시장 데이터를 불러오는 중
전체 종목
S&T Bancorp, Inc. - Common Stock 과거 주가
S&T Bancorp, Inc. - Common Stock · STBA · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
S&T Bancorp, Inc. - Common Stock · STBA · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,214 | ₩65,281 | ₩64,382 | ₩64,462 | -1.15% | 14.9만 |
| 2026.10.08 | ₩64,717 | ₩65,509 | ₩64,355 | ₩65,388 | +1.04% | 25.6만 |
| 2026.10.07 | ₩64,798 | ₩65,858 | ₩64,369 | ₩64,905 | +0.17% | 25만 |
| 2026.10.06 | ₩66,247 | ₩66,448 | ₩65,428 | ₩65,482 | -1.15% | 17.6만 |
| 2026.10.05 | ₩66,475 | ₩66,528 | ₩65,777 | ₩66,045 | -0.65% | 29.9만 |
| 2026.10.02 | ₩66,180 | ₩66,971 | ₩65,978 | ₩66,596 | +0.63% | 35.3만 |
| 2026.10.01 | ₩64,489 | ₩65,804 | ₩63,590 | ₩65,750 | +1.96% | 26.4만 |
| 2026.09.30 | ₩65,415 | ₩65,603 | ₩64,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,892 |
| -0.80% |
| 34.1만 |
| 2026.09.29 | ₩65,844 | ₩66,180 | ₩64,784 | ₩65,415 | -0.65% | 25.7만 |
|---|
| 2026.09.28 | ₩66,864 | ₩66,944 | ₩65,804 | ₩65,885 | -1.46% | 31.1만 |
|---|
| 2026.09.25 | ₩66,837 | ₩67,199 | ₩66,408 | ₩66,837 | 0.00% | 31.3만 |
|---|
| 2026.09.24 | ₩66,019 | ₩66,636 | ₩65,549 | ₩66,542 | +0.79% | 25.9만 |
|---|
| 2026.09.23 | ₩66,059 | ₩66,461 | ₩65,630 | ₩65,871 | -0.28% | 24.1만 |
|---|
| 2026.09.22 | ₩66,837 | ₩67,213 | ₩66,019 | ₩66,072 | -1.14% | 30.2만 |
|---|
| 2026.09.21 | ₩67,293 | ₩67,494 | ₩66,435 | ₩66,488 | -1.20% | 23.5만 |
|---|
| 2026.09.18 | ₩66,126 | ₩67,347 | ₩65,656 | ₩67,307 | +1.79% | 128.2만 |
|---|
| 2026.09.17 | ₩67,400 | ₩67,414 | ₩66,475 | ₩66,528 | -1.29% | 21.5만 |
|---|
| 2026.09.16 | ₩67,669 | ₩67,749 | ₩65,831 | ₩66,891 | -1.15% | 33.3만 |
|---|
| 2026.09.15 | ₩67,709 | ₩68,420 | ₩67,535 | ₩67,830 | +0.18% | 24.2만 |
|---|
| 2026.09.14 | ₩67,065 | ₩67,977 | ₩67,065 | ₩67,790 | +1.08% | 24.3만 |
|---|
| 2026.09.11 | ₩67,910 | ₩68,152 | ₩66,609 | ₩67,065 | -1.24% | 23.6만 |
|---|
| 2026.09.10 | ₩66,582 | ₩67,293 | ₩65,885 | ₩67,253 | +1.01% | 15.5만 |
|---|
| 2026.09.09 | ₩66,542 | ₩67,038 | ₩66,247 | ₩66,582 | +0.06% | 17.1만 |
|---|
| 2026.09.08 | ₩67,669 | ₩67,696 | ₩66,918 | ₩67,011 | -0.97% | 22.2만 |
|---|
| 2026.09.04 | ₩66,824 | ₩67,991 | ₩66,824 | ₩67,937 | +1.67% | 19만 |
|---|
| 2026.09.03 | ₩67,347 | ₩67,830 | ₩67,186 | ₩67,226 | -0.18% | 13.9만 |
|---|
| 2026.09.02 | ₩66,341 | ₩67,333 | ₩66,032 | ₩66,918 | +0.87% | 29.2만 |
|---|
| 2026.09.01 | ₩66,367 | ₩66,891 | ₩65,576 | ₩66,005 | -0.55% | 18.8만 |
|---|
| 2026.08.31 | ₩66,783 | ₩66,783 | ₩66,072 | ₩66,381 | -0.60% | 21.5만 |
