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 | ₩65,001 | ₩65,068 | ₩64,172 | ₩64,252 | -1.15% | 14.9만 |
| 2026.10.08 | ₩64,507 | ₩65,295 | ₩64,145 | ₩65,175 | +1.04% | 25.6만 |
| 2026.10.07 | ₩64,587 | ₩65,643 | ₩64,159 | ₩64,694 | +0.17% | 25만 |
| 2026.10.06 | ₩66,031 | ₩66,232 | ₩65,215 | ₩65,269 | -1.15% | 17.6만 |
| 2026.10.05 | ₩66,258 | ₩66,312 | ₩65,563 | ₩65,830 | -0.65% | 29.9만 |
| 2026.10.02 | ₩65,964 | ₩66,753 | ₩65,763 | ₩66,379 | +0.63% | 35.3만 |
| 2026.10.01 | ₩64,279 | ₩65,590 | ₩63,383 | ₩65,536 | +1.96% | 26.4만 |
| 2026.09.30 | ₩65,202 | ₩65,389 | ₩63,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,680 |
| -0.80% |
| 34.1만 |
| 2026.09.29 | ₩65,630 | ₩65,964 | ₩64,573 | ₩65,202 | -0.65% | 25.7만 |
|---|
| 2026.09.28 | ₩66,646 | ₩66,726 | ₩65,590 | ₩65,670 | -1.46% | 31.1만 |
|---|
| 2026.09.25 | ₩66,619 | ₩66,980 | ₩66,191 | ₩66,619 | 0.00% | 31.3만 |
|---|
| 2026.09.24 | ₩65,804 | ₩66,419 | ₩65,336 | ₩66,325 | +0.79% | 25.9만 |
|---|
| 2026.09.23 | ₩65,844 | ₩66,245 | ₩65,416 | ₩65,657 | -0.28% | 24.1만 |
|---|
| 2026.09.22 | ₩66,619 | ₩66,994 | ₩65,804 | ₩65,857 | -1.14% | 30.2만 |
|---|
| 2026.09.21 | ₩67,074 | ₩67,275 | ₩66,218 | ₩66,272 | -1.20% | 23.5만 |
|---|
| 2026.09.18 | ₩65,911 | ₩67,127 | ₩65,443 | ₩67,087 | +1.79% | 128.2만 |
|---|
| 2026.09.17 | ₩67,181 | ₩67,194 | ₩66,258 | ₩66,312 | -1.29% | 21.5만 |
|---|
| 2026.09.16 | ₩67,448 | ₩67,529 | ₩65,616 | ₩66,673 | -1.15% | 33.3만 |
|---|
| 2026.09.15 | ₩67,488 | ₩68,197 | ₩67,315 | ₩67,609 | +0.18% | 24.2만 |
|---|
| 2026.09.14 | ₩66,847 | ₩67,756 | ₩66,847 | ₩67,569 | +1.08% | 24.3만 |
|---|
| 2026.09.11 | ₩67,689 | ₩67,930 | ₩66,392 | ₩66,847 | -1.24% | 23.6만 |
|---|
| 2026.09.10 | ₩66,365 | ₩67,074 | ₩65,670 | ₩67,034 | +1.01% | 15.5만 |
|---|
| 2026.09.09 | ₩66,325 | ₩66,820 | ₩66,031 | ₩66,365 | +0.06% | 17.1만 |
|---|
| 2026.09.08 | ₩67,448 | ₩67,475 | ₩66,700 | ₩66,793 | -0.97% | 22.2만 |
|---|
| 2026.09.04 | ₩66,606 | ₩67,769 | ₩66,606 | ₩67,716 | +1.67% | 19만 |
|---|
| 2026.09.03 | ₩67,127 | ₩67,609 | ₩66,967 | ₩67,007 | -0.18% | 13.9만 |
|---|
| 2026.09.02 | ₩66,125 | ₩67,114 | ₩65,817 | ₩66,700 | +0.87% | 29.2만 |
|---|
| 2026.09.01 | ₩66,151 | ₩66,673 | ₩65,362 | ₩65,790 | -0.55% | 18.8만 |
|---|
| 2026.08.31 | ₩66,566 | ₩66,566 | ₩65,857 | ₩66,165 | -0.60% | 21.5만 |
|---|
| 2026.08.28 | ₩66,793 | ₩67,141 | ₩66,379 | ₩66,579 | -0.32% | 21.7만 |
|---|
| 2026.08.27 | ₩66,272 | ₩66,713 | ₩65,309 | ₩66,646 | +0.56% | 30만 |
