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 | ₩65,049 | ₩65,116 | ₩64,219 | ₩64,300 | -1.15% | 14.9만 |
| 2026.10.08 | ₩64,554 | ₩65,343 | ₩64,192 | ₩65,223 | +1.04% | 25.6만 |
| 2026.10.07 | ₩64,634 | ₩65,691 | ₩64,206 | ₩64,741 | +0.17% | 25만 |
| 2026.10.06 | ₩66,079 | ₩66,280 | ₩65,263 | ₩65,317 | -1.15% | 17.6만 |
| 2026.10.05 | ₩66,307 | ₩66,360 | ₩65,611 | ₩65,879 | -0.65% | 29.9만 |
| 2026.10.02 | ₩66,012 | ₩66,802 | ₩65,812 | ₩66,427 | +0.63% | 35.3만 |
| 2026.10.01 | ₩64,326 | ₩65,638 | ₩63,430 | ₩65,584 | +1.96% | 26.4만 |
| 2026.09.30 | ₩65,250 | ₩65,437 | ₩64,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,728 |
| -0.80% |
| 34.1만 |
| 2026.09.29 | ₩65,678 | ₩66,012 | ₩64,621 | ₩65,250 | -0.65% | 25.7만 |
|---|
| 2026.09.28 | ₩66,695 | ₩66,775 | ₩65,638 | ₩65,718 | -1.46% | 31.1만 |
|---|
| 2026.09.25 | ₩66,668 | ₩67,029 | ₩66,240 | ₩66,668 | 0.00% | 31.3만 |
|---|
| 2026.09.24 | ₩65,852 | ₩66,467 | ₩65,383 | ₩66,374 | +0.79% | 25.9만 |
|---|
| 2026.09.23 | ₩65,892 | ₩66,293 | ₩65,464 | ₩65,705 | -0.28% | 24.1만 |
|---|
| 2026.09.22 | ₩66,668 | ₩67,043 | ₩65,852 | ₩65,905 | -1.14% | 30.2만 |
|---|
| 2026.09.21 | ₩67,123 | ₩67,324 | ₩66,267 | ₩66,320 | -1.20% | 23.5만 |
|---|
| 2026.09.18 | ₩65,959 | ₩67,177 | ₩65,491 | ₩67,136 | +1.79% | 128.2만 |
|---|
| 2026.09.17 | ₩67,230 | ₩67,244 | ₩66,307 | ₩66,360 | -1.29% | 21.5만 |
|---|
| 2026.09.16 | ₩67,498 | ₩67,578 | ₩65,664 | ₩66,722 | -1.15% | 33.3만 |
|---|
| 2026.09.15 | ₩67,538 | ₩68,247 | ₩67,364 | ₩67,658 | +0.18% | 24.2만 |
|---|
| 2026.09.14 | ₩66,896 | ₩67,806 | ₩66,896 | ₩67,618 | +1.08% | 24.3만 |
|---|
| 2026.09.11 | ₩67,739 | ₩67,980 | ₩66,441 | ₩66,896 | -1.24% | 23.6만 |
|---|
| 2026.09.10 | ₩66,414 | ₩67,123 | ₩65,718 | ₩67,083 | +1.01% | 15.5만 |
|---|
| 2026.09.09 | ₩66,374 | ₩66,869 | ₩66,079 | ₩66,414 | +0.06% | 17.1만 |
|---|
| 2026.09.08 | ₩67,498 | ₩67,525 | ₩66,748 | ₩66,842 | -0.97% | 22.2만 |
|---|
| 2026.09.04 | ₩66,655 | ₩67,819 | ₩66,655 | ₩67,765 | +1.67% | 19만 |
|---|
| 2026.09.03 | ₩67,177 | ₩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 | ₩66,200 | ₩66,722 | ₩65,410 | ₩65,838 | -0.55% | 18.8만 |
|---|
| 2026.08.31 | ₩66,615 | ₩66,615 | ₩65,905 | ₩66,213 | -0.60% | 21.5만 |
|---|
| 2026.08.28 | ₩66,842 | ₩67,190 | ₩66,427 | ₩66,628 | -0.32% | 21.7만 |
