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 | ₩65,181 | ₩65,248 | ₩64,350 | ₩64,430 | -1.15% | 14.9만 |
| 2026.10.08 | ₩64,685 | ₩65,476 | ₩64,323 | ₩65,355 | +1.04% | 25.6만 |
| 2026.10.07 | ₩64,765 | ₩65,825 | ₩64,336 | ₩64,873 | +0.17% | 25만 |
| 2026.10.06 | ₩66,214 | ₩66,415 | ₩65,396 | ₩65,449 | -1.15% | 17.6만 |
| 2026.10.05 | ₩66,442 | ₩66,495 | ₩65,744 | ₩66,013 | -0.65% | 29.9만 |
| 2026.10.02 | ₩66,147 | ₩66,938 | ₩65,945 | ₩66,562 | +0.63% | 35.3만 |
| 2026.10.01 | ₩64,457 | ₩65,771 | ₩63,559 | ₩65,718 | +1.96% | 26.4만 |
| 2026.09.30 | ₩65,382 | ₩65,570 | ₩64,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,859 |
| -0.80% |
| 34.1만 |
| 2026.09.29 | ₩65,811 | ₩66,147 | ₩64,752 | ₩65,382 | -0.65% | 25.7만 |
|---|
| 2026.09.28 | ₩66,830 | ₩66,911 | ₩65,771 | ₩65,852 | -1.46% | 31.1만 |
|---|
| 2026.09.25 | ₩66,804 | ₩67,166 | ₩66,375 | ₩66,804 | 0.00% | 31.3만 |
|---|
| 2026.09.24 | ₩65,986 | ₩66,603 | ₩65,516 | ₩66,509 | +0.79% | 25.9만 |
|---|
| 2026.09.23 | ₩66,026 | ₩66,428 | ₩65,597 | ₩65,838 | -0.28% | 24.1만 |
|---|
| 2026.09.22 | ₩66,804 | ₩67,179 | ₩65,986 | ₩66,039 | -1.14% | 30.2만 |
|---|
| 2026.09.21 | ₩67,260 | ₩67,461 | ₩66,401 | ₩66,455 | -1.20% | 23.5만 |
|---|
| 2026.09.18 | ₩66,093 | ₩67,313 | ₩65,624 | ₩67,273 | +1.79% | 128.2만 |
|---|
| 2026.09.17 | ₩67,367 | ₩67,380 | ₩66,442 | ₩66,495 | -1.29% | 21.5만 |
|---|
| 2026.09.16 | ₩67,635 | ₩67,715 | ₩65,798 | ₩66,857 | -1.15% | 33.3만 |
|---|
| 2026.09.15 | ₩67,675 | ₩68,386 | ₩67,501 | ₩67,796 | +0.18% | 24.2만 |
|---|
| 2026.09.14 | ₩67,032 | ₩67,943 | ₩67,032 | ₩67,756 | +1.08% | 24.3만 |
|---|
| 2026.09.11 | ₩67,876 | ₩68,118 | ₩66,576 | ₩67,032 | -1.24% | 23.6만 |
|---|
| 2026.09.10 | ₩66,549 | ₩67,260 | ₩65,852 | ₩67,219 | +1.01% | 15.5만 |
|---|
| 2026.09.09 | ₩66,509 | ₩67,005 | ₩66,214 | ₩66,549 | +0.06% | 17.1만 |
|---|
| 2026.09.08 | ₩67,635 | ₩67,662 | ₩66,884 | ₩66,978 | -0.97% | 22.2만 |
|---|
| 2026.09.04 | ₩66,790 | ₩67,957 | ₩66,790 | ₩67,903 | +1.67% | 19만 |
|---|
| 2026.09.03 | ₩67,313 | ₩67,796 | ₩67,152 | ₩67,192 | -0.18% | 13.9만 |
|---|
| 2026.09.02 | ₩66,308 | ₩67,300 | ₩65,999 | ₩66,884 | +0.87% | 29.2만 |
|---|
| 2026.09.01 | ₩66,334 | ₩66,857 | ₩65,543 | ₩65,972 | -0.55% | 18.8만 |
|---|
| 2026.08.31 | ₩66,750 | ₩66,750 | ₩66,039 | ₩66,348 | -0.60% | 21.5만 |
|---|
| 2026.08.28 | ₩66,978 | ₩67,327 | ₩66,562 | ₩66,763 | -0.32% | 21.7만 |
|---|
| 2026.08.27 | ₩66,455 | ₩66,898 | ₩65,490 | ₩66,830 | +0.56% | 30만 |