|---|
| 2026.08.26 | ₩66,994 | ₩67,248 | ₩66,526 | ₩66,673 | -0.48% | 25.7만 |
|---|
| 2026.08.25 | ₩67,301 | ₩67,395 | ₩66,646 | ₩66,847 | -0.68% | 23.3만 |
|---|
| 2026.08.24 | ₩67,435 | ₩67,943 | ₩67,127 | ₩67,194 | -0.36% | 19.4만 |
|---|
| 2026.08.21 | ₩67,462 | ₩67,689 | ₩66,593 | ₩67,368 | -0.14% | 18.7만 |
|---|
| 2026.08.20 | ₩66,646 | ₩67,248 | ₩66,379 | ₩67,127 | +0.72% | 17.4만 |
|---|
| 2026.08.19 | ₩68,144 | ₩68,144 | ₩66,753 | ₩67,007 | -1.67% | 29.4만 |
|---|
| 2026.08.18 | ₩68,023 | ₩68,130 | ₩67,221 | ₩67,863 | -0.24% | 16.1만 |
|---|
| 2026.08.17 | ₩68,358 | ₩68,625 | ₩68,063 | ₩68,197 | -0.23% | 22.4만 |
|---|
| 2026.08.14 | ₩68,572 | ₩69,000 | ₩68,304 | ₩68,384 | -0.27% | 16.4만 |
|---|
| 2026.08.13 | ₩69,254 | ₩69,561 | ₩68,705 | ₩68,946 | -0.44% | 22.4만 |
|---|
| 2026.08.12 | ₩68,585 | ₩68,959 | ₩68,318 | ₩68,826 | +0.35% | 21.6만 |
|---|
| 2026.08.11 | ₩67,957 | ₩68,772 | ₩67,957 | ₩68,585 | +0.92% | 16.5만 |
|---|
| 2026.08.10 | ₩67,716 | ₩68,264 | ₩67,435 | ₩67,903 | +0.28% | 23.4만 |
|---|
| 2026.08.07 | ₩68,772 | ₩68,973 | ₩67,903 | ₩68,023 | -1.09% | 29.9만 |
|---|
| 2026.08.06 | ₩70,738 | ₩70,965 | ₩69,066 | ₩69,066 | -2.36% | 24.6만 |
|---|
| 2026.08.05 | ₩70,604 | ₩70,604 | ₩69,909 | ₩70,337 | -0.38% | 15.7만 |
|---|
| 2026.08.04 | ₩70,043 | ₩70,898 | ₩69,722 | ₩70,444 | +0.57% | 26.7만 |
|---|
| 2026.08.03 | ₩70,725 | ₩70,778 | ₩69,775 | ₩70,043 | -0.96% | 25.2만 |
|---|
| 2026.07.31 | ₩69,869 | ₩70,363 | ₩69,013 | ₩69,735 | -0.19% | 27.9만 |
|---|
| 2026.07.30 | ₩70,979 | ₩71,366 | ₩69,762 | ₩69,815 | -1.64% | 18.8만 |
|---|
| 2026.07.29 | ₩71,005 | ₩71,540 | ₩70,484 | ₩70,805 | -0.28% | 40.2만 |
|---|
| 2026.07.28 | ₩70,056 | ₩71,540 | ₩70,002 | ₩71,353 | +1.85% | 33.3만 |
|---|
| 2026.07.27 | ₩69,534 | ₩70,577 | ₩69,534 | ₩69,708 | +0.25% | 25.9만 |
|---|
| 2026.07.24 | ₩68,625 | ₩69,695 | ₩68,518 | ₩69,254 | +0.92% | 32.5만 |
|---|
| 2026.07.23 | ₩68,197 | ₩68,612 | ₩65,509 | ₩68,170 | -0.04% | 62만 |
|---|
| 2026.07.22 | ₩66,419 | ₩66,633 | ₩65,750 | ₩66,325 | -0.14% | 30.4만 |
|---|
| 2026.07.21 | ₩66,338 | ₩66,753 | ₩65,951 | ₩66,673 | +0.50% | 28.9만 |
|---|
| 2026.07.20 | ₩66,807 | ₩66,873 | ₩66,098 | ₩66,579 | -0.34% | 21.6만 |
|---|
| 2026.07.17 | ₩67,515 | ₩67,622 | ₩66,258 | ₩66,820 | -1.03% | 31.5만 |
|---|
| 2026.07.16 | ₩65,697 | ₩68,211 | ₩65,697 | ₩67,903 | +3.36% | 30.5만 |
|---|
| 2026.07.15 | ₩65,456 | ₩66,379 | ₩65,322 | ₩65,964 | +0.78% | 23.7만 |
|---|
