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 | ₩65,048 | ₩65,115 | ₩64,219 | ₩64,299 | -1.15% | 14.9만 |
| 2026.10.08 | ₩64,553 | ₩65,343 | ₩64,192 | ₩65,222 | +1.04% | 25.6만 |
| 2026.10.07 | ₩64,634 | ₩65,691 | ₩64,205 | ₩64,741 | +0.17% | 25만 |
| 2026.10.06 | ₩66,079 | ₩66,280 | ₩65,263 | ₩65,316 | -1.15% | 17.6만 |
| 2026.10.05 | ₩66,306 | ₩66,360 | ₩65,610 | ₩65,878 | -0.65% | 29.9만 |
| 2026.10.02 | ₩66,012 | ₩66,801 | ₩65,811 | ₩66,427 | +0.63% | 35.3만 |
| 2026.10.01 | ₩64,326 | ₩65,637 | ₩63,429 | ₩65,584 | +1.96% | 26.4만 |
| 2026.09.30 | ₩65,249 | ₩65,437 | ₩64,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,727 |
| -0.80% |
| 34.1만 |
| 2026.09.29 | ₩65,677 | ₩66,012 | ₩64,620 | ₩65,249 | -0.65% | 25.7만 |
|---|
| 2026.09.28 | ₩66,694 | ₩66,775 | ₩65,637 | ₩65,718 | -1.46% | 31.1만 |
|---|
| 2026.09.25 | ₩66,668 | ₩67,029 | ₩66,239 | ₩66,668 | 0.00% | 31.3만 |
|---|
| 2026.09.24 | ₩65,851 | ₩66,467 | ₩65,383 | ₩66,373 | +0.79% | 25.9만 |
|---|
| 2026.09.23 | ₩65,891 | ₩66,293 | ₩65,463 | ₩65,704 | -0.28% | 24.1만 |
|---|
| 2026.09.22 | ₩66,668 | ₩67,042 | ₩65,851 | ₩65,905 | -1.14% | 30.2만 |
|---|
| 2026.09.21 | ₩67,123 | ₩67,323 | ₩66,266 | ₩66,320 | -1.20% | 23.5만 |
|---|
| 2026.09.18 | ₩65,958 | ₩67,176 | ₩65,490 | ₩67,136 | +1.79% | 128.2만 |
|---|
| 2026.09.17 | ₩67,230 | ₩67,243 | ₩66,306 | ₩66,360 | -1.29% | 21.5만 |
|---|
| 2026.09.16 | ₩67,497 | ₩67,578 | ₩65,664 | ₩66,721 | -1.15% | 33.3만 |
|---|
| 2026.09.15 | ₩67,537 | ₩68,247 | ₩67,363 | ₩67,658 | +0.18% | 24.2만 |
|---|
| 2026.09.14 | ₩66,895 | ₩67,805 | ₩66,895 | ₩67,618 | +1.08% | 24.3만 |
|---|
| 2026.09.11 | ₩67,738 | ₩67,979 | ₩66,440 | ₩66,895 | -1.24% | 23.6만 |
|---|
| 2026.09.10 | ₩66,413 | ₩67,123 | ₩65,718 | ₩67,082 | +1.01% | 15.5만 |
|---|
| 2026.09.09 | ₩66,373 | ₩66,868 | ₩66,079 | ₩66,413 | +0.06% | 17.1만 |
|---|
| 2026.09.08 | ₩67,497 | ₩67,524 | ₩66,748 | ₩66,842 | -0.97% | 22.2만 |
|---|
| 2026.09.04 | ₩66,654 | ₩67,818 | ₩66,654 | ₩67,765 | +1.67% | 19만 |
|---|
| 2026.09.03 | ₩67,176 | ₩67,658 | ₩67,016 | ₩67,056 | -0.18% | 13.9만 |
|---|
| 2026.09.02 | ₩66,173 | ₩67,163 | ₩65,865 | ₩66,748 | +0.87% | 29.2만 |
|---|
| 2026.09.01 | ₩66,199 | ₩66,721 | ₩65,410 | ₩65,838 | -0.55% | 18.8만 |
|---|
| 2026.08.31 | ₩66,614 | ₩66,614 | ₩65,905 | ₩66,213 | -0.60% | 21.5만 |
|---|
| 2026.08.28 | ₩66,842 | ₩67,190 | ₩66,427 | ₩66,627 | -0.32% | 21.7만 |
|---|
| 2026.08.27 | ₩66,320 | ₩66,761 | ₩65,356 | ₩66,694 | +0.56% | 30만 |
