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 | ₩65,191 | ₩65,258 | ₩64,359 | ₩64,440 | -1.15% | 14.9만 |
| 2026.10.08 | ₩64,695 | ₩65,486 | ₩64,333 | ₩65,365 | +1.04% | 25.6만 |
| 2026.10.07 | ₩64,775 | ₩65,835 | ₩64,346 | ₩64,882 | +0.17% | 25만 |
| 2026.10.06 | ₩66,224 | ₩66,425 | ₩65,405 | ₩65,459 | -1.15% | 17.6만 |
| 2026.10.05 | ₩66,452 | ₩66,505 | ₩65,754 | ₩66,022 | -0.65% | 29.9만 |
| 2026.10.02 | ₩66,156 | ₩66,948 | ₩65,955 | ₩66,572 | +0.63% | 35.3만 |
| 2026.10.01 | ₩64,467 | ₩65,781 | ₩63,568 | ₩65,727 | +1.96% | 26.4만 |
| 2026.09.30 | ₩65,392 | ₩65,580 | ₩64,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,869 |
| -0.80% |
| 34.1만 |
| 2026.09.29 | ₩65,821 | ₩66,156 | ₩64,762 | ₩65,392 | -0.65% | 25.7만 |
|---|
| 2026.09.28 | ₩66,840 | ₩66,921 | ₩65,781 | ₩65,861 | -1.46% | 31.1만 |
|---|
| 2026.09.25 | ₩66,814 | ₩67,176 | ₩66,384 | ₩66,814 | 0.00% | 31.3만 |
|---|
| 2026.09.24 | ₩65,996 | ₩66,612 | ₩65,526 | ₩66,519 | +0.79% | 25.9만 |
|---|
| 2026.09.23 | ₩66,036 | ₩66,438 | ₩65,607 | ₩65,848 | -0.28% | 24.1만 |
|---|
| 2026.09.22 | ₩66,814 | ₩67,189 | ₩65,996 | ₩66,049 | -1.14% | 30.2만 |
|---|
| 2026.09.21 | ₩67,270 | ₩67,471 | ₩66,411 | ₩66,465 | -1.20% | 23.5만 |
|---|
| 2026.09.18 | ₩66,103 | ₩67,323 | ₩65,633 | ₩67,283 | +1.79% | 128.2만 |
|---|
| 2026.09.17 | ₩67,377 | ₩67,390 | ₩66,452 | ₩66,505 | -1.29% | 21.5만 |
|---|
| 2026.09.16 | ₩67,645 | ₩67,726 | ₩65,808 | ₩66,867 | -1.15% | 33.3만 |
|---|
| 2026.09.15 | ₩67,685 | ₩68,396 | ₩67,511 | ₩67,806 | +0.18% | 24.2만 |
|---|
| 2026.09.14 | ₩67,042 | ₩67,954 | ₩67,042 | ₩67,766 | +1.08% | 24.3만 |
|---|
| 2026.09.11 | ₩67,886 | ₩68,128 | ₩66,586 | ₩67,042 | -1.24% | 23.6만 |
|---|
| 2026.09.10 | ₩66,559 | ₩67,270 | ₩65,861 | ₩67,229 | +1.01% | 15.5만 |
|---|
| 2026.09.09 | ₩66,519 | ₩67,015 | ₩66,224 | ₩66,559 | +0.06% | 17.1만 |
|---|
| 2026.09.08 | ₩67,645 | ₩67,672 | ₩66,894 | ₩66,988 | -0.97% | 22.2만 |
|---|
| 2026.09.04 | ₩66,800 | ₩67,967 | ₩66,800 | ₩67,913 | +1.67% | 19만 |
|---|
| 2026.09.03 | ₩67,323 | ₩67,806 | ₩67,162 | ₩67,203 | -0.18% | 13.9만 |
|---|
| 2026.09.02 | ₩66,317 | ₩67,310 | ₩66,009 | ₩66,894 | +0.87% | 29.2만 |
|---|
| 2026.09.01 | ₩66,344 | ₩66,867 | ₩65,553 | ₩65,982 | -0.55% | 18.8만 |
|---|
| 2026.08.31 | ₩66,760 | ₩66,760 | ₩66,049 | ₩66,358 | -0.60% | 21.5만 |
|---|
| 2026.08.28 | ₩66,988 | ₩67,337 | ₩66,572 | ₩66,773 | -0.32% | 21.7만 |
|---|
| 2026.08.27 | ₩66,465 | ₩66,907 | ₩65,499 | ₩66,840 | +0.56% | 30만 |