|---|
| 2026.08.28 | ₩67,011 | ₩67,360 | ₩66,596 | ₩66,797 | -0.32% | 21.7만 |
|---|
| 2026.08.27 | ₩66,488 | ₩66,931 | ₩65,522 | ₩66,864 | +0.56% | 30만 |
|---|
| 2026.08.26 | ₩67,213 | ₩67,468 | ₩66,743 | ₩66,891 | -0.48% | 25.7만 |
|---|
| 2026.08.25 | ₩67,521 | ₩67,615 | ₩66,864 | ₩67,065 | -0.68% | 23.3만 |
|---|
| 2026.08.24 | ₩67,655 | ₩68,165 | ₩67,347 | ₩67,414 | -0.36% | 19.4만 |
|---|
| 2026.08.21 | ₩67,682 | ₩67,910 | ₩66,810 | ₩67,588 | -0.14% | 18.7만 |
|---|
| 2026.08.20 | ₩66,864 | ₩67,468 | ₩66,596 | ₩67,347 | +0.72% | 17.4만 |
|---|
| 2026.08.19 | ₩68,366 | ₩68,366 | ₩66,971 | ₩67,226 | -1.67% | 29.4만 |
|---|
| 2026.08.18 | ₩68,246 | ₩68,353 | ₩67,441 | ₩68,085 | -0.24% | 16.1만 |
|---|
| 2026.08.17 | ₩68,581 | ₩68,849 | ₩68,286 | ₩68,420 | -0.23% | 22.4만 |
|---|
| 2026.08.14 | ₩68,796 | ₩69,225 | ₩68,527 | ₩68,608 | -0.27% | 16.4만 |
|---|
| 2026.08.13 | ₩69,480 | ₩69,788 | ₩68,930 | ₩69,171 | -0.44% | 22.4만 |
|---|
| 2026.08.12 | ₩68,809 | ₩69,185 | ₩68,541 | ₩69,051 | +0.35% | 21.6만 |
|---|
| 2026.08.11 | ₩68,179 | ₩68,997 | ₩68,179 | ₩68,809 | +0.92% | 16.5만 |
|---|
| 2026.08.10 | ₩67,937 | ₩68,487 | ₩67,655 | ₩68,125 | +0.28% | 23.4만 |
|---|
| 2026.08.07 | ₩68,997 | ₩69,198 | ₩68,125 | ₩68,246 | -1.09% | 29.9만 |
|---|
| 2026.08.06 | ₩70,969 | ₩71,197 | ₩69,292 | ₩69,292 | -2.36% | 24.6만 |
|---|
| 2026.08.05 | ₩70,835 | ₩70,835 | ₩70,137 | ₩70,567 | -0.38% | 15.7만 |
|---|
| 2026.08.04 | ₩70,271 | ₩71,130 | ₩69,949 | ₩70,674 | +0.57% | 26.7만 |
|---|
| 2026.08.03 | ₩70,956 | ₩71,009 | ₩70,003 | ₩70,271 | -0.96% | 25.2만 |
|---|
| 2026.07.31 | ₩70,097 | ₩70,593 | ₩69,238 | ₩69,963 | -0.19% | 27.9만 |
|---|
| 2026.07.30 | ₩71,211 | ₩71,600 | ₩69,990 | ₩70,043 | -1.64% | 18.8만 |
|---|
| 2026.07.29 | ₩71,237 | ₩71,774 | ₩70,714 | ₩71,036 | -0.28% | 40.2만 |
|---|
| 2026.07.28 | ₩70,285 | ₩71,774 | ₩70,231 | ₩71,586 | +1.85% | 33.3만 |
|---|
| 2026.07.27 | ₩69,762 | ₩70,808 | ₩69,762 | ₩69,936 | +0.25% | 25.9만 |
|---|
| 2026.07.24 | ₩68,849 | ₩69,923 | ₩68,742 | ₩69,480 | +0.92% | 32.5만 |
|---|
| 2026.07.23 | ₩68,420 | ₩68,836 | ₩65,724 | ₩68,393 | -0.04% | 62만 |
|---|
| 2026.07.22 | ₩66,636 | ₩66,850 | ₩65,965 | ₩66,542 | -0.14% | 30.4만 |
|---|
| 2026.07.21 | ₩66,555 | ₩66,971 | ₩66,166 | ₩66,891 | +0.50% | 28.9만 |
|---|
| 2026.07.20 | ₩67,025 | ₩67,092 | ₩66,314 | ₩66,797 | -0.34% | 21.6만 |
|---|
| 2026.07.17 | ₩67,736 | ₩67,843 | ₩66,475 | ₩67,038 | -1.03% | 31.5만 |
|---|