|---|
| 2026.08.26 | ₩67,042 | ₩67,297 | ₩66,574 | ₩66,721 | -0.48% | 25.7만 |
|---|
| 2026.08.25 | ₩67,350 | ₩67,444 | ₩66,694 | ₩66,895 | -0.68% | 23.3만 |
|---|
| 2026.08.24 | ₩67,484 | ₩67,992 | ₩67,176 | ₩67,243 | -0.36% | 19.4만 |
|---|
| 2026.08.21 | ₩67,511 | ₩67,738 | ₩66,641 | ₩67,417 | -0.14% | 18.7만 |
|---|
| 2026.08.20 | ₩66,694 | ₩67,297 | ₩66,427 | ₩67,176 | +0.72% | 17.4만 |
|---|
| 2026.08.19 | ₩68,193 | ₩68,193 | ₩66,801 | ₩67,056 | -1.67% | 29.4만 |
|---|
| 2026.08.18 | ₩68,073 | ₩68,180 | ₩67,270 | ₩67,912 | -0.24% | 16.1만 |
|---|
| 2026.08.17 | ₩68,407 | ₩68,675 | ₩68,113 | ₩68,247 | -0.23% | 22.4만 |
|---|
| 2026.08.14 | ₩68,621 | ₩69,050 | ₩68,354 | ₩68,434 | -0.27% | 16.4만 |
|---|
| 2026.08.13 | ₩69,304 | ₩69,612 | ₩68,755 | ₩68,996 | -0.44% | 22.4만 |
|---|
| 2026.08.12 | ₩68,635 | ₩69,009 | ₩68,367 | ₩68,876 | +0.35% | 21.6만 |
|---|
| 2026.08.11 | ₩68,006 | ₩68,822 | ₩68,006 | ₩68,635 | +0.92% | 16.5만 |
|---|
| 2026.08.10 | ₩67,765 | ₩68,314 | ₩67,484 | ₩67,952 | +0.28% | 23.4만 |
|---|
| 2026.08.07 | ₩68,822 | ₩69,023 | ₩67,952 | ₩68,073 | -1.09% | 29.9만 |
|---|
| 2026.08.06 | ₩70,789 | ₩71,017 | ₩69,116 | ₩69,116 | -2.36% | 24.6만 |
|---|
| 2026.08.05 | ₩70,655 | ₩70,655 | ₩69,960 | ₩70,388 | -0.38% | 15.7만 |
|---|
| 2026.08.04 | ₩70,093 | ₩70,950 | ₩69,772 | ₩70,495 | +0.57% | 26.7만 |
|---|
| 2026.08.03 | ₩70,776 | ₩70,829 | ₩69,826 | ₩70,093 | -0.96% | 25.2만 |
|---|
| 2026.07.31 | ₩69,919 | ₩70,415 | ₩69,063 | ₩69,786 | -0.19% | 27.9만 |
|---|
| 2026.07.30 | ₩71,030 | ₩71,418 | ₩69,812 | ₩69,866 | -1.64% | 18.8만 |
|---|
| 2026.07.29 | ₩71,057 | ₩71,592 | ₩70,535 | ₩70,856 | -0.28% | 40.2만 |
|---|
| 2026.07.28 | ₩70,107 | ₩71,592 | ₩70,053 | ₩71,405 | +1.85% | 33.3만 |
|---|
| 2026.07.27 | ₩69,585 | ₩70,629 | ₩69,585 | ₩69,759 | +0.25% | 25.9만 |
|---|
| 2026.07.24 | ₩68,675 | ₩69,745 | ₩68,568 | ₩69,304 | +0.92% | 32.5만 |
|---|
| 2026.07.23 | ₩68,247 | ₩68,662 | ₩65,557 | ₩68,220 | -0.04% | 62만 |
|---|
| 2026.07.22 | ₩66,467 | ₩66,681 | ₩65,798 | ₩66,373 | -0.14% | 30.4만 |
|---|
| 2026.07.21 | ₩66,387 | ₩66,801 | ₩65,999 | ₩66,721 | +0.50% | 28.9만 |
|---|
| 2026.07.20 | ₩66,855 | ₩66,922 | ₩66,146 | ₩66,627 | -0.34% | 21.6만 |
|---|
| 2026.07.17 | ₩67,564 | ₩67,671 | ₩66,306 | ₩66,868 | -1.03% | 31.5만 |
|---|
| 2026.07.16 | ₩65,744 | ₩68,260 | ₩65,744 | ₩67,952 | +3.36% | 30.5만 |
|---|
| 2026.07.15 | ₩65,503 | ₩66,427 | ₩65,370 | ₩66,012 | +0.78% | 23.7만 |
|---|
