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 | ₩65,138 | ₩65,205 | ₩64,308 | ₩64,388 | -1.15% | 14.9만 |
| 2026.10.08 | ₩64,643 | ₩65,433 | ₩64,281 | ₩65,313 | +1.04% | 25.6만 |
| 2026.10.07 | ₩64,723 | ₩65,782 | ₩64,294 | ₩64,830 | +0.17% | 25만 |
| 2026.10.06 | ₩66,170 | ₩66,371 | ₩65,353 | ₩65,406 | -1.15% | 17.6만 |
| 2026.10.05 | ₩66,398 | ₩66,452 | ₩65,701 | ₩65,969 | -0.65% | 29.9만 |
| 2026.10.02 | ₩66,103 | ₩66,894 | ₩65,902 | ₩66,519 | +0.63% | 35.3만 |
| 2026.10.01 | ₩64,415 | ₩65,728 | ₩63,517 | ₩65,674 | +1.96% | 26.4만 |
| 2026.09.30 | ₩65,339 | ₩65,527 | ₩64,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,817 |
| -0.80% |
| 34.1만 |
| 2026.09.29 | ₩65,768 | ₩66,103 | ₩64,710 | ₩65,339 | -0.65% | 25.7만 |
|---|
| 2026.09.28 | ₩66,787 | ₩66,867 | ₩65,728 | ₩65,808 | -1.46% | 31.1만 |
|---|
| 2026.09.25 | ₩66,760 | ₩67,122 | ₩66,331 | ₩66,760 | 0.00% | 31.3만 |
|---|
| 2026.09.24 | ₩65,942 | ₩66,559 | ₩65,473 | ₩66,465 | +0.79% | 25.9만 |
|---|
| 2026.09.23 | ₩65,983 | ₩66,385 | ₩65,554 | ₩65,795 | -0.28% | 24.1만 |
|---|
| 2026.09.22 | ₩66,760 | ₩67,135 | ₩65,942 | ₩65,996 | -1.14% | 30.2만 |
|---|
| 2026.09.21 | ₩67,215 | ₩67,416 | ₩66,358 | ₩66,411 | -1.20% | 23.5만 |
|---|
| 2026.09.18 | ₩66,050 | ₩67,269 | ₩65,581 | ₩67,229 | +1.79% | 128.2만 |
|---|
| 2026.09.17 | ₩67,323 | ₩67,336 | ₩66,398 | ₩66,452 | -1.29% | 21.5만 |
|---|
| 2026.09.16 | ₩67,591 | ₩67,671 | ₩65,755 | ₩66,813 | -1.15% | 33.3만 |
|---|
| 2026.09.15 | ₩67,631 | ₩68,341 | ₩67,457 | ₩67,751 | +0.18% | 24.2만 |
|---|
| 2026.09.14 | ₩66,988 | ₩67,899 | ₩66,988 | ₩67,711 | +1.08% | 24.3만 |
|---|
| 2026.09.11 | ₩67,832 | ₩68,073 | ₩66,532 | ₩66,988 | -1.24% | 23.6만 |
|---|
| 2026.09.10 | ₩66,505 | ₩67,215 | ₩65,808 | ₩67,175 | +1.01% | 15.5만 |
|---|
| 2026.09.09 | ₩66,465 | ₩66,961 | ₩66,170 | ₩66,505 | +0.06% | 17.1만 |
|---|
| 2026.09.08 | ₩67,591 | ₩67,617 | ₩66,840 | ₩66,934 | -0.97% | 22.2만 |
|---|
| 2026.09.04 | ₩66,746 | ₩67,912 | ₩66,746 | ₩67,859 | +1.67% | 19만 |
|---|
| 2026.09.03 | ₩67,269 | ₩67,751 | ₩67,108 | ₩67,148 | -0.18% | 13.9만 |
|---|
| 2026.09.02 | ₩66,264 | ₩67,256 | ₩65,956 | ₩66,840 | +0.87% | 29.2만 |
|---|
| 2026.09.01 | ₩66,291 | ₩66,813 | ₩65,500 | ₩65,929 | -0.55% | 18.8만 |
|---|
| 2026.08.31 | ₩66,706 | ₩66,706 | ₩65,996 | ₩66,304 | -0.60% | 21.5만 |
|---|
| 2026.08.28 | ₩66,934 | ₩67,282 | ₩66,519 | ₩66,720 | -0.32% | 21.7만 |
|---|
| 2026.08.27 | ₩66,411 | ₩66,854 | ₩65,447 | ₩66,787 | +0.56% | 30만 |
