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 | ₩65,192 | ₩65,259 | ₩64,361 | ₩64,441 | -1.15% | 14.9만 |
| 2026.10.08 | ₩64,696 | ₩65,487 | ₩64,334 | ₩65,367 | +1.04% | 25.6만 |
| 2026.10.07 | ₩64,777 | ₩65,836 | ₩64,347 | ₩64,884 | +0.17% | 25만 |
| 2026.10.06 | ₩66,225 | ₩66,426 | ₩65,407 | ₩65,461 | -1.15% | 17.6만 |
| 2026.10.05 | ₩66,453 | ₩66,507 | ₩65,756 | ₩66,024 | -0.65% | 29.9만 |
| 2026.10.02 | ₩66,158 | ₩66,949 | ₩65,957 | ₩66,574 | +0.63% | 35.3만 |
| 2026.10.01 | ₩64,468 | ₩65,782 | ₩63,570 | ₩65,729 | +1.96% | 26.4만 |
| 2026.09.30 | ₩65,393 | ₩65,581 | ₩64,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,870 |
| -0.80% |
| 34.1만 |
| 2026.09.29 | ₩65,823 | ₩66,158 | ₩64,763 | ₩65,393 | -0.65% | 25.7만 |
|---|
| 2026.09.28 | ₩66,842 | ₩66,922 | ₩65,782 | ₩65,863 | -1.46% | 31.1만 |
|---|
| 2026.09.25 | ₩66,815 | ₩67,177 | ₩66,386 | ₩66,815 | 0.00% | 31.3만 |
|---|
| 2026.09.24 | ₩65,997 | ₩66,614 | ₩65,528 | ₩66,520 | +0.79% | 25.9만 |
|---|
| 2026.09.23 | ₩66,037 | ₩66,440 | ₩65,608 | ₩65,849 | -0.28% | 24.1만 |
|---|
| 2026.09.22 | ₩66,815 | ₩67,191 | ₩65,997 | ₩66,051 | -1.14% | 30.2만 |
|---|
| 2026.09.21 | ₩67,271 | ₩67,472 | ₩66,413 | ₩66,466 | -1.20% | 23.5만 |
|---|
| 2026.09.18 | ₩66,104 | ₩67,325 | ₩65,635 | ₩67,284 | +1.79% | 128.2만 |
|---|
| 2026.09.17 | ₩67,378 | ₩67,392 | ₩66,453 | ₩66,507 | -1.29% | 21.5만 |
|---|
| 2026.09.16 | ₩67,647 | ₩67,727 | ₩65,809 | ₩66,869 | -1.15% | 33.3만 |
|---|
| 2026.09.15 | ₩67,687 | ₩68,398 | ₩67,512 | ₩67,808 | +0.18% | 24.2만 |
|---|
| 2026.09.14 | ₩67,043 | ₩67,955 | ₩67,043 | ₩67,767 | +1.08% | 24.3만 |
|---|
| 2026.09.11 | ₩67,888 | ₩68,129 | ₩66,587 | ₩67,043 | -1.24% | 23.6만 |
|---|
| 2026.09.10 | ₩66,560 | ₩67,271 | ₩65,863 | ₩67,231 | +1.01% | 15.5만 |
|---|
| 2026.09.09 | ₩66,520 | ₩67,016 | ₩66,225 | ₩66,560 | +0.06% | 17.1만 |
|---|
| 2026.09.08 | ₩67,647 | ₩67,673 | ₩66,896 | ₩66,989 | -0.97% | 22.2만 |
|---|
| 2026.09.04 | ₩66,802 | ₩67,968 | ₩66,802 | ₩67,915 | +1.67% | 19만 |
|---|
| 2026.09.03 | ₩67,325 | ₩67,808 | ₩67,164 | ₩67,204 | -0.18% | 13.9만 |
|---|
| 2026.09.02 | ₩66,319 | ₩67,311 | ₩66,010 | ₩66,896 | +0.87% | 29.2만 |
|---|
| 2026.09.01 | ₩66,346 | ₩66,869 | ₩65,554 | ₩65,984 | -0.55% | 18.8만 |
|---|
| 2026.08.31 | ₩66,761 | ₩66,761 | ₩66,051 | ₩66,359 | -0.60% | 21.5만 |
|---|
| 2026.08.28 | ₩66,989 | ₩67,338 | ₩66,574 | ₩66,775 | -0.32% | 21.7만 |
|---|
| 2026.08.27 | ₩66,466 | ₩66,909 | ₩65,501 | ₩66,842 | +0.56% | 30만 |