| 2026.07.16 | ₩65,911 | ₩68,433 | ₩65,911 | ₩68,125 | +3.36% | 30.5만 |
|---|
| 2026.07.15 | ₩65,670 | ₩66,596 | ₩65,536 | ₩66,180 | +0.78% | 23.7만 |
|---|
| 2026.07.14 | ₩65,576 | ₩65,885 | ₩65,334 | ₩65,495 | -0.12% | 23.3만 |
|---|
| 2026.07.13 | ₩65,536 | ₩65,737 | ₩65,093 | ₩65,576 | +0.06% | 23.1만 |
|---|
| 2026.07.10 | ₩65,469 | ₩66,032 | ₩65,147 | ₩65,402 | -0.10% | 25.6만 |
|---|
| 2026.07.09 | ₩64,597 | ₩65,871 | ₩64,261 | ₩65,536 | +1.45% | 19.5만 |
|---|
| 2026.07.08 | ₩65,281 | ₩65,415 | ₩64,409 | ₩64,597 | -1.05% | 23.6만 |
|---|
| 2026.07.07 | ₩66,341 | ₩67,132 | ₩65,388 | ₩65,415 | -1.40% | 21.6만 |
|---|
| 2026.07.06 | ₩65,804 | ₩66,354 | ₩65,522 | ₩66,220 | +0.63% | 20.8만 |
|---|
| 2026.07.02 | ₩67,615 | ₩67,615 | ₩65,509 | ₩65,911 | -2.52% | 25만 |
|---|
| 2026.07.01 | ₩66,045 | ₩67,374 | ₩65,817 | ₩66,971 | +1.40% | 26.4만 |
|---|
| 2026.06.30 | ₩65,670 | ₩65,925 | ₩64,704 | ₩65,844 | +0.27% | 19.1만 |
|---|
| 2026.06.29 | ₩65,831 | ₩66,394 | ₩64,771 | ₩65,791 | -0.06% | 27만 |
|---|
| 2026.06.26 | ₩66,193 | ₩66,381 | ₩64,905 | ₩66,086 | -0.16% | 62.4만 |
|---|
| 2026.06.25 | ₩65,160 | ₩67,065 | ₩64,650 | ₩65,804 | +0.99% | 21.6만 |
|---|
| 2026.06.24 | ₩64,744 | ₩65,576 | ₩64,623 | ₩65,160 | +0.64% | 28.8만 |
|---|
| 2026.06.23 | ₩63,698 | ₩64,798 | ₩62,678 | ₩64,610 | +1.43% | 28.6만 |
|---|
| 2026.06.22 | ₩62,946 | ₩63,792 | ₩62,946 | ₩63,470 | +0.83% | 25.1만 |
|---|
| 2026.06.18 | ₩63,242 | ₩63,242 | ₩62,557 | ₩62,839 | -0.64% | 67.1만 |
|---|
| 2026.06.17 | ₩63,148 | ₩64,194 | ₩61,900 | ₩62,450 | -1.10% | 35.9만 |
|---|
| 2026.06.16 | ₩63,912 | ₩64,234 | ₩62,960 | ₩63,483 | -0.67% | 26.8만 |
|---|
| 2026.06.15 | ₩64,838 | ₩65,334 | ₩63,201 | ₩63,403 | -2.21% | 27.1만 |
|---|
| 2026.06.12 | ₩63,564 | ₩64,288 | ₩62,839 | ₩64,194 | +0.99% | 21.5만 |
|---|
| 2026.06.11 | ₩63,510 | ₩63,725 | ₩62,611 | ₩63,242 | -0.42% | 21.2만 |
|---|
| 2026.06.10 | ₩62,611 | ₩63,671 | ₩62,611 | ₩63,376 | +1.22% | 23.2만 |
|---|
| 2026.06.09 | ₩61,981 | ₩63,107 | ₩61,645 | ₩62,396 | +0.67% | 22.9만 |
|---|
| 2026.06.08 | ₩61,538 | ₩62,074 | ₩61,430 | ₩61,645 | +0.17% | 18.6만 |
|---|
| 2026.06.05 | ₩60,357 | ₩61,900 | ₩60,357 | ₩61,176 | +1.36% | 24.5만 |
|---|
| 2026.06.04 | ₩59,673 | ₩60,948 | ₩59,552 | ₩60,827 | +1.93% | 25.1만 |
|---|
| 2026.06.03 | ₩60,518 | ₩60,518 | ₩59,083 | ₩59,123 | -2.31% | 24.4만 |
|---|
| 2026.06.02 | ₩59,177 | ₩61,041 | ₩59,177 | ₩60,827 | +2.79% | 20.7만 |
|---|
| 2026.06.01 | ₩60,277 | ₩61,216 | ₩59,177 | ₩59,485 | -1.31% | 17.5만 |
|---|