|---|
| 2026.08.26 | ₩67,135 | ₩67,390 | ₩66,666 | ₩66,813 | -0.48% | 25.7만 |
|---|
| 2026.08.25 | ₩67,443 | ₩67,537 | ₩66,787 | ₩66,988 | -0.68% | 23.3만 |
|---|
| 2026.08.24 | ₩67,577 | ₩68,086 | ₩67,269 | ₩67,336 | -0.36% | 19.4만 |
|---|
| 2026.08.21 | ₩67,604 | ₩67,832 | ₩66,733 | ₩67,510 | -0.14% | 18.7만 |
|---|
| 2026.08.20 | ₩66,787 | ₩67,390 | ₩66,519 | ₩67,269 | +0.72% | 17.4만 |
|---|
| 2026.08.19 | ₩68,287 | ₩68,287 | ₩66,894 | ₩67,148 | -1.67% | 29.4만 |
|---|
| 2026.08.18 | ₩68,167 | ₩68,274 | ₩67,363 | ₩68,006 | -0.24% | 16.1만 |
|---|
| 2026.08.17 | ₩68,502 | ₩68,770 | ₩68,207 | ₩68,341 | -0.23% | 22.4만 |
|---|
| 2026.08.14 | ₩68,716 | ₩69,145 | ₩68,448 | ₩68,529 | -0.27% | 16.4만 |
|---|
| 2026.08.13 | ₩69,400 | ₩69,708 | ₩68,850 | ₩69,091 | -0.44% | 22.4만 |
|---|
| 2026.08.12 | ₩68,730 | ₩69,105 | ₩68,462 | ₩68,971 | +0.35% | 21.6만 |
|---|
| 2026.08.11 | ₩68,100 | ₩68,917 | ₩68,100 | ₩68,730 | +0.92% | 16.5만 |
|---|
| 2026.08.10 | ₩67,859 | ₩68,408 | ₩67,577 | ₩68,046 | +0.28% | 23.4만 |
|---|
| 2026.08.07 | ₩68,917 | ₩69,118 | ₩68,046 | ₩68,167 | -1.09% | 29.9만 |
|---|
| 2026.08.06 | ₩70,887 | ₩71,115 | ₩69,212 | ₩69,212 | -2.36% | 24.6만 |
|---|
| 2026.08.05 | ₩70,753 | ₩70,753 | ₩70,056 | ₩70,485 | -0.38% | 15.7만 |
|---|
| 2026.08.04 | ₩70,190 | ₩71,048 | ₩69,869 | ₩70,592 | +0.57% | 26.7만 |
|---|
| 2026.08.03 | ₩70,874 | ₩70,927 | ₩69,922 | ₩70,190 | -0.96% | 25.2만 |
|---|
| 2026.07.31 | ₩70,016 | ₩70,512 | ₩69,158 | ₩69,882 | -0.19% | 27.9만 |
|---|
| 2026.07.30 | ₩71,128 | ₩71,517 | ₩69,909 | ₩69,962 | -1.64% | 18.8만 |
|---|
| 2026.07.29 | ₩71,155 | ₩71,691 | ₩70,632 | ₩70,954 | -0.28% | 40.2만 |
|---|
| 2026.07.28 | ₩70,204 | ₩71,691 | ₩70,150 | ₩71,503 | +1.85% | 33.3만 |
|---|
| 2026.07.27 | ₩69,681 | ₩70,726 | ₩69,681 | ₩69,855 | +0.25% | 25.9만 |
|---|
| 2026.07.24 | ₩68,770 | ₩69,842 | ₩68,663 | ₩69,400 | +0.92% | 32.5만 |
|---|
| 2026.07.23 | ₩68,341 | ₩68,756 | ₩65,648 | ₩68,314 | -0.04% | 62만 |
|---|
| 2026.07.22 | ₩66,559 | ₩66,773 | ₩65,889 | ₩66,465 | -0.14% | 30.4만 |
|---|
| 2026.07.21 | ₩66,478 | ₩66,894 | ₩66,090 | ₩66,813 | +0.50% | 28.9만 |
|---|
| 2026.07.20 | ₩66,947 | ₩67,014 | ₩66,237 | ₩66,720 | -0.34% | 21.6만 |
|---|
| 2026.07.17 | ₩67,658 | ₩67,765 | ₩66,398 | ₩66,961 | -1.03% | 31.5만 |
|---|
| 2026.07.16 | ₩65,835 | ₩68,354 | ₩65,835 | ₩68,046 | +3.36% | 30.5만 |
|---|
| 2026.07.15 | ₩65,594 | ₩66,519 | ₩65,460 | ₩66,103 | +0.78% | 23.7만 |
|---|