|---|
| 2026.08.26 | ₩67,191 | ₩67,445 | ₩66,721 | ₩66,869 | -0.48% | 25.7만 |
|---|
| 2026.08.25 | ₩67,499 | ₩67,593 | ₩66,842 | ₩67,043 | -0.68% | 23.3만 |
|---|
| 2026.08.24 | ₩67,633 | ₩68,143 | ₩67,325 | ₩67,392 | -0.36% | 19.4만 |
|---|
| 2026.08.21 | ₩67,660 | ₩67,888 | ₩66,788 | ₩67,566 | -0.14% | 18.7만 |
|---|
| 2026.08.20 | ₩66,842 | ₩67,445 | ₩66,574 | ₩67,325 | +0.72% | 17.4만 |
|---|
| 2026.08.19 | ₩68,344 | ₩68,344 | ₩66,949 | ₩67,204 | -1.67% | 29.4만 |
|---|
| 2026.08.18 | ₩68,223 | ₩68,331 | ₩67,419 | ₩68,062 | -0.24% | 16.1만 |
|---|
| 2026.08.17 | ₩68,559 | ₩68,827 | ₩68,264 | ₩68,398 | -0.23% | 22.4만 |
|---|
| 2026.08.14 | ₩68,773 | ₩69,202 | ₩68,505 | ₩68,585 | -0.27% | 16.4만 |
|---|
| 2026.08.13 | ₩69,457 | ₩69,766 | ₩68,907 | ₩69,149 | -0.44% | 22.4만 |
|---|
| 2026.08.12 | ₩68,787 | ₩69,162 | ₩68,518 | ₩69,028 | +0.35% | 21.6만 |
|---|
| 2026.08.11 | ₩68,156 | ₩68,974 | ₩68,156 | ₩68,787 | +0.92% | 16.5만 |
|---|
| 2026.08.10 | ₩67,915 | ₩68,465 | ₩67,633 | ₩68,103 | +0.28% | 23.4만 |
|---|
| 2026.08.07 | ₩68,974 | ₩69,175 | ₩68,103 | ₩68,223 | -1.09% | 29.9만 |
|---|
| 2026.08.06 | ₩70,946 | ₩71,174 | ₩69,269 | ₩69,269 | -2.36% | 24.6만 |
|---|
| 2026.08.05 | ₩70,812 | ₩70,812 | ₩70,114 | ₩70,543 | -0.38% | 15.7만 |
|---|
| 2026.08.04 | ₩70,248 | ₩71,107 | ₩69,927 | ₩70,651 | +0.57% | 26.7만 |
|---|
| 2026.08.03 | ₩70,932 | ₩70,986 | ₩69,980 | ₩70,248 | -0.96% | 25.2만 |
|---|
| 2026.07.31 | ₩70,074 | ₩70,570 | ₩69,216 | ₩69,940 | -0.19% | 27.9만 |
|---|
| 2026.07.30 | ₩71,187 | ₩71,576 | ₩69,967 | ₩70,020 | -1.64% | 18.8만 |
|---|
| 2026.07.29 | ₩71,214 | ₩71,750 | ₩70,691 | ₩71,013 | -0.28% | 40.2만 |
|---|
| 2026.07.28 | ₩70,262 | ₩71,750 | ₩70,208 | ₩71,563 | +1.85% | 33.3만 |
|---|
| 2026.07.27 | ₩69,739 | ₩70,785 | ₩69,739 | ₩69,913 | +0.25% | 25.9만 |
|---|
| 2026.07.24 | ₩68,827 | ₩69,900 | ₩68,720 | ₩69,457 | +0.92% | 32.5만 |
|---|
| 2026.07.23 | ₩68,398 | ₩68,813 | ₩65,702 | ₩68,371 | -0.04% | 62만 |
|---|
| 2026.07.22 | ₩66,614 | ₩66,829 | ₩65,943 | ₩66,520 | -0.14% | 30.4만 |
|---|
| 2026.07.21 | ₩66,533 | ₩66,949 | ₩66,145 | ₩66,869 | +0.50% | 28.9만 |
|---|
| 2026.07.20 | ₩67,003 | ₩67,070 | ₩66,292 | ₩66,775 | -0.34% | 21.6만 |
|---|
| 2026.07.17 | ₩67,714 | ₩67,821 | ₩66,453 | ₩67,016 | -1.03% | 31.5만 |
|---|
| 2026.07.16 | ₩65,890 | ₩68,411 | ₩65,890 | ₩68,103 | +3.36% | 30.5만 |
|---|
| 2026.07.15 | ₩65,648 | ₩66,574 | ₩65,514 | ₩66,158 | +0.78% | 23.7만 |
|---|