| 2026.07.14 | ₩65,410 | ₩65,718 | ₩65,169 | ₩65,329 | -0.12% | 23.3만 |
|---|
| 2026.07.13 | ₩65,370 | ₩65,570 | ₩64,928 | ₩65,410 | +0.06% | 23.1만 |
|---|
| 2026.07.10 | ₩65,303 | ₩65,865 | ₩64,982 | ₩65,236 | -0.10% | 25.6만 |
|---|
| 2026.07.09 | ₩64,433 | ₩65,704 | ₩64,098 | ₩65,370 | +1.45% | 19.5만 |
|---|
| 2026.07.08 | ₩65,115 | ₩65,249 | ₩64,246 | ₩64,433 | -1.05% | 23.6만 |
|---|
| 2026.07.07 | ₩66,173 | ₩66,962 | ₩65,222 | ₩65,249 | -1.40% | 21.6만 |
|---|
| 2026.07.06 | ₩65,637 | ₩66,186 | ₩65,356 | ₩66,052 | +0.63% | 20.8만 |
|---|
| 2026.07.02 | ₩67,444 | ₩67,444 | ₩65,343 | ₩65,744 | -2.52% | 25만 |
|---|
| 2026.07.01 | ₩65,878 | ₩67,203 | ₩65,651 | ₩66,801 | +1.40% | 26.4만 |
|---|
| 2026.06.30 | ₩65,503 | ₩65,758 | ₩64,540 | ₩65,677 | +0.27% | 19.1만 |
|---|
| 2026.06.29 | ₩65,664 | ₩66,226 | ₩64,607 | ₩65,624 | -0.06% | 27만 |
|---|
| 2026.06.26 | ₩66,025 | ₩66,213 | ₩64,741 | ₩65,918 | -0.16% | 62.4만 |
|---|
| 2026.06.25 | ₩64,995 | ₩66,895 | ₩64,486 | ₩65,637 | +0.99% | 21.6만 |
|---|
| 2026.06.24 | ₩64,580 | ₩65,410 | ₩64,460 | ₩64,995 | +0.64% | 28.8만 |
|---|
| 2026.06.23 | ₩63,536 | ₩64,634 | ₩62,519 | ₩64,446 | +1.43% | 28.6만 |
|---|
| 2026.06.22 | ₩62,787 | ₩63,630 | ₩62,787 | ₩63,309 | +0.83% | 25.1만 |
|---|
| 2026.06.18 | ₩63,081 | ₩63,081 | ₩62,399 | ₩62,680 | -0.64% | 67.1만 |
|---|
| 2026.06.17 | ₩62,988 | ₩64,031 | ₩61,743 | ₩62,292 | -1.10% | 35.9만 |
|---|
| 2026.06.16 | ₩63,750 | ₩64,072 | ₩62,800 | ₩63,322 | -0.67% | 26.8만 |
|---|
| 2026.06.15 | ₩64,674 | ₩65,169 | ₩63,041 | ₩63,242 | -2.21% | 27.1만 |
|---|
| 2026.06.12 | ₩63,402 | ₩64,125 | ₩62,680 | ₩64,031 | +0.99% | 21.5만 |
|---|
| 2026.06.11 | ₩63,349 | ₩63,563 | ₩62,452 | ₩63,081 | -0.42% | 21.2만 |
|---|
| 2026.06.10 | ₩62,452 | ₩63,510 | ₩62,452 | ₩63,215 | +1.22% | 23.2만 |
|---|
| 2026.06.09 | ₩61,823 | ₩62,948 | ₩61,489 | ₩62,238 | +0.67% | 22.9만 |
|---|
| 2026.06.08 | ₩61,382 | ₩61,917 | ₩61,275 | ₩61,489 | +0.17% | 18.6만 |
|---|
| 2026.06.05 | ₩60,204 | ₩61,743 | ₩60,204 | ₩61,021 | +1.36% | 24.5만 |
|---|
| 2026.06.04 | ₩59,522 | ₩60,793 | ₩59,401 | ₩60,673 | +1.93% | 25.1만 |
|---|
| 2026.06.03 | ₩60,365 | ₩60,365 | ₩58,933 | ₩58,973 | -2.31% | 24.4만 |
|---|
| 2026.06.02 | ₩59,027 | ₩60,887 | ₩59,027 | ₩60,673 | +2.79% | 20.7만 |
|---|
| 2026.06.01 | ₩60,124 | ₩61,061 | ₩59,027 | ₩59,334 | -1.31% | 17.5만 |
|---|
| 2026.05.29 | ₩59,937 | ₩60,766 | ₩59,843 | ₩60,338 | +0.67% | 21.6만 |
|---|
| 2026.05.28 | ₩59,963 | ₩60,472 | ₩59,334 | ₩60,111 | +0.25% | 17만 |