| 2026.05.29 | ₩60,089 | ₩60,921 | ₩59,995 | ₩60,491 | +0.67% | 21.6만 |
|---|
| 2026.05.28 | ₩60,116 | ₩60,626 | ₩59,485 | ₩60,263 | +0.25% | 17만 |
|---|
| 2026.05.27 | ₩60,827 | ₩61,041 | ₩60,102 | ₩60,304 | -0.86% | 19만 |
|---|
| 2026.05.26 | ₩60,438 | ₩61,095 | ₩60,116 | ₩60,827 | +0.64% | 22.2만 |
|---|
| 2026.05.22 | ₩60,384 | ₩60,854 | ₩60,076 | ₩60,183 | -0.33% | 24.7만 |
|---|
| 2026.05.21 | ₩59,847 | ₩60,478 | ₩59,432 | ₩60,344 | +0.83% | 27.8만 |
|---|
| 2026.05.20 | ₩59,230 | ₩60,532 | ₩58,761 | ₩60,317 | +1.83% | 29.5만 |
|---|
| 2026.05.19 | ₩59,458 | ₩59,767 | ₩58,721 | ₩59,230 | -0.38% | 26.5만 |
|---|
| 2026.05.18 | ₩58,090 | ₩59,405 | ₩58,090 | ₩59,391 | +2.24% | 23.9만 |
|---|
| 2026.05.15 | ₩58,694 | ₩58,707 | ₩57,795 | ₩58,090 | -1.03% | 32.5만 |
|---|
| 2026.05.14 | ₩58,560 | ₩59,271 | ₩58,519 | ₩58,801 | +0.41% | 28.2만 |
|---|
| 2026.05.13 | ₩58,694 | ₩59,244 | ₩58,412 | ₩58,653 | -0.07% | 30.6만 |
|---|
| 2026.05.12 | ₩59,297 | ₩59,324 | ₩57,969 | ₩59,069 | -0.38% | 29.1만 |
|---|
| 2026.05.11 | ₩59,727 | ₩60,223 | ₩58,774 | ₩59,069 | -1.10% | 31.7만 |
|---|
| 2026.05.08 | ₩59,686 | ₩59,861 | ₩59,445 | ₩59,727 | +0.07% | 26.3만 |
|---|
| 2026.05.07 | ₩59,847 | ₩60,451 | ₩59,646 | ₩59,740 | -0.18% | 31.4만 |
|---|
| 2026.05.06 | ₩60,223 | ₩60,599 | ₩59,405 | ₩59,754 | -0.78% | 36.4만 |
|---|
| 2026.05.05 | ₩59,016 | ₩60,411 | ₩58,975 | ₩60,062 | +1.77% | 24.6만 |
|---|
| 2026.05.04 | ₩59,042 | ₩59,633 | ₩58,627 | ₩58,801 | -0.41% | 26.7만 |
|---|
| 2026.05.01 | ₩59,150 | ₩59,821 | ₩58,882 | ₩59,405 | +0.43% | 27.7만 |
|---|
| 2026.04.30 | ₩58,747 | ₩59,673 | ₩58,251 | ₩59,203 | +0.78% | 26.8만 |
|---|
| 2026.04.29 | ₩59,297 | ₩59,633 | ₩58,331 | ₩58,721 | -0.97% | 27.3만 |
|---|
| 2026.04.28 | ₩59,485 | ₩60,223 | ₩59,378 | ₩59,606 | +0.20% | 27.4만 |
|---|
| 2026.04.27 | ₩57,848 | ₩59,378 | ₩57,848 | ₩59,123 | +2.20% | 32.2만 |
|---|
| 2026.04.24 | ₩58,117 | ₩58,935 | ₩56,909 | ₩57,983 | -0.23% | 19.7만 |
|---|
| 2026.04.23 | ₩58,264 | ₩58,680 | ₩57,178 | ₩58,412 | +0.25% | 21.5만 |
|---|
| 2026.04.22 | ₩58,452 | ₩58,908 | ₩57,929 | ₩58,238 | -0.37% | 18.1만 |
|---|
| 2026.04.21 | ₩59,257 | ₩59,619 | ₩58,144 | ₩58,278 | -1.65% | 14.3만 |
|---|
| 2026.04.20 | ₩59,029 | ₩59,767 | ₩59,029 | ₩59,512 | +0.82% | 20.2만 |
|---|
| 2026.04.17 | ₩58,989 | ₩60,196 | ₩58,788 | ₩59,230 | +0.41% | 22.2만 |
|---|
| 2026.04.16 | ₩58,452 | ₩58,680 | ₩58,090 | ₩58,251 | -0.34% | 19.7만 |
|---|
| 2026.04.15 | ₩58,707 | ₩59,016 | ₩58,023 | ₩58,586 | -0.21% | 13.2만 |