|---|
| 2026.08.26 | ₩67,189 | ₩67,444 | ₩66,720 | ₩66,867 | -0.48% | 25.7만 |
|---|
| 2026.08.25 | ₩67,498 | ₩67,591 | ₩66,840 | ₩67,042 | -0.68% | 23.3만 |
|---|
| 2026.08.24 | ₩67,632 | ₩68,141 | ₩67,323 | ₩67,390 | -0.36% | 19.4만 |
|---|
| 2026.08.21 | ₩67,658 | ₩67,886 | ₩66,787 | ₩67,565 | -0.14% | 18.7만 |
|---|
| 2026.08.20 | ₩66,840 | ₩67,444 | ₩66,572 | ₩67,323 | +0.72% | 17.4만 |
|---|
| 2026.08.19 | ₩68,342 | ₩68,342 | ₩66,948 | ₩67,203 | -1.67% | 29.4만 |
|---|
| 2026.08.18 | ₩68,222 | ₩68,329 | ₩67,417 | ₩68,061 | -0.24% | 16.1만 |
|---|
| 2026.08.17 | ₩68,557 | ₩68,825 | ₩68,262 | ₩68,396 | -0.23% | 22.4만 |
|---|
| 2026.08.14 | ₩68,772 | ₩69,201 | ₩68,503 | ₩68,584 | -0.27% | 16.4만 |
|---|
| 2026.08.13 | ₩69,456 | ₩69,764 | ₩68,906 | ₩69,147 | -0.44% | 22.4만 |
|---|
| 2026.08.12 | ₩68,785 | ₩69,161 | ₩68,517 | ₩69,026 | +0.35% | 21.6만 |
|---|
| 2026.08.11 | ₩68,155 | ₩68,973 | ₩68,155 | ₩68,785 | +0.92% | 16.5만 |
|---|
| 2026.08.10 | ₩67,913 | ₩68,463 | ₩67,632 | ₩68,101 | +0.28% | 23.4만 |
|---|
| 2026.08.07 | ₩68,973 | ₩69,174 | ₩68,101 | ₩68,222 | -1.09% | 29.9만 |
|---|
| 2026.08.06 | ₩70,944 | ₩71,172 | ₩69,268 | ₩69,268 | -2.36% | 24.6만 |
|---|
| 2026.08.05 | ₩70,810 | ₩70,810 | ₩70,113 | ₩70,542 | -0.38% | 15.7만 |
|---|
| 2026.08.04 | ₩70,247 | ₩71,105 | ₩69,925 | ₩70,649 | +0.57% | 26.7만 |
|---|
| 2026.08.03 | ₩70,931 | ₩70,984 | ₩69,979 | ₩70,247 | -0.96% | 25.2만 |
|---|
| 2026.07.31 | ₩70,072 | ₩70,569 | ₩69,214 | ₩69,938 | -0.19% | 27.9만 |
|---|
| 2026.07.30 | ₩71,186 | ₩71,575 | ₩69,965 | ₩70,019 | -1.64% | 18.8만 |
|---|
| 2026.07.29 | ₩71,212 | ₩71,749 | ₩70,689 | ₩71,011 | -0.28% | 40.2만 |
|---|
| 2026.07.28 | ₩70,260 | ₩71,749 | ₩70,207 | ₩71,561 | +1.85% | 33.3만 |
|---|
| 2026.07.27 | ₩69,737 | ₩70,783 | ₩69,737 | ₩69,912 | +0.25% | 25.9만 |
|---|
| 2026.07.24 | ₩68,825 | ₩69,898 | ₩68,718 | ₩69,456 | +0.92% | 32.5만 |
|---|
| 2026.07.23 | ₩68,396 | ₩68,812 | ₩65,700 | ₩68,369 | -0.04% | 62만 |
|---|
| 2026.07.22 | ₩66,612 | ₩66,827 | ₩65,942 | ₩66,519 | -0.14% | 30.4만 |
|---|
| 2026.07.21 | ₩66,532 | ₩66,948 | ₩66,143 | ₩66,867 | +0.50% | 28.9만 |
|---|
| 2026.07.20 | ₩67,001 | ₩67,068 | ₩66,291 | ₩66,773 | -0.34% | 21.6만 |
|---|
| 2026.07.17 | ₩67,712 | ₩67,819 | ₩66,452 | ₩67,015 | -1.03% | 31.5만 |
|---|
| 2026.07.16 | ₩65,888 | ₩68,410 | ₩65,888 | ₩68,101 | +3.36% | 30.5만 |
|---|
| 2026.07.15 | ₩65,647 | ₩66,572 | ₩65,513 | ₩66,156 | +0.78% | 23.7만 |
|---|