| 2026.07.14 | ₩65,500 | ₩65,808 | ₩65,259 | ₩65,420 | -0.12% | 23.3만 |
|---|
| 2026.07.13 | ₩65,460 | ₩65,661 | ₩65,018 | ₩65,500 | +0.06% | 23.1만 |
|---|
| 2026.07.10 | ₩65,393 | ₩65,956 | ₩65,071 | ₩65,326 | -0.10% | 25.6만 |
|---|
| 2026.07.09 | ₩64,522 | ₩65,795 | ₩64,187 | ₩65,460 | +1.45% | 19.5만 |
|---|
| 2026.07.08 | ₩65,205 | ₩65,339 | ₩64,334 | ₩64,522 | -1.05% | 23.6만 |
|---|
| 2026.07.07 | ₩66,264 | ₩67,055 | ₩65,313 | ₩65,339 | -1.40% | 21.6만 |
|---|
| 2026.07.06 | ₩65,728 | ₩66,277 | ₩65,447 | ₩66,143 | +0.63% | 20.8만 |
|---|
| 2026.07.02 | ₩67,537 | ₩67,537 | ₩65,433 | ₩65,835 | -2.52% | 25만 |
|---|
| 2026.07.01 | ₩65,969 | ₩67,296 | ₩65,741 | ₩66,894 | +1.40% | 26.4만 |
|---|
| 2026.06.30 | ₩65,594 | ₩65,849 | ₩64,629 | ₩65,768 | +0.27% | 19.1만 |
|---|
| 2026.06.29 | ₩65,755 | ₩66,318 | ₩64,696 | ₩65,715 | -0.06% | 27만 |
|---|
| 2026.06.26 | ₩66,117 | ₩66,304 | ₩64,830 | ₩66,009 | -0.16% | 62.4만 |
|---|
| 2026.06.25 | ₩65,085 | ₩66,988 | ₩64,576 | ₩65,728 | +0.99% | 21.6만 |
|---|
| 2026.06.24 | ₩64,669 | ₩65,500 | ₩64,549 | ₩65,085 | +0.64% | 28.8만 |
|---|
| 2026.06.23 | ₩63,624 | ₩64,723 | ₩62,606 | ₩64,535 | +1.43% | 28.6만 |
|---|
| 2026.06.22 | ₩62,874 | ₩63,718 | ₩62,874 | ₩63,396 | +0.83% | 25.1만 |
|---|
| 2026.06.18 | ₩63,169 | ₩63,169 | ₩62,485 | ₩62,767 | -0.64% | 67.1만 |
|---|
| 2026.06.17 | ₩63,075 | ₩64,120 | ₩61,829 | ₩62,378 | -1.10% | 35.9만 |
|---|
| 2026.06.16 | ₩63,839 | ₩64,160 | ₩62,887 | ₩63,410 | -0.67% | 26.8만 |
|---|
| 2026.06.15 | ₩64,763 | ₩65,259 | ₩63,128 | ₩63,329 | -2.21% | 27.1만 |
|---|
| 2026.06.12 | ₩63,490 | ₩64,214 | ₩62,767 | ₩64,120 | +0.99% | 21.5만 |
|---|
| 2026.06.11 | ₩63,437 | ₩63,651 | ₩62,539 | ₩63,169 | -0.42% | 21.2만 |
|---|
| 2026.06.10 | ₩62,539 | ₩63,597 | ₩62,539 | ₩63,303 | +1.22% | 23.2만 |
|---|
| 2026.06.09 | ₩61,909 | ₩63,035 | ₩61,574 | ₩62,324 | +0.67% | 22.9만 |
|---|
| 2026.06.08 | ₩61,467 | ₩62,003 | ₩61,360 | ₩61,574 | +0.17% | 18.6만 |
|---|
| 2026.06.05 | ₩60,288 | ₩61,829 | ₩60,288 | ₩61,105 | +1.36% | 24.5만 |
|---|
| 2026.06.04 | ₩59,604 | ₩60,877 | ₩59,483 | ₩60,757 | +1.93% | 25.1만 |
|---|
| 2026.06.03 | ₩60,448 | ₩60,448 | ₩59,014 | ₩59,055 | -2.31% | 24.4만 |
|---|
| 2026.06.02 | ₩59,108 | ₩60,971 | ₩59,108 | ₩60,757 | +2.79% | 20.7만 |
|---|
| 2026.06.01 | ₩60,207 | ₩61,145 | ₩59,108 | ₩59,416 | -1.31% | 17.5만 |
|---|
| 2026.05.29 | ₩60,019 | ₩60,850 | ₩59,926 | ₩60,422 | +0.67% | 21.6만 |
|---|
| 2026.05.28 | ₩60,046 | ₩60,556 | ₩59,416 | ₩60,194 | +0.25% | 17만 |