|---|
| 2026.05.27 | ₩60,673 | ₩60,887 | ₩59,950 | ₩60,151 | -0.86% | 19만 |
|---|
| 2026.05.26 | ₩60,285 | ₩60,940 | ₩59,963 | ₩60,673 | +0.64% | 22.2만 |
|---|
| 2026.05.22 | ₩60,231 | ₩60,699 | ₩59,923 | ₩60,030 | -0.33% | 24.7만 |
|---|
| 2026.05.21 | ₩59,696 | ₩60,325 | ₩59,281 | ₩60,191 | +0.83% | 27.8만 |
|---|
| 2026.05.20 | ₩59,080 | ₩60,378 | ₩58,612 | ₩60,164 | +1.83% | 29.5만 |
|---|
| 2026.05.19 | ₩59,308 | ₩59,615 | ₩58,572 | ₩59,080 | -0.38% | 26.5만 |
|---|
| 2026.05.18 | ₩57,943 | ₩59,254 | ₩57,943 | ₩59,241 | +2.24% | 23.9만 |
|---|
| 2026.05.15 | ₩58,545 | ₩58,558 | ₩57,648 | ₩57,943 | -1.03% | 32.5만 |
|---|
| 2026.05.14 | ₩58,411 | ₩59,120 | ₩58,371 | ₩58,652 | +0.41% | 28.2만 |
|---|
| 2026.05.13 | ₩58,545 | ₩59,094 | ₩58,264 | ₩58,505 | -0.07% | 30.6만 |
|---|
| 2026.05.12 | ₩59,147 | ₩59,174 | ₩57,822 | ₩58,920 | -0.38% | 29.1만 |
|---|
| 2026.05.11 | ₩59,575 | ₩60,070 | ₩58,625 | ₩58,920 | -1.10% | 31.7만 |
|---|
| 2026.05.08 | ₩59,535 | ₩59,709 | ₩59,294 | ₩59,575 | +0.07% | 26.3만 |
|---|
| 2026.05.07 | ₩59,696 | ₩60,298 | ₩59,495 | ₩59,589 | -0.18% | 31.4만 |
|---|
| 2026.05.06 | ₩60,070 | ₩60,445 | ₩59,254 | ₩59,602 | -0.78% | 36.4만 |
|---|
| 2026.05.05 | ₩58,866 | ₩60,258 | ₩58,826 | ₩59,910 | +1.77% | 24.6만 |
|---|
| 2026.05.04 | ₩58,893 | ₩59,482 | ₩58,478 | ₩58,652 | -0.41% | 26.7만 |
|---|
| 2026.05.01 | ₩59,000 | ₩59,669 | ₩58,732 | ₩59,254 | +0.43% | 27.7만 |
|---|
| 2026.04.30 | ₩58,598 | ₩59,522 | ₩58,103 | ₩59,053 | +0.78% | 26.8만 |
|---|
| 2026.04.29 | ₩59,147 | ₩59,482 | ₩58,184 | ₩58,572 | -0.97% | 27.3만 |
|---|
| 2026.04.28 | ₩59,334 | ₩60,070 | ₩59,227 | ₩59,455 | +0.20% | 27.4만 |
|---|
| 2026.04.27 | ₩57,702 | ₩59,227 | ₩57,702 | ₩58,973 | +2.20% | 32.2만 |
|---|
| 2026.04.24 | ₩57,970 | ₩58,786 | ₩56,765 | ₩57,836 | -0.23% | 19.7만 |
|---|
| 2026.04.23 | ₩58,117 | ₩58,532 | ₩57,033 | ₩58,264 | +0.25% | 21.5만 |
|---|
| 2026.04.22 | ₩58,304 | ₩58,759 | ₩57,782 | ₩58,090 | -0.37% | 18.1만 |
|---|
| 2026.04.21 | ₩59,107 | ₩59,468 | ₩57,996 | ₩58,130 | -1.65% | 14.3만 |
|---|
| 2026.04.20 | ₩58,879 | ₩59,615 | ₩58,879 | ₩59,361 | +0.82% | 20.2만 |
|---|
| 2026.04.17 | ₩58,839 | ₩60,044 | ₩58,639 | ₩59,080 | +0.41% | 22.2만 |
|---|
| 2026.04.16 | ₩58,304 | ₩58,532 | ₩57,943 | ₩58,103 | -0.34% | 19.7만 |
|---|
| 2026.04.15 | ₩58,558 | ₩58,866 | ₩57,876 | ₩58,438 | -0.21% | 13.2만 |
|---|
| 2026.04.14 | ₩58,639 | ₩58,960 | ₩57,796 | ₩58,706 | +0.11% | 19만 |
|---|