|---|
| 2026.08.26 | ₩67,179 | ₩67,434 | ₩66,710 | ₩66,857 | -0.48% | 25.7만 |
|---|
| 2026.08.25 | ₩67,487 | ₩67,581 | ₩66,830 | ₩67,032 | -0.68% | 23.3만 |
|---|
| 2026.08.24 | ₩67,622 | ₩68,131 | ₩67,313 | ₩67,380 | -0.36% | 19.4만 |
|---|
| 2026.08.21 | ₩67,648 | ₩67,876 | ₩66,777 | ₩67,555 | -0.14% | 18.7만 |
|---|
| 2026.08.20 | ₩66,830 | ₩67,434 | ₩66,562 | ₩67,313 | +0.72% | 17.4만 |
|---|
| 2026.08.19 | ₩68,332 | ₩68,332 | ₩66,938 | ₩67,192 | -1.67% | 29.4만 |
|---|
| 2026.08.18 | ₩68,212 | ₩68,319 | ₩67,407 | ₩68,051 | -0.24% | 16.1만 |
|---|
| 2026.08.17 | ₩68,547 | ₩68,815 | ₩68,252 | ₩68,386 | -0.23% | 22.4만 |
|---|
| 2026.08.14 | ₩68,761 | ₩69,190 | ₩68,493 | ₩68,574 | -0.27% | 16.4만 |
|---|
| 2026.08.13 | ₩69,445 | ₩69,754 | ₩68,895 | ₩69,137 | -0.44% | 22.4만 |
|---|
| 2026.08.12 | ₩68,775 | ₩69,150 | ₩68,507 | ₩69,016 | +0.35% | 21.6만 |
|---|
| 2026.08.11 | ₩68,145 | ₩68,962 | ₩68,145 | ₩68,775 | +0.92% | 16.5만 |
|---|
| 2026.08.10 | ₩67,903 | ₩68,453 | ₩67,622 | ₩68,091 | +0.28% | 23.4만 |
|---|
| 2026.08.07 | ₩68,962 | ₩69,164 | ₩68,091 | ₩68,212 | -1.09% | 29.9만 |
|---|
| 2026.08.06 | ₩70,934 | ₩71,162 | ₩69,257 | ₩69,257 | -2.36% | 24.6만 |
|---|
| 2026.08.05 | ₩70,800 | ₩70,800 | ₩70,102 | ₩70,531 | -0.38% | 15.7만 |
|---|
| 2026.08.04 | ₩70,236 | ₩71,095 | ₩69,915 | ₩70,639 | +0.57% | 26.7만 |
|---|
| 2026.08.03 | ₩70,920 | ₩70,974 | ₩69,968 | ₩70,236 | -0.96% | 25.2만 |
|---|
| 2026.07.31 | ₩70,062 | ₩70,558 | ₩69,204 | ₩69,928 | -0.19% | 27.9만 |
|---|
| 2026.07.30 | ₩71,175 | ₩71,564 | ₩69,955 | ₩70,008 | -1.64% | 18.8만 |
|---|
| 2026.07.29 | ₩71,202 | ₩71,738 | ₩70,679 | ₩71,001 | -0.28% | 40.2만 |
|---|
| 2026.07.28 | ₩70,250 | ₩71,738 | ₩70,196 | ₩71,550 | +1.85% | 33.3만 |
|---|
| 2026.07.27 | ₩69,727 | ₩70,773 | ₩69,727 | ₩69,901 | +0.25% | 25.9만 |
|---|
| 2026.07.24 | ₩68,815 | ₩69,888 | ₩68,708 | ₩69,445 | +0.92% | 32.5만 |
|---|
| 2026.07.23 | ₩68,386 | ₩68,802 | ₩65,691 | ₩68,359 | -0.04% | 62만 |
|---|
| 2026.07.22 | ₩66,603 | ₩66,817 | ₩65,932 | ₩66,509 | -0.14% | 30.4만 |
|---|
| 2026.07.21 | ₩66,522 | ₩66,938 | ₩66,133 | ₩66,857 | +0.50% | 28.9만 |
|---|
| 2026.07.20 | ₩66,991 | ₩67,058 | ₩66,281 | ₩66,763 | -0.34% | 21.6만 |
|---|
| 2026.07.17 | ₩67,702 | ₩67,809 | ₩66,442 | ₩67,005 | -1.03% | 31.5만 |
|---|
| 2026.07.16 | ₩65,878 | ₩68,399 | ₩65,878 | ₩68,091 | +3.36% | 30.5만 |
|---|
| 2026.07.15 | ₩65,637 | ₩66,562 | ₩65,503 | ₩66,147 | +0.78% | 23.7만 |
|---|