|---|
| 2026.08.27 | ₩66,320 | ₩66,762 | ₩65,357 | ₩66,695 | +0.56% | 30만 |
|---|
| 2026.08.26 | ₩67,043 | ₩67,297 | ₩66,574 | ₩66,722 | -0.48% | 25.7만 |
|---|
| 2026.08.25 | ₩67,351 | ₩67,444 | ₩66,695 | ₩66,896 | -0.68% | 23.3만 |
|---|
| 2026.08.24 | ₩67,484 | ₩67,993 | ₩67,177 | ₩67,244 | -0.36% | 19.4만 |
|---|
| 2026.08.21 | ₩67,511 | ₩67,739 | ₩66,641 | ₩67,418 | -0.14% | 18.7만 |
|---|
| 2026.08.20 | ₩66,695 | ₩67,297 | ₩66,427 | ₩67,177 | +0.72% | 17.4만 |
|---|
| 2026.08.19 | ₩68,194 | ₩68,194 | ₩66,802 | ₩67,056 | -1.67% | 29.4만 |
|---|
| 2026.08.18 | ₩68,073 | ₩68,180 | ₩67,270 | ₩67,913 | -0.24% | 16.1만 |
|---|
| 2026.08.17 | ₩68,408 | ₩68,675 | ₩68,113 | ₩68,247 | -0.23% | 22.4만 |
|---|
| 2026.08.14 | ₩68,622 | ₩69,050 | ₩68,354 | ₩68,435 | -0.27% | 16.4만 |
|---|
| 2026.08.13 | ₩69,304 | ₩69,612 | ₩68,756 | ₩68,997 | -0.44% | 22.4만 |
|---|
| 2026.08.12 | ₩68,635 | ₩69,010 | ₩68,368 | ₩68,876 | +0.35% | 21.6만 |
|---|
| 2026.08.11 | ₩68,006 | ₩68,823 | ₩68,006 | ₩68,635 | +0.92% | 16.5만 |
|---|
| 2026.08.10 | ₩67,765 | ₩68,314 | ₩67,484 | ₩67,953 | +0.28% | 23.4만 |
|---|
| 2026.08.07 | ₩68,823 | ₩69,023 | ₩67,953 | ₩68,073 | -1.09% | 29.9만 |
|---|
| 2026.08.06 | ₩70,790 | ₩71,017 | ₩69,117 | ₩69,117 | -2.36% | 24.6만 |
|---|
| 2026.08.05 | ₩70,656 | ₩70,656 | ₩69,960 | ₩70,388 | -0.38% | 15.7만 |
|---|
| 2026.08.04 | ₩70,094 | ₩70,950 | ₩69,773 | ₩70,495 | +0.57% | 26.7만 |
|---|
| 2026.08.03 | ₩70,776 | ₩70,830 | ₩69,826 | ₩70,094 | -0.96% | 25.2만 |
|---|
| 2026.07.31 | ₩69,920 | ₩70,415 | ₩69,063 | ₩69,786 | -0.19% | 27.9만 |
|---|
| 2026.07.30 | ₩71,031 | ₩71,419 | ₩69,813 | ₩69,866 | -1.64% | 18.8만 |
|---|
| 2026.07.29 | ₩71,057 | ₩71,593 | ₩70,535 | ₩70,857 | -0.28% | 40.2만 |
|---|
| 2026.07.28 | ₩70,107 | ₩71,593 | ₩70,054 | ₩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 | ₩69,746 | ₩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 | ₩66,682 | ₩65,798 | ₩66,374 | -0.14% | 30.4만 |
|---|
| 2026.07.21 | ₩66,387 | ₩66,802 | ₩65,999 | ₩66,722 | +0.50% | 28.9만 |
|---|
| 2026.07.20 | ₩66,855 | ₩66,922 | ₩66,146 | ₩66,628 | -0.34% | 21.6만 |
|---|
| 2026.07.17 | ₩67,565 | ₩67,672 | ₩66,307 | ₩66,869 | -1.03% | 31.5만 |
|---|
| 2026.07.16 | ₩65,745 | ₩68,261 | ₩65,745 | ₩67,953 | +3.36% | 30.5만 |
|---|
