19 | ₩60,589 | ₩60,589 | ₩58,921 | ₩59,014 | -2.60% | 11.2만 |
|---|
| 2026.08.18 | ₩60,336 | ₩60,790 | ₩59,975 | ₩60,336 | 0.00% | 8.6만 |
|---|
| 2026.08.17 | ₩60,549 | ₩60,930 | ₩60,416 | ₩60,536 | -0.02% | 8만 |
|---|
| 2026.08.14 | ₩60,936 | ₩61,404 | ₩60,469 | ₩60,816 | -0.20% | 8.5만 |
|---|
| 2026.08.13 | ₩61,243 | ₩61,404 | ₩60,656 | ₩60,896 | -0.57% | 10.8만 |
|---|
| 2026.08.12 | ₩60,122 | ₩61,043 | ₩60,122 | ₩60,776 | +1.09% | 7.4만 |
|---|
| 2026.08.11 | ₩59,521 | ₩60,549 | ₩59,321 | ₩60,069 | +0.92% | 9.8만 |
|---|
| 2026.08.10 | ₩59,401 | ₩59,521 | ₩58,801 | ₩59,375 | -0.04% | 9.4만 |
|---|
| 2026.08.07 | ₩59,975 | ₩60,122 | ₩59,401 | ₩59,602 | -0.62% | 7.9만 |
|---|
| 2026.08.06 | ₩60,483 | ₩60,669 | ₩59,895 | ₩60,122 | -0.60% | 8만 |
|---|
| 2026.08.05 | ₩60,990 | ₩60,990 | ₩60,069 | ₩60,483 | -0.83% | 12.9만 |
|---|
| 2026.08.04 | ₩59,561 | ₩60,903 | ₩59,268 | ₩60,736 | +1.97% | 15.2만 |
|---|
| 2026.08.03 | ₩60,709 | ₩61,016 | ₩59,335 | ₩59,521 | -1.96% | 32.8만 |
|---|
| 2026.07.31 | ₩59,401 | ₩60,095 | ₩58,720 | ₩59,855 | +0.76% | 10.1만 |
|---|
| 2026.07.30 | ₩60,002 | ₩60,749 | ₩59,575 | ₩59,642 | -0.60% | 11.8만 |
|---|
| 2026.07.29 | ₩60,523 | ₩60,963 | ₩59,268 | ₩60,202 | -0.53% | 10.9만 |
|---|
| 2026.07.28 | ₩59,935 | ₩60,705 | ₩58,794 | ₩60,563 | +1.05% | 22.4만 |
|---|
| 2026.07.27 | ₩59,575 | ₩59,735 | ₩58,961 | ₩59,401 | -0.29% | 9.7만 |
|---|
| 2026.07.24 | ₩59,361 | ₩60,322 | ₩58,400 | ₩59,575 | +0.36% | 12.1만 |
|---|
| 2026.07.23 | ₩57,839 | ₩59,128 | ₩57,552 | ₩59,068 | +2.12% | 12.9만 |
|---|
| 2026.07.22 | ₩58,720 | ₩59,435 | ₩57,439 | ₩58,520 | -0.34% | 16.9만 |
|---|
| 2026.07.21 | ₩58,520 | ₩59,735 | ₩58,200 | ₩58,574 | +0.09% | 23.3만 |
|---|
| 2026.07.20 | ₩61,430 | ₩62,071 | ₩58,440 | ₩59,041 | -3.89% | 27.7만 |
|---|
| 2026.07.17 | ₩60,055 | ₩62,658 | ₩59,989 | ₩61,350 | +2.16% | 30만 |
|---|
| 2026.07.16 | ₩57,332 | ₩59,281 | ₩56,898 | ₩59,068 | +3.03% | 15.4만 |
|---|
| 2026.07.15 | ₩56,211 | ₩57,492 | ₩56,171 | ₩57,079 | +1.54% | 10.3만 |
|---|
| 2026.07.14 | ₩57,012 | ₩57,706 | ₩56,077 | ₩56,304 | -1.24% | 12.8만 |