|---|
| 2026.04.14 | ₩58,788 | ₩59,110 | ₩57,942 | ₩58,855 | +0.11% | 19만 |
|---|
| 2026.04.13 | ₩58,627 | ₩58,975 | ₩58,103 | ₩58,882 | +0.43% | 17.8만 |
|---|
| 2026.04.10 | ₩59,767 | ₩59,888 | ₩58,466 | ₩58,774 | -1.66% | 15.3만 |
|---|
| 2026.04.09 | ₩58,291 | ₩59,995 | ₩58,238 | ₩59,767 | +2.53% | 23.8만 |
|---|
| 2026.04.08 | ₩59,029 | ₩59,566 | ₩58,358 | ₩58,680 | -0.59% | 29.2만 |
|---|
| 2026.04.07 | ₩57,017 | ₩57,956 | ₩57,017 | ₩57,835 | +1.44% | 17.8만 |
|---|
| 2026.04.06 | ₩56,748 | ₩57,661 | ₩56,547 | ₩57,634 | +1.56% | 16만 |
|---|
| 2026.04.02 | ₩55,970 | ₩57,044 | ₩55,796 | ₩57,030 | +1.89% | 14.3만 |
|---|
| 2026.04.01 | ₩56,145 | ₩57,097 | ₩56,064 | ₩56,722 | +1.03% | 18.9만 |
|---|
| 2026.03.31 | ₩56,091 | ₩56,655 | ₩55,340 | ₩56,118 | +0.05% | 22만 |
|---|
| 2026.03.30 | ₩55,313 | ₩55,662 | ₩54,857 | ₩55,407 | +0.17% | 32.9만 |
|---|
| 2026.03.27 | ₩54,937 | ₩55,273 | ₩54,562 | ₩54,924 | -0.02% | 17.2만 |
|---|
| 2026.03.26 | ₩54,749 | ₩55,581 | ₩54,749 | ₩55,326 | +1.05% | 14.8만 |
|---|
| 2026.03.25 | ₩55,595 | ₩55,809 | ₩54,910 | ₩55,232 | -0.65% | 18.7만 |
|---|
| 2026.03.24 | ₩54,387 | ₩55,796 | ₩54,387 | ₩55,112 | +1.33% | 22.8만 |
|---|
| 2026.03.23 | ₩54,669 | ₩56,064 | ₩54,119 | ₩54,937 | +0.49% | 38.3만 |
|---|
| 2026.03.20 | ₩53,851 | ₩54,226 | ₩52,992 | ₩53,555 | -0.55% | 126.7만 |
|---|
| 2026.03.19 | ₩52,791 | ₩54,307 | ₩52,469 | ₩53,851 | +2.01% | 24.5만 |
|---|
| 2026.03.18 | ₩53,435 | ₩53,623 | ₩52,724 | ₩53,113 | -0.60% | 33.5만 |
|---|
| 2026.03.17 | ₩54,454 | ₩54,991 | ₩53,341 | ₩53,609 | -1.55% | 20.8만 |
|---|
| 2026.03.16 | ₩54,199 | ₩54,709 | ₩53,810 | ₩53,891 | -0.57% | 25.1만 |
|---|
| 2026.03.13 | ₩54,347 | ₩54,790 | ₩53,327 | ₩53,931 | -0.77% | 18.8만 |
|---|
| 2026.03.12 | ₩52,563 | ₩54,226 | ₩52,241 | ₩54,132 | +2.99% | 19.6만 |
|---|
| 2026.03.11 | ₩53,958 | ₩54,119 | ₩53,032 | ₩53,716 | -0.45% | 28.3만 |
|---|
| 2026.03.10 | ₩53,904 | ₩55,407 | ₩53,582 | ₩54,334 | +0.80% | 33만 |
|---|
| 2026.03.09 | ₩53,623 | ₩54,468 | ₩52,388 | ₩54,065 | +0.83% | 27.9만 |
|---|
| 2026.03.06 | ₩54,226 | ₩54,803 | ₩53,462 | ₩54,642 | +0.77% | 22만 |
|---|
| 2026.03.05 | ₩56,561 | ₩57,164 | ₩55,112 | ₩55,702 | -1.52% | 23.3만 |
|---|
| 2026.03.04 | ₩57,459 | ₩57,620 | ₩56,963 | ₩57,151 | -0.54% | 22.8만 |
|---|
| 2026.03.03 | ₩56,252 | ₩57,446 | ₩55,246 | ₩57,191 | +1.67% | 40.4만 |
|---|
| 2026.03.02 | ₩55,326 | ₩57,781 | ₩53,730 | ₩57,540 | +4.00% | 32.6만 |
|---|
| 2026.02.27 | ₩57,942 | ₩58,519 | ₩55,850 | ₩56,091 | -3.20% | 41만 |