| 2026.07.14 | ₩65,554 | ₩65,863 | ₩65,313 | ₩65,474 | -0.12% | 23.3만 |
|---|
| 2026.07.13 | ₩65,514 | ₩65,715 | ₩65,072 | ₩65,554 | +0.06% | 23.1만 |
|---|
| 2026.07.10 | ₩65,447 | ₩66,010 | ₩65,125 | ₩65,380 | -0.10% | 25.6만 |
|---|
| 2026.07.09 | ₩64,575 | ₩65,849 | ₩64,240 | ₩65,514 | +1.45% | 19.5만 |
|---|
| 2026.07.08 | ₩65,259 | ₩65,393 | ₩64,388 | ₩64,575 | -1.05% | 23.6만 |
|---|
| 2026.07.07 | ₩66,319 | ₩67,110 | ₩65,367 | ₩65,393 | -1.40% | 21.6만 |
|---|
| 2026.07.06 | ₩65,782 | ₩66,332 | ₩65,501 | ₩66,198 | +0.63% | 20.8만 |
|---|
| 2026.07.02 | ₩67,593 | ₩67,593 | ₩65,487 | ₩65,890 | -2.52% | 25만 |
|---|
| 2026.07.01 | ₩66,024 | ₩67,352 | ₩65,796 | ₩66,949 | +1.40% | 26.4만 |
|---|
| 2026.06.30 | ₩65,648 | ₩65,903 | ₩64,683 | ₩65,823 | +0.27% | 19.1만 |
|---|
| 2026.06.29 | ₩65,809 | ₩66,373 | ₩64,750 | ₩65,769 | -0.06% | 27만 |
|---|
| 2026.06.26 | ₩66,171 | ₩66,359 | ₩64,884 | ₩66,064 | -0.16% | 62.4만 |
|---|
| 2026.06.25 | ₩65,139 | ₩67,043 | ₩64,629 | ₩65,782 | +0.99% | 21.6만 |
|---|
| 2026.06.24 | ₩64,723 | ₩65,554 | ₩64,602 | ₩65,139 | +0.64% | 28.8만 |
|---|
| 2026.06.23 | ₩63,677 | ₩64,777 | ₩62,658 | ₩64,589 | +1.43% | 28.6만 |
|---|
| 2026.06.22 | ₩62,926 | ₩63,771 | ₩62,926 | ₩63,449 | +0.83% | 25.1만 |
|---|
| 2026.06.18 | ₩63,221 | ₩63,221 | ₩62,537 | ₩62,819 | -0.64% | 67.1만 |
|---|
| 2026.06.17 | ₩63,127 | ₩64,173 | ₩61,880 | ₩62,430 | -1.10% | 35.9만 |
|---|
| 2026.06.16 | ₩63,891 | ₩64,213 | ₩62,939 | ₩63,462 | -0.67% | 26.8만 |
|---|
| 2026.06.15 | ₩64,817 | ₩65,313 | ₩63,181 | ₩63,382 | -2.21% | 27.1만 |
|---|
| 2026.06.12 | ₩63,543 | ₩64,267 | ₩62,819 | ₩64,173 | +0.99% | 21.5만 |
|---|
| 2026.06.11 | ₩63,489 | ₩63,704 | ₩62,591 | ₩63,221 | -0.42% | 21.2만 |
|---|
| 2026.06.10 | ₩62,591 | ₩63,650 | ₩62,591 | ₩63,355 | +1.22% | 23.2만 |
|---|
| 2026.06.09 | ₩61,960 | ₩63,087 | ₩61,625 | ₩62,376 | +0.67% | 22.9만 |
|---|
| 2026.06.08 | ₩61,518 | ₩62,054 | ₩61,410 | ₩61,625 | +0.17% | 18.6만 |
|---|
| 2026.06.05 | ₩60,337 | ₩61,880 | ₩60,337 | ₩61,156 | +1.36% | 24.5만 |
|---|
| 2026.06.04 | ₩59,653 | ₩60,928 | ₩59,533 | ₩60,807 | +1.93% | 25.1만 |
|---|
| 2026.06.03 | ₩60,498 | ₩60,498 | ₩59,063 | ₩59,104 | -2.31% | 24.4만 |
|---|
| 2026.06.02 | ₩59,157 | ₩61,021 | ₩59,157 | ₩60,807 | +2.79% | 20.7만 |
|---|
| 2026.06.01 | ₩60,257 | ₩61,196 | ₩59,157 | ₩59,466 | -1.31% | 17.5만 |
|---|
| 2026.05.29 | ₩60,069 | ₩60,901 | ₩59,975 | ₩60,472 | +0.67% | 21.6만 |
|---|
| 2026.05.28 | ₩60,096 | ₩60,606 | ₩59,466 | ₩60,244 | +0.25% | 17만 |