|---|
| 2026.05.27 | ₩60,757 | ₩60,971 | ₩60,033 | ₩60,234 | -0.86% | 19만 |
|---|
| 2026.05.26 | ₩60,368 | ₩61,025 | ₩60,046 | ₩60,757 | +0.64% | 22.2만 |
|---|
| 2026.05.22 | ₩60,314 | ₩60,783 | ₩60,006 | ₩60,113 | -0.33% | 24.7만 |
|---|
| 2026.05.21 | ₩59,778 | ₩60,408 | ₩59,363 | ₩60,274 | +0.83% | 27.8만 |
|---|
| 2026.05.20 | ₩59,162 | ₩60,462 | ₩58,693 | ₩60,247 | +1.83% | 29.5만 |
|---|
| 2026.05.19 | ₩59,390 | ₩59,698 | ₩58,653 | ₩59,162 | -0.38% | 26.5만 |
|---|
| 2026.05.18 | ₩58,023 | ₩59,336 | ₩58,023 | ₩59,323 | +2.24% | 23.9만 |
|---|
| 2026.05.15 | ₩58,626 | ₩58,639 | ₩57,728 | ₩58,023 | -1.03% | 32.5만 |
|---|
| 2026.05.14 | ₩58,492 | ₩59,202 | ₩58,452 | ₩58,733 | +0.41% | 28.2만 |
|---|
| 2026.05.13 | ₩58,626 | ₩59,175 | ₩58,344 | ₩58,586 | -0.07% | 30.6만 |
|---|
| 2026.05.12 | ₩59,229 | ₩59,256 | ₩57,902 | ₩59,001 | -0.38% | 29.1만 |
|---|
| 2026.05.11 | ₩59,658 | ₩60,153 | ₩58,706 | ₩59,001 | -1.10% | 31.7만 |
|---|
| 2026.05.08 | ₩59,617 | ₩59,792 | ₩59,376 | ₩59,658 | +0.07% | 26.3만 |
|---|
| 2026.05.07 | ₩59,778 | ₩60,381 | ₩59,577 | ₩59,671 | -0.18% | 31.4만 |
|---|
| 2026.05.06 | ₩60,153 | ₩60,529 | ₩59,336 | ₩59,684 | -0.78% | 36.4만 |
|---|
| 2026.05.05 | ₩58,947 | ₩60,341 | ₩58,907 | ₩59,993 | +1.77% | 24.6만 |
|---|
| 2026.05.04 | ₩58,974 | ₩59,564 | ₩58,559 | ₩58,733 | -0.41% | 26.7만 |
|---|
| 2026.05.01 | ₩59,081 | ₩59,751 | ₩58,813 | ₩59,336 | +0.43% | 27.7만 |
|---|
| 2026.04.30 | ₩58,679 | ₩59,604 | ₩58,184 | ₩59,135 | +0.78% | 26.8만 |
|---|
| 2026.04.29 | ₩59,229 | ₩59,564 | ₩58,264 | ₩58,653 | -0.97% | 27.3만 |
|---|
| 2026.04.28 | ₩59,416 | ₩60,153 | ₩59,309 | ₩59,537 | +0.20% | 27.4만 |
|---|
| 2026.04.27 | ₩57,782 | ₩59,309 | ₩57,782 | ₩59,055 | +2.20% | 32.2만 |
|---|
| 2026.04.24 | ₩58,050 | ₩58,867 | ₩56,844 | ₩57,916 | -0.23% | 19.7만 |
|---|
| 2026.04.23 | ₩58,197 | ₩58,612 | ₩57,112 | ₩58,344 | +0.25% | 21.5만 |
|---|
| 2026.04.22 | ₩58,385 | ₩58,840 | ₩57,862 | ₩58,170 | -0.37% | 18.1만 |
|---|
| 2026.04.21 | ₩59,189 | ₩59,550 | ₩58,076 | ₩58,210 | -1.65% | 14.3만 |
|---|
| 2026.04.20 | ₩58,961 | ₩59,698 | ₩58,961 | ₩59,443 | +0.82% | 20.2만 |
|---|
| 2026.04.17 | ₩58,921 | ₩60,127 | ₩58,720 | ₩59,162 | +0.41% | 22.2만 |
|---|
| 2026.04.16 | ₩58,385 | ₩58,612 | ₩58,023 | ₩58,184 | -0.34% | 19.7만 |
|---|
| 2026.04.15 | ₩58,639 | ₩58,947 | ₩57,956 | ₩58,519 | -0.21% | 13.2만 |
|---|
| 2026.04.14 | ₩58,720 | ₩59,041 | ₩57,875 | ₩58,787 | +0.11% | 19만 |
|---|