|---|
| 2026.07.13 | ₩56,678 | ₩57,372 | ₩56,665 | ₩57,065 | +0.68% | 12만 |
|---|
| 2026.07.10 | ₩56,291 | ₩56,825 | ₩55,897 | ₩56,678 | +0.69% | 12만 |
|---|
| 2026.07.09 | ₩55,383 | ₩56,651 | ₩54,916 | ₩56,251 | +1.57% | 12.5만 |
|---|
| 2026.07.08 | ₩56,945 | ₩57,546 | ₩55,143 | ₩55,370 | -2.77% | 15.9만 |
|---|
| 2026.07.07 | ₩57,105 | ₩58,066 | ₩56,331 | ₩57,012 | -0.16% | 17.6만 |
|---|
| 2026.07.06 | ₩56,852 | ₩57,312 | ₩55,984 | ₩56,718 | -0.23% | 16.3만 |
|---|
| 2026.07.02 | ₩58,734 | ₩59,068 | ₩56,812 | ₩56,812 | -3.27% | 24.8만 |
|---|
| 2026.07.01 | ₩57,613 | ₩58,640 | ₩56,104 | ₩58,574 | +1.67% | 21.8만 |
|---|
| 2026.06.30 | ₩57,786 | ₩58,213 | ₩57,372 | ₩57,512 | -0.47% | 11.4만 |
|---|
| 2026.06.29 | ₩58,026 | ₩58,167 | ₩57,245 | ₩58,053 | +0.05% | 15.1만 |
|---|
| 2026.06.26 | ₩57,559 | ₩58,227 | ₩56,932 | ₩58,026 | +0.81% | 86.1만 |
|---|
| 2026.06.25 | ₩56,184 | ₩57,693 | ₩55,904 | ₩57,199 | +1.81% | 18만 |
|---|
| 2026.06.24 | ₩55,597 | ₩56,384 | ₩55,123 | ₩56,304 | +1.27% | 19.8만 |
|---|
| 2026.06.23 | ₩54,329 | ₩55,650 | ₩54,315 | ₩55,570 | +2.29% | 12.8만 |
|---|
| 2026.06.22 | ₩54,155 | ₩55,397 | ₩53,728 | ₩54,182 | +0.05% | 12.4만 |
|---|
| 2026.06.18 | ₩55,250 | ₩56,064 | ₩53,942 | ₩54,356 | -1.62% | 42.8만 |
|---|
| 2026.06.17 | ₩55,570 | ₩56,224 | ₩54,529 | ₩55,250 | -0.58% | 15.7만 |
|---|
| 2026.06.16 | ₩55,503 | ₩56,398 | ₩55,223 | ₩55,717 | +0.38% | 13.6만 |
|---|
| 2026.06.15 | ₩56,825 | ₩56,825 | ₩55,277 | ₩55,370 | -2.56% | 9만 |
|---|
| 2026.06.12 | ₩55,997 | ₩56,732 | ₩55,664 | ₩56,558 | +1.00% | 10.5만 |
|---|
| 2026.06.11 | ₩55,997 | ₩56,571 | ₩55,156 | ₩55,744 | -0.45% | 8.7만 |
|---|
| 2026.06.10 | ₩55,437 | ₩56,118 | ₩55,423 | ₩55,864 | +0.77% | 11.9만 |
|---|
| 2026.06.09 | ₩55,130 | ₩56,064 | ₩55,076 | ₩55,343 | +0.39% | 9.1만 |
|---|
| 2026.06.08 | ₩55,290 | ₩56,303 | ₩54,816 | ₩55,063 | -0.41% | 8.3만 |
|---|
| 2026.06.05 | ₩54,703 | ₩55,584 | ₩52,888 | ₩54,903 | +0.37% | 14.5만 |
|---|
| 2026.06.04 | ₩53,368 | ₩55,103 | ₩53,368 | ₩54,823 | +2.73% | 17.7만 |
|---|
| 2026.06.03 | ₩53,835 | ₩53,922 | ₩52,700 | ₩52,834 | -1.86% | 10만 |