|---|
| 2026.05.27 | ₩60,807 | ₩61,021 | ₩60,083 | ₩60,284 | -0.86% | 19만 |
|---|
| 2026.05.26 | ₩60,418 | ₩61,075 | ₩60,096 | ₩60,807 | +0.64% | 22.2만 |
|---|
| 2026.05.22 | ₩60,364 | ₩60,834 | ₩60,056 | ₩60,163 | -0.33% | 24.7만 |
|---|
| 2026.05.21 | ₩59,828 | ₩60,458 | ₩59,412 | ₩60,324 | +0.83% | 27.8만 |
|---|
| 2026.05.20 | ₩59,211 | ₩60,512 | ₩58,741 | ₩60,297 | +1.83% | 29.5만 |
|---|
| 2026.05.19 | ₩59,439 | ₩59,747 | ₩58,701 | ₩59,211 | -0.38% | 26.5만 |
|---|
| 2026.05.18 | ₩58,071 | ₩59,385 | ₩58,071 | ₩59,372 | +2.24% | 23.9만 |
|---|
| 2026.05.15 | ₩58,674 | ₩58,688 | ₩57,776 | ₩58,071 | -1.03% | 32.5만 |
|---|
| 2026.05.14 | ₩58,540 | ₩59,251 | ₩58,500 | ₩58,782 | +0.41% | 28.2만 |
|---|
| 2026.05.13 | ₩58,674 | ₩59,224 | ₩58,393 | ₩58,634 | -0.07% | 30.6만 |
|---|
| 2026.05.12 | ₩59,278 | ₩59,305 | ₩57,950 | ₩59,050 | -0.38% | 29.1만 |
|---|
| 2026.05.11 | ₩59,707 | ₩60,203 | ₩58,755 | ₩59,050 | -1.10% | 31.7만 |
|---|
| 2026.05.08 | ₩59,667 | ₩59,841 | ₩59,425 | ₩59,707 | +0.07% | 26.3만 |
|---|
| 2026.05.07 | ₩59,828 | ₩60,431 | ₩59,627 | ₩59,721 | -0.18% | 31.4만 |
|---|
| 2026.05.06 | ₩60,203 | ₩60,579 | ₩59,385 | ₩59,734 | -0.78% | 36.4만 |
|---|
| 2026.05.05 | ₩58,996 | ₩60,391 | ₩58,956 | ₩60,042 | +1.77% | 24.6만 |
|---|
| 2026.05.04 | ₩59,023 | ₩59,613 | ₩58,607 | ₩58,782 | -0.41% | 26.7만 |
|---|
| 2026.05.01 | ₩59,130 | ₩59,801 | ₩58,862 | ₩59,385 | +0.43% | 27.7만 |
|---|
| 2026.04.30 | ₩58,728 | ₩59,653 | ₩58,232 | ₩59,184 | +0.78% | 26.8만 |
|---|
| 2026.04.29 | ₩59,278 | ₩59,613 | ₩58,312 | ₩58,701 | -0.97% | 27.3만 |
|---|
| 2026.04.28 | ₩59,466 | ₩60,203 | ₩59,358 | ₩59,586 | +0.20% | 27.4만 |
|---|
| 2026.04.27 | ₩57,830 | ₩59,358 | ₩57,830 | ₩59,104 | +2.20% | 32.2만 |
|---|
| 2026.04.24 | ₩58,098 | ₩58,916 | ₩56,891 | ₩57,964 | -0.23% | 19.7만 |
|---|
| 2026.04.23 | ₩58,245 | ₩58,661 | ₩57,159 | ₩58,393 | +0.25% | 21.5만 |
|---|
| 2026.04.22 | ₩58,433 | ₩58,889 | ₩57,910 | ₩58,218 | -0.37% | 18.1만 |
|---|
| 2026.04.21 | ₩59,238 | ₩59,600 | ₩58,125 | ₩58,259 | -1.65% | 14.3만 |
|---|
| 2026.04.20 | ₩59,010 | ₩59,747 | ₩59,010 | ₩59,493 | +0.82% | 20.2만 |
|---|
| 2026.04.17 | ₩58,969 | ₩60,177 | ₩58,768 | ₩59,211 | +0.41% | 22.2만 |
|---|
| 2026.04.16 | ₩58,433 | ₩58,661 | ₩58,071 | ₩58,232 | -0.34% | 19.7만 |
|---|
| 2026.04.15 | ₩58,688 | ₩58,996 | ₩58,004 | ₩58,567 | -0.21% | 13.2만 |
|---|
| 2026.04.14 | ₩58,768 | ₩59,090 | ₩57,923 | ₩58,835 | +0.11% | 19만 |
|---|