| 2026.07.15 | ₩65,504 | ₩66,427 | ₩65,370 | ₩66,012 | +0.78% | 23.7만 |
|---|
| 2026.07.14 | ₩65,410 | ₩65,718 | ₩65,169 | ₩65,330 | -0.12% | 23.3만 |
|---|
| 2026.07.13 | ₩65,370 | ₩65,571 | ₩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 | ₩65,705 | ₩64,099 | ₩65,370 | +1.45% | 19.5만 |
|---|
| 2026.07.08 | ₩65,116 | ₩65,250 | ₩64,246 | ₩64,433 | -1.05% | 23.6만 |
|---|
| 2026.07.07 | ₩66,173 | ₩66,963 | ₩65,223 | ₩65,250 | -1.40% | 21.6만 |
|---|
| 2026.07.06 | ₩65,638 | ₩66,186 | ₩65,357 | ₩66,053 | +0.63% | 20.8만 |
|---|
| 2026.07.02 | ₩67,444 | ₩67,444 | ₩65,343 | ₩65,745 | -2.52% | 25만 |
|---|
| 2026.07.01 | ₩65,879 | ₩67,203 | ₩65,651 | ₩66,802 | +1.40% | 26.4만 |
|---|
| 2026.06.30 | ₩65,504 | ₩65,758 | ₩64,540 | ₩65,678 | +0.27% | 19.1만 |
|---|
| 2026.06.29 | ₩65,664 | ₩66,227 | ₩64,607 | ₩65,624 | -0.06% | 27만 |
|---|
| 2026.06.26 | ₩66,026 | ₩66,213 | ₩64,741 | ₩65,919 | -0.16% | 62.4만 |
|---|
| 2026.06.25 | ₩64,995 | ₩66,896 | ₩64,487 | ₩65,638 | +0.99% | 21.6만 |
|---|
| 2026.06.24 | ₩64,581 | ₩65,410 | ₩64,460 | ₩64,995 | +0.64% | 28.8만 |
|---|
| 2026.06.23 | ₩63,537 | ₩64,634 | ₩62,520 | ₩64,447 | +1.43% | 28.6만 |
|---|
| 2026.06.22 | ₩62,787 | ₩63,630 | ₩62,787 | ₩63,309 | +0.83% | 25.1만 |
|---|
| 2026.06.18 | ₩63,082 | ₩63,082 | ₩62,399 | ₩62,680 | -0.64% | 67.1만 |
|---|
| 2026.06.17 | ₩62,988 | ₩64,032 | ₩61,744 | ₩62,292 | -1.10% | 35.9만 |
|---|
| 2026.06.16 | ₩63,751 | ₩64,072 | ₩62,801 | ₩63,323 | -0.67% | 26.8만 |
|---|
| 2026.06.15 | ₩64,674 | ₩65,169 | ₩63,042 | ₩63,242 | -2.21% | 27.1만 |
|---|
| 2026.06.12 | ₩63,403 | ₩64,126 | ₩62,680 | ₩64,032 | +0.99% | 21.5만 |
|---|
| 2026.06.11 | ₩63,349 | ₩63,564 | ₩62,453 | ₩63,082 | -0.42% | 21.2만 |
|---|
| 2026.06.10 | ₩62,453 | ₩63,510 | ₩62,453 | ₩63,216 | +1.22% | 23.2만 |
|---|
| 2026.06.09 | ₩61,824 | ₩62,948 | ₩61,489 | ₩62,239 | +0.67% | 22.9만 |
|---|
| 2026.06.08 | ₩61,382 | ₩61,918 | ₩61,275 | ₩61,489 | +0.17% | 18.6만 |
|---|
| 2026.06.05 | ₩60,205 | ₩61,744 | ₩60,205 | ₩61,021 | +1.36% | 24.5만 |
|---|
| 2026.06.04 | ₩59,522 | ₩60,794 | ₩59,402 | ₩60,673 | +1.93% | 25.1만 |
|---|
| 2026.06.03 | ₩60,365 | ₩60,365 | ₩58,933 | ₩58,974 | -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 | ₩59,335 | -1.31% | 17.5만 |
|---|
| 2026.05.29 | ₩59,937 | ₩60,767 | ₩59,843 | ₩60,339 | +0.67% | 21.6만 |