| 2026.07.14 | ₩65,553 | ₩65,861 | ₩65,312 | ₩65,473 | -0.12% | 23.3만 |
|---|
| 2026.07.13 | ₩65,513 | ₩65,714 | ₩65,070 | ₩65,553 | +0.06% | 23.1만 |
|---|
| 2026.07.10 | ₩65,446 | ₩66,009 | ₩65,124 | ₩65,379 | -0.10% | 25.6만 |
|---|
| 2026.07.09 | ₩64,574 | ₩65,848 | ₩64,239 | ₩65,513 | +1.45% | 19.5만 |
|---|
| 2026.07.08 | ₩65,258 | ₩65,392 | ₩64,386 | ₩64,574 | -1.05% | 23.6만 |
|---|
| 2026.07.07 | ₩66,317 | ₩67,109 | ₩65,365 | ₩65,392 | -1.40% | 21.6만 |
|---|
| 2026.07.06 | ₩65,781 | ₩66,331 | ₩65,499 | ₩66,197 | +0.63% | 20.8만 |
|---|
| 2026.07.02 | ₩67,591 | ₩67,591 | ₩65,486 | ₩65,888 | -2.52% | 25만 |
|---|
| 2026.07.01 | ₩66,022 | ₩67,350 | ₩65,794 | ₩66,948 | +1.40% | 26.4만 |
|---|
| 2026.06.30 | ₩65,647 | ₩65,902 | ₩64,681 | ₩65,821 | +0.27% | 19.1만 |
|---|
| 2026.06.29 | ₩65,808 | ₩66,371 | ₩64,748 | ₩65,768 | -0.06% | 27만 |
|---|
| 2026.06.26 | ₩66,170 | ₩66,358 | ₩64,882 | ₩66,063 | -0.16% | 62.4만 |
|---|
| 2026.06.25 | ₩65,137 | ₩67,042 | ₩64,628 | ₩65,781 | +0.99% | 21.6만 |
|---|
| 2026.06.24 | ₩64,721 | ₩65,553 | ₩64,601 | ₩65,137 | +0.64% | 28.8만 |
|---|
| 2026.06.23 | ₩63,675 | ₩64,775 | ₩62,656 | ₩64,587 | +1.43% | 28.6만 |
|---|
| 2026.06.22 | ₩62,924 | ₩63,769 | ₩62,924 | ₩63,447 | +0.83% | 25.1만 |
|---|
| 2026.06.18 | ₩63,219 | ₩63,219 | ₩62,535 | ₩62,817 | -0.64% | 67.1만 |
|---|
| 2026.06.17 | ₩63,126 | ₩64,172 | ₩61,878 | ₩62,428 | -1.10% | 35.9만 |
|---|
| 2026.06.16 | ₩63,890 | ₩64,212 | ₩62,938 | ₩63,461 | -0.67% | 26.8만 |
|---|
| 2026.06.15 | ₩64,815 | ₩65,312 | ₩63,179 | ₩63,380 | -2.21% | 27.1만 |
|---|
| 2026.06.12 | ₩63,541 | ₩64,266 | ₩62,817 | ₩64,172 | +0.99% | 21.5만 |
|---|
| 2026.06.11 | ₩63,488 | ₩63,702 | ₩62,589 | ₩63,219 | -0.42% | 21.2만 |
|---|
| 2026.06.10 | ₩62,589 | ₩63,649 | ₩62,589 | ₩63,354 | +1.22% | 23.2만 |
|---|
| 2026.06.09 | ₩61,959 | ₩63,085 | ₩61,624 | ₩62,375 | +0.67% | 22.9만 |
|---|
| 2026.06.08 | ₩61,516 | ₩62,053 | ₩61,409 | ₩61,624 | +0.17% | 18.6만 |
|---|
| 2026.06.05 | ₩60,336 | ₩61,878 | ₩60,336 | ₩61,154 | +1.36% | 24.5만 |
|---|
| 2026.06.04 | ₩59,652 | ₩60,926 | ₩59,531 | ₩60,805 | +1.93% | 25.1만 |
|---|
| 2026.06.03 | ₩60,497 | ₩60,497 | ₩59,062 | ₩59,102 | -2.31% | 24.4만 |
|---|
| 2026.06.02 | ₩59,156 | ₩61,020 | ₩59,156 | ₩60,805 | +2.79% | 20.7만 |
|---|
| 2026.06.01 | ₩60,256 | ₩61,194 | ₩59,156 | ₩59,464 | -1.31% | 17.5만 |
|---|
| 2026.05.29 | ₩60,068 | ₩60,899 | ₩59,974 | ₩60,470 | +0.67% | 21.6만 |
|---|
| 2026.05.28 | ₩60,095 | ₩60,604 | ₩59,464 | ₩60,242 | +0.25% | 17만 |