| 2026.04.13 | ₩58,607 | ₩58,956 | ₩58,084 | ₩58,862 | +0.43% | 17.8만 |
|---|
| 2026.04.10 | ₩59,747 | ₩59,868 | ₩58,446 | ₩58,755 | -1.66% | 15.3만 |
|---|
| 2026.04.09 | ₩58,272 | ₩59,975 | ₩58,218 | ₩59,747 | +2.53% | 23.8만 |
|---|
| 2026.04.08 | ₩59,010 | ₩59,546 | ₩58,339 | ₩58,661 | -0.59% | 29.2만 |
|---|
| 2026.04.07 | ₩56,998 | ₩57,937 | ₩56,998 | ₩57,816 | +1.44% | 17.8만 |
|---|
| 2026.04.06 | ₩56,730 | ₩57,642 | ₩56,529 | ₩57,615 | +1.56% | 16만 |
|---|
| 2026.04.02 | ₩55,952 | ₩57,025 | ₩55,778 | ₩57,011 | +1.89% | 14.3만 |
|---|
| 2026.04.01 | ₩56,126 | ₩57,078 | ₩56,046 | ₩56,703 | +1.03% | 18.9만 |
|---|
| 2026.03.31 | ₩56,073 | ₩56,636 | ₩55,322 | ₩56,099 | +0.05% | 22만 |
|---|
| 2026.03.30 | ₩55,295 | ₩55,643 | ₩54,839 | ₩55,389 | +0.17% | 32.9만 |
|---|
| 2026.03.27 | ₩54,919 | ₩55,255 | ₩54,544 | ₩54,906 | -0.02% | 17.2만 |
|---|
| 2026.03.26 | ₩54,732 | ₩55,563 | ₩54,732 | ₩55,308 | +1.05% | 14.8만 |
|---|
| 2026.03.25 | ₩55,576 | ₩55,791 | ₩54,892 | ₩55,214 | -0.65% | 18.7만 |
|---|
| 2026.03.24 | ₩54,369 | ₩55,778 | ₩54,369 | ₩55,094 | +1.33% | 22.8만 |
|---|
| 2026.03.23 | ₩54,651 | ₩56,046 | ₩54,101 | ₩54,919 | +0.49% | 38.3만 |
|---|
| 2026.03.20 | ₩53,833 | ₩54,208 | ₩52,975 | ₩53,538 | -0.55% | 126.7만 |
|---|
| 2026.03.19 | ₩52,773 | ₩54,289 | ₩52,452 | ₩53,833 | +2.01% | 24.5만 |
|---|
| 2026.03.18 | ₩53,417 | ₩53,605 | ₩52,706 | ₩53,095 | -0.60% | 33.5만 |
|---|
| 2026.03.17 | ₩54,436 | ₩54,973 | ₩53,323 | ₩53,592 | -1.55% | 20.8만 |
|---|
| 2026.03.16 | ₩54,182 | ₩54,691 | ₩53,793 | ₩53,873 | -0.57% | 25.1만 |
|---|
| 2026.03.13 | ₩54,329 | ₩54,772 | ₩53,310 | ₩53,913 | -0.77% | 18.8만 |
|---|
| 2026.03.12 | ₩52,545 | ₩54,208 | ₩52,224 | ₩54,115 | +2.99% | 19.6만 |
|---|
| 2026.03.11 | ₩53,940 | ₩54,101 | ₩53,015 | ₩53,699 | -0.45% | 28.3만 |
|---|
| 2026.03.10 | ₩53,887 | ₩55,389 | ₩53,565 | ₩54,316 | +0.80% | 33만 |
|---|
| 2026.03.09 | ₩53,605 | ₩54,450 | ₩52,371 | ₩54,048 | +0.83% | 27.9만 |
|---|
| 2026.03.06 | ₩54,208 | ₩54,785 | ₩53,444 | ₩54,624 | +0.77% | 22만 |
|---|
| 2026.03.05 | ₩56,542 | ₩57,146 | ₩55,094 | ₩55,684 | -1.52% | 23.3만 |
|---|
| 2026.03.04 | ₩57,441 | ₩57,602 | ₩56,944 | ₩57,132 | -0.54% | 22.8만 |
|---|
| 2026.03.03 | ₩56,234 | ₩57,427 | ₩55,228 | ₩57,172 | +1.67% | 40.4만 |
|---|
| 2026.03.02 | ₩55,308 | ₩57,762 | ₩53,712 | ₩57,521 | +4.00% | 32.6만 |
|---|
| 2026.02.27 | ₩57,923 | ₩58,500 | ₩55,831 | ₩56,073 | -3.20% | 41만 |
|---|
| 2026.02.26 | ₩59,291 | ₩60,230 | ₩58,433 | ₩58,969 | -0.54% | 29.6만 |