| 2026.04.13 | ₩58,478 | ₩58,826 | ₩57,956 | ₩58,732 | +0.43% | 17.8만 |
|---|
| 2026.04.10 | ₩59,615 | ₩59,736 | ₩58,317 | ₩58,625 | -1.66% | 15.3만 |
|---|
| 2026.04.09 | ₩58,143 | ₩59,843 | ₩58,090 | ₩59,615 | +2.53% | 23.8만 |
|---|
| 2026.04.08 | ₩58,879 | ₩59,415 | ₩58,210 | ₩58,532 | -0.59% | 29.2만 |
|---|
| 2026.04.07 | ₩56,872 | ₩57,809 | ₩56,872 | ₩57,689 | +1.44% | 17.8만 |
|---|
| 2026.04.06 | ₩56,605 | ₩57,515 | ₩56,404 | ₩57,488 | +1.56% | 16만 |
|---|
| 2026.04.02 | ₩55,828 | ₩56,899 | ₩55,654 | ₩56,886 | +1.89% | 14.3만 |
|---|
| 2026.04.01 | ₩56,002 | ₩56,953 | ₩55,922 | ₩56,578 | +1.03% | 18.9만 |
|---|
| 2026.03.31 | ₩55,949 | ₩56,511 | ₩55,200 | ₩55,976 | +0.05% | 22만 |
|---|
| 2026.03.30 | ₩55,173 | ₩55,521 | ₩54,718 | ₩55,266 | +0.17% | 32.9만 |
|---|
| 2026.03.27 | ₩54,798 | ₩55,133 | ₩54,423 | ₩54,785 | -0.02% | 17.2만 |
|---|
| 2026.03.26 | ₩54,611 | ₩55,440 | ₩54,611 | ₩55,186 | +1.05% | 14.8만 |
|---|
| 2026.03.25 | ₩55,454 | ₩55,668 | ₩54,771 | ₩55,092 | -0.65% | 18.7만 |
|---|
| 2026.03.24 | ₩54,249 | ₩55,654 | ₩54,249 | ₩54,972 | +1.33% | 22.8만 |
|---|
| 2026.03.23 | ₩54,530 | ₩55,922 | ₩53,982 | ₩54,798 | +0.49% | 38.3만 |
|---|
| 2026.03.20 | ₩53,714 | ₩54,089 | ₩52,858 | ₩53,420 | -0.55% | 126.7만 |
|---|
| 2026.03.19 | ₩52,657 | ₩54,169 | ₩52,336 | ₩53,714 | +2.01% | 24.5만 |
|---|
| 2026.03.18 | ₩53,299 | ₩53,487 | ₩52,590 | ₩52,978 | -0.60% | 33.5만 |
|---|
| 2026.03.17 | ₩54,316 | ₩54,852 | ₩53,206 | ₩53,473 | -1.55% | 20.8만 |
|---|
| 2026.03.16 | ₩54,062 | ₩54,571 | ₩53,674 | ₩53,754 | -0.57% | 25.1만 |
|---|
| 2026.03.13 | ₩54,209 | ₩54,651 | ₩53,192 | ₩53,794 | -0.77% | 18.8만 |
|---|
| 2026.03.12 | ₩52,430 | ₩54,089 | ₩52,108 | ₩53,995 | +2.99% | 19.6만 |
|---|
| 2026.03.11 | ₩53,821 | ₩53,982 | ₩52,898 | ₩53,580 | -0.45% | 28.3만 |
|---|
| 2026.03.10 | ₩53,768 | ₩55,266 | ₩53,447 | ₩54,196 | +0.80% | 33만 |
|---|
| 2026.03.09 | ₩53,487 | ₩54,330 | ₩52,256 | ₩53,928 | +0.83% | 27.9만 |
|---|
| 2026.03.06 | ₩54,089 | ₩54,664 | ₩53,326 | ₩54,504 | +0.77% | 22만 |
|---|
| 2026.03.05 | ₩56,417 | ₩57,019 | ₩54,972 | ₩55,561 | -1.52% | 23.3만 |
|---|
| 2026.03.04 | ₩57,314 | ₩57,474 | ₩56,819 | ₩57,006 | -0.54% | 22.8만 |
|---|
| 2026.03.03 | ₩56,109 | ₩57,300 | ₩55,106 | ₩57,046 | +1.67% | 40.4만 |
|---|
| 2026.03.02 | ₩55,186 | ₩57,635 | ₩53,594 | ₩57,394 | +4.00% | 32.6만 |
|---|
| 2026.02.27 | ₩57,796 | ₩58,371 | ₩55,708 | ₩55,949 | -3.20% | 41만 |
|---|
| 2026.02.26 | ₩59,160 | ₩60,097 | ₩58,304 | ₩58,839 | -0.54% | 29.6만 |