|---|
| 2026.05.28 | ₩59,964 | ₩60,472 | ₩59,335 | ₩60,111 | +0.25% | 17만 |
|---|
| 2026.05.27 | ₩60,673 | ₩60,887 | ₩59,950 | ₩60,151 | -0.86% | 19만 |
|---|
| 2026.05.26 | ₩60,285 | ₩60,941 | ₩59,964 | ₩60,673 | +0.64% | 22.2만 |
|---|
| 2026.05.22 | ₩60,231 | ₩60,700 | ₩59,924 | ₩60,031 | -0.33% | 24.7만 |
|---|
| 2026.05.21 | ₩59,696 | ₩60,325 | ₩59,281 | ₩60,191 | +0.83% | 27.8만 |
|---|
| 2026.05.20 | ₩59,081 | ₩60,379 | ₩58,612 | ₩60,165 | +1.83% | 29.5만 |
|---|
| 2026.05.19 | ₩59,308 | ₩59,616 | ₩58,572 | ₩59,081 | -0.38% | 26.5만 |
|---|
| 2026.05.18 | ₩57,943 | ₩59,255 | ₩57,943 | ₩59,241 | +2.24% | 23.9만 |
|---|
| 2026.05.15 | ₩58,545 | ₩58,559 | ₩57,649 | ₩57,943 | -1.03% | 32.5만 |
|---|
| 2026.05.14 | ₩58,412 | ₩59,121 | ₩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 | ₩59,148 | ₩59,174 | ₩57,823 | ₩58,920 | -0.38% | 29.1만 |
|---|
| 2026.05.11 | ₩59,576 | ₩60,071 | ₩58,626 | ₩58,920 | -1.10% | 31.7만 |
|---|
| 2026.05.08 | ₩59,536 | ₩59,710 | ₩59,295 | ₩59,576 | +0.07% | 26.3만 |
|---|
| 2026.05.07 | ₩59,696 | ₩60,298 | ₩59,495 | ₩59,589 | -0.18% | 31.4만 |
|---|
| 2026.05.06 | ₩60,071 | ₩60,446 | ₩59,255 | ₩59,603 | -0.78% | 36.4만 |
|---|
| 2026.05.05 | ₩58,867 | ₩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 | ₩58,733 | ₩59,255 | +0.43% | 27.7만 |
|---|
| 2026.04.30 | ₩58,599 | ₩59,522 | ₩58,104 | ₩59,054 | +0.78% | 26.8만 |
|---|
| 2026.04.29 | ₩59,148 | ₩59,482 | ₩58,184 | ₩58,572 | -0.97% | 27.3만 |
|---|
| 2026.04.28 | ₩59,335 | ₩60,071 | ₩59,228 | ₩59,455 | +0.20% | 27.4만 |
|---|
| 2026.04.27 | ₩57,702 | ₩59,228 | ₩57,702 | ₩58,974 | +2.20% | 32.2만 |
|---|
| 2026.04.24 | ₩57,970 | ₩58,786 | ₩56,766 | ₩57,836 | -0.23% | 19.7만 |
|---|
| 2026.04.23 | ₩58,117 | ₩58,532 | ₩57,033 | ₩58,264 | +0.25% | 21.5만 |
|---|
| 2026.04.22 | ₩58,305 | ₩58,759 | ₩57,783 | ₩58,090 | -0.37% | 18.1만 |
|---|
| 2026.04.21 | ₩59,107 | ₩59,469 | ₩57,997 | ₩58,131 | -1.65% | 14.3만 |
|---|
| 2026.04.20 | ₩58,880 | ₩59,616 | ₩58,880 | ₩59,362 | +0.82% | 20.2만 |
|---|
| 2026.04.17 | ₩58,840 | ₩60,044 | ₩58,639 | ₩59,081 | +0.41% | 22.2만 |
|---|
| 2026.04.16 | ₩58,305 | ₩58,532 | ₩57,943 | ₩58,104 | -0.34% | 19.7만 |
|---|
| 2026.04.15 | ₩58,559 | ₩58,867 | ₩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 | ₩57,957 | ₩58,733 | +0.43% | 17.8만 |