|---|
| 2026.06.02 | ₩53,528 | ₩54,222 | ₩52,780 | ₩54,048 | +0.97% | 6.6만 |
|---|
| 2026.06.01 | ₩53,955 | ₩53,955 | ₩52,711 | ₩53,635 | -0.59% | 13.6만 |
|---|
| 2026.05.29 | ₩53,915 | ₩54,422 | ₩53,054 | ₩54,182 | +0.50% | 8.6만 |
|---|
| 2026.05.28 | ₩53,955 | ₩54,089 | ₩53,555 | ₩53,982 | +0.05% | 5.2만 |
|---|
| 2026.05.27 | ₩54,422 | ₩54,893 | ₩53,775 | ₩54,195 | -0.42% | 6.8만 |
|---|
| 2026.05.26 | ₩54,275 | ₩55,370 | ₩53,635 | ₩54,609 | +0.61% | 10만 |
|---|
| 2026.05.22 | ₩53,902 | ₩54,556 | ₩53,541 | ₩54,089 | +0.35% | 10.2만 |
|---|
| 2026.05.21 | ₩53,167 | ₩54,015 | ₩52,647 | ₩53,568 | +0.75% | 9.5만 |
|---|
| 2026.05.20 | ₩53,515 | ₩54,115 | ₩53,125 | ₩53,515 | 0.00% | 8만 |
|---|
| 2026.05.19 | ₩53,394 | ₩54,462 | ₩52,914 | ₩53,501 | +0.20% | 10만 |
|---|
| 2026.05.18 | ₩52,634 | ₩53,628 | ₩52,634 | ₩53,314 | +1.29% | 8.4만 |
|---|
| 2026.05.15 | ₩51,993 | ₩52,827 | ₩51,539 | ₩52,567 | +1.10% | 10.8만 |
|---|
| 2026.05.14 | ₩52,407 | ₩52,720 | ₩52,006 | ₩52,206 | -0.38% | 10.7만 |
|---|
| 2026.05.13 | ₩52,193 | ₩52,493 | ₩51,579 | ₩52,046 | -0.28% | 6.6만 |
|---|
| 2026.05.12 | ₩52,714 | ₩52,714 | ₩51,552 | ₩52,580 | -0.25% | 6.5만 |
|---|
| 2026.05.11 | ₩54,182 | ₩54,576 | ₩52,580 | ₩52,834 | -2.49% | 7.5만 |
|---|
| 2026.05.08 | ₩54,743 | ₩55,310 | ₩53,808 | ₩54,235 | -0.93% | 12.8만 |
|---|
| 2026.05.07 | ₩54,729 | ₩55,570 | ₩54,663 | ₩54,863 | +0.24% | 13.9만 |
|---|
| 2026.05.06 | ₩54,369 | ₩55,210 | ₩54,329 | ₩54,929 | +1.03% | 10만 |
|---|
| 2026.05.05 | ₩53,314 | ₩54,075 | ₩53,314 | ₩54,075 | +1.43% | 5.5만 |
|---|
| 2026.05.04 | ₩55,023 | ₩55,457 | ₩53,294 | ₩53,314 | -3.11% | 7.8만 |
|---|
| 2026.05.01 | ₩54,836 | ₩56,104 | ₩54,202 | ₩55,383 | +1.00% | 13.8만 |
|---|
| 2026.04.30 | ₩53,648 | ₩55,263 | ₩53,541 | ₩54,836 | +2.21% | 14.2만 |
|---|
| 2026.04.29 | ₩54,823 | ₩55,430 | ₩50,865 | ₩54,195 | -1.14% | 26.4만 |
|---|
| 2026.04.28 | ₩57,946 | ₩59,174 | ₩57,946 | ₩58,534 | +1.01% | 15.9만 |
|---|
| 2026.04.27 | ₩57,586 | ₩58,207 | ₩57,172 | ₩57,719 | +0.23% | 10.1만 |
|---|