|---|
| 2026.02.25 | ₩57,715 | ₩59,000 | ₩57,715 | ₩58,960 | +2.16% | 23.1만 |
|---|
| 2026.02.24 | ₩57,474 | ₩58,184 | ₩56,645 | ₩57,715 | +0.42% | 25.8만 |
|---|
| 2026.02.23 | ₩59,415 | ₩60,044 | ₩56,953 | ₩57,555 | -3.13% | 33.2만 |
|---|
| 2026.02.20 | ₩59,575 | ₩60,017 | ₩58,987 | ₩59,789 | +0.36% | 36만 |
|---|
| 2026.02.19 | ₩58,384 | ₩59,629 | ₩58,157 | ₩59,575 | +2.04% | 34.5만 |
|---|
| 2026.02.18 | ₩58,839 | ₩59,843 | ₩58,652 | ₩58,879 | +0.07% | 27.6만 |
|---|
| 2026.02.17 | ₩58,491 | ₩59,254 | ₩57,996 | ₩58,839 | +0.59% | 23.8만 |
|---|
| 2026.02.13 | ₩57,943 | ₩58,532 | ₩57,180 | ₩58,451 | +0.88% | 21.7만 |
|---|
| 2026.02.12 | ₩58,732 | ₩58,987 | ₩56,310 | ₩58,036 | -1.18% | 22.2만 |
|---|
| 2026.02.11 | ₩59,388 | ₩59,830 | ₩58,532 | ₩58,746 | -1.08% | 24.1만 |
|---|
| 2026.02.10 | ₩59,241 | ₩59,950 | ₩58,518 | ₩58,946 | -0.50% | 23.5만 |
|---|
| 2026.02.09 | ₩58,879 | ₩59,763 | ₩58,826 | ₩59,254 | +0.64% | 20.7만 |
|---|
| 2026.02.06 | ₩59,201 | ₩59,495 | ₩58,679 | ₩59,053 | -0.25% | 17.7만 |
|---|
| 2026.02.05 | ₩58,853 | ₩59,495 | ₩57,635 | ₩59,040 | +0.32% | 22.3만 |
|---|
| 2026.02.04 | ₩58,692 | ₩59,241 | ₩57,300 | ₩58,786 | +0.16% | 22.1만 |
|---|
| 2026.02.03 | ₩57,729 | ₩58,920 | ₩55,481 | ₩58,197 | +0.81% | 26.8만 |
|---|
| 2026.02.02 | ₩57,100 | ₩58,398 | ₩56,364 | ₩57,822 | +1.27% | 20.4만 |
|---|
| 2026.01.30 | ₩56,109 | ₩57,153 | ₩55,200 | ₩57,060 | +1.69% | 32.1만 |
|---|
| 2026.01.29 | ₩56,176 | ₩56,752 | ₩55,628 | ₩56,337 | +0.29% | 39.9만 |
|---|
| 2026.01.28 | ₩56,404 | ₩56,886 | ₩55,788 | ₩55,788 | -1.09% | 20.5만 |
|---|
| 2026.01.27 | ₩56,337 | ₩56,805 | ₩55,895 | ₩56,350 | +0.02% | 19.5만 |
|---|
| 2026.01.26 | ₩55,909 | ₩57,916 | ₩55,681 | ₩56,176 | +0.48% | 24.8만 |
|---|
| 2026.01.23 | ₩57,354 | ₩57,381 | ₩54,731 | ₩54,972 | -4.15% | 19.8만 |
|---|
| 2026.01.22 | ₩56,564 | ₩58,746 | ₩56,564 | ₩57,769 | +2.13% | 28.1만 |
|---|
| 2026.01.21 | ₩54,075 | ₩56,230 | ₩53,754 | ₩56,123 | +3.79% | 19.7만 |
|---|
| 2026.01.20 | ₩53,326 | ₩54,223 | ₩53,326 | ₩53,794 | +0.88% | 14.5만 |
|---|
| 2026.01.16 | ₩54,504 | ₩54,704 | ₩54,049 | ₩54,169 | -0.61% | 11.3만 |
|---|
| 2026.01.15 | ₩53,487 | ₩54,945 | ₩53,487 | ₩54,624 | +2.13% | 9.7만 |
|---|
| 2026.01.14 | ₩52,858 | ₩53,527 | ₩52,737 | ₩53,513 | +1.24% | 13만 |
|---|
| 2026.01.13 | ₩53,406 | ₩53,473 | ₩52,590 | ₩52,804 | -1.13% | 11.5만 |
|---|
| 2026.01.12 | ₩53,032 | ₩53,406 | ₩52,711 | ₩53,139 | +0.20% | 13.6만 |