|---|
| 2026.04.10 | ₩59,616 | ₩59,736 | ₩58,318 | ₩58,626 | -1.66% | 15.3만 |
|---|
| 2026.04.09 | ₩58,144 | ₩59,843 | ₩58,090 | ₩59,616 | +2.53% | 23.8만 |
|---|
| 2026.04.08 | ₩58,880 | ₩59,415 | ₩58,211 | ₩58,532 | -0.59% | 29.2만 |
|---|
| 2026.04.07 | ₩56,873 | ₩57,809 | ₩56,873 | ₩57,689 | +1.44% | 17.8만 |
|---|
| 2026.04.06 | ₩56,605 | ₩57,515 | ₩56,404 | ₩57,488 | +1.56% | 16만 |
|---|
| 2026.04.02 | ₩55,829 | ₩56,899 | ₩55,655 | ₩56,886 | +1.89% | 14.3만 |
|---|
| 2026.04.01 | ₩56,003 | ₩56,953 | ₩55,923 | ₩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 | ₩55,267 | +0.17% | 32.9만 |
|---|
| 2026.03.27 | ₩54,798 | ₩55,133 | ₩54,424 | ₩54,785 | -0.02% | 17.2만 |
|---|
| 2026.03.26 | ₩54,611 | ₩55,441 | ₩54,611 | ₩55,187 | +1.05% | 14.8만 |
|---|
| 2026.03.25 | ₩55,454 | ₩55,668 | ₩54,772 | ₩55,093 | -0.65% | 18.7만 |
|---|
| 2026.03.24 | ₩54,250 | ₩55,655 | ₩54,250 | ₩54,972 | +1.33% | 22.8만 |
|---|
| 2026.03.23 | ₩54,531 | ₩55,923 | ₩53,982 | ₩54,798 | +0.49% | 38.3만 |
|---|
| 2026.03.20 | ₩53,715 | ₩54,089 | ₩52,858 | ₩53,420 | -0.55% | 126.7만 |
|---|
| 2026.03.19 | ₩52,657 | ₩54,170 | ₩52,336 | ₩53,715 | +2.01% | 24.5만 |
|---|
| 2026.03.18 | ₩53,300 | ₩53,487 | ₩52,590 | ₩52,979 | -0.60% | 33.5만 |
|---|
| 2026.03.17 | ₩54,317 | ₩54,852 | ₩53,206 | ₩53,474 | -1.55% | 20.8만 |
|---|
| 2026.03.16 | ₩54,062 | ₩54,571 | ₩53,674 | ₩53,755 | -0.57% | 25.1만 |
|---|
| 2026.03.13 | ₩54,210 | ₩54,651 | ₩53,193 | ₩53,795 | -0.77% | 18.8만 |
|---|
| 2026.03.12 | ₩52,430 | ₩54,089 | ₩52,109 | ₩53,996 | +2.99% | 19.6만 |
|---|
| 2026.03.11 | ₩53,822 | ₩53,982 | ₩52,898 | ₩53,581 | -0.45% | 28.3만 |
|---|
| 2026.03.10 | ₩53,768 | ₩55,267 | ₩53,447 | ₩54,196 | +0.80% | 33만 |
|---|
| 2026.03.09 | ₩53,487 | ₩54,330 | ₩52,256 | ₩53,929 | +0.83% | 27.9만 |
|---|
| 2026.03.06 | ₩54,089 | ₩54,665 | ₩53,326 | ₩54,504 | +0.77% | 22만 |
|---|
| 2026.03.05 | ₩56,418 | ₩57,020 | ₩54,972 | ₩55,561 | -1.52% | 23.3만 |
|---|
| 2026.03.04 | ₩57,314 | ₩57,475 | ₩56,819 | ₩57,006 | -0.54% | 22.8만 |
|---|
| 2026.03.03 | ₩56,110 | ₩57,301 | ₩55,106 | ₩57,047 | +1.67% | 40.4만 |
|---|
| 2026.03.02 | ₩55,187 | ₩57,635 | ₩53,594 | ₩57,395 | +4.00% | 32.6만 |
|---|
| 2026.02.27 | ₩57,796 | ₩58,371 | ₩55,708 | ₩55,949 | -3.20% | 41만 |
|---|