| 2026.07.14 | ₩65,543 | ₩65,852 | ₩65,302 | ₩65,463 | -0.12% | 23.3만 |
|---|
| 2026.07.13 | ₩65,503 | ₩65,704 | ₩65,060 | ₩65,543 | +0.06% | 23.1만 |
|---|
| 2026.07.10 | ₩65,436 | ₩65,999 | ₩65,114 | ₩65,369 | -0.10% | 25.6만 |
|---|
| 2026.07.09 | ₩64,564 | ₩65,838 | ₩64,229 | ₩65,503 | +1.45% | 19.5만 |
|---|
| 2026.07.08 | ₩65,248 | ₩65,382 | ₩64,377 | ₩64,564 | -1.05% | 23.6만 |
|---|
| 2026.07.07 | ₩66,308 | ₩67,099 | ₩65,355 | ₩65,382 | -1.40% | 21.6만 |
|---|
| 2026.07.06 | ₩65,771 | ₩66,321 | ₩65,490 | ₩66,187 | +0.63% | 20.8만 |
|---|
| 2026.07.02 | ₩67,581 | ₩67,581 | ₩65,476 | ₩65,878 | -2.52% | 25만 |
|---|
| 2026.07.01 | ₩66,013 | ₩67,340 | ₩65,785 | ₩66,938 | +1.40% | 26.4만 |
|---|
| 2026.06.30 | ₩65,637 | ₩65,892 | ₩64,672 | ₩65,811 | +0.27% | 19.1만 |
|---|
| 2026.06.29 | ₩65,798 | ₩66,361 | ₩64,739 | ₩65,758 | -0.06% | 27만 |
|---|
| 2026.06.26 | ₩66,160 | ₩66,348 | ₩64,873 | ₩66,053 | -0.16% | 62.4만 |
|---|
| 2026.06.25 | ₩65,128 | ₩67,032 | ₩64,618 | ₩65,771 | +0.99% | 21.6만 |
|---|
| 2026.06.24 | ₩64,712 | ₩65,543 | ₩64,591 | ₩65,128 | +0.64% | 28.8만 |
|---|
| 2026.06.23 | ₩63,666 | ₩64,765 | ₩62,647 | ₩64,578 | +1.43% | 28.6만 |
|---|
| 2026.06.22 | ₩62,915 | ₩63,760 | ₩62,915 | ₩63,438 | +0.83% | 25.1만 |
|---|
| 2026.06.18 | ₩63,210 | ₩63,210 | ₩62,526 | ₩62,808 | -0.64% | 67.1만 |
|---|
| 2026.06.17 | ₩63,116 | ₩64,162 | ₩61,869 | ₩62,419 | -1.10% | 35.9만 |
|---|
| 2026.06.16 | ₩63,880 | ₩64,202 | ₩62,928 | ₩63,451 | -0.67% | 26.8만 |
|---|
| 2026.06.15 | ₩64,806 | ₩65,302 | ₩63,170 | ₩63,371 | -2.21% | 27.1만 |
|---|
| 2026.06.12 | ₩63,532 | ₩64,256 | ₩62,808 | ₩64,162 | +0.99% | 21.5만 |
|---|
| 2026.06.11 | ₩63,478 | ₩63,693 | ₩62,580 | ₩63,210 | -0.42% | 21.2만 |
|---|
| 2026.06.10 | ₩62,580 | ₩63,639 | ₩62,580 | ₩63,344 | +1.22% | 23.2만 |
|---|
| 2026.06.09 | ₩61,950 | ₩63,076 | ₩61,614 | ₩62,365 | +0.67% | 22.9만 |
|---|
| 2026.06.08 | ₩61,507 | ₩62,043 | ₩61,400 | ₩61,614 | +0.17% | 18.6만 |
|---|
| 2026.06.05 | ₩60,327 | ₩61,869 | ₩60,327 | ₩61,145 | +1.36% | 24.5만 |
|---|
| 2026.06.04 | ₩59,643 | ₩60,917 | ₩59,523 | ₩60,796 | +1.93% | 25.1만 |
|---|
| 2026.06.03 | ₩60,488 | ₩60,488 | ₩59,053 | ₩59,093 | -2.31% | 24.4만 |
|---|
| 2026.06.02 | ₩59,147 | ₩61,011 | ₩59,147 | ₩60,796 | +2.79% | 20.7만 |
|---|
| 2026.06.01 | ₩60,247 | ₩61,185 | ₩59,147 | ₩59,456 | -1.31% | 17.5만 |
|---|
| 2026.05.29 | ₩60,059 | ₩60,890 | ₩59,965 | ₩60,461 | +0.67% | 21.6만 |
|---|
| 2026.05.28 | ₩60,086 | ₩60,595 | ₩59,456 | ₩60,233 | +0.25% | 17만 |