|---|
| 2026.02.26 | ₩59,311 | ₩60,250 | ₩58,452 | ₩58,989 | -0.54% | 29.6만 |
|---|
| 2026.02.25 | ₩57,862 | ₩59,150 | ₩57,862 | ₩59,110 | +2.16% | 23.1만 |
|---|
| 2026.02.24 | ₩57,620 | ₩58,331 | ₩56,789 | ₩57,862 | +0.42% | 25.8만 |
|---|
| 2026.02.23 | ₩59,566 | ₩60,196 | ₩57,097 | ₩57,701 | -3.13% | 33.2만 |
|---|
| 2026.02.20 | ₩59,727 | ₩60,169 | ₩59,136 | ₩59,941 | +0.36% | 36만 |
|---|
| 2026.02.19 | ₩58,533 | ₩59,780 | ₩58,305 | ₩59,727 | +2.04% | 34.5만 |
|---|
| 2026.02.18 | ₩58,989 | ₩59,995 | ₩58,801 | ₩59,029 | +0.07% | 27.6만 |
|---|
| 2026.02.17 | ₩58,640 | ₩59,405 | ₩58,144 | ₩58,989 | +0.59% | 23.8만 |
|---|
| 2026.02.13 | ₩58,090 | ₩58,680 | ₩57,325 | ₩58,600 | +0.88% | 21.7만 |
|---|
| 2026.02.12 | ₩58,882 | ₩59,136 | ₩56,453 | ₩58,184 | -1.18% | 22.2만 |
|---|
| 2026.02.11 | ₩59,539 | ₩59,982 | ₩58,680 | ₩58,895 | -1.08% | 24.1만 |
|---|
| 2026.02.10 | ₩59,391 | ₩60,102 | ₩58,667 | ₩59,096 | -0.50% | 23.5만 |
|---|
| 2026.02.09 | ₩59,029 | ₩59,915 | ₩58,975 | ₩59,405 | +0.64% | 20.7만 |
|---|
| 2026.02.06 | ₩59,351 | ₩59,646 | ₩58,828 | ₩59,203 | -0.25% | 17.7만 |
|---|
| 2026.02.05 | ₩59,002 | ₩59,646 | ₩57,781 | ₩59,190 | +0.32% | 22.3만 |
|---|
| 2026.02.04 | ₩58,841 | ₩59,391 | ₩57,446 | ₩58,935 | +0.16% | 22.1만 |
|---|
| 2026.02.03 | ₩57,875 | ₩59,069 | ₩55,621 | ₩58,345 | +0.81% | 26.8만 |
|---|
| 2026.02.02 | ₩57,245 | ₩58,546 | ₩56,507 | ₩57,969 | +1.27% | 20.4만 |
|---|
| 2026.01.30 | ₩56,252 | ₩57,298 | ₩55,340 | ₩57,205 | +1.69% | 32.1만 |
|---|
| 2026.01.29 | ₩56,319 | ₩56,896 | ₩55,769 | ₩56,480 | +0.29% | 39.9만 |
|---|
| 2026.01.28 | ₩56,547 | ₩57,030 | ₩55,930 | ₩55,930 | -1.09% | 20.5만 |
|---|
| 2026.01.27 | ₩56,480 | ₩56,950 | ₩56,037 | ₩56,494 | +0.02% | 19.5만 |
|---|
| 2026.01.26 | ₩56,051 | ₩58,063 | ₩55,823 | ₩56,319 | +0.48% | 24.8만 |
|---|
| 2026.01.23 | ₩57,500 | ₩57,527 | ₩54,870 | ₩55,112 | -4.15% | 19.8만 |
|---|
| 2026.01.22 | ₩56,708 | ₩58,895 | ₩56,708 | ₩57,916 | +2.13% | 28.1만 |
|---|
| 2026.01.21 | ₩54,213 | ₩56,373 | ₩53,891 | ₩56,265 | +3.79% | 19.7만 |
|---|
| 2026.01.20 | ₩53,462 | ₩54,360 | ₩53,462 | ₩53,931 | +0.88% | 14.5만 |
|---|
| 2026.01.16 | ₩54,642 | ₩54,843 | ₩54,186 | ₩54,307 | -0.61% | 11.3만 |
|---|
| 2026.01.15 | ₩53,623 | ₩55,085 | ₩53,623 | ₩54,763 | +2.13% | 9.7만 |
|---|
| 2026.01.14 | ₩52,992 | ₩53,663 | ₩52,871 | ₩53,649 | +1.24% | 13만 |
|---|
| 2026.01.13 | ₩53,542 | ₩53,609 | ₩52,724 | ₩52,938 | -1.13% | 11.5만 |
|---|