|---|
| 2026.02.25 | ₩57,843 | ₩59,130 | ₩57,843 | ₩59,090 | +2.16% | 23.1만 |
|---|
| 2026.02.24 | ₩57,602 | ₩58,312 | ₩56,770 | ₩57,843 | +0.42% | 25.8만 |
|---|
| 2026.02.23 | ₩59,546 | ₩60,177 | ₩57,078 | ₩57,682 | -3.13% | 33.2만 |
|---|
| 2026.02.20 | ₩59,707 | ₩60,150 | ₩59,117 | ₩59,922 | +0.36% | 36만 |
|---|
| 2026.02.19 | ₩58,514 | ₩59,761 | ₩58,286 | ₩59,707 | +2.04% | 34.5만 |
|---|
| 2026.02.18 | ₩58,969 | ₩59,975 | ₩58,782 | ₩59,010 | +0.07% | 27.6만 |
|---|
| 2026.02.17 | ₩58,621 | ₩59,385 | ₩58,125 | ₩58,969 | +0.59% | 23.8만 |
|---|
| 2026.02.13 | ₩58,071 | ₩58,661 | ₩57,306 | ₩58,581 | +0.88% | 21.7만 |
|---|
| 2026.02.12 | ₩58,862 | ₩59,117 | ₩56,435 | ₩58,165 | -1.18% | 22.2만 |
|---|
| 2026.02.11 | ₩59,519 | ₩59,962 | ₩58,661 | ₩58,876 | -1.08% | 24.1만 |
|---|
| 2026.02.10 | ₩59,372 | ₩60,083 | ₩58,648 | ₩59,077 | -0.50% | 23.5만 |
|---|
| 2026.02.09 | ₩59,010 | ₩59,895 | ₩58,956 | ₩59,385 | +0.64% | 20.7만 |
|---|
| 2026.02.06 | ₩59,332 | ₩59,627 | ₩58,809 | ₩59,184 | -0.25% | 17.7만 |
|---|
| 2026.02.05 | ₩58,983 | ₩59,627 | ₩57,762 | ₩59,171 | +0.32% | 22.3만 |
|---|
| 2026.02.04 | ₩58,822 | ₩59,372 | ₩57,427 | ₩58,916 | +0.16% | 22.1만 |
|---|
| 2026.02.03 | ₩57,856 | ₩59,050 | ₩55,603 | ₩58,326 | +0.81% | 26.8만 |
|---|
| 2026.02.02 | ₩57,226 | ₩58,527 | ₩56,488 | ₩57,950 | +1.27% | 20.4만 |
|---|
| 2026.01.30 | ₩56,234 | ₩57,280 | ₩55,322 | ₩57,186 | +1.69% | 32.1만 |
|---|
| 2026.01.29 | ₩56,301 | ₩56,877 | ₩55,751 | ₩56,462 | +0.29% | 39.9만 |
|---|
| 2026.01.28 | ₩56,529 | ₩57,011 | ₩55,912 | ₩55,912 | -1.09% | 20.5만 |
|---|
| 2026.01.27 | ₩56,462 | ₩56,931 | ₩56,019 | ₩56,475 | +0.02% | 19.5만 |
|---|
| 2026.01.26 | ₩56,032 | ₩58,044 | ₩55,804 | ₩56,301 | +0.48% | 24.8만 |
|---|
| 2026.01.23 | ₩57,481 | ₩57,508 | ₩54,852 | ₩55,094 | -4.15% | 19.8만 |
|---|
| 2026.01.22 | ₩56,690 | ₩58,876 | ₩56,690 | ₩57,897 | +2.13% | 28.1만 |
|---|
| 2026.01.21 | ₩54,195 | ₩56,354 | ₩53,873 | ₩56,247 | +3.79% | 19.7만 |
|---|
| 2026.01.20 | ₩53,444 | ₩54,343 | ₩53,444 | ₩53,913 | +0.88% | 14.5만 |
|---|
| 2026.01.16 | ₩54,624 | ₩54,825 | ₩54,168 | ₩54,289 | -0.61% | 11.3만 |
|---|
| 2026.01.15 | ₩53,605 | ₩55,067 | ₩53,605 | ₩54,745 | +2.13% | 9.7만 |
|---|
| 2026.01.14 | ₩52,975 | ₩53,645 | ₩52,854 | ₩53,632 | +1.24% | 13만 |
|---|
| 2026.01.13 | ₩53,524 | ₩53,592 | ₩52,706 | ₩52,921 | -1.13% | 11.5만 |
|---|
| 2026.01.12 | ₩53,149 | ₩53,524 | ₩52,827 | ₩53,256 | +0.20% | 13.6만 |