|---|
| 2026.05.27 | ₩60,805 | ₩61,020 | ₩60,081 | ₩60,282 | -0.86% | 19만 |
|---|
| 2026.05.26 | ₩60,417 | ₩61,074 | ₩60,095 | ₩60,805 | +0.64% | 22.2만 |
|---|
| 2026.05.22 | ₩60,363 | ₩60,832 | ₩60,054 | ₩60,162 | -0.33% | 24.7만 |
|---|
| 2026.05.21 | ₩59,826 | ₩60,457 | ₩59,411 | ₩60,323 | +0.83% | 27.8만 |
|---|
| 2026.05.20 | ₩59,210 | ₩60,510 | ₩58,740 | ₩60,296 | +1.83% | 29.5만 |
|---|
| 2026.05.19 | ₩59,438 | ₩59,746 | ₩58,700 | ₩59,210 | -0.38% | 26.5만 |
|---|
| 2026.05.18 | ₩58,070 | ₩59,384 | ₩58,070 | ₩59,370 | +2.24% | 23.9만 |
|---|
| 2026.05.15 | ₩58,673 | ₩58,687 | ₩57,775 | ₩58,070 | -1.03% | 32.5만 |
|---|
| 2026.05.14 | ₩58,539 | ₩59,250 | ₩58,499 | ₩58,780 | +0.41% | 28.2만 |
|---|
| 2026.05.13 | ₩58,673 | ₩59,223 | ₩58,391 | ₩58,633 | -0.07% | 30.6만 |
|---|
| 2026.05.12 | ₩59,277 | ₩59,303 | ₩57,949 | ₩59,049 | -0.38% | 29.1만 |
|---|
| 2026.05.11 | ₩59,706 | ₩60,202 | ₩58,754 | ₩59,049 | -1.10% | 31.7만 |
|---|
| 2026.05.08 | ₩59,666 | ₩59,840 | ₩59,424 | ₩59,706 | +0.07% | 26.3만 |
|---|
| 2026.05.07 | ₩59,826 | ₩60,430 | ₩59,625 | ₩59,719 | -0.18% | 31.4만 |
|---|
| 2026.05.06 | ₩60,202 | ₩60,577 | ₩59,384 | ₩59,733 | -0.78% | 36.4만 |
|---|
| 2026.05.05 | ₩58,995 | ₩60,390 | ₩58,955 | ₩60,041 | +1.77% | 24.6만 |
|---|
| 2026.05.04 | ₩59,022 | ₩59,612 | ₩58,606 | ₩58,780 | -0.41% | 26.7만 |
|---|
| 2026.05.01 | ₩59,129 | ₩59,800 | ₩58,861 | ₩59,384 | +0.43% | 27.7만 |
|---|
| 2026.04.30 | ₩58,727 | ₩59,652 | ₩58,231 | ₩59,183 | +0.78% | 26.8만 |
|---|
| 2026.04.29 | ₩59,277 | ₩59,612 | ₩58,311 | ₩58,700 | -0.97% | 27.3만 |
|---|
| 2026.04.28 | ₩59,464 | ₩60,202 | ₩59,357 | ₩59,585 | +0.20% | 27.4만 |
|---|
| 2026.04.27 | ₩57,828 | ₩59,357 | ₩57,828 | ₩59,102 | +2.20% | 32.2만 |
|---|
| 2026.04.24 | ₩58,096 | ₩58,915 | ₩56,889 | ₩57,962 | -0.23% | 19.7만 |
|---|
| 2026.04.23 | ₩58,244 | ₩58,660 | ₩57,158 | ₩58,391 | +0.25% | 21.5만 |
|---|
| 2026.04.22 | ₩58,432 | ₩58,888 | ₩57,909 | ₩58,217 | -0.37% | 18.1만 |
|---|
| 2026.04.21 | ₩59,236 | ₩59,598 | ₩58,123 | ₩58,257 | -1.65% | 14.3만 |
|---|
| 2026.04.20 | ₩59,008 | ₩59,746 | ₩59,008 | ₩59,491 | +0.82% | 20.2만 |
|---|
| 2026.04.17 | ₩58,968 | ₩60,175 | ₩58,767 | ₩59,210 | +0.41% | 22.2만 |
|---|
| 2026.04.16 | ₩58,432 | ₩58,660 | ₩58,070 | ₩58,231 | -0.34% | 19.7만 |
|---|
| 2026.04.15 | ₩58,687 | ₩58,995 | ₩58,003 | ₩58,566 | -0.21% | 13.2만 |
|---|
| 2026.04.14 | ₩58,767 | ₩59,089 | ₩57,922 | ₩58,834 | +0.11% | 19만 |
|---|