| 2026.04.24 | ₩58,000 | ₩58,307 | ₩57,132 | ₩57,693 | -0.53% | 10만 |
|---|
| 2026.04.23 | ₩57,973 | ₩58,534 | ₩57,586 | ₩58,213 | +0.41% | 7.7만 |
|---|
| 2026.04.22 | ₩58,267 | ₩58,634 | ₩57,386 | ₩58,106 | -0.27% | 13.2만 |
|---|
| 2026.04.21 | ₩58,654 | ₩59,401 | ₩57,719 | ₩57,819 | -1.42% | 11.3만 |
|---|
| 2026.04.20 | ₩59,188 | ₩59,388 | ₩58,640 | ₩58,694 | -0.83% | 11.6만 |
|---|
| 2026.04.17 | ₩58,654 | ₩60,189 | ₩58,080 | ₩59,294 | +1.09% | 13.8만 |
|---|
| 2026.04.16 | ₩58,120 | ₩58,680 | ₩57,539 | ₩57,799 | -0.55% | 12.6만 |
|---|
| 2026.04.15 | ₩59,174 | ₩59,174 | ₩58,113 | ₩58,427 | -1.26% | 7.4만 |
|---|
| 2026.04.14 | ₩58,814 | ₩59,375 | ₩58,367 | ₩59,134 | +0.54% | 8.1만 |
|---|
| 2026.04.13 | ₩58,774 | ₩59,101 | ₩58,353 | ₩58,987 | +0.36% | 5.3만 |
|---|
| 2026.04.10 | ₩59,375 | ₩59,468 | ₩58,507 | ₩59,041 | -0.56% | 8.8만 |
|---|
| 2026.04.09 | ₩58,120 | ₩59,508 | ₩58,053 | ₩59,508 | +2.39% | 11만 |
|---|
| 2026.04.08 | ₩58,200 | ₩58,707 | ₩58,133 | ₩58,480 | +0.48% | 16.4만 |
|---|
| 2026.04.07 | ₩56,425 | ₩57,292 | ₩56,425 | ₩57,079 | +1.16% | 8.2만 |
|---|
| 2026.04.06 | ₩56,091 | ₩57,172 | ₩55,851 | ₩56,745 | +1.17% | 7.7만 |
|---|
| 2026.04.02 | ₩55,744 | ₩56,384 | ₩55,624 | ₩56,064 | +0.57% | 9.7만 |
|---|
| 2026.04.01 | ₩55,797 | ₩57,225 | ₩55,797 | ₩56,411 | +1.10% | 11.7만 |
|---|
| 2026.03.31 | ₩56,224 | ₩56,304 | ₩55,584 | ₩55,931 | -0.52% | 9.3만 |
|---|
| 2026.03.30 | ₩55,463 | ₩55,937 | ₩55,143 | ₩55,624 | +0.29% | 7.7만 |
|---|
| 2026.03.27 | ₩55,530 | ₩55,757 | ₩54,863 | ₩55,090 | -0.79% | 12.9만 |
|---|
| 2026.03.26 | ₩55,050 | ₩56,044 | ₩54,342 | ₩55,891 | +1.53% | 9.8만 |
|---|
| 2026.03.25 | ₩55,757 | ₩56,024 | ₩55,050 | ₩55,317 | -0.79% | 9.8만 |
|---|
| 2026.03.24 | ₩55,156 | ₩56,064 | ₩54,729 | ₩55,363 | +0.38% | 11.3만 |
|---|
| 2026.03.23 | ₩55,557 | ₩56,845 | ₩55,036 | ₩55,557 | 0.00% | 11.2만 |
|---|
| 2026.03.20 | ₩55,063 | ₩55,470 | ₩54,289 | ₩54,676 | -0.70% | 29.3만 |
|---|
| 2026.03.19 | ₩54,329 | ₩55,477 | ₩54,089 | ₩54,903 | +1.06% | 14.1만 |
|---|
| 2026.03.18 | ₩54,636 | ₩54,849 | ₩54,062 | ₩54,529 | -0.20% | 14만 |
|---|