|---|
| 2026.01.09 | ₩54,182 | ₩54,544 | ₩53,457 | ₩53,538 | -1.19% | 13.1만 |
|---|
| 2026.01.08 | ₩52,720 | ₩54,329 | ₩52,720 | ₩54,155 | +2.72% | 12.1만 |
|---|
| 2026.01.07 | ₩53,551 | ₩53,632 | ₩52,505 | ₩53,042 | -0.95% | 13.7만 |
|---|
| 2026.01.06 | ₩53,390 | ₩53,498 | ₩52,747 | ₩53,444 | +0.10% | 12만 |
|---|
| 2026.01.05 | ₩52,452 | ₩54,289 | ₩52,385 | ₩53,632 | +2.25% | 17만 |
|---|
| 2026.01.02 | ₩52,894 | ₩52,934 | ₩52,076 | ₩52,626 | -0.51% | 13.9만 |
|---|
| 2025.12.31 | ₩53,256 | ₩53,256 | ₩52,720 | ₩52,773 | -0.91% | 19.6만 |
|---|
| 2025.12.30 | ₩53,779 | ₩53,779 | ₩53,069 | ₩53,069 | -1.32% | 10.6만 |
|---|
| 2025.12.29 | ₩54,155 | ₩54,799 | ₩53,672 | ₩53,820 | -0.62% | 12.1만 |
|---|
| 2025.12.26 | ₩54,302 | ₩54,517 | ₩53,887 | ₩54,088 | -0.40% | 8만 |
|---|
| 2025.12.24 | ₩54,611 | ₩55,496 | ₩54,356 | ₩54,490 | -0.22% | 7.9만 |
|---|
| 2025.12.23 | ₩55,040 | ₩55,362 | ₩54,571 | ₩54,678 | -0.66% | 14.1만 |
|---|
| 2025.12.22 | ₩55,643 | ₩56,180 | ₩55,228 | ₩55,268 | -0.67% | 15.9만 |
|---|
| 2025.12.19 | ₩56,421 | ₩56,971 | ₩55,295 | ₩55,643 | -1.38% | 78.9만 |
|---|
| 2025.12.18 | ₩57,078 | ₩57,253 | ₩56,555 | ₩56,569 | -0.89% | 15.7만 |
|---|
| 2025.12.17 | ₩56,448 | ₩57,441 | ₩56,448 | ₩56,824 | +0.67% | 22.6만 |
|---|
| 2025.12.16 | ₩57,494 | ₩57,494 | ₩56,435 | ₩56,542 | -1.66% | 20.1만 |
|---|
| 2025.12.15 | ₩56,931 | ₩57,602 | ₩56,877 | ₩57,347 | +0.73% | 31만 |
|---|
| 2025.12.12 | ₩56,998 | ₩56,998 | ₩55,965 | ₩56,582 | -0.73% | 19.9만 |
|---|
| 2025.12.11 | ₩56,220 | ₩57,025 | ₩56,220 | ₩56,488 | +0.48% | 16.1만 |
|---|
| 2025.12.10 | ₩54,638 | ₩56,555 | ₩54,128 | ₩56,207 | +2.87% | 23.3만 |
|---|
| 2025.12.09 | ₩54,383 | ₩55,134 | ₩53,712 | ₩54,772 | +0.72% | 15.5만 |
|---|
| 2025.12.08 | ₩54,115 | ₩54,812 | ₩53,980 | ₩54,195 | +0.15% | 17.9만 |
|---|
| 2025.12.05 | ₩53,538 | ₩54,048 | ₩53,270 | ₩53,806 | +0.50% | 14만 |
|---|
| 2025.12.04 | ₩53,887 | ₩54,383 | ₩53,699 | ₩53,820 | -0.12% | 15.8만 |
|---|
| 2025.12.03 | ₩53,726 | ₩54,584 | ₩53,538 | ₩54,222 | +0.92% | 16.6만 |
|---|
| 2025.12.02 | ₩53,672 | ₩53,887 | ₩53,350 | ₩53,457 | -0.40% | 15만 |
|---|
| 2025.12.01 | ₩52,398 | ₩53,766 | ₩51,325 | ₩53,511 | +2.12% | 25.7만 |
|---|
| 2025.11.28 | ₩53,042 | ₩53,846 | ₩52,706 | ₩52,948 | -0.18% | 17.4만 |
|---|
| 2025.11.26 | ₩54,128 | ₩54,504 | ₩52,921 | ₩52,961 | -2.16% | 47.3만 |
|---|
| 2025.11.25 | ₩53,645 | ₩54,852 | ₩53,645 | ₩54,490 | +1.58% | 23.4만 |
|---|
| 2025.11.24 | ₩52,747 | ₩54,825 | ₩52,572 | ₩53,323 | +1.09% | 20.9만 |