|---|
| 2026.05.27 | ₩60,796 | ₩61,011 | ₩60,072 | ₩60,273 | -0.86% | 19만 |
|---|
| 2026.05.26 | ₩60,408 | ₩61,065 | ₩60,086 | ₩60,796 | +0.64% | 22.2만 |
|---|
| 2026.05.22 | ₩60,354 | ₩60,823 | ₩60,046 | ₩60,153 | -0.33% | 24.7만 |
|---|
| 2026.05.21 | ₩59,818 | ₩60,448 | ₩59,402 | ₩60,314 | +0.83% | 27.8만 |
|---|
| 2026.05.20 | ₩59,201 | ₩60,501 | ₩58,731 | ₩60,287 | +1.83% | 29.5만 |
|---|
| 2026.05.19 | ₩59,429 | ₩59,737 | ₩58,691 | ₩59,201 | -0.38% | 26.5만 |
|---|
| 2026.05.18 | ₩58,061 | ₩59,375 | ₩58,061 | ₩59,362 | +2.24% | 23.9만 |
|---|
| 2026.05.15 | ₩58,664 | ₩58,678 | ₩57,766 | ₩58,061 | -1.03% | 32.5만 |
|---|
| 2026.05.14 | ₩58,530 | ₩59,241 | ₩58,490 | ₩58,772 | +0.41% | 28.2만 |
|---|
| 2026.05.13 | ₩58,664 | ₩59,214 | ₩58,383 | ₩58,624 | -0.07% | 30.6만 |
|---|
| 2026.05.12 | ₩59,268 | ₩59,295 | ₩57,940 | ₩59,040 | -0.38% | 29.1만 |
|---|
| 2026.05.11 | ₩59,697 | ₩60,193 | ₩58,745 | ₩59,040 | -1.10% | 31.7만 |
|---|
| 2026.05.08 | ₩59,657 | ₩59,831 | ₩59,415 | ₩59,697 | +0.07% | 26.3만 |
|---|
| 2026.05.07 | ₩59,818 | ₩60,421 | ₩59,616 | ₩59,710 | -0.18% | 31.4만 |
|---|
| 2026.05.06 | ₩60,193 | ₩60,568 | ₩59,375 | ₩59,724 | -0.78% | 36.4만 |
|---|
| 2026.05.05 | ₩58,986 | ₩60,381 | ₩58,946 | ₩60,032 | +1.77% | 24.6만 |
|---|
| 2026.05.04 | ₩59,013 | ₩59,603 | ₩58,597 | ₩58,772 | -0.41% | 26.7만 |
|---|
| 2026.05.01 | ₩59,120 | ₩59,791 | ₩58,852 | ₩59,375 | +0.43% | 27.7만 |
|---|
| 2026.04.30 | ₩58,718 | ₩59,643 | ₩58,222 | ₩59,174 | +0.78% | 26.8만 |
|---|
| 2026.04.29 | ₩59,268 | ₩59,603 | ₩58,302 | ₩58,691 | -0.97% | 27.3만 |
|---|
| 2026.04.28 | ₩59,456 | ₩60,193 | ₩59,348 | ₩59,576 | +0.20% | 27.4만 |
|---|
| 2026.04.27 | ₩57,820 | ₩59,348 | ₩57,820 | ₩59,093 | +2.20% | 32.2만 |
|---|
| 2026.04.24 | ₩58,088 | ₩58,906 | ₩56,881 | ₩57,954 | -0.23% | 19.7만 |
|---|
| 2026.04.23 | ₩58,235 | ₩58,651 | ₩57,149 | ₩58,383 | +0.25% | 21.5만 |
|---|
| 2026.04.22 | ₩58,423 | ₩58,879 | ₩57,900 | ₩58,208 | -0.37% | 18.1만 |
|---|
| 2026.04.21 | ₩59,228 | ₩59,590 | ₩58,115 | ₩58,249 | -1.65% | 14.3만 |
|---|
| 2026.04.20 | ₩59,000 | ₩59,737 | ₩59,000 | ₩59,482 | +0.82% | 20.2만 |
|---|
| 2026.04.17 | ₩58,959 | ₩60,166 | ₩58,758 | ₩59,201 | +0.41% | 22.2만 |
|---|
| 2026.04.16 | ₩58,423 | ₩58,651 | ₩58,061 | ₩58,222 | -0.34% | 19.7만 |
|---|
| 2026.04.15 | ₩58,678 | ₩58,986 | ₩57,994 | ₩58,557 | -0.21% | 13.2만 |
|---|
| 2026.04.14 | ₩58,758 | ₩59,080 | ₩57,913 | ₩58,825 | +0.11% | 19만 |
|---|