| 2026.03.17 | ₩55,036 | ₩55,317 | ₩53,995 | ₩54,562 | -0.86% | 10.6만 |
|---|
| 2026.03.16 | ₩54,396 | ₩55,277 | ₩54,182 | ₩54,796 | +0.74% | 7.6만 |
|---|
| 2026.03.13 | ₩54,382 | ₩54,582 | ₩52,316 | ₩53,995 | -0.71% | 6만 |
|---|
| 2026.03.12 | ₩53,528 | ₩54,422 | ₩52,820 | ₩54,302 | +1.45% | 6.2만 |
|---|
| 2026.03.11 | ₩54,476 | ₩54,703 | ₩53,328 | ₩54,269 | -0.38% | 10.6만 |
|---|
| 2026.03.10 | ₩53,875 | ₩55,156 | ₩53,241 | ₩54,476 | +1.11% | 8.9만 |
|---|
| 2026.03.09 | ₩53,915 | ₩54,489 | ₩52,780 | ₩53,982 | +0.12% | 10.4만 |
|---|
| 2026.03.06 | ₩54,596 | ₩54,809 | ₩53,181 | ₩54,716 | +0.22% | 9.8만 |
|---|
| 2026.03.05 | ₩55,770 | ₩55,770 | ₩54,529 | ₩55,063 | -1.27% | 11.8만 |
|---|
| 2026.03.04 | ₩56,251 | ₩56,518 | ₩55,664 | ₩55,997 | -0.45% | 8만 |
|---|
| 2026.03.03 | ₩55,597 | ₩56,064 | ₩54,943 | ₩55,917 | +0.58% | 7.1만 |
|---|
| 2026.03.02 | ₩56,051 | ₩56,958 | ₩54,876 | ₩56,238 | +0.33% | 10.7만 |
|---|
| 2026.02.27 | ₩56,705 | ₩56,705 | ₩54,582 | ₩54,676 | -3.58% | 13.4만 |
|---|
| 2026.02.26 | ₩56,918 | ₩57,205 | ₩56,224 | ₩57,012 | +0.16% | 8만 |
|---|
| 2026.02.25 | ₩55,477 | ₩56,712 | ₩54,743 | ₩56,518 | +1.88% | 10.7만 |
|---|
| 2026.02.24 | ₩55,143 | ₩55,425 | ₩54,609 | ₩54,983 | -0.29% | 6.7만 |
|---|
| 2026.02.23 | ₩57,532 | ₩57,739 | ₩55,170 | ₩55,537 | -3.47% | 10.9만 |
|---|
| 2026.02.20 | ₩56,198 | ₩56,938 | ₩55,944 | ₩56,678 | +0.86% | 6.2만 |
|---|
| 2026.02.19 | ₩55,877 | ₩56,239 | ₩55,370 | ₩56,211 | +0.60% | 4.3만 |
|---|
| 2026.02.18 | ₩56,651 | ₩58,054 | ₩55,810 | ₩56,091 | -0.99% | 7.6만 |
|---|
| 2026.02.17 | ₩56,505 | ₩57,399 | ₩56,438 | ₩56,531 | +0.05% | 4.3만 |
|---|
| 2026.02.13 | ₩56,171 | ₩56,825 | ₩55,746 | ₩56,451 | +0.50% | 5만 |
|---|
| 2026.02.12 | ₩56,745 | ₩57,507 | ₩55,170 | ₩56,291 | -0.80% | 5.7만 |
|---|
| 2026.02.11 | ₩57,666 | ₩57,733 | ₩56,264 | ₩56,585 | -1.88% | 5만 |
|---|
| 2026.02.10 | ₩57,319 | ₩57,786 | ₩56,625 | ₩57,239 | -0.14% | 6.3만 |
|---|
| 2026.02.09 | ₩57,412 | ₩58,133 | ₩57,105 | ₩57,439 | +0.05% | 6.3만 |
|---|
| 2026.02.06 | ₩57,586 | ₩58,093 | ₩57,306 | ₩57,679 | +0.16% | 10만 |
|---|