| 2026.07.14 | ₩65,362 | ₩65,670 | ₩65,122 | ₩65,282 | -0.12% | 23.3만 |
|---|
| 2026.07.13 | ₩65,322 | ₩65,523 | ₩64,881 | ₩65,362 | +0.06% | 23.1만 |
|---|
| 2026.07.10 | ₩65,255 | ₩65,817 | ₩64,934 | ₩65,189 | -0.10% | 25.6만 |
|---|
| 2026.07.09 | ₩64,386 | ₩65,657 | ₩64,052 | ₩65,322 | +1.45% | 19.5만 |
|---|
| 2026.07.08 | ₩65,068 | ₩65,202 | ₩64,199 | ₩64,386 | -1.05% | 23.6만 |
|---|
| 2026.07.07 | ₩66,125 | ₩66,913 | ₩65,175 | ₩65,202 | -1.40% | 21.6만 |
|---|
| 2026.07.06 | ₩65,590 | ₩66,138 | ₩65,309 | ₩66,004 | +0.63% | 20.8만 |
|---|
| 2026.07.02 | ₩67,395 | ₩67,395 | ₩65,295 | ₩65,697 | -2.52% | 25만 |
|---|
| 2026.07.01 | ₩65,830 | ₩67,154 | ₩65,603 | ₩66,753 | +1.40% | 26.4만 |
|---|
| 2026.06.30 | ₩65,456 | ₩65,710 | ₩64,493 | ₩65,630 | +0.27% | 19.1만 |
|---|
| 2026.06.29 | ₩65,616 | ₩66,178 | ₩64,560 | ₩65,576 | -0.06% | 27만 |
|---|
| 2026.06.26 | ₩65,977 | ₩66,165 | ₩64,694 | ₩65,870 | -0.16% | 62.4만 |
|---|
| 2026.06.25 | ₩64,948 | ₩66,847 | ₩64,440 | ₩65,590 | +0.99% | 21.6만 |
|---|
| 2026.06.24 | ₩64,533 | ₩65,362 | ₩64,413 | ₩64,948 | +0.64% | 28.8만 |
|---|
| 2026.06.23 | ₩63,490 | ₩64,587 | ₩62,474 | ₩64,400 | +1.43% | 28.6만 |
|---|
| 2026.06.22 | ₩62,741 | ₩63,584 | ₩62,741 | ₩63,263 | +0.83% | 25.1만 |
|---|
| 2026.06.18 | ₩63,036 | ₩63,036 | ₩62,354 | ₩62,634 | -0.64% | 67.1만 |
|---|
| 2026.06.17 | ₩62,942 | ₩63,985 | ₩61,698 | ₩62,247 | -1.10% | 35.9만 |
|---|
| 2026.06.16 | ₩63,704 | ₩64,025 | ₩62,755 | ₩63,276 | -0.67% | 26.8만 |
|---|
| 2026.06.15 | ₩64,627 | ₩65,122 | ₩62,995 | ₩63,196 | -2.21% | 27.1만 |
|---|
| 2026.06.12 | ₩63,357 | ₩64,079 | ₩62,634 | ₩63,985 | +0.99% | 21.5만 |
|---|
| 2026.06.11 | ₩63,303 | ₩63,517 | ₩62,407 | ₩63,036 | -0.42% | 21.2만 |
|---|
| 2026.06.10 | ₩62,407 | ₩63,464 | ₩62,407 | ₩63,169 | +1.22% | 23.2만 |
|---|
| 2026.06.09 | ₩61,779 | ₩62,902 | ₩61,444 | ₩62,193 | +0.67% | 22.9만 |
|---|
| 2026.06.08 | ₩61,337 | ₩61,872 | ₩61,230 | ₩61,444 | +0.17% | 18.6만 |
|---|
| 2026.06.05 | ₩60,161 | ₩61,698 | ₩60,161 | ₩60,976 | +1.36% | 24.5만 |
|---|
| 2026.06.04 | ₩59,479 | ₩60,749 | ₩59,358 | ₩60,629 | +1.93% | 25.1만 |
|---|
| 2026.06.03 | ₩60,321 | ₩60,321 | ₩58,890 | ₩58,930 | -2.31% | 24.4만 |
|---|
| 2026.06.02 | ₩58,984 | ₩60,843 | ₩58,984 | ₩60,629 | +2.79% | 20.7만 |
|---|
| 2026.06.01 | ₩60,080 | ₩61,016 | ₩58,984 | ₩59,291 | -1.31% | 17.5만 |
|---|
| 2026.05.29 | ₩59,893 | ₩60,722 | ₩59,800 | ₩60,294 | +0.67% | 21.6만 |
|---|
| 2026.05.28 | ₩59,920 | ₩60,428 | ₩59,291 | ₩60,067 | +0.25% | 17만 |