| 2026.01.12 | ₩53,166 | ₩53,542 | ₩52,844 | ₩53,274 | +0.20% | 13.6만 |
|---|
| 2026.01.09 | ₩54,199 | ₩54,562 | ₩53,475 | ₩53,555 | -1.19% | 13.1만 |
|---|
| 2026.01.08 | ₩52,737 | ₩54,347 | ₩52,737 | ₩54,173 | +2.72% | 12.1만 |
|---|
| 2026.01.07 | ₩53,569 | ₩53,649 | ₩52,522 | ₩53,059 | -0.95% | 13.7만 |
|---|
| 2026.01.06 | ₩53,408 | ₩53,515 | ₩52,764 | ₩53,462 | +0.10% | 12만 |
|---|
| 2026.01.05 | ₩52,469 | ₩54,307 | ₩52,402 | ₩53,649 | +2.25% | 17만 |
|---|
| 2026.01.02 | ₩52,912 | ₩52,952 | ₩52,093 | ₩52,643 | -0.51% | 13.9만 |
|---|
| 2025.12.31 | ₩53,274 | ₩53,274 | ₩52,737 | ₩52,791 | -0.91% | 19.6만 |
|---|
| 2025.12.30 | ₩53,797 | ₩53,797 | ₩53,086 | ₩53,086 | -1.32% | 10.6만 |
|---|
| 2025.12.29 | ₩54,173 | ₩54,817 | ₩53,690 | ₩53,837 | -0.62% | 12.1만 |
|---|
| 2025.12.26 | ₩54,320 | ₩54,535 | ₩53,904 | ₩54,106 | -0.40% | 8만 |
|---|
| 2025.12.24 | ₩54,629 | ₩55,514 | ₩54,374 | ₩54,508 | -0.22% | 7.9만 |
|---|
| 2025.12.23 | ₩55,058 | ₩55,380 | ₩54,588 | ₩54,696 | -0.66% | 14.1만 |
|---|
| 2025.12.22 | ₩55,662 | ₩56,198 | ₩55,246 | ₩55,286 | -0.67% | 15.9만 |
|---|
| 2025.12.19 | ₩56,440 | ₩56,990 | ₩55,313 | ₩55,662 | -1.38% | 78.9만 |
|---|
| 2025.12.18 | ₩57,097 | ₩57,272 | ₩56,574 | ₩56,587 | -0.89% | 15.7만 |
|---|
| 2025.12.17 | ₩56,467 | ₩57,459 | ₩56,467 | ₩56,842 | +0.67% | 22.6만 |
|---|
| 2025.12.16 | ₩57,513 | ₩57,513 | ₩56,453 | ₩56,561 | -1.66% | 20.1만 |
|---|
| 2025.12.15 | ₩56,950 | ₩57,620 | ₩56,896 | ₩57,366 | +0.73% | 31만 |
|---|
| 2025.12.12 | ₩57,017 | ₩57,017 | ₩55,984 | ₩56,601 | -0.73% | 19.9만 |
|---|
| 2025.12.11 | ₩56,239 | ₩57,044 | ₩56,239 | ₩56,507 | +0.48% | 16.1만 |
|---|
| 2025.12.10 | ₩54,656 | ₩56,574 | ₩54,146 | ₩56,225 | +2.87% | 23.3만 |
|---|
| 2025.12.09 | ₩54,401 | ₩55,152 | ₩53,730 | ₩54,790 | +0.72% | 15.5만 |
|---|
| 2025.12.08 | ₩54,132 | ₩54,830 | ₩53,998 | ₩54,213 | +0.15% | 17.9만 |
|---|
| 2025.12.05 | ₩53,555 | ₩54,065 | ₩53,287 | ₩53,824 | +0.50% | 14만 |
|---|
| 2025.12.04 | ₩53,904 | ₩54,401 | ₩53,716 | ₩53,837 | -0.12% | 15.8만 |
|---|
| 2025.12.03 | ₩53,743 | ₩54,602 | ₩53,555 | ₩54,240 | +0.92% | 16.6만 |
|---|
| 2025.12.02 | ₩53,690 | ₩53,904 | ₩53,368 | ₩53,475 | -0.40% | 15만 |
|---|
| 2025.12.01 | ₩52,415 | ₩53,784 | ₩51,342 | ₩53,529 | +2.12% | 25.7만 |
|---|
| 2025.11.28 | ₩53,059 | ₩53,864 | ₩52,724 | ₩52,965 | -0.18% | 17.4만 |
|---|
| 2025.11.26 | ₩54,146 | ₩54,521 | ₩52,938 | ₩52,979 | -2.16% | 47.3만 |
|---|
| 2025.11.25 | ₩53,663 | ₩54,870 | ₩53,663 | ₩54,508 | +1.58% | 23.4만 |
|---|