|---|
| 2026.01.09 | ₩54,062 | ₩54,423 | ₩53,339 | ₩53,420 | -1.19% | 13.1만 |
|---|
| 2026.01.08 | ₩52,603 | ₩54,209 | ₩52,603 | ₩54,035 | +2.72% | 12.1만 |
|---|
| 2026.01.07 | ₩53,433 | ₩53,513 | ₩52,389 | ₩52,925 | -0.95% | 13.7만 |
|---|
| 2026.01.06 | ₩53,273 | ₩53,380 | ₩52,630 | ₩53,326 | +0.10% | 12만 |
|---|
| 2026.01.05 | ₩52,336 | ₩54,169 | ₩52,269 | ₩53,513 | +2.25% | 17만 |
|---|
| 2026.01.02 | ₩52,777 | ₩52,818 | ₩51,961 | ₩52,510 | -0.51% | 13.9만 |
|---|
| 2025.12.31 | ₩53,139 | ₩53,139 | ₩52,603 | ₩52,657 | -0.91% | 19.6만 |
|---|
| 2025.12.30 | ₩53,661 | ₩53,661 | ₩52,951 | ₩52,951 | -1.32% | 10.6만 |
|---|
| 2025.12.29 | ₩54,035 | ₩54,678 | ₩53,554 | ₩53,701 | -0.62% | 12.1만 |
|---|
| 2025.12.26 | ₩54,183 | ₩54,397 | ₩53,768 | ₩53,968 | -0.40% | 8만 |
|---|
| 2025.12.24 | ₩54,490 | ₩55,373 | ₩54,236 | ₩54,370 | -0.22% | 7.9만 |
|---|
| 2025.12.23 | ₩54,918 | ₩55,240 | ₩54,450 | ₩54,557 | -0.66% | 14.1만 |
|---|
| 2025.12.22 | ₩55,521 | ₩56,056 | ₩55,106 | ₩55,146 | -0.67% | 15.9만 |
|---|
| 2025.12.19 | ₩56,297 | ₩56,845 | ₩55,173 | ₩55,521 | -1.38% | 78.9만 |
|---|
| 2025.12.18 | ₩56,953 | ₩57,126 | ₩56,431 | ₩56,444 | -0.89% | 15.7만 |
|---|
| 2025.12.17 | ₩56,324 | ₩57,314 | ₩56,324 | ₩56,698 | +0.67% | 22.6만 |
|---|
| 2025.12.16 | ₩57,367 | ₩57,367 | ₩56,310 | ₩56,417 | -1.66% | 20.1만 |
|---|
| 2025.12.15 | ₩56,805 | ₩57,474 | ₩56,752 | ₩57,220 | +0.73% | 31만 |
|---|
| 2025.12.12 | ₩56,872 | ₩56,872 | ₩55,842 | ₩56,457 | -0.73% | 19.9만 |
|---|
| 2025.12.11 | ₩56,096 | ₩56,899 | ₩56,096 | ₩56,364 | +0.48% | 16.1만 |
|---|
| 2025.12.10 | ₩54,517 | ₩56,431 | ₩54,009 | ₩56,083 | +2.87% | 23.3만 |
|---|
| 2025.12.09 | ₩54,263 | ₩55,012 | ₩53,594 | ₩54,651 | +0.72% | 15.5만 |
|---|
| 2025.12.08 | ₩53,995 | ₩54,691 | ₩53,861 | ₩54,075 | +0.15% | 17.9만 |
|---|
| 2025.12.05 | ₩53,420 | ₩53,928 | ₩53,152 | ₩53,687 | +0.50% | 14만 |
|---|
| 2025.12.04 | ₩53,768 | ₩54,263 | ₩53,580 | ₩53,701 | -0.12% | 15.8만 |
|---|
| 2025.12.03 | ₩53,607 | ₩54,464 | ₩53,420 | ₩54,102 | +0.92% | 16.6만 |
|---|
| 2025.12.02 | ₩53,554 | ₩53,768 | ₩53,232 | ₩53,339 | -0.40% | 15만 |
|---|
| 2025.12.01 | ₩52,282 | ₩53,647 | ₩51,212 | ₩53,393 | +2.12% | 25.7만 |
|---|
| 2025.11.28 | ₩52,925 | ₩53,728 | ₩52,590 | ₩52,831 | -0.18% | 17.4만 |
|---|
| 2025.11.26 | ₩54,009 | ₩54,383 | ₩52,804 | ₩52,844 | -2.16% | 47.3만 |
|---|
| 2025.11.25 | ₩53,527 | ₩54,731 | ₩53,527 | ₩54,370 | +1.58% | 23.4만 |
|---|
| 2025.11.24 | ₩52,630 | ₩54,704 | ₩52,456 | ₩53,206 | +1.09% | 20.9만 |