| 2026.04.13 | ₩58,559 | ₩58,907 | ₩58,036 | ₩58,813 | +0.43% | 17.8만 |
|---|
| 2026.04.10 | ₩59,698 | ₩59,818 | ₩58,398 | ₩58,706 | -1.66% | 15.3만 |
|---|
| 2026.04.09 | ₩58,224 | ₩59,926 | ₩58,170 | ₩59,698 | +2.53% | 23.8만 |
|---|
| 2026.04.08 | ₩58,961 | ₩59,497 | ₩58,291 | ₩58,612 | -0.59% | 29.2만 |
|---|
| 2026.04.07 | ₩56,951 | ₩57,889 | ₩56,951 | ₩57,768 | +1.44% | 17.8만 |
|---|
| 2026.04.06 | ₩56,683 | ₩57,594 | ₩56,482 | ₩57,567 | +1.56% | 16만 |
|---|
| 2026.04.02 | ₩55,906 | ₩56,978 | ₩55,731 | ₩56,964 | +1.89% | 14.3만 |
|---|
| 2026.04.01 | ₩56,080 | ₩57,031 | ₩55,999 | ₩56,656 | +1.03% | 18.9만 |
|---|
| 2026.03.31 | ₩56,026 | ₩56,589 | ₩55,276 | ₩56,053 | +0.05% | 22만 |
|---|
| 2026.03.30 | ₩55,249 | ₩55,597 | ₩54,793 | ₩55,343 | +0.17% | 32.9만 |
|---|
| 2026.03.27 | ₩54,874 | ₩55,209 | ₩54,499 | ₩54,860 | -0.02% | 17.2만 |
|---|
| 2026.03.26 | ₩54,686 | ₩55,517 | ₩54,686 | ₩55,262 | +1.05% | 14.8만 |
|---|
| 2026.03.25 | ₩55,530 | ₩55,745 | ₩54,847 | ₩55,169 | -0.65% | 18.7만 |
|---|
| 2026.03.24 | ₩54,324 | ₩55,731 | ₩54,324 | ₩55,048 | +1.33% | 22.8만 |
|---|
| 2026.03.23 | ₩54,606 | ₩55,999 | ₩54,056 | ₩54,874 | +0.49% | 38.3만 |
|---|
| 2026.03.20 | ₩53,788 | ₩54,164 | ₩52,931 | ₩53,494 | -0.55% | 126.7만 |
|---|
| 2026.03.19 | ₩52,730 | ₩54,244 | ₩52,408 | ₩53,788 | +2.01% | 24.5만 |
|---|
| 2026.03.18 | ₩53,373 | ₩53,561 | ₩52,663 | ₩53,051 | -0.60% | 33.5만 |
|---|
| 2026.03.17 | ₩54,391 | ₩54,927 | ₩53,279 | ₩53,547 | -1.55% | 20.8만 |
|---|
| 2026.03.16 | ₩54,137 | ₩54,646 | ₩53,748 | ₩53,829 | -0.57% | 25.1만 |
|---|
| 2026.03.13 | ₩54,284 | ₩54,726 | ₩53,266 | ₩53,869 | -0.77% | 18.8만 |
|---|
| 2026.03.12 | ₩52,502 | ₩54,164 | ₩52,180 | ₩54,070 | +2.99% | 19.6만 |
|---|
| 2026.03.11 | ₩53,896 | ₩54,056 | ₩52,971 | ₩53,654 | -0.45% | 28.3만 |
|---|
| 2026.03.10 | ₩53,842 | ₩55,343 | ₩53,520 | ₩54,271 | +0.80% | 33만 |
|---|
| 2026.03.09 | ₩53,561 | ₩54,405 | ₩52,328 | ₩54,003 | +0.83% | 27.9만 |
|---|
| 2026.03.06 | ₩54,164 | ₩54,740 | ₩53,400 | ₩54,579 | +0.77% | 22만 |
|---|
| 2026.03.05 | ₩56,495 | ₩57,098 | ₩55,048 | ₩55,638 | -1.52% | 23.3만 |
|---|
| 2026.03.04 | ₩57,393 | ₩57,554 | ₩56,897 | ₩57,085 | -0.54% | 22.8만 |
|---|
| 2026.03.03 | ₩56,187 | ₩57,380 | ₩55,182 | ₩57,125 | +1.67% | 40.4만 |
|---|
| 2026.03.02 | ₩55,262 | ₩57,715 | ₩53,668 | ₩57,473 | +4.00% | 32.6만 |
|---|
| 2026.02.27 | ₩57,875 | ₩58,452 | ₩55,785 | ₩56,026 | -3.20% | 41만 |
|---|
| 2026.02.26 | ₩59,242 | ₩60,180 | ₩58,385 | ₩58,921 | -0.54% | 29.6만 |