| 2025.11.24 | ₩52,764 | ₩54,843 | ₩52,590 | ₩53,341 | +1.09% | 20.9만 |
|---|
| 2025.11.21 | ₩51,154 | ₩53,462 | ₩51,154 | ₩52,979 | +3.57% | 23.3만 |
|---|
| 2025.11.20 | ₩51,422 | ₩52,040 | ₩50,832 | ₩50,939 | -0.94% | 19.5만 |
|---|
| 2025.11.19 | ₩50,295 | ₩51,033 | ₩50,295 | ₩50,859 | +1.12% | 23.3만 |
|---|
| 2025.11.18 | ₩49,598 | ₩50,564 | ₩49,598 | ₩50,389 | +1.60% | 18.2만 |
|---|
| 2025.11.17 | ₩51,449 | ₩51,718 | ₩49,571 | ₩49,611 | -3.57% | 21.5만 |
|---|
| 2025.11.14 | ₩51,315 | ₩51,865 | ₩50,698 | ₩51,744 | +0.84% | 18.4만 |
|---|
| 2025.11.13 | ₩51,489 | ₩52,227 | ₩50,805 | ₩51,691 | +0.39% | 20만 |
|---|
| 2025.11.12 | ₩52,522 | ₩53,649 | ₩52,241 | ₩52,429 | -0.18% | 27만 |
|---|
| 2025.11.11 | ₩51,811 | ₩52,965 | ₩51,382 | ₩52,683 | +1.68% | 18.3만 |
|---|
| 2025.11.10 | ₩51,543 | ₩52,160 | ₩50,456 | ₩51,852 | +0.60% | 19.5만 |
|---|
| 2025.11.07 | ₩50,966 | ₩51,382 | ₩50,309 | ₩51,315 | +0.68% | 19.2만 |
|---|
| 2025.11.06 | ₩50,698 | ₩51,355 | ₩50,108 | ₩50,953 | +0.50% | 16.9만 |
|---|
| 2025.11.05 | ₩49,705 | ₩51,154 | ₩49,504 | ₩50,913 | +2.43% | 17.4만 |
|---|
| 2025.11.04 | ₩49,397 | ₩50,228 | ₩48,820 | ₩49,893 | +1.00% | 19.5만 |
|---|
| 2025.11.03 | ₩49,316 | ₩50,067 | ₩48,471 | ₩49,665 | +0.71% | 20.9만 |
|---|
| 2025.10.31 | ₩49,330 | ₩49,517 | ₩48,592 | ₩49,155 | -0.35% | 20.4만 |
|---|
| 2025.10.30 | ₩48,390 | ₩49,558 | ₩48,270 | ₩49,249 | +1.77% | 30.3만 |
|---|
| 2025.10.29 | ₩49,289 | ₩49,839 | ₩47,867 | ₩48,229 | -2.15% | 20.5만 |
|---|
| 2025.10.28 | ₩49,115 | ₩49,705 | ₩48,860 | ₩49,692 | +1.17% | 18.1만 |
|---|
| 2025.10.27 | ₩48,887 | ₩49,598 | ₩48,484 | ₩49,343 | +0.93% | 18.5만 |
|---|
| 2025.10.24 | ₩49,383 | ₩49,638 | ₩48,833 | ₩48,887 | -1.01% | 13.8만 |
|---|
| 2025.10.23 | ₩47,948 | ₩49,182 | ₩46,982 | ₩48,712 | +1.59% | 18만 |
|---|
| 2025.10.22 | ₩48,136 | ₩48,578 | ₩47,787 | ₩47,881 | -0.53% | 13.8만 |
|---|
| 2025.10.21 | ₩47,666 | ₩48,323 | ₩47,666 | ₩48,042 | +0.79% | 8만 |
|---|
| 2025.10.20 | ₩47,210 | ₩48,068 | ₩46,740 | ₩47,881 | +1.42% | 10만 |
|---|
| 2025.10.17 | ₩46,955 | ₩47,210 | ₩46,579 | ₩46,942 | -0.03% | 17.6만 |
|---|
| 2025.10.16 | ₩48,672 | ₩48,672 | ₩46,123 | ₩46,485 | -4.49% | 14.7만 |
|---|
| 2025.10.15 | ₩49,880 | ₩49,880 | ₩48,337 | ₩48,847 | -2.07% | 19.3만 |
|---|
| 2025.10.14 | ₩47,585 | ₩49,759 | ₩47,585 | ₩49,678 | +4.40% | 17.6만 |
|---|
| 2025.10.13 | ₩48,176 | ₩48,551 | ₩47,585 | ₩48,042 | -0.28% | 9.9만 |
|---|
| 2025.10.10 | ₩49,142 | ₩49,866 | ₩47,505 | ₩47,612 | -3.11% | 16.9만 |
|---|