|---|
| 2025.11.21 | ₩51,137 | ₩53,444 | ₩51,137 | ₩52,961 | +3.57% | 23.3만 |
|---|
| 2025.11.20 | ₩51,406 | ₩52,022 | ₩50,815 | ₩50,923 | -0.94% | 19.5만 |
|---|
| 2025.11.19 | ₩50,279 | ₩51,017 | ₩50,279 | ₩50,842 | +1.12% | 23.3만 |
|---|
| 2025.11.18 | ₩49,582 | ₩50,547 | ₩49,582 | ₩50,373 | +1.60% | 18.2만 |
|---|
| 2025.11.17 | ₩51,432 | ₩51,701 | ₩49,555 | ₩49,595 | -3.57% | 21.5만 |
|---|
| 2025.11.14 | ₩51,298 | ₩51,848 | ₩50,681 | ₩51,727 | +0.84% | 18.4만 |
|---|
| 2025.11.13 | ₩51,473 | ₩52,210 | ₩50,789 | ₩51,674 | +0.39% | 20만 |
|---|
| 2025.11.12 | ₩52,505 | ₩53,632 | ₩52,224 | ₩52,411 | -0.18% | 27만 |
|---|
| 2025.11.11 | ₩51,794 | ₩52,948 | ₩51,365 | ₩52,666 | +1.68% | 18.3만 |
|---|
| 2025.11.10 | ₩51,526 | ₩52,143 | ₩50,440 | ₩51,835 | +0.60% | 19.5만 |
|---|
| 2025.11.07 | ₩50,950 | ₩51,365 | ₩50,292 | ₩51,298 | +0.68% | 19.2만 |
|---|
| 2025.11.06 | ₩50,681 | ₩51,338 | ₩50,091 | ₩50,936 | +0.50% | 16.9만 |
|---|
| 2025.11.05 | ₩49,689 | ₩51,137 | ₩49,488 | ₩50,896 | +2.43% | 17.4만 |
|---|
| 2025.11.04 | ₩49,380 | ₩50,212 | ₩48,804 | ₩49,877 | +1.00% | 19.5만 |
|---|
| 2025.11.03 | ₩49,300 | ₩50,051 | ₩48,455 | ₩49,649 | +0.71% | 20.9만 |
|---|
| 2025.10.31 | ₩49,313 | ₩49,501 | ₩48,576 | ₩49,139 | -0.35% | 20.4만 |
|---|
| 2025.10.30 | ₩48,375 | ₩49,541 | ₩48,254 | ₩49,233 | +1.77% | 30.3만 |
|---|
| 2025.10.29 | ₩49,273 | ₩49,823 | ₩47,852 | ₩48,214 | -2.15% | 20.5만 |
|---|
| 2025.10.28 | ₩49,099 | ₩49,689 | ₩48,844 | ₩49,675 | +1.17% | 18.1만 |
|---|
| 2025.10.27 | ₩48,871 | ₩49,582 | ₩48,468 | ₩49,327 | +0.93% | 18.5만 |
|---|
| 2025.10.24 | ₩49,367 | ₩49,622 | ₩48,817 | ₩48,871 | -1.01% | 13.8만 |
|---|
| 2025.10.23 | ₩47,932 | ₩49,166 | ₩46,966 | ₩48,696 | +1.59% | 18만 |
|---|
| 2025.10.22 | ₩48,120 | ₩48,562 | ₩47,771 | ₩47,865 | -0.53% | 13.8만 |
|---|
| 2025.10.21 | ₩47,650 | ₩48,308 | ₩47,650 | ₩48,026 | +0.79% | 8만 |
|---|
| 2025.10.20 | ₩47,194 | ₩48,053 | ₩46,725 | ₩47,865 | +1.42% | 10만 |
|---|
| 2025.10.17 | ₩46,940 | ₩47,194 | ₩46,564 | ₩46,926 | -0.03% | 17.6만 |
|---|
| 2025.10.16 | ₩48,656 | ₩48,656 | ₩46,108 | ₩46,470 | -4.49% | 14.7만 |
|---|
| 2025.10.15 | ₩49,863 | ₩49,863 | ₩48,321 | ₩48,831 | -2.07% | 19.3만 |
|---|
| 2025.10.14 | ₩47,570 | ₩49,743 | ₩47,570 | ₩49,662 | +4.40% | 17.6만 |
|---|
| 2025.10.13 | ₩48,160 | ₩48,535 | ₩47,570 | ₩48,026 | -0.28% | 9.9만 |
|---|
| 2025.10.10 | ₩49,126 | ₩49,850 | ₩47,489 | ₩47,597 | -3.11% | 16.9만 |
|---|