|---|
| 2026.05.27 | ₩60,629 | ₩60,843 | ₩59,907 | ₩60,107 | -0.86% | 19만 |
|---|
| 2026.05.26 | ₩60,241 | ₩60,896 | ₩59,920 | ₩60,629 | +0.64% | 22.2만 |
|---|
| 2026.05.22 | ₩60,187 | ₩60,655 | ₩59,880 | ₩59,987 | -0.33% | 24.7만 |
|---|
| 2026.05.21 | ₩59,652 | ₩60,281 | ₩59,238 | ₩60,147 | +0.83% | 27.8만 |
|---|
| 2026.05.20 | ₩59,037 | ₩60,334 | ₩58,569 | ₩60,121 | +1.83% | 29.5만 |
|---|
| 2026.05.19 | ₩59,265 | ₩59,572 | ₩58,529 | ₩59,037 | -0.38% | 26.5만 |
|---|
| 2026.05.18 | ₩57,901 | ₩59,211 | ₩57,901 | ₩59,198 | +2.24% | 23.9만 |
|---|
| 2026.05.15 | ₩58,503 | ₩58,516 | ₩57,607 | ₩57,901 | -1.03% | 32.5만 |
|---|
| 2026.05.14 | ₩58,369 | ₩59,077 | ₩58,329 | ₩58,609 | +0.41% | 28.2만 |
|---|
| 2026.05.13 | ₩58,503 | ₩59,051 | ₩58,222 | ₩58,462 | -0.07% | 30.6만 |
|---|
| 2026.05.12 | ₩59,104 | ₩59,131 | ₩57,780 | ₩58,877 | -0.38% | 29.1만 |
|---|
| 2026.05.11 | ₩59,532 | ₩60,027 | ₩58,583 | ₩58,877 | -1.10% | 31.7만 |
|---|
| 2026.05.08 | ₩59,492 | ₩59,666 | ₩59,251 | ₩59,532 | +0.07% | 26.3만 |
|---|
| 2026.05.07 | ₩59,652 | ₩60,254 | ₩59,452 | ₩59,546 | -0.18% | 31.4만 |
|---|
| 2026.05.06 | ₩60,027 | ₩60,401 | ₩59,211 | ₩59,559 | -0.78% | 36.4만 |
|---|
| 2026.05.05 | ₩58,823 | ₩60,214 | ₩58,783 | ₩59,866 | +1.77% | 24.6만 |
|---|
| 2026.05.04 | ₩58,850 | ₩59,439 | ₩58,436 | ₩58,609 | -0.41% | 26.7만 |
|---|
| 2026.05.01 | ₩58,957 | ₩59,626 | ₩58,690 | ₩59,211 | +0.43% | 27.7만 |
|---|
| 2026.04.30 | ₩58,556 | ₩59,479 | ₩58,061 | ₩59,011 | +0.78% | 26.8만 |
|---|
| 2026.04.29 | ₩59,104 | ₩59,439 | ₩58,141 | ₩58,529 | -0.97% | 27.3만 |
|---|
| 2026.04.28 | ₩59,291 | ₩60,027 | ₩59,184 | ₩59,412 | +0.20% | 27.4만 |
|---|
| 2026.04.27 | ₩57,660 | ₩59,184 | ₩57,660 | ₩58,930 | +2.20% | 32.2만 |
|---|
| 2026.04.24 | ₩57,928 | ₩58,743 | ₩56,724 | ₩57,794 | -0.23% | 19.7만 |
|---|
| 2026.04.23 | ₩58,075 | ₩58,489 | ₩56,991 | ₩58,222 | +0.25% | 21.5만 |
|---|
| 2026.04.22 | ₩58,262 | ₩58,716 | ₩57,740 | ₩58,048 | -0.37% | 18.1만 |
|---|
| 2026.04.21 | ₩59,064 | ₩59,425 | ₩57,954 | ₩58,088 | -1.65% | 14.3만 |
|---|
| 2026.04.20 | ₩58,837 | ₩59,572 | ₩58,837 | ₩59,318 | +0.82% | 20.2만 |
|---|
| 2026.04.17 | ₩58,797 | ₩60,000 | ₩58,596 | ₩59,037 | +0.41% | 22.2만 |
|---|
| 2026.04.16 | ₩58,262 | ₩58,489 | ₩57,901 | ₩58,061 | -0.34% | 19.7만 |
|---|
| 2026.04.15 | ₩58,516 | ₩58,823 | ₩57,834 | ₩58,396 | -0.21% | 13.2만 |
|---|
| 2026.04.14 | ₩58,596 | ₩58,917 | ₩57,754 | ₩58,663 | +0.11% | 19만 |
|---|