| 2026.04.13 | ₩58,606 | ₩58,955 | ₩58,083 | ₩58,861 | +0.43% | 17.8만 |
|---|
| 2026.04.10 | ₩59,746 | ₩59,867 | ₩58,445 | ₩58,754 | -1.66% | 15.3만 |
|---|
| 2026.04.09 | ₩58,271 | ₩59,974 | ₩58,217 | ₩59,746 | +2.53% | 23.8만 |
|---|
| 2026.04.08 | ₩59,008 | ₩59,545 | ₩58,338 | ₩58,660 | -0.59% | 29.2만 |
|---|
| 2026.04.07 | ₩56,997 | ₩57,936 | ₩56,997 | ₩57,815 | +1.44% | 17.8만 |
|---|
| 2026.04.06 | ₩56,729 | ₩57,640 | ₩56,527 | ₩57,614 | +1.56% | 16만 |
|---|
| 2026.04.02 | ₩55,951 | ₩57,024 | ₩55,776 | ₩57,010 | +1.89% | 14.3만 |
|---|
| 2026.04.01 | ₩56,125 | ₩57,077 | ₩56,045 | ₩56,702 | +1.03% | 18.9만 |
|---|
| 2026.03.31 | ₩56,071 | ₩56,635 | ₩55,320 | ₩56,098 | +0.05% | 22만 |
|---|
| 2026.03.30 | ₩55,294 | ₩55,642 | ₩54,838 | ₩55,387 | +0.17% | 32.9만 |
|---|
| 2026.03.27 | ₩54,918 | ₩55,253 | ₩54,543 | ₩54,905 | -0.02% | 17.2만 |
|---|
| 2026.03.26 | ₩54,730 | ₩55,562 | ₩54,730 | ₩55,307 | +1.05% | 14.8만 |
|---|
| 2026.03.25 | ₩55,575 | ₩55,790 | ₩54,891 | ₩55,213 | -0.65% | 18.7만 |
|---|
| 2026.03.24 | ₩54,368 | ₩55,776 | ₩54,368 | ₩55,092 | +1.33% | 22.8만 |
|---|
| 2026.03.23 | ₩54,650 | ₩56,045 | ₩54,100 | ₩54,918 | +0.49% | 38.3만 |
|---|
| 2026.03.20 | ₩53,832 | ₩54,207 | ₩52,973 | ₩53,537 | -0.55% | 126.7만 |
|---|
| 2026.03.19 | ₩52,772 | ₩54,288 | ₩52,450 | ₩53,832 | +2.01% | 24.5만 |
|---|
| 2026.03.18 | ₩53,416 | ₩53,604 | ₩52,705 | ₩53,094 | -0.60% | 33.5만 |
|---|
| 2026.03.17 | ₩54,435 | ₩54,972 | ₩53,322 | ₩53,590 | -1.55% | 20.8만 |
|---|
| 2026.03.16 | ₩54,180 | ₩54,690 | ₩53,792 | ₩53,872 | -0.57% | 25.1만 |
|---|
| 2026.03.13 | ₩54,328 | ₩54,771 | ₩53,309 | ₩53,912 | -0.77% | 18.8만 |
|---|
| 2026.03.12 | ₩52,544 | ₩54,207 | ₩52,222 | ₩54,113 | +2.99% | 19.6만 |
|---|
| 2026.03.11 | ₩53,939 | ₩54,100 | ₩53,014 | ₩53,698 | -0.45% | 28.3만 |
|---|
| 2026.03.10 | ₩53,885 | ₩55,387 | ₩53,564 | ₩54,315 | +0.80% | 33만 |
|---|
| 2026.03.09 | ₩53,604 | ₩54,449 | ₩52,370 | ₩54,046 | +0.83% | 27.9만 |
|---|
| 2026.03.06 | ₩54,207 | ₩54,784 | ₩53,443 | ₩54,623 | +0.77% | 22만 |
|---|
| 2026.03.05 | ₩56,541 | ₩57,144 | ₩55,092 | ₩55,682 | -1.52% | 23.3만 |
|---|
| 2026.03.04 | ₩57,439 | ₩57,600 | ₩56,943 | ₩57,131 | -0.54% | 22.8만 |
|---|
| 2026.03.03 | ₩56,232 | ₩57,426 | ₩55,226 | ₩57,171 | +1.67% | 40.4만 |
|---|
| 2026.03.02 | ₩55,307 | ₩57,761 | ₩53,711 | ₩57,520 | +4.00% | 32.6만 |
|---|
| 2026.02.27 | ₩57,922 | ₩58,499 | ₩55,830 | ₩56,071 | -3.20% | 41만 |
|---|
| 2026.02.26 | ₩59,290 | ₩60,229 | ₩58,432 | ₩58,968 | -0.54% | 29.6만 |