| 2026.02.26 | ₩59,161 | ₩60,098 | ₩58,305 | ₩58,840 | -0.54% | 29.6만 |
|---|
| 2026.02.25 | ₩57,716 | ₩59,000 | ₩57,716 | ₩58,960 | +2.16% | 23.1만 |
|---|
| 2026.02.24 | ₩57,475 | ₩58,184 | ₩56,645 | ₩57,716 | +0.42% | 25.8만 |
|---|
| 2026.02.23 | ₩59,415 | ₩60,044 | ₩56,953 | ₩57,555 | -3.13% | 33.2만 |
|---|
| 2026.02.20 | ₩59,576 | ₩60,017 | ₩58,987 | ₩59,790 | +0.36% | 36만 |
|---|
| 2026.02.19 | ₩58,385 | ₩59,629 | ₩58,157 | ₩59,576 | +2.04% | 34.5만 |
|---|
| 2026.02.18 | ₩58,840 | ₩59,843 | ₩58,652 | ₩58,880 | +0.07% | 27.6만 |
|---|
| 2026.02.17 | ₩58,492 | ₩59,255 | ₩57,997 | ₩58,840 | +0.59% | 23.8만 |
|---|
| 2026.02.13 | ₩57,943 | ₩58,532 | ₩57,180 | ₩58,452 | +0.88% | 21.7만 |
|---|
| 2026.02.12 | ₩58,733 | ₩58,987 | ₩56,311 | ₩58,037 | -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 | ₩58,519 | ₩58,947 | -0.50% | 23.5만 |
|---|
| 2026.02.09 | ₩58,880 | ₩59,763 | ₩58,826 | ₩59,255 | +0.64% | 20.7만 |
|---|
| 2026.02.06 | ₩59,201 | ₩59,495 | ₩58,679 | ₩59,054 | -0.25% | 17.7만 |
|---|
| 2026.02.05 | ₩58,853 | ₩59,495 | ₩57,635 | ₩59,041 | +0.32% | 22.3만 |
|---|
| 2026.02.04 | ₩58,693 | ₩59,241 | ₩57,301 | ₩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 | ₩57,823 | +1.27% | 20.4만 |
|---|
| 2026.01.30 | ₩56,110 | ₩57,154 | ₩55,200 | ₩57,060 | +1.69% | 32.1만 |
|---|
| 2026.01.29 | ₩56,177 | ₩56,752 | ₩55,628 | ₩56,337 | +0.29% | 39.9만 |
|---|
| 2026.01.28 | ₩56,404 | ₩56,886 | ₩55,789 | ₩55,789 | -1.09% | 20.5만 |
|---|
| 2026.01.27 | ₩56,337 | ₩56,806 | ₩55,896 | ₩56,351 | +0.02% | 19.5만 |
|---|
| 2026.01.26 | ₩55,909 | ₩57,916 | ₩55,682 | ₩56,177 | +0.48% | 24.8만 |
|---|
| 2026.01.23 | ₩57,354 | ₩57,381 | ₩54,732 | ₩54,972 | -4.15% | 19.8만 |
|---|
| 2026.01.22 | ₩56,565 | ₩58,746 | ₩56,565 | ₩57,769 | +2.13% | 28.1만 |
|---|
| 2026.01.21 | ₩54,076 | ₩56,230 | ₩53,755 | ₩56,123 | +3.79% | 19.7만 |
|---|
| 2026.01.20 | ₩53,326 | ₩54,223 | ₩53,326 | ₩53,795 | +0.88% | 14.5만 |
|---|
| 2026.01.16 | ₩54,504 | ₩54,705 | ₩54,049 | ₩54,170 | -0.61% | 11.3만 |
|---|
| 2026.01.15 | ₩53,487 | ₩54,946 | ₩53,487 | ₩54,625 | +2.13% | 9.7만 |
|---|
| 2026.01.14 | ₩52,858 | ₩53,527 | ₩52,738 | ₩53,514 | +1.24% | 13만 |
|---|
| 2026.01.13 | ₩53,407 | ₩53,474 | ₩52,590 | ₩52,805 | -1.13% | 11.5만 |
|---|
| 2026.01.12 | ₩53,032 | ₩53,407 | ₩52,711 | ₩53,139 | +0.20% | 13.6만 |