|---|
| 2026.02.25 | ₩57,795 | ₩59,081 | ₩57,795 | ₩59,041 | +2.16% | 23.1만 |
|---|
| 2026.02.24 | ₩57,554 | ₩58,264 | ₩56,723 | ₩57,795 | +0.42% | 25.8만 |
|---|
| 2026.02.23 | ₩59,497 | ₩60,127 | ₩57,031 | ₩57,634 | -3.13% | 33.2만 |
|---|
| 2026.02.20 | ₩59,658 | ₩60,100 | ₩59,068 | ₩59,872 | +0.36% | 36만 |
|---|
| 2026.02.19 | ₩58,465 | ₩59,711 | ₩58,237 | ₩59,658 | +2.04% | 34.5만 |
|---|
| 2026.02.18 | ₩58,921 | ₩59,926 | ₩58,733 | ₩58,961 | +0.07% | 27.6만 |
|---|
| 2026.02.17 | ₩58,572 | ₩59,336 | ₩58,076 | ₩58,921 | +0.59% | 23.8만 |
|---|
| 2026.02.13 | ₩58,023 | ₩58,612 | ₩57,259 | ₩58,532 | +0.88% | 21.7만 |
|---|
| 2026.02.12 | ₩58,813 | ₩59,068 | ₩56,388 | ₩58,117 | -1.18% | 22.2만 |
|---|
| 2026.02.11 | ₩59,470 | ₩59,912 | ₩58,612 | ₩58,827 | -1.08% | 24.1만 |
|---|
| 2026.02.10 | ₩59,323 | ₩60,033 | ₩58,599 | ₩59,028 | -0.50% | 23.5만 |
|---|
| 2026.02.09 | ₩58,961 | ₩59,845 | ₩58,907 | ₩59,336 | +0.64% | 20.7만 |
|---|
| 2026.02.06 | ₩59,282 | ₩59,577 | ₩58,760 | ₩59,135 | -0.25% | 17.7만 |
|---|
| 2026.02.05 | ₩58,934 | ₩59,577 | ₩57,715 | ₩59,122 | +0.32% | 22.3만 |
|---|
| 2026.02.04 | ₩58,773 | ₩59,323 | ₩57,380 | ₩58,867 | +0.16% | 22.1만 |
|---|
| 2026.02.03 | ₩57,808 | ₩59,001 | ₩55,557 | ₩58,277 | +0.81% | 26.8만 |
|---|
| 2026.02.02 | ₩57,179 | ₩58,478 | ₩56,442 | ₩57,902 | +1.27% | 20.4만 |
|---|
| 2026.01.30 | ₩56,187 | ₩57,232 | ₩55,276 | ₩57,138 | +1.69% | 32.1만 |
|---|
| 2026.01.29 | ₩56,254 | ₩56,830 | ₩55,705 | ₩56,415 | +0.29% | 39.9만 |
|---|
| 2026.01.28 | ₩56,482 | ₩56,964 | ₩55,865 | ₩55,865 | -1.09% | 20.5만 |
|---|
| 2026.01.27 | ₩56,415 | ₩56,884 | ₩55,973 | ₩56,428 | +0.02% | 19.5만 |
|---|
| 2026.01.26 | ₩55,986 | ₩57,996 | ₩55,758 | ₩56,254 | +0.48% | 24.8만 |
|---|
| 2026.01.23 | ₩57,433 | ₩57,460 | ₩54,807 | ₩55,048 | -4.15% | 19.8만 |
|---|
| 2026.01.22 | ₩56,643 | ₩58,827 | ₩56,643 | ₩57,849 | +2.13% | 28.1만 |
|---|
| 2026.01.21 | ₩54,150 | ₩56,308 | ₩53,829 | ₩56,200 | +3.79% | 19.7만 |
|---|
| 2026.01.20 | ₩53,400 | ₩54,298 | ₩53,400 | ₩53,869 | +0.88% | 14.5만 |
|---|
| 2026.01.16 | ₩54,579 | ₩54,780 | ₩54,123 | ₩54,244 | -0.61% | 11.3만 |
|---|
| 2026.01.15 | ₩53,561 | ₩55,021 | ₩53,561 | ₩54,700 | +2.13% | 9.7만 |
|---|
| 2026.01.14 | ₩52,931 | ₩53,601 | ₩52,810 | ₩53,587 | +1.24% | 13만 |
|---|
| 2026.01.13 | ₩53,480 | ₩53,547 | ₩52,663 | ₩52,877 | -1.13% | 11.5만 |
|---|
| 2026.01.12 | ₩53,105 | ₩53,480 | ₩52,783 | ₩53,212 | +0.20% | 13.6만 |