| 2026.02.05 | ₩58,734 | ₩58,734 | ₩56,979 | ₩57,239 | -2.55% | 6.6만 |
|---|
| 2026.02.04 | ₩57,532 | ₩58,660 | ₩57,212 | ₩57,279 | -0.44% | 9.8만 |
|---|
| 2026.02.03 | ₩56,878 | ₩58,600 | ₩56,371 | ₩57,132 | +0.45% | 9.1만 |
|---|
| 2026.02.02 | ₩55,490 | ₩57,159 | ₩53,417 | ₩57,132 | +2.96% | 7.9만 |
|---|
| 2026.01.30 | ₩54,155 | ₩55,917 | ₩54,155 | ₩55,610 | +2.69% | 12.5만 |
|---|
| 2026.01.29 | ₩54,369 | ₩56,491 | ₩53,922 | ₩54,556 | +0.34% | 7.7만 |
|---|
| 2026.01.28 | ₩54,022 | ₩54,376 | ₩53,208 | ₩54,235 | +0.40% | 9.7만 |
|---|
| 2026.01.27 | ₩57,306 | ₩58,600 | ₩53,101 | ₩53,942 | -5.87% | 7.7만 |
|---|
| 2026.01.26 | ₩54,529 | ₩55,530 | ₩54,422 | ₩55,156 | +1.15% | 6.5만 |
|---|
| 2026.01.23 | ₩57,092 | ₩57,092 | ₩54,629 | ₩54,716 | -4.16% | 5.3만 |
|---|
| 2026.01.22 | ₩56,798 | ₩57,733 | ₩56,491 | ₩56,905 | +0.19% | 5.1만 |
|---|
| 2026.01.21 | ₩54,235 | ₩56,812 | ₩53,768 | ₩56,798 | +4.73% | 7.4만 |
|---|
| 2026.01.20 | ₩53,728 | ₩54,195 | ₩53,675 | ₩53,942 | +0.40% | 9.1만 |
|---|
| 2026.01.16 | ₩54,743 | ₩55,076 | ₩54,269 | ₩54,436 | -0.56% | 4.9만 |
|---|
| 2026.01.15 | ₩53,875 | ₩55,023 | ₩53,875 | ₩54,889 | +1.88% | 6.6만 |
|---|
| 2026.01.14 | ₩53,368 | ₩53,848 | ₩53,154 | ₩53,721 | +0.66% | 8.3만 |
|---|
| 2026.01.13 | ₩52,754 | ₩53,635 | ₩52,473 | ₩53,368 | +1.16% | 8.6만 |
|---|
| 2026.01.12 | ₩52,300 | ₩52,820 | ₩51,939 | ₩52,754 | +0.87% | 13.8만 |
|---|
| 2026.01.09 | ₩52,901 | ₩53,595 | ₩52,380 | ₩52,380 | -0.98% | 7.1만 |
|---|
| 2026.01.08 | ₩51,339 | ₩53,181 | ₩51,339 | ₩52,967 | +3.17% | 3.3만 |
|---|
| 2026.01.07 | ₩51,993 | ₩52,687 | ₩51,005 | ₩51,526 | -0.90% | 5.9만 |
|---|
| 2026.01.06 | ₩51,659 | ₩52,046 | ₩51,058 | ₩51,806 | +0.28% | 9.8만 |
|---|
| 2026.01.05 | ₩50,938 | ₩52,680 | ₩50,858 | ₩51,953 | +1.99% | 7.1만 |
|---|
| 2026.01.02 | ₩51,779 | ₩51,779 | ₩50,765 | ₩51,098 | -1.31% | 6.1만 |
|---|
| 2025.12.31 | ₩52,273 | ₩52,687 | ₩51,232 | ₩51,793 | -0.92% | 6.5만 |
|---|
| 2025.12.30 | ₩52,874 | ₩53,441 | ₩52,100 | ₩52,273 | -1.14% | 5.5만 |
|---|
| 2025.12.29 | ₩53,414 | ₩53,601 | ₩51,859 | ₩52,874 | -1.01% | 7.5만 |
|---|