|---|
| 2026.02.25 | ₩57,842 | ₩59,129 | ₩57,842 | ₩59,089 | +2.16% | 23.1만 |
|---|
| 2026.02.24 | ₩57,600 | ₩58,311 | ₩56,769 | ₩57,842 | +0.42% | 25.8만 |
|---|
| 2026.02.23 | ₩59,545 | ₩60,175 | ₩57,077 | ₩57,681 | -3.13% | 33.2만 |
|---|
| 2026.02.20 | ₩59,706 | ₩60,148 | ₩59,116 | ₩59,920 | +0.36% | 36만 |
|---|
| 2026.02.19 | ₩58,512 | ₩59,759 | ₩58,284 | ₩59,706 | +2.04% | 34.5만 |
|---|
| 2026.02.18 | ₩58,968 | ₩59,974 | ₩58,780 | ₩59,008 | +0.07% | 27.6만 |
|---|
| 2026.02.17 | ₩58,619 | ₩59,384 | ₩58,123 | ₩58,968 | +0.59% | 23.8만 |
|---|
| 2026.02.13 | ₩58,070 | ₩58,660 | ₩57,305 | ₩58,579 | +0.88% | 21.7만 |
|---|
| 2026.02.12 | ₩58,861 | ₩59,116 | ₩56,433 | ₩58,164 | -1.18% | 22.2만 |
|---|
| 2026.02.11 | ₩59,518 | ₩59,961 | ₩58,660 | ₩58,874 | -1.08% | 24.1만 |
|---|
| 2026.02.10 | ₩59,370 | ₩60,081 | ₩58,646 | ₩59,075 | -0.50% | 23.5만 |
|---|
| 2026.02.09 | ₩59,008 | ₩59,894 | ₩58,955 | ₩59,384 | +0.64% | 20.7만 |
|---|
| 2026.02.06 | ₩59,330 | ₩59,625 | ₩58,807 | ₩59,183 | -0.25% | 17.7만 |
|---|
| 2026.02.05 | ₩58,982 | ₩59,625 | ₩57,761 | ₩59,169 | +0.32% | 22.3만 |
|---|
| 2026.02.04 | ₩58,821 | ₩59,370 | ₩57,426 | ₩58,915 | +0.16% | 22.1만 |
|---|
| 2026.02.03 | ₩57,855 | ₩59,049 | ₩55,602 | ₩58,324 | +0.81% | 26.8만 |
|---|
| 2026.02.02 | ₩57,225 | ₩58,526 | ₩56,487 | ₩57,949 | +1.27% | 20.4만 |
|---|
| 2026.01.30 | ₩56,232 | ₩57,278 | ₩55,320 | ₩57,185 | +1.69% | 32.1만 |
|---|
| 2026.01.29 | ₩56,299 | ₩56,876 | ₩55,750 | ₩56,460 | +0.29% | 39.9만 |
|---|
| 2026.01.28 | ₩56,527 | ₩57,010 | ₩55,910 | ₩55,910 | -1.09% | 20.5만 |
|---|
| 2026.01.27 | ₩56,460 | ₩56,930 | ₩56,018 | ₩56,474 | +0.02% | 19.5만 |
|---|
| 2026.01.26 | ₩56,031 | ₩58,043 | ₩55,803 | ₩56,299 | +0.48% | 24.8만 |
|---|
| 2026.01.23 | ₩57,480 | ₩57,506 | ₩54,851 | ₩55,092 | -4.15% | 19.8만 |
|---|
| 2026.01.22 | ₩56,688 | ₩58,874 | ₩56,688 | ₩57,895 | +2.13% | 28.1만 |
|---|
| 2026.01.21 | ₩54,194 | ₩56,353 | ₩53,872 | ₩56,246 | +3.79% | 19.7만 |
|---|
| 2026.01.20 | ₩53,443 | ₩54,341 | ₩53,443 | ₩53,912 | +0.88% | 14.5만 |
|---|
| 2026.01.16 | ₩54,623 | ₩54,824 | ₩54,167 | ₩54,288 | -0.61% | 11.3만 |
|---|
| 2026.01.15 | ₩53,604 | ₩55,066 | ₩53,604 | ₩54,744 | +2.13% | 9.7만 |
|---|
| 2026.01.14 | ₩52,973 | ₩53,644 | ₩52,853 | ₩53,631 | +1.24% | 13만 |
|---|
| 2026.01.13 | ₩53,523 | ₩53,590 | ₩52,705 | ₩52,920 | -1.13% | 11.5만 |
|---|
| 2026.01.12 | ₩53,148 | ₩53,523 | ₩52,826 | ₩53,255 | +0.20% | 13.6만 |