| 2026.04.13 | ₩58,597 | ₩58,946 | ₩58,074 | ₩58,852 | +0.43% | 17.8만 |
|---|
| 2026.04.10 | ₩59,737 | ₩59,858 | ₩58,436 | ₩58,745 | -1.66% | 15.3만 |
|---|
| 2026.04.09 | ₩58,262 | ₩59,965 | ₩58,208 | ₩59,737 | +2.53% | 23.8만 |
|---|
| 2026.04.08 | ₩59,000 | ₩59,536 | ₩58,329 | ₩58,651 | -0.59% | 29.2만 |
|---|
| 2026.04.07 | ₩56,988 | ₩57,927 | ₩56,988 | ₩57,806 | +1.44% | 17.8만 |
|---|
| 2026.04.06 | ₩56,720 | ₩57,632 | ₩56,519 | ₩57,605 | +1.56% | 16만 |
|---|
| 2026.04.02 | ₩55,942 | ₩57,015 | ₩55,768 | ₩57,002 | +1.89% | 14.3만 |
|---|
| 2026.04.01 | ₩56,117 | ₩57,069 | ₩56,036 | ₩56,693 | +1.03% | 18.9만 |
|---|
| 2026.03.31 | ₩56,063 | ₩56,626 | ₩55,312 | ₩56,090 | +0.05% | 22만 |
|---|
| 2026.03.30 | ₩55,285 | ₩55,634 | ₩54,829 | ₩55,379 | +0.17% | 32.9만 |
|---|
| 2026.03.27 | ₩54,910 | ₩55,245 | ₩54,534 | ₩54,896 | -0.02% | 17.2만 |
|---|
| 2026.03.26 | ₩54,722 | ₩55,553 | ₩54,722 | ₩55,299 | +1.05% | 14.8만 |
|---|
| 2026.03.25 | ₩55,567 | ₩55,781 | ₩54,883 | ₩55,205 | -0.65% | 18.7만 |
|---|
| 2026.03.24 | ₩54,360 | ₩55,768 | ₩54,360 | ₩55,084 | +1.33% | 22.8만 |
|---|
| 2026.03.23 | ₩54,642 | ₩56,036 | ₩54,092 | ₩54,910 | +0.49% | 38.3만 |
|---|
| 2026.03.20 | ₩53,824 | ₩54,199 | ₩52,966 | ₩53,529 | -0.55% | 126.7만 |
|---|
| 2026.03.19 | ₩52,764 | ₩54,280 | ₩52,443 | ₩53,824 | +2.01% | 24.5만 |
|---|
| 2026.03.18 | ₩53,408 | ₩53,596 | ₩52,697 | ₩53,086 | -0.60% | 33.5만 |
|---|
| 2026.03.17 | ₩54,427 | ₩54,963 | ₩53,314 | ₩53,582 | -1.55% | 20.8만 |
|---|
| 2026.03.16 | ₩54,172 | ₩54,682 | ₩53,783 | ₩53,864 | -0.57% | 25.1만 |
|---|
| 2026.03.13 | ₩54,320 | ₩54,762 | ₩53,301 | ₩53,904 | -0.77% | 18.8만 |
|---|
| 2026.03.12 | ₩52,536 | ₩54,199 | ₩52,215 | ₩54,105 | +2.99% | 19.6만 |
|---|
| 2026.03.11 | ₩53,931 | ₩54,092 | ₩53,006 | ₩53,690 | -0.45% | 28.3만 |
|---|
| 2026.03.10 | ₩53,877 | ₩55,379 | ₩53,556 | ₩54,306 | +0.80% | 33만 |
|---|
| 2026.03.09 | ₩53,596 | ₩54,441 | ₩52,362 | ₩54,038 | +0.83% | 27.9만 |
|---|
| 2026.03.06 | ₩54,199 | ₩54,776 | ₩53,435 | ₩54,615 | +0.77% | 22만 |
|---|
| 2026.03.05 | ₩56,532 | ₩57,136 | ₩55,084 | ₩55,674 | -1.52% | 23.3만 |
|---|
| 2026.03.04 | ₩57,431 | ₩57,592 | ₩56,935 | ₩57,122 | -0.54% | 22.8만 |
|---|
| 2026.03.03 | ₩56,224 | ₩57,417 | ₩55,218 | ₩57,163 | +1.67% | 40.4만 |
|---|
| 2026.03.02 | ₩55,299 | ₩57,753 | ₩53,703 | ₩57,511 | +4.00% | 32.6만 |
|---|
| 2026.02.27 | ₩57,913 | ₩58,490 | ₩55,822 | ₩56,063 | -3.20% | 41만 |
|---|
| 2026.02.26 | ₩59,281 | ₩60,220 | ₩58,423 | ₩58,959 | -0.54% | 29.6만 |