| 2026.04.13 | ₩58,436 | ₩58,783 | ₩57,914 | ₩58,690 | +0.43% | 17.8만 |
|---|
| 2026.04.10 | ₩59,572 | ₩59,693 | ₩58,275 | ₩58,583 | -1.66% | 15.3만 |
|---|
| 2026.04.09 | ₩58,101 | ₩59,800 | ₩58,048 | ₩59,572 | +2.53% | 23.8만 |
|---|
| 2026.04.08 | ₩58,837 | ₩59,372 | ₩58,168 | ₩58,489 | -0.59% | 29.2만 |
|---|
| 2026.04.07 | ₩56,831 | ₩57,767 | ₩56,831 | ₩57,647 | +1.44% | 17.8만 |
|---|
| 2026.04.06 | ₩56,564 | ₩57,473 | ₩56,363 | ₩57,446 | +1.56% | 16만 |
|---|
| 2026.04.02 | ₩55,788 | ₩56,858 | ₩55,614 | ₩56,844 | +1.89% | 14.3만 |
|---|
| 2026.04.01 | ₩55,962 | ₩56,911 | ₩55,882 | ₩56,537 | +1.03% | 18.9만 |
|---|
| 2026.03.31 | ₩55,908 | ₩56,470 | ₩55,160 | ₩55,935 | +0.05% | 22만 |
|---|
| 2026.03.30 | ₩55,133 | ₩55,480 | ₩54,678 | ₩55,226 | +0.17% | 32.9만 |
|---|
| 2026.03.27 | ₩54,758 | ₩55,093 | ₩54,384 | ₩54,745 | -0.02% | 17.2만 |
|---|
| 2026.03.26 | ₩54,571 | ₩55,400 | ₩54,571 | ₩55,146 | +1.05% | 14.8만 |
|---|
| 2026.03.25 | ₩55,414 | ₩55,628 | ₩54,732 | ₩55,053 | -0.65% | 18.7만 |
|---|
| 2026.03.24 | ₩54,210 | ₩55,614 | ₩54,210 | ₩54,932 | +1.33% | 22.8만 |
|---|
| 2026.03.23 | ₩54,491 | ₩55,882 | ₩53,943 | ₩54,758 | +0.49% | 38.3만 |
|---|
| 2026.03.20 | ₩53,675 | ₩54,050 | ₩52,819 | ₩53,381 | -0.55% | 126.7만 |
|---|
| 2026.03.19 | ₩52,619 | ₩54,130 | ₩52,298 | ₩53,675 | +2.01% | 24.5만 |
|---|
| 2026.03.18 | ₩53,261 | ₩53,448 | ₩52,552 | ₩52,940 | -0.60% | 33.5만 |
|---|
| 2026.03.17 | ₩54,277 | ₩54,812 | ₩53,167 | ₩53,435 | -1.55% | 20.8만 |
|---|
| 2026.03.16 | ₩54,023 | ₩54,531 | ₩53,635 | ₩53,715 | -0.57% | 25.1만 |
|---|
| 2026.03.13 | ₩54,170 | ₩54,611 | ₩53,154 | ₩53,755 | -0.77% | 18.8만 |
|---|
| 2026.03.12 | ₩52,391 | ₩54,050 | ₩52,071 | ₩53,956 | +2.99% | 19.6만 |
|---|
| 2026.03.11 | ₩53,782 | ₩53,943 | ₩52,860 | ₩53,541 | -0.45% | 28.3만 |
|---|
| 2026.03.10 | ₩53,729 | ₩55,226 | ₩53,408 | ₩54,157 | +0.80% | 33만 |
|---|
| 2026.03.09 | ₩53,448 | ₩54,290 | ₩52,218 | ₩53,889 | +0.83% | 27.9만 |
|---|
| 2026.03.06 | ₩54,050 | ₩54,625 | ₩53,287 | ₩54,464 | +0.77% | 22만 |
|---|
| 2026.03.05 | ₩56,376 | ₩56,978 | ₩54,932 | ₩55,521 | -1.52% | 23.3만 |
|---|
| 2026.03.04 | ₩57,272 | ₩57,433 | ₩56,778 | ₩56,965 | -0.54% | 22.8만 |
|---|
| 2026.03.03 | ₩56,069 | ₩57,259 | ₩55,066 | ₩57,005 | +1.67% | 40.4만 |
|---|
| 2026.03.02 | ₩55,146 | ₩57,593 | ₩53,555 | ₩57,353 | +4.00% | 32.6만 |
|---|
| 2026.02.27 | ₩57,754 | ₩58,329 | ₩55,668 | ₩55,908 | -3.20% | 41만 |
|---|
| 2026.02.26 | ₩59,118 | ₩60,054 | ₩58,262 | ₩58,797 | -0.54% | 29.6만 |