|---|
| 2026.01.09 | ₩54,137 | ₩54,499 | ₩53,413 | ₩53,494 | -1.19% | 13.1만 |
|---|
| 2026.01.08 | ₩52,676 | ₩54,284 | ₩52,676 | ₩54,110 | +2.72% | 12.1만 |
|---|
| 2026.01.07 | ₩53,507 | ₩53,587 | ₩52,462 | ₩52,998 | -0.95% | 13.7만 |
|---|
| 2026.01.06 | ₩53,346 | ₩53,453 | ₩52,703 | ₩53,400 | +0.10% | 12만 |
|---|
| 2026.01.05 | ₩52,408 | ₩54,244 | ₩52,341 | ₩53,587 | +2.25% | 17만 |
|---|
| 2026.01.02 | ₩52,850 | ₩52,891 | ₩52,033 | ₩52,582 | -0.51% | 13.9만 |
|---|
| 2025.12.31 | ₩53,212 | ₩53,212 | ₩52,676 | ₩52,730 | -0.91% | 19.6만 |
|---|
| 2025.12.30 | ₩53,735 | ₩53,735 | ₩53,025 | ₩53,025 | -1.32% | 10.6만 |
|---|
| 2025.12.29 | ₩54,110 | ₩54,753 | ₩53,628 | ₩53,775 | -0.62% | 12.1만 |
|---|
| 2025.12.26 | ₩54,257 | ₩54,472 | ₩53,842 | ₩54,043 | -0.40% | 8만 |
|---|
| 2025.12.24 | ₩54,566 | ₩55,450 | ₩54,311 | ₩54,445 | -0.22% | 7.9만 |
|---|
| 2025.12.23 | ₩54,994 | ₩55,316 | ₩54,525 | ₩54,633 | -0.66% | 14.1만 |
|---|
| 2025.12.22 | ₩55,597 | ₩56,133 | ₩55,182 | ₩55,222 | -0.67% | 15.9만 |
|---|
| 2025.12.19 | ₩56,375 | ₩56,924 | ₩55,249 | ₩55,597 | -1.38% | 78.9만 |
|---|
| 2025.12.18 | ₩57,031 | ₩57,205 | ₩56,509 | ₩56,522 | -0.89% | 15.7만 |
|---|
| 2025.12.17 | ₩56,401 | ₩57,393 | ₩56,401 | ₩56,777 | +0.67% | 22.6만 |
|---|
| 2025.12.16 | ₩57,447 | ₩57,447 | ₩56,388 | ₩56,495 | -1.66% | 20.1만 |
|---|
| 2025.12.15 | ₩56,884 | ₩57,554 | ₩56,830 | ₩57,299 | +0.73% | 31만 |
|---|
| 2025.12.12 | ₩56,951 | ₩56,951 | ₩55,919 | ₩56,535 | -0.73% | 19.9만 |
|---|
| 2025.12.11 | ₩56,174 | ₩56,978 | ₩56,174 | ₩56,442 | +0.48% | 16.1만 |
|---|
| 2025.12.10 | ₩54,592 | ₩56,509 | ₩54,083 | ₩56,160 | +2.87% | 23.3만 |
|---|
| 2025.12.09 | ₩54,338 | ₩55,088 | ₩53,668 | ₩54,726 | +0.72% | 15.5만 |
|---|
| 2025.12.08 | ₩54,070 | ₩54,767 | ₩53,936 | ₩54,150 | +0.15% | 17.9만 |
|---|
| 2025.12.05 | ₩53,494 | ₩54,003 | ₩53,226 | ₩53,762 | +0.50% | 14만 |
|---|
| 2025.12.04 | ₩53,842 | ₩54,338 | ₩53,654 | ₩53,775 | -0.12% | 15.8만 |
|---|
| 2025.12.03 | ₩53,681 | ₩54,539 | ₩53,494 | ₩54,177 | +0.92% | 16.6만 |
|---|
| 2025.12.02 | ₩53,628 | ₩53,842 | ₩53,306 | ₩53,413 | -0.40% | 15만 |
|---|
| 2025.12.01 | ₩52,355 | ₩53,721 | ₩51,283 | ₩53,467 | +2.12% | 25.7만 |
|---|
| 2025.11.28 | ₩52,998 | ₩53,802 | ₩52,663 | ₩52,904 | -0.18% | 17.4만 |
|---|
| 2025.11.26 | ₩54,083 | ₩54,458 | ₩52,877 | ₩52,917 | -2.16% | 47.3만 |
|---|
| 2025.11.25 | ₩53,601 | ₩54,807 | ₩53,601 | ₩54,445 | +1.58% | 23.4만 |
|---|
| 2025.11.24 | ₩52,703 | ₩54,780 | ₩52,529 | ₩53,279 | +1.09% | 20.9만 |