|---|
| 2026.01.09 | ₩54,180 | ₩54,543 | ₩53,456 | ₩53,537 | -1.19% | 13.1만 |
|---|
| 2026.01.08 | ₩52,719 | ₩54,328 | ₩52,719 | ₩54,154 | +2.72% | 12.1만 |
|---|
| 2026.01.07 | ₩53,550 | ₩53,631 | ₩52,504 | ₩53,041 | -0.95% | 13.7만 |
|---|
| 2026.01.06 | ₩53,389 | ₩53,496 | ₩52,745 | ₩53,443 | +0.10% | 12만 |
|---|
| 2026.01.05 | ₩52,450 | ₩54,288 | ₩52,383 | ₩53,631 | +2.25% | 17만 |
|---|
| 2026.01.02 | ₩52,893 | ₩52,933 | ₩52,075 | ₩52,625 | -0.51% | 13.9만 |
|---|
| 2025.12.31 | ₩53,255 | ₩53,255 | ₩52,719 | ₩52,772 | -0.91% | 19.6만 |
|---|
| 2025.12.30 | ₩53,778 | ₩53,778 | ₩53,067 | ₩53,067 | -1.32% | 10.6만 |
|---|
| 2025.12.29 | ₩54,154 | ₩54,797 | ₩53,671 | ₩53,818 | -0.62% | 12.1만 |
|---|
| 2025.12.26 | ₩54,301 | ₩54,516 | ₩53,885 | ₩54,087 | -0.40% | 8만 |
|---|
| 2025.12.24 | ₩54,610 | ₩55,495 | ₩54,355 | ₩54,489 | -0.22% | 7.9만 |
|---|
| 2025.12.23 | ₩55,039 | ₩55,361 | ₩54,569 | ₩54,677 | -0.66% | 14.1만 |
|---|
| 2025.12.22 | ₩55,642 | ₩56,179 | ₩55,226 | ₩55,267 | -0.67% | 15.9만 |
|---|
| 2025.12.19 | ₩56,420 | ₩56,970 | ₩55,294 | ₩55,642 | -1.38% | 78.9만 |
|---|
| 2025.12.18 | ₩57,077 | ₩57,252 | ₩56,554 | ₩56,568 | -0.89% | 15.7만 |
|---|
| 2025.12.17 | ₩56,447 | ₩57,439 | ₩56,447 | ₩56,822 | +0.67% | 22.6만 |
|---|
| 2025.12.16 | ₩57,493 | ₩57,493 | ₩56,433 | ₩56,541 | -1.66% | 20.1만 |
|---|
| 2025.12.15 | ₩56,930 | ₩57,600 | ₩56,876 | ₩57,345 | +0.73% | 31만 |
|---|
| 2025.12.12 | ₩56,997 | ₩56,997 | ₩55,964 | ₩56,581 | -0.73% | 19.9만 |
|---|
| 2025.12.11 | ₩56,219 | ₩57,024 | ₩56,219 | ₩56,487 | +0.48% | 16.1만 |
|---|
| 2025.12.10 | ₩54,636 | ₩56,554 | ₩54,127 | ₩56,206 | +2.87% | 23.3만 |
|---|
| 2025.12.09 | ₩54,382 | ₩55,133 | ₩53,711 | ₩54,771 | +0.72% | 15.5만 |
|---|
| 2025.12.08 | ₩54,113 | ₩54,811 | ₩53,979 | ₩54,194 | +0.15% | 17.9만 |
|---|
| 2025.12.05 | ₩53,537 | ₩54,046 | ₩53,268 | ₩53,805 | +0.50% | 14만 |
|---|
| 2025.12.04 | ₩53,885 | ₩54,382 | ₩53,698 | ₩53,818 | -0.12% | 15.8만 |
|---|
| 2025.12.03 | ₩53,724 | ₩54,583 | ₩53,537 | ₩54,221 | +0.92% | 16.6만 |
|---|
| 2025.12.02 | ₩53,671 | ₩53,885 | ₩53,349 | ₩53,456 | -0.40% | 15만 |
|---|
| 2025.12.01 | ₩52,397 | ₩53,765 | ₩51,324 | ₩53,510 | +2.12% | 25.7만 |
|---|
| 2025.11.28 | ₩53,041 | ₩53,845 | ₩52,705 | ₩52,947 | -0.18% | 17.4만 |
|---|
| 2025.11.26 | ₩54,127 | ₩54,502 | ₩52,920 | ₩52,960 | -2.16% | 47.3만 |
|---|
| 2025.11.25 | ₩53,644 | ₩54,851 | ₩53,644 | ₩54,489 | +1.58% | 23.4만 |
|---|
| 2025.11.24 | ₩52,745 | ₩54,824 | ₩52,571 | ₩53,322 | +1.09% | 20.9만 |