|---|
| 2026.02.25 | ₩57,673 | ₩58,957 | ₩57,673 | ₩58,917 | +2.16% | 23.1만 |
|---|
| 2026.02.24 | ₩57,433 | ₩58,141 | ₩56,604 | ₩57,673 | +0.42% | 25.8만 |
|---|
| 2026.02.23 | ₩59,372 | ₩60,000 | ₩56,911 | ₩57,513 | -3.13% | 33.2만 |
|---|
| 2026.02.20 | ₩59,532 | ₩59,973 | ₩58,944 | ₩59,746 | +0.36% | 36만 |
|---|
| 2026.02.19 | ₩58,342 | ₩59,586 | ₩58,115 | ₩59,532 | +2.04% | 34.5만 |
|---|
| 2026.02.18 | ₩58,797 | ₩59,800 | ₩58,609 | ₩58,837 | +0.07% | 27.6만 |
|---|
| 2026.02.17 | ₩58,449 | ₩59,211 | ₩57,954 | ₩58,797 | +0.59% | 23.8만 |
|---|
| 2026.02.13 | ₩57,901 | ₩58,489 | ₩57,139 | ₩58,409 | +0.88% | 21.7만 |
|---|
| 2026.02.12 | ₩58,690 | ₩58,944 | ₩56,269 | ₩57,994 | -1.18% | 22.2만 |
|---|
| 2026.02.11 | ₩59,345 | ₩59,786 | ₩58,489 | ₩58,703 | -1.08% | 24.1만 |
|---|
| 2026.02.10 | ₩59,198 | ₩59,907 | ₩58,476 | ₩58,904 | -0.50% | 23.5만 |
|---|
| 2026.02.09 | ₩58,837 | ₩59,719 | ₩58,783 | ₩59,211 | +0.64% | 20.7만 |
|---|
| 2026.02.06 | ₩59,158 | ₩59,452 | ₩58,636 | ₩59,011 | -0.25% | 17.7만 |
|---|
| 2026.02.05 | ₩58,810 | ₩59,452 | ₩57,593 | ₩58,997 | +0.32% | 22.3만 |
|---|
| 2026.02.04 | ₩58,650 | ₩59,198 | ₩57,259 | ₩58,743 | +0.16% | 22.1만 |
|---|
| 2026.02.03 | ₩57,687 | ₩58,877 | ₩55,440 | ₩58,155 | +0.81% | 26.8만 |
|---|
| 2026.02.02 | ₩57,058 | ₩58,355 | ₩56,323 | ₩57,780 | +1.27% | 20.4만 |
|---|
| 2026.01.30 | ₩56,069 | ₩57,112 | ₩55,160 | ₩57,018 | +1.69% | 32.1만 |
|---|
| 2026.01.29 | ₩56,136 | ₩56,711 | ₩55,587 | ₩56,296 | +0.29% | 39.9만 |
|---|
| 2026.01.28 | ₩56,363 | ₩56,844 | ₩55,748 | ₩55,748 | -1.09% | 20.5만 |
|---|
| 2026.01.27 | ₩56,296 | ₩56,764 | ₩55,855 | ₩56,309 | +0.02% | 19.5만 |
|---|
| 2026.01.26 | ₩55,868 | ₩57,874 | ₩55,641 | ₩56,136 | +0.48% | 24.8만 |
|---|
| 2026.01.23 | ₩57,312 | ₩57,339 | ₩54,691 | ₩54,932 | -4.15% | 19.8만 |
|---|
| 2026.01.22 | ₩56,523 | ₩58,703 | ₩56,523 | ₩57,727 | +2.13% | 28.1만 |
|---|
| 2026.01.21 | ₩54,036 | ₩56,189 | ₩53,715 | ₩56,082 | +3.79% | 19.7만 |
|---|
| 2026.01.20 | ₩53,287 | ₩54,183 | ₩53,287 | ₩53,755 | +0.88% | 14.5만 |
|---|
| 2026.01.16 | ₩54,464 | ₩54,665 | ₩54,010 | ₩54,130 | -0.61% | 11.3만 |
|---|
| 2026.01.15 | ₩53,448 | ₩54,905 | ₩53,448 | ₩54,585 | +2.13% | 9.7만 |
|---|
| 2026.01.14 | ₩52,819 | ₩53,488 | ₩52,699 | ₩53,475 | +1.24% | 13만 |
|---|
| 2026.01.13 | ₩53,368 | ₩53,435 | ₩52,552 | ₩52,766 | -1.13% | 11.5만 |
|---|
| 2026.01.12 | ₩52,993 | ₩53,368 | ₩52,672 | ₩53,100 | +0.20% | 13.6만 |