|---|
| 2026.02.25 | ₩57,833 | ₩59,120 | ₩57,833 | ₩59,080 | +2.16% | 23.1만 |
|---|
| 2026.02.24 | ₩57,592 | ₩58,302 | ₩56,760 | ₩57,833 | +0.42% | 25.8만 |
|---|
| 2026.02.23 | ₩59,536 | ₩60,166 | ₩57,069 | ₩57,672 | -3.13% | 33.2만 |
|---|
| 2026.02.20 | ₩59,697 | ₩60,139 | ₩59,107 | ₩59,911 | +0.36% | 36만 |
|---|
| 2026.02.19 | ₩58,503 | ₩59,751 | ₩58,276 | ₩59,697 | +2.04% | 34.5만 |
|---|
| 2026.02.18 | ₩58,959 | ₩59,965 | ₩58,772 | ₩59,000 | +0.07% | 27.6만 |
|---|
| 2026.02.17 | ₩58,611 | ₩59,375 | ₩58,115 | ₩58,959 | +0.59% | 23.8만 |
|---|
| 2026.02.13 | ₩58,061 | ₩58,651 | ₩57,297 | ₩58,571 | +0.88% | 21.7만 |
|---|
| 2026.02.12 | ₩58,852 | ₩59,107 | ₩56,425 | ₩58,155 | -1.18% | 22.2만 |
|---|
| 2026.02.11 | ₩59,509 | ₩59,952 | ₩58,651 | ₩58,866 | -1.08% | 24.1만 |
|---|
| 2026.02.10 | ₩59,362 | ₩60,072 | ₩58,638 | ₩59,067 | -0.50% | 23.5만 |
|---|
| 2026.02.09 | ₩59,000 | ₩59,885 | ₩58,946 | ₩59,375 | +0.64% | 20.7만 |
|---|
| 2026.02.06 | ₩59,321 | ₩59,616 | ₩58,798 | ₩59,174 | -0.25% | 17.7만 |
|---|
| 2026.02.05 | ₩58,973 | ₩59,616 | ₩57,753 | ₩59,161 | +0.32% | 22.3만 |
|---|
| 2026.02.04 | ₩58,812 | ₩59,362 | ₩57,417 | ₩58,906 | +0.16% | 22.1만 |
|---|
| 2026.02.03 | ₩57,846 | ₩59,040 | ₩55,594 | ₩58,316 | +0.81% | 26.8만 |
|---|
| 2026.02.02 | ₩57,216 | ₩58,517 | ₩56,479 | ₩57,940 | +1.27% | 20.4만 |
|---|
| 2026.01.30 | ₩56,224 | ₩57,270 | ₩55,312 | ₩57,176 | +1.69% | 32.1만 |
|---|
| 2026.01.29 | ₩56,291 | ₩56,868 | ₩55,741 | ₩56,452 | +0.29% | 39.9만 |
|---|
| 2026.01.28 | ₩56,519 | ₩57,002 | ₩55,902 | ₩55,902 | -1.09% | 20.5만 |
|---|
| 2026.01.27 | ₩56,452 | ₩56,921 | ₩56,009 | ₩56,465 | +0.02% | 19.5만 |
|---|
| 2026.01.26 | ₩56,023 | ₩58,034 | ₩55,795 | ₩56,291 | +0.48% | 24.8만 |
|---|
| 2026.01.23 | ₩57,471 | ₩57,498 | ₩54,843 | ₩55,084 | -4.15% | 19.8만 |
|---|
| 2026.01.22 | ₩56,680 | ₩58,866 | ₩56,680 | ₩57,887 | +2.13% | 28.1만 |
|---|
| 2026.01.21 | ₩54,186 | ₩56,345 | ₩53,864 | ₩56,237 | +3.79% | 19.7만 |
|---|
| 2026.01.20 | ₩53,435 | ₩54,333 | ₩53,435 | ₩53,904 | +0.88% | 14.5만 |
|---|
| 2026.01.16 | ₩54,615 | ₩54,816 | ₩54,159 | ₩54,280 | -0.61% | 11.3만 |
|---|
| 2026.01.15 | ₩53,596 | ₩55,057 | ₩53,596 | ₩54,736 | +2.13% | 9.7만 |
|---|
| 2026.01.14 | ₩52,966 | ₩53,636 | ₩52,845 | ₩53,623 | +1.24% | 13만 |
|---|
| 2026.01.13 | ₩53,515 | ₩53,582 | ₩52,697 | ₩52,912 | -1.13% | 11.5만 |
|---|
| 2026.01.12 | ₩53,140 | ₩53,515 | ₩52,818 | ₩53,247 | +0.20% | 13.6만 |