|---|
| 2025.11.21 | ₩51,136 | ₩53,443 | ₩51,136 | ₩52,960 | +3.57% | 23.3만 |
|---|
| 2025.11.20 | ₩51,404 | ₩52,021 | ₩50,814 | ₩50,922 | -0.94% | 19.5만 |
|---|
| 2025.11.19 | ₩50,278 | ₩51,015 | ₩50,278 | ₩50,841 | +1.12% | 23.3만 |
|---|
| 2025.11.18 | ₩49,580 | ₩50,546 | ₩49,580 | ₩50,372 | +1.60% | 18.2만 |
|---|
| 2025.11.17 | ₩51,431 | ₩51,699 | ₩49,554 | ₩49,594 | -3.57% | 21.5만 |
|---|
| 2025.11.14 | ₩51,297 | ₩51,847 | ₩50,680 | ₩51,726 | +0.84% | 18.4만 |
|---|
| 2025.11.13 | ₩51,471 | ₩52,209 | ₩50,787 | ₩51,673 | +0.39% | 20만 |
|---|
| 2025.11.12 | ₩52,504 | ₩53,631 | ₩52,222 | ₩52,410 | -0.18% | 27만 |
|---|
| 2025.11.11 | ₩51,793 | ₩52,947 | ₩51,364 | ₩52,665 | +1.68% | 18.3만 |
|---|
| 2025.11.10 | ₩51,525 | ₩52,142 | ₩50,439 | ₩51,834 | +0.60% | 19.5만 |
|---|
| 2025.11.07 | ₩50,948 | ₩51,364 | ₩50,291 | ₩51,297 | +0.68% | 19.2만 |
|---|
| 2025.11.06 | ₩50,680 | ₩51,337 | ₩50,090 | ₩50,935 | +0.50% | 16.9만 |
|---|
| 2025.11.05 | ₩49,688 | ₩51,136 | ₩49,487 | ₩50,895 | +2.43% | 17.4만 |
|---|
| 2025.11.04 | ₩49,379 | ₩50,211 | ₩48,803 | ₩49,876 | +1.00% | 19.5만 |
|---|
| 2025.11.03 | ₩49,299 | ₩50,050 | ₩48,454 | ₩49,648 | +0.71% | 20.9만 |
|---|
| 2025.10.31 | ₩49,312 | ₩49,500 | ₩48,575 | ₩49,138 | -0.35% | 20.4만 |
|---|
| 2025.10.30 | ₩48,373 | ₩49,540 | ₩48,253 | ₩49,232 | +1.77% | 30.3만 |
|---|
| 2025.10.29 | ₩49,272 | ₩49,822 | ₩47,850 | ₩48,213 | -2.15% | 20.5만 |
|---|
| 2025.10.28 | ₩49,098 | ₩49,688 | ₩48,843 | ₩49,674 | +1.17% | 18.1만 |
|---|
| 2025.10.27 | ₩48,870 | ₩49,580 | ₩48,467 | ₩49,326 | +0.93% | 18.5만 |
|---|
| 2025.10.24 | ₩49,366 | ₩49,621 | ₩48,816 | ₩48,870 | -1.01% | 13.8만 |
|---|
| 2025.10.23 | ₩47,931 | ₩49,165 | ₩46,965 | ₩48,695 | +1.59% | 18만 |
|---|
| 2025.10.22 | ₩48,119 | ₩48,561 | ₩47,770 | ₩47,864 | -0.53% | 13.8만 |
|---|
| 2025.10.21 | ₩47,649 | ₩48,306 | ₩47,649 | ₩48,025 | +0.79% | 8만 |
|---|
| 2025.10.20 | ₩47,193 | ₩48,052 | ₩46,724 | ₩47,864 | +1.42% | 10만 |
|---|
| 2025.10.17 | ₩46,939 | ₩47,193 | ₩46,563 | ₩46,925 | -0.03% | 17.6만 |
|---|
| 2025.10.16 | ₩48,655 | ₩48,655 | ₩46,107 | ₩46,469 | -4.49% | 14.7만 |
|---|
| 2025.10.15 | ₩49,862 | ₩49,862 | ₩48,320 | ₩48,829 | -2.07% | 19.3만 |
|---|
| 2025.10.14 | ₩47,569 | ₩49,741 | ₩47,569 | ₩49,661 | +4.40% | 17.6만 |
|---|
| 2025.10.13 | ₩48,159 | ₩48,534 | ₩47,569 | ₩48,025 | -0.28% | 9.9만 |
|---|
| 2025.10.10 | ₩49,124 | ₩49,849 | ₩47,488 | ₩47,596 | -3.11% | 16.9만 |
|---|