|---|
| 2026.01.09 | ₩54,023 | ₩54,384 | ₩53,301 | ₩53,381 | -1.19% | 13.1만 |
|---|
| 2026.01.08 | ₩52,565 | ₩54,170 | ₩52,565 | ₩53,996 | +2.72% | 12.1만 |
|---|
| 2026.01.07 | ₩53,394 | ₩53,475 | ₩52,351 | ₩52,886 | -0.95% | 13.7만 |
|---|
| 2026.01.06 | ₩53,234 | ₩53,341 | ₩52,592 | ₩53,287 | +0.10% | 12만 |
|---|
| 2026.01.05 | ₩52,298 | ₩54,130 | ₩52,231 | ₩53,475 | +2.25% | 17만 |
|---|
| 2026.01.02 | ₩52,739 | ₩52,779 | ₩51,923 | ₩52,472 | -0.51% | 13.9만 |
|---|
| 2025.12.31 | ₩53,100 | ₩53,100 | ₩52,565 | ₩52,619 | -0.91% | 19.6만 |
|---|
| 2025.12.30 | ₩53,622 | ₩53,622 | ₩52,913 | ₩52,913 | -1.32% | 10.6만 |
|---|
| 2025.12.29 | ₩53,996 | ₩54,638 | ₩53,515 | ₩53,662 | -0.62% | 12.1만 |
|---|
| 2025.12.26 | ₩54,143 | ₩54,357 | ₩53,729 | ₩53,929 | -0.40% | 8만 |
|---|
| 2025.12.24 | ₩54,451 | ₩55,333 | ₩54,197 | ₩54,330 | -0.22% | 7.9만 |
|---|
| 2025.12.23 | ₩54,879 | ₩55,200 | ₩54,411 | ₩54,518 | -0.66% | 14.1만 |
|---|
| 2025.12.22 | ₩55,480 | ₩56,015 | ₩55,066 | ₩55,106 | -0.67% | 15.9만 |
|---|
| 2025.12.19 | ₩56,256 | ₩56,804 | ₩55,133 | ₩55,480 | -1.38% | 78.9만 |
|---|
| 2025.12.18 | ₩56,911 | ₩57,085 | ₩56,390 | ₩56,403 | -0.89% | 15.7만 |
|---|
| 2025.12.17 | ₩56,283 | ₩57,272 | ₩56,283 | ₩56,657 | +0.67% | 22.6만 |
|---|
| 2025.12.16 | ₩57,326 | ₩57,326 | ₩56,269 | ₩56,376 | -1.66% | 20.1만 |
|---|
| 2025.12.15 | ₩56,764 | ₩57,433 | ₩56,711 | ₩57,179 | +0.73% | 31만 |
|---|
| 2025.12.12 | ₩56,831 | ₩56,831 | ₩55,801 | ₩56,416 | -0.73% | 19.9만 |
|---|
| 2025.12.11 | ₩56,055 | ₩56,858 | ₩56,055 | ₩56,323 | +0.48% | 16.1만 |
|---|
| 2025.12.10 | ₩54,478 | ₩56,390 | ₩53,969 | ₩56,042 | +2.87% | 23.3만 |
|---|
| 2025.12.09 | ₩54,223 | ₩54,972 | ₩53,555 | ₩54,611 | +0.72% | 15.5만 |
|---|
| 2025.12.08 | ₩53,956 | ₩54,651 | ₩53,822 | ₩54,036 | +0.15% | 17.9만 |
|---|
| 2025.12.05 | ₩53,381 | ₩53,889 | ₩53,114 | ₩53,648 | +0.50% | 14만 |
|---|
| 2025.12.04 | ₩53,729 | ₩54,223 | ₩53,541 | ₩53,662 | -0.12% | 15.8만 |
|---|
| 2025.12.03 | ₩53,568 | ₩54,424 | ₩53,381 | ₩54,063 | +0.92% | 16.6만 |
|---|
| 2025.12.02 | ₩53,515 | ₩53,729 | ₩53,194 | ₩53,301 | -0.40% | 15만 |
|---|
| 2025.12.01 | ₩52,244 | ₩53,608 | ₩51,175 | ₩53,354 | +2.12% | 25.7만 |
|---|
| 2025.11.28 | ₩52,886 | ₩53,689 | ₩52,552 | ₩52,793 | -0.18% | 17.4만 |
|---|
| 2025.11.26 | ₩53,969 | ₩54,344 | ₩52,766 | ₩52,806 | -2.16% | 47.3만 |
|---|
| 2025.11.25 | ₩53,488 | ₩54,691 | ₩53,488 | ₩54,330 | +1.58% | 23.4만 |
|---|
| 2025.11.24 | ₩52,592 | ₩54,665 | ₩52,418 | ₩53,167 | +1.09% | 20.9만 |