|---|
| 2026.01.09 | ₩54,062 | ₩54,424 | ₩53,340 | ₩53,420 | -1.19% | 13.1만 |
|---|
| 2026.01.08 | ₩52,604 | ₩54,210 | ₩52,604 | ₩54,036 | +2.72% | 12.1만 |
|---|
| 2026.01.07 | ₩53,434 | ₩53,514 | ₩52,390 | ₩52,925 | -0.95% | 13.7만 |
|---|
| 2026.01.06 | ₩53,273 | ₩53,380 | ₩52,631 | ₩53,326 | +0.10% | 12만 |
|---|
| 2026.01.05 | ₩52,336 | ₩54,170 | ₩52,269 | ₩53,514 | +2.25% | 17만 |
|---|
| 2026.01.02 | ₩52,778 | ₩52,818 | ₩51,962 | ₩52,510 | -0.51% | 13.9만 |
|---|
| 2025.12.31 | ₩53,139 | ₩53,139 | ₩52,604 | ₩52,657 | -0.91% | 19.6만 |
|---|
| 2025.12.30 | ₩53,661 | ₩53,661 | ₩52,952 | ₩52,952 | -1.32% | 10.6만 |
|---|
| 2025.12.29 | ₩54,036 | ₩54,678 | ₩53,554 | ₩53,701 | -0.62% | 12.1만 |
|---|
| 2025.12.26 | ₩54,183 | ₩54,397 | ₩53,768 | ₩53,969 | -0.40% | 8만 |
|---|
| 2025.12.24 | ₩54,491 | ₩55,374 | ₩54,236 | ₩54,370 | -0.22% | 7.9만 |
|---|
| 2025.12.23 | ₩54,919 | ₩55,240 | ₩54,451 | ₩54,558 | -0.66% | 14.1만 |
|---|
| 2025.12.22 | ₩55,521 | ₩56,056 | ₩55,106 | ₩55,146 | -0.67% | 15.9만 |
|---|
| 2025.12.19 | ₩56,297 | ₩56,846 | ₩55,173 | ₩55,521 | -1.38% | 78.9만 |
|---|
| 2025.12.18 | ₩56,953 | ₩57,127 | ₩56,431 | ₩56,444 | -0.89% | 15.7만 |
|---|
| 2025.12.17 | ₩56,324 | ₩57,314 | ₩56,324 | ₩56,699 | +0.67% | 22.6만 |
|---|
| 2025.12.16 | ₩57,368 | ₩57,368 | ₩56,311 | ₩56,418 | -1.66% | 20.1만 |
|---|
| 2025.12.15 | ₩56,806 | ₩57,475 | ₩56,752 | ₩57,221 | +0.73% | 31만 |
|---|
| 2025.12.12 | ₩56,873 | ₩56,873 | ₩55,842 | ₩56,458 | -0.73% | 19.9만 |
|---|
| 2025.12.11 | ₩56,097 | ₩56,899 | ₩56,097 | ₩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 | ₩55,013 | ₩53,594 | ₩54,651 | +0.72% | 15.5만 |
|---|
| 2025.12.08 | ₩53,996 | ₩54,691 | ₩53,862 | ₩54,076 | +0.15% | 17.9만 |
|---|
| 2025.12.05 | ₩53,420 | ₩53,929 | ₩53,153 | ₩53,688 | +0.50% | 14만 |
|---|
| 2025.12.04 | ₩53,768 | ₩54,263 | ₩53,581 | ₩53,701 | -0.12% | 15.8만 |
|---|
| 2025.12.03 | ₩53,607 | ₩54,464 | ₩53,420 | ₩54,103 | +0.92% | 16.6만 |
|---|
| 2025.12.02 | ₩53,554 | ₩53,768 | ₩53,233 | ₩53,340 | -0.40% | 15만 |
|---|
| 2025.12.01 | ₩52,283 | ₩53,648 | ₩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 | ₩54,384 | ₩52,805 | ₩52,845 | -2.16% | 47.3만 |
|---|
| 2025.11.25 | ₩53,527 | ₩54,732 | ₩53,527 | ₩54,370 | +1.58% | 23.4만 |
|---|