|---|
| 2025.11.21 | ₩51,095 | ₩53,400 | ₩51,095 | ₩52,917 | +3.57% | 23.3만 |
|---|
| 2025.11.20 | ₩51,363 | ₩51,979 | ₩50,773 | ₩50,881 | -0.94% | 19.5만 |
|---|
| 2025.11.19 | ₩50,237 | ₩50,974 | ₩50,237 | ₩50,800 | +1.12% | 23.3만 |
|---|
| 2025.11.18 | ₩49,541 | ₩50,505 | ₩49,541 | ₩50,331 | +1.60% | 18.2만 |
|---|
| 2025.11.17 | ₩51,390 | ₩51,658 | ₩49,514 | ₩49,554 | -3.57% | 21.5만 |
|---|
| 2025.11.14 | ₩51,256 | ₩51,805 | ₩50,639 | ₩51,685 | +0.84% | 18.4만 |
|---|
| 2025.11.13 | ₩51,430 | ₩52,167 | ₩50,747 | ₩51,631 | +0.39% | 20만 |
|---|
| 2025.11.12 | ₩52,462 | ₩53,587 | ₩52,180 | ₩52,368 | -0.18% | 27만 |
|---|
| 2025.11.11 | ₩51,752 | ₩52,904 | ₩51,323 | ₩52,623 | +1.68% | 18.3만 |
|---|
| 2025.11.10 | ₩51,484 | ₩52,100 | ₩50,398 | ₩51,792 | +0.60% | 19.5만 |
|---|
| 2025.11.07 | ₩50,907 | ₩51,323 | ₩50,251 | ₩51,256 | +0.68% | 19.2만 |
|---|
| 2025.11.06 | ₩50,639 | ₩51,296 | ₩50,050 | ₩50,894 | +0.50% | 16.9만 |
|---|
| 2025.11.05 | ₩49,648 | ₩51,095 | ₩49,447 | ₩50,854 | +2.43% | 17.4만 |
|---|
| 2025.11.04 | ₩49,340 | ₩50,170 | ₩48,763 | ₩49,835 | +1.00% | 19.5만 |
|---|
| 2025.11.03 | ₩49,259 | ₩50,010 | ₩48,415 | ₩49,608 | +0.71% | 20.9만 |
|---|
| 2025.10.31 | ₩49,273 | ₩49,460 | ₩48,536 | ₩49,098 | -0.35% | 20.4만 |
|---|
| 2025.10.30 | ₩48,335 | ₩49,500 | ₩48,214 | ₩49,192 | +1.77% | 30.3만 |
|---|
| 2025.10.29 | ₩49,232 | ₩49,782 | ₩47,812 | ₩48,174 | -2.15% | 20.5만 |
|---|
| 2025.10.28 | ₩49,058 | ₩49,648 | ₩48,804 | ₩49,634 | +1.17% | 18.1만 |
|---|
| 2025.10.27 | ₩48,830 | ₩49,541 | ₩48,428 | ₩49,286 | +0.93% | 18.5만 |
|---|
| 2025.10.24 | ₩49,326 | ₩49,581 | ₩48,777 | ₩48,830 | -1.01% | 13.8만 |
|---|
| 2025.10.23 | ₩47,892 | ₩49,125 | ₩46,928 | ₩48,656 | +1.59% | 18만 |
|---|
| 2025.10.22 | ₩48,080 | ₩48,522 | ₩47,732 | ₩47,825 | -0.53% | 13.8만 |
|---|
| 2025.10.21 | ₩47,611 | ₩48,268 | ₩47,611 | ₩47,986 | +0.79% | 8만 |
|---|
| 2025.10.20 | ₩47,155 | ₩48,013 | ₩46,686 | ₩47,825 | +1.42% | 10만 |
|---|
| 2025.10.17 | ₩46,901 | ₩47,155 | ₩46,525 | ₩46,887 | -0.03% | 17.6만 |
|---|
| 2025.10.16 | ₩48,616 | ₩48,616 | ₩46,070 | ₩46,432 | -4.49% | 14.7만 |
|---|
| 2025.10.15 | ₩49,822 | ₩49,822 | ₩48,281 | ₩48,790 | -2.07% | 19.3만 |
|---|
| 2025.10.14 | ₩47,531 | ₩49,701 | ₩47,531 | ₩49,621 | +4.40% | 17.6만 |
|---|
| 2025.10.13 | ₩48,120 | ₩48,495 | ₩47,531 | ₩47,986 | -0.28% | 9.9만 |
|---|
| 2025.10.10 | ₩49,085 | ₩49,809 | ₩47,450 | ₩47,557 | -3.11% | 16.9만 |
|---|