|---|
| 2025.11.21 | ₩50,987 | ₩53,287 | ₩50,987 | ₩52,806 | +3.57% | 23.3만 |
|---|
| 2025.11.20 | ₩51,255 | ₩51,870 | ₩50,667 | ₩50,773 | -0.94% | 19.5만 |
|---|
| 2025.11.19 | ₩50,132 | ₩50,867 | ₩50,132 | ₩50,693 | +1.12% | 23.3만 |
|---|
| 2025.11.18 | ₩49,436 | ₩50,399 | ₩49,436 | ₩50,225 | +1.60% | 18.2만 |
|---|
| 2025.11.17 | ₩51,282 | ₩51,549 | ₩49,410 | ₩49,450 | -3.57% | 21.5만 |
|---|
| 2025.11.14 | ₩51,148 | ₩51,696 | ₩50,533 | ₩51,576 | +0.84% | 18.4만 |
|---|
| 2025.11.13 | ₩51,322 | ₩52,057 | ₩50,640 | ₩51,522 | +0.39% | 20만 |
|---|
| 2025.11.12 | ₩52,351 | ₩53,475 | ₩52,071 | ₩52,258 | -0.18% | 27만 |
|---|
| 2025.11.11 | ₩51,643 | ₩52,793 | ₩51,215 | ₩52,512 | +1.68% | 18.3만 |
|---|
| 2025.11.10 | ₩51,375 | ₩51,990 | ₩50,292 | ₩51,683 | +0.60% | 19.5만 |
|---|
| 2025.11.07 | ₩50,800 | ₩51,215 | ₩50,145 | ₩51,148 | +0.68% | 19.2만 |
|---|
| 2025.11.06 | ₩50,533 | ₩51,188 | ₩49,944 | ₩50,787 | +0.50% | 16.9만 |
|---|
| 2025.11.05 | ₩49,543 | ₩50,987 | ₩49,343 | ₩50,747 | +2.43% | 17.4만 |
|---|
| 2025.11.04 | ₩49,236 | ₩50,065 | ₩48,661 | ₩49,730 | +1.00% | 19.5만 |
|---|
| 2025.11.03 | ₩49,155 | ₩49,904 | ₩48,313 | ₩49,503 | +0.71% | 20.9만 |
|---|
| 2025.10.31 | ₩49,169 | ₩49,356 | ₩48,433 | ₩48,995 | -0.35% | 20.4만 |
|---|
| 2025.10.30 | ₩48,233 | ₩49,396 | ₩48,112 | ₩49,089 | +1.77% | 30.3만 |
|---|
| 2025.10.29 | ₩49,129 | ₩49,677 | ₩47,711 | ₩48,072 | -2.15% | 20.5만 |
|---|
| 2025.10.28 | ₩48,955 | ₩49,543 | ₩48,701 | ₩49,530 | +1.17% | 18.1만 |
|---|
| 2025.10.27 | ₩48,728 | ₩49,436 | ₩48,326 | ₩49,182 | +0.93% | 18.5만 |
|---|
| 2025.10.24 | ₩49,222 | ₩49,476 | ₩48,674 | ₩48,728 | -1.01% | 13.8만 |
|---|
| 2025.10.23 | ₩47,792 | ₩49,022 | ₩46,829 | ₩48,554 | +1.59% | 18만 |
|---|
| 2025.10.22 | ₩47,979 | ₩48,420 | ₩47,631 | ₩47,725 | -0.53% | 13.8만 |
|---|
| 2025.10.21 | ₩47,511 | ₩48,166 | ₩47,511 | ₩47,885 | +0.79% | 8만 |
|---|
| 2025.10.20 | ₩47,056 | ₩47,912 | ₩46,588 | ₩47,725 | +1.42% | 10만 |
|---|
| 2025.10.17 | ₩46,802 | ₩47,056 | ₩46,428 | ₩46,789 | -0.03% | 17.6만 |
|---|
| 2025.10.16 | ₩48,514 | ₩48,514 | ₩45,973 | ₩46,334 | -4.49% | 14.7만 |
|---|
| 2025.10.15 | ₩49,717 | ₩49,717 | ₩48,179 | ₩48,687 | -2.07% | 19.3만 |
|---|
| 2025.10.14 | ₩47,430 | ₩49,597 | ₩47,430 | ₩49,517 | +4.40% | 17.6만 |
|---|
| 2025.10.13 | ₩48,019 | ₩48,393 | ₩47,430 | ₩47,885 | -0.28% | 9.9만 |
|---|
| 2025.10.10 | ₩48,982 | ₩49,704 | ₩47,350 | ₩47,457 | -3.11% | 16.9만 |
|---|