|---|
| 2025.11.21 | ₩51,024 | ₩53,326 | ₩51,024 | ₩52,844 | +3.57% | 23.3만 |
|---|
| 2025.11.20 | ₩51,292 | ₩51,908 | ₩50,703 | ₩50,810 | -0.94% | 19.5만 |
|---|
| 2025.11.19 | ₩50,168 | ₩50,904 | ₩50,168 | ₩50,730 | +1.12% | 23.3만 |
|---|
| 2025.11.18 | ₩49,472 | ₩50,436 | ₩49,472 | ₩50,262 | +1.60% | 18.2만 |
|---|
| 2025.11.17 | ₩51,319 | ₩51,586 | ₩49,445 | ₩49,486 | -3.57% | 21.5만 |
|---|
| 2025.11.14 | ₩51,185 | ₩51,734 | ₩50,569 | ₩51,613 | +0.84% | 18.4만 |
|---|
| 2025.11.13 | ₩51,359 | ₩52,095 | ₩50,676 | ₩51,560 | +0.39% | 20만 |
|---|
| 2025.11.12 | ₩52,389 | ₩53,513 | ₩52,108 | ₩52,296 | -0.18% | 27만 |
|---|
| 2025.11.11 | ₩51,680 | ₩52,831 | ₩51,252 | ₩52,550 | +1.68% | 18.3만 |
|---|
| 2025.11.10 | ₩51,412 | ₩52,028 | ₩50,329 | ₩51,720 | +0.60% | 19.5만 |
|---|
| 2025.11.07 | ₩50,837 | ₩51,252 | ₩50,181 | ₩51,185 | +0.68% | 19.2만 |
|---|
| 2025.11.06 | ₩50,569 | ₩51,225 | ₩49,981 | ₩50,824 | +0.50% | 16.9만 |
|---|
| 2025.11.05 | ₩49,579 | ₩51,024 | ₩49,378 | ₩50,784 | +2.43% | 17.4만 |
|---|
| 2025.11.04 | ₩49,271 | ₩50,101 | ₩48,696 | ₩49,767 | +1.00% | 19.5만 |
|---|
| 2025.11.03 | ₩49,191 | ₩49,941 | ₩48,348 | ₩49,539 | +0.71% | 20.9만 |
|---|
| 2025.10.31 | ₩49,205 | ₩49,392 | ₩48,469 | ₩49,031 | -0.35% | 20.4만 |
|---|
| 2025.10.30 | ₩48,268 | ₩49,432 | ₩48,147 | ₩49,124 | +1.77% | 30.3만 |
|---|
| 2025.10.29 | ₩49,164 | ₩49,713 | ₩47,746 | ₩48,107 | -2.15% | 20.5만 |
|---|
| 2025.10.28 | ₩48,990 | ₩49,579 | ₩48,736 | ₩49,566 | +1.17% | 18.1만 |
|---|
| 2025.10.27 | ₩48,763 | ₩49,472 | ₩48,361 | ₩49,218 | +0.93% | 18.5만 |
|---|
| 2025.10.24 | ₩49,258 | ₩49,512 | ₩48,709 | ₩48,763 | -1.01% | 13.8만 |
|---|
| 2025.10.23 | ₩47,826 | ₩49,057 | ₩46,863 | ₩48,589 | +1.59% | 18만 |
|---|
| 2025.10.22 | ₩48,014 | ₩48,455 | ₩47,666 | ₩47,759 | -0.53% | 13.8만 |
|---|
| 2025.10.21 | ₩47,545 | ₩48,201 | ₩47,545 | ₩47,920 | +0.79% | 8만 |
|---|
| 2025.10.20 | ₩47,090 | ₩47,947 | ₩46,622 | ₩47,759 | +1.42% | 10만 |
|---|
| 2025.10.17 | ₩46,836 | ₩47,090 | ₩46,461 | ₩46,823 | -0.03% | 17.6만 |
|---|
| 2025.10.16 | ₩48,549 | ₩48,549 | ₩46,006 | ₩46,368 | -4.49% | 14.7만 |
|---|
| 2025.10.15 | ₩49,753 | ₩49,753 | ₩48,214 | ₩48,723 | -2.07% | 19.3만 |
|---|
| 2025.10.14 | ₩47,465 | ₩49,633 | ₩47,465 | ₩49,552 | +4.40% | 17.6만 |
|---|
| 2025.10.13 | ₩48,054 | ₩48,428 | ₩47,465 | ₩47,920 | -0.28% | 9.9만 |
|---|
| 2025.10.10 | ₩49,017 | ₩49,740 | ₩47,385 | ₩47,492 | -3.11% | 16.9만 |
|---|