| 2025.12.26 | ₩53,074 | ₩53,141 | ₩52,166 | ₩52,820 | -0.48% | 7.7만 |
|---|
| 2025.12.24 | ₩52,767 | ₩53,434 | ₩52,407 | ₩52,927 | +0.30% | 3.1만 |
|---|
| 2025.12.23 | ₩53,127 | ₩53,782 | ₩52,780 | ₩52,780 | -0.65% | 6.6만 |
|---|
| 2025.12.22 | ₩53,955 | ₩54,449 | ₩53,141 | ₩53,341 | -1.14% | 4.6만 |
|---|
| 2025.12.19 | ₩54,729 | ₩54,736 | ₩53,328 | ₩53,768 | -1.76% | 8.7만 |
|---|
| 2025.12.18 | ₩55,076 | ₩55,397 | ₩54,222 | ₩54,676 | -0.73% | 5.1만 |
|---|
| 2025.12.17 | ₩54,529 | ₩55,150 | ₩54,195 | ₩54,716 | +0.34% | 3.7만 |
|---|
| 2025.12.16 | ₩54,329 | ₩55,277 | ₩54,315 | ₩54,596 | +0.49% | 4.9만 |
|---|
| 2025.12.15 | ₩55,463 | ₩55,730 | ₩54,709 | ₩54,876 | -1.06% | 6.5만 |
|---|
| 2025.12.12 | ₩54,396 | ₩55,103 | ₩53,208 | ₩54,943 | +1.01% | 9만 |
|---|
| 2025.12.11 | ₩53,795 | ₩54,129 | ₩53,481 | ₩53,862 | +0.12% | 5.8만 |
|---|
| 2025.12.10 | ₩51,993 | ₩54,676 | ₩51,926 | ₩53,928 | +3.72% | 7.2만 |
|---|
| 2025.12.09 | ₩51,979 | ₩52,981 | ₩51,632 | ₩52,166 | +0.36% | 8.4만 |
|---|
| 2025.12.08 | ₩51,993 | ₩52,193 | ₩51,539 | ₩51,793 | -0.39% | 6.1만 |
|---|
| 2025.12.05 | ₩52,193 | ₩52,687 | ₩51,672 | ₩51,966 | -0.43% | 3.9만 |
|---|
| 2025.12.04 | ₩52,060 | ₩52,727 | ₩51,572 | ₩52,433 | +0.72% | 8.5만 |
|---|
| 2025.12.03 | ₩50,978 | ₩51,739 | ₩50,738 | ₩51,672 | +1.36% | 8.2만 |
|---|
| 2025.12.02 | ₩51,432 | ₩51,432 | ₩50,498 | ₩50,685 | -1.45% | 3.8만 |
|---|
| 2025.12.01 | ₩50,391 | ₩51,192 | ₩50,391 | ₩50,918 | +1.05% | 2.5만 |
|---|
| 2025.11.28 | ₩50,324 | ₩50,444 | ₩49,904 | ₩50,444 | +0.24% | 2.3만 |
|---|
| 2025.11.26 | ₩50,591 | ₩51,245 | ₩50,431 | ₩50,645 | +0.11% | 4.4만 |
|---|
| 2025.11.25 | ₩50,618 | ₩51,459 | ₩50,524 | ₩50,978 | +0.71% | 5.6만 |
|---|
| 2025.11.24 | ₩50,458 | ₩50,945 | ₩49,910 | ₩50,257 | -0.40% | 3.3만 |
|---|
| 2025.11.21 | ₩49,363 | ₩51,179 | ₩49,363 | ₩50,658 | +2.62% | 5.3만 |
|---|
| 2025.11.20 | ₩49,964 | ₩50,671 | ₩49,096 | ₩49,270 | -1.39% | 3.4만 |
|---|
| 2025.11.19 | ₩48,562 | ₩49,590 | ₩48,562 | ₩49,296 | +1.51% | 4만 |
|---|
| 2025.11.18 | ₩49,470 | ₩49,886 | ₩48,602 | ₩48,749 | -1.46% | 3.3만 |