|---|
| 2026.01.09 | ₩54,172 | ₩54,534 | ₩53,448 | ₩53,529 | -1.19% | 13.1만 |
|---|
| 2026.01.08 | ₩52,711 | ₩54,320 | ₩52,711 | ₩54,146 | +2.72% | 12.1만 |
|---|
| 2026.01.07 | ₩53,542 | ₩53,623 | ₩52,496 | ₩53,033 | -0.95% | 13.7만 |
|---|
| 2026.01.06 | ₩53,381 | ₩53,489 | ₩52,738 | ₩53,435 | +0.10% | 12만 |
|---|
| 2026.01.05 | ₩52,443 | ₩54,280 | ₩52,376 | ₩53,623 | +2.25% | 17만 |
|---|
| 2026.01.02 | ₩52,885 | ₩52,925 | ₩52,067 | ₩52,617 | -0.51% | 13.9만 |
|---|
| 2025.12.31 | ₩53,247 | ₩53,247 | ₩52,711 | ₩52,764 | -0.91% | 19.6만 |
|---|
| 2025.12.30 | ₩53,770 | ₩53,770 | ₩53,059 | ₩53,059 | -1.32% | 10.6만 |
|---|
| 2025.12.29 | ₩54,146 | ₩54,789 | ₩53,663 | ₩53,810 | -0.62% | 12.1만 |
|---|
| 2025.12.26 | ₩54,293 | ₩54,508 | ₩53,877 | ₩54,078 | -0.40% | 8만 |
|---|
| 2025.12.24 | ₩54,601 | ₩55,486 | ₩54,347 | ₩54,481 | -0.22% | 7.9만 |
|---|
| 2025.12.23 | ₩55,031 | ₩55,352 | ₩54,561 | ₩54,668 | -0.66% | 14.1만 |
|---|
| 2025.12.22 | ₩55,634 | ₩56,170 | ₩55,218 | ₩55,258 | -0.67% | 15.9만 |
|---|
| 2025.12.19 | ₩56,412 | ₩56,961 | ₩55,285 | ₩55,634 | -1.38% | 78.9만 |
|---|
| 2025.12.18 | ₩57,069 | ₩57,243 | ₩56,546 | ₩56,559 | -0.89% | 15.7만 |
|---|
| 2025.12.17 | ₩56,438 | ₩57,431 | ₩56,438 | ₩56,814 | +0.67% | 22.6만 |
|---|
| 2025.12.16 | ₩57,484 | ₩57,484 | ₩56,425 | ₩56,532 | -1.66% | 20.1만 |
|---|
| 2025.12.15 | ₩56,921 | ₩57,592 | ₩56,868 | ₩57,337 | +0.73% | 31만 |
|---|
| 2025.12.12 | ₩56,988 | ₩56,988 | ₩55,956 | ₩56,573 | -0.73% | 19.9만 |
|---|
| 2025.12.11 | ₩56,211 | ₩57,015 | ₩56,211 | ₩56,479 | +0.48% | 16.1만 |
|---|
| 2025.12.10 | ₩54,628 | ₩56,546 | ₩54,119 | ₩56,197 | +2.87% | 23.3만 |
|---|
| 2025.12.09 | ₩54,373 | ₩55,124 | ₩53,703 | ₩54,762 | +0.72% | 15.5만 |
|---|
| 2025.12.08 | ₩54,105 | ₩54,803 | ₩53,971 | ₩54,186 | +0.15% | 17.9만 |
|---|
| 2025.12.05 | ₩53,529 | ₩54,038 | ₩53,261 | ₩53,797 | +0.50% | 14만 |
|---|
| 2025.12.04 | ₩53,877 | ₩54,373 | ₩53,690 | ₩53,810 | -0.12% | 15.8만 |
|---|
| 2025.12.03 | ₩53,716 | ₩54,575 | ₩53,529 | ₩54,213 | +0.92% | 16.6만 |
|---|
| 2025.12.02 | ₩53,663 | ₩53,877 | ₩53,341 | ₩53,448 | -0.40% | 15만 |
|---|
| 2025.12.01 | ₩52,389 | ₩53,757 | ₩51,316 | ₩53,502 | +2.12% | 25.7만 |
|---|
| 2025.11.28 | ₩53,033 | ₩53,837 | ₩52,697 | ₩52,939 | -0.18% | 17.4만 |
|---|
| 2025.11.26 | ₩54,119 | ₩54,494 | ₩52,912 | ₩52,952 | -2.16% | 47.3만 |
|---|
| 2025.11.25 | ₩53,636 | ₩54,843 | ₩53,636 | ₩54,481 | +1.58% | 23.4만 |
|---|
| 2025.11.24 | ₩52,738 | ₩54,816 | ₩52,563 | ₩53,314 | +1.09% | 20.9만 |