| 2025.11.24 | ₩52,631 | ₩54,705 | ₩52,457 | ₩53,206 | +1.09% | 20.9만 |
|---|
| 2025.11.21 | ₩51,025 | ₩53,326 | ₩51,025 | ₩52,845 | +3.57% | 23.3만 |
|---|
| 2025.11.20 | ₩51,292 | ₩51,908 | ₩50,704 | ₩50,811 | -0.94% | 19.5만 |
|---|
| 2025.11.19 | ₩50,168 | ₩50,904 | ₩50,168 | ₩50,730 | +1.12% | 23.3만 |
|---|
| 2025.11.18 | ₩49,473 | ₩50,436 | ₩49,473 | ₩50,262 | +1.60% | 18.2만 |
|---|
| 2025.11.17 | ₩51,319 | ₩51,587 | ₩49,446 | ₩49,486 | -3.57% | 21.5만 |
|---|
| 2025.11.14 | ₩51,185 | ₩51,734 | ₩50,570 | ₩51,614 | +0.84% | 18.4만 |
|---|
| 2025.11.13 | ₩51,359 | ₩52,095 | ₩50,677 | ₩51,560 | +0.39% | 20만 |
|---|
| 2025.11.12 | ₩52,390 | ₩53,514 | ₩52,109 | ₩52,296 | -0.18% | 27만 |
|---|
| 2025.11.11 | ₩51,681 | ₩52,831 | ₩51,252 | ₩52,550 | +1.68% | 18.3만 |
|---|
| 2025.11.10 | ₩51,413 | ₩52,028 | ₩50,329 | ₩51,721 | +0.60% | 19.5만 |
|---|
| 2025.11.07 | ₩50,837 | ₩51,252 | ₩50,182 | ₩51,185 | +0.68% | 19.2만 |
|---|
| 2025.11.06 | ₩50,570 | ₩51,226 | ₩49,981 | ₩50,824 | +0.50% | 16.9만 |
|---|
| 2025.11.05 | ₩49,580 | ₩51,025 | ₩49,379 | ₩50,784 | +2.43% | 17.4만 |
|---|
| 2025.11.04 | ₩49,272 | ₩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 | ₩48,148 | ₩49,125 | +1.77% | 30.3만 |
|---|
| 2025.10.29 | ₩49,165 | ₩49,713 | ₩47,746 | ₩48,108 | -2.15% | 20.5만 |
|---|
| 2025.10.28 | ₩48,991 | ₩49,580 | ₩48,737 | ₩49,566 | +1.17% | 18.1만 |
|---|
| 2025.10.27 | ₩48,763 | ₩49,473 | ₩48,362 | ₩49,218 | +0.93% | 18.5만 |
|---|
| 2025.10.24 | ₩49,258 | ₩49,513 | ₩48,710 | ₩48,763 | -1.01% | 13.8만 |
|---|
| 2025.10.23 | ₩47,827 | ₩49,058 | ₩46,863 | ₩48,589 | +1.59% | 18만 |
|---|
| 2025.10.22 | ₩48,014 | ₩48,455 | ₩47,666 | ₩47,760 | -0.53% | 13.8만 |
|---|
| 2025.10.21 | ₩47,546 | ₩48,201 | ₩47,546 | ₩47,920 | +0.79% | 8만 |
|---|
| 2025.10.20 | ₩47,091 | ₩47,947 | ₩46,622 | ₩47,760 | +1.42% | 10만 |
|---|
| 2025.10.17 | ₩46,836 | ₩47,091 | ₩46,462 | ₩46,823 | -0.03% | 17.6만 |
|---|
| 2025.10.16 | ₩48,549 | ₩48,549 | ₩46,007 | ₩46,368 | -4.49% | 14.7만 |
|---|
| 2025.10.15 | ₩49,754 | ₩49,754 | ₩48,215 | ₩48,723 | -2.07% | 19.3만 |
|---|
| 2025.10.14 | ₩47,465 | ₩49,633 | ₩47,465 | ₩49,553 | +4.40% | 17.6만 |
|---|
| 2025.10.13 | ₩48,054 | ₩48,429 | ₩47,465 | ₩47,920 | -0.28% | 9.9만 |
|---|
| 2025.10.10 | ₩49,018 | ₩49,740 | ₩47,385 | ₩47,492 | -3.11% | 16