|---|
| 2025.11.17 | ₩50,378 | ₩50,587 | ₩49,256 | ₩49,343 | -2.05% | 4.7만 |
|---|
| 2025.11.14 | ₩50,097 | ₩51,053 | ₩49,617 | ₩50,471 | +0.75% | 3.6만 |
|---|
| 2025.11.13 | ₩50,591 | ₩51,005 | ₩50,418 | ₩50,591 | 0.00% | 4만 |
|---|
| 2025.11.12 | ₩51,125 | ₩51,212 | ₩50,478 | ₩50,645 | -0.94% | 2.9만 |
|---|
| 2025.11.11 | ₩50,057 | ₩50,811 | ₩50,044 | ₩50,471 | +0.83% | 2.7만 |
|---|
| 2025.11.10 | ₩49,376 | ₩50,431 | ₩48,776 | ₩49,870 | +1.00% | 5.2만 |
|---|
| 2025.11.07 | ₩48,589 | ₩49,470 | ₩47,801 | ₩49,150 | +1.15% | 3.3만 |
|---|
| 2025.11.06 | ₩48,789 | ₩49,706 | ₩48,389 | ₩48,509 | -0.57% | 2.8만 |
|---|
| 2025.11.05 | ₩49,977 | ₩50,511 | ₩48,816 | ₩49,991 | +0.03% | 7.3만 |
|---|
| 2025.11.04 | ₩48,482 | ₩49,083 | ₩48,228 | ₩48,576 | +0.19% | 6만 |
|---|
| 2025.11.03 | ₩48,963 | ₩48,963 | ₩47,655 | ₩48,602 | -0.74% | 3.2만 |
|---|
| 2025.10.31 | ₩47,775 | ₩49,083 | ₩47,174 | ₩48,722 | +1.98% | 5.3만 |
|---|
| 2025.10.30 | ₩47,614 | ₩48,923 | ₩47,521 | ₩48,242 | +1.32% | 4만 |
|---|
| 2025.10.29 | ₩48,455 | ₩49,670 | ₩47,641 | ₩47,962 | -1.02% | 5만 |
|---|
| 2025.10.28 | ₩49,256 | ₩49,543 | ₩48,402 | ₩48,789 | -0.95% | 3.4만 |
|---|
| 2025.10.27 | ₩51,179 | ₩51,179 | ₩49,363 | ₩49,363 | -3.55% | 5.1만 |
|---|
| 2025.10.24 | ₩50,738 | ₩51,779 | ₩49,110 | ₩51,392 | +1.29% | 4.9만 |
|---|
| 2025.10.23 | ₩51,192 | ₩51,352 | ₩50,204 | ₩50,925 | -0.52% | 4만 |
|---|
| 2025.10.22 | ₩50,637 | ₩51,425 | ₩49,590 | ₩51,125 | +0.96% | 4.2만 |
|---|
| 2025.10.21 | ₩50,725 | ₩51,953 | ₩49,884 | ₩49,984 | -1.46% | 3.5만 |
|---|
| 2025.10.20 | ₩49,657 | ₩50,524 | ₩49,517 | ₩50,404 | +1.51% | 3.8만 |
|---|
| 2025.10.17 | ₩49,310 | ₩49,884 | ₩48,722 | ₩49,376 | +0.14% | 3.2만 |
|---|
| 2025.10.16 | ₩51,352 | ₩51,352 | ₩48,716 | ₩48,969 | -4.64% | 3.1만 |
|---|
| 2025.10.15 | ₩52,580 | ₩52,580 | ₩50,591 | ₩51,552 | -1.95% | 3.2만 |
|---|
| 2025.10.14 | ₩50,164 | ₩52,607 | ₩49,136 | ₩52,060 | +3.78% | 3.8만 |
|---|
| 2025.10.13 | ₩50,658 | ₩50,751 | ₩49,730 | ₩50,711 | +0.11% | 4.8만 |
|---|
| 2025.10.10 | ₩50,751 | ₩51,325 | ₩49,697 | ₩49,870 | -1.74% | 6.6만 |
|---|