|---|
| 2025.11.21 | ₩51,129 | ₩53,435 | ₩51,129 | ₩52,952 | +3.57% | 23.3만 |
|---|
| 2025.11.20 | ₩51,397 | ₩52,014 | ₩50,807 | ₩50,914 | -0.94% | 19.5만 |
|---|
| 2025.11.19 | ₩50,270 | ₩51,008 | ₩50,270 | ₩50,834 | +1.12% | 23.3만 |
|---|
| 2025.11.18 | ₩49,573 | ₩50,539 | ₩49,573 | ₩50,364 | +1.60% | 18.2만 |
|---|
| 2025.11.17 | ₩51,424 | ₩51,692 | ₩49,546 | ₩49,586 | -3.57% | 21.5만 |
|---|
| 2025.11.14 | ₩51,289 | ₩51,839 | ₩50,673 | ₩51,719 | +0.84% | 18.4만 |
|---|
| 2025.11.13 | ₩51,464 | ₩52,201 | ₩50,780 | ₩51,665 | +0.39% | 20만 |
|---|
| 2025.11.12 | ₩52,496 | ₩53,623 | ₩52,215 | ₩52,402 | -0.18% | 27만 |
|---|
| 2025.11.11 | ₩51,786 | ₩52,939 | ₩51,356 | ₩52,657 | +1.68% | 18.3만 |
|---|
| 2025.11.10 | ₩51,517 | ₩52,134 | ₩50,431 | ₩51,826 | +0.60% | 19.5만 |
|---|
| 2025.11.07 | ₩50,941 | ₩51,356 | ₩50,284 | ₩51,289 | +0.68% | 19.2만 |
|---|
| 2025.11.06 | ₩50,673 | ₩51,330 | ₩50,083 | ₩50,927 | +0.50% | 16.9만 |
|---|
| 2025.11.05 | ₩49,680 | ₩51,129 | ₩49,479 | ₩50,887 | +2.43% | 17.4만 |
|---|
| 2025.11.04 | ₩49,372 | ₩50,203 | ₩48,795 | ₩49,868 | +1.00% | 19.5만 |
|---|
| 2025.11.03 | ₩49,291 | ₩50,042 | ₩48,447 | ₩49,640 | +0.71% | 20.9만 |
|---|
| 2025.10.31 | ₩49,305 | ₩49,493 | ₩48,567 | ₩49,131 | -0.35% | 20.4만 |
|---|
| 2025.10.30 | ₩48,366 | ₩49,533 | ₩48,246 | ₩49,224 | +1.77% | 30.3만 |
|---|
| 2025.10.29 | ₩49,265 | ₩49,814 | ₩47,843 | ₩48,205 | -2.15% | 20.5만 |
|---|
| 2025.10.28 | ₩49,090 | ₩49,680 | ₩48,836 | ₩49,667 | +1.17% | 18.1만 |
|---|
| 2025.10.27 | ₩48,862 | ₩49,573 | ₩48,460 | ₩49,318 | +0.93% | 18.5만 |
|---|
| 2025.10.24 | ₩49,359 | ₩49,613 | ₩48,809 | ₩48,862 | -1.01% | 13.8만 |
|---|
| 2025.10.23 | ₩47,924 | ₩49,157 | ₩46,958 | ₩48,688 | +1.59% | 18만 |
|---|
| 2025.10.22 | ₩48,111 | ₩48,554 | ₩47,763 | ₩47,857 | -0.53% | 13.8만 |
|---|
| 2025.10.21 | ₩47,642 | ₩48,299 | ₩47,642 | ₩48,018 | +0.79% | 8만 |
|---|
| 2025.10.20 | ₩47,186 | ₩48,044 | ₩46,717 | ₩47,857 | +1.42% | 10만 |
|---|
| 2025.10.17 | ₩46,932 | ₩47,186 | ₩46,556 | ₩46,918 | -0.03% | 17.6만 |
|---|
| 2025.10.16 | ₩48,648 | ₩48,648 | ₩46,100 | ₩46,462 | -4.49% | 14.7만 |
|---|
| 2025.10.15 | ₩49,855 | ₩49,855 | ₩48,313 | ₩48,822 | -2.07% | 19.3만 |
|---|
| 2025.10.14 | ₩47,562 | ₩49,734 | ₩47,562 | ₩49,654 | +4.40% | 17.6만 |
|---|
| 2025.10.13 | ₩48,152 | ₩48,527 | ₩47,562 | ₩48,018 | -0.28% | 9.9만 |
|---|
| 2025.10.10 | ₩49,117 | ₩49,841 | ₩47,481 | ₩47,589 | -3.11% | 16.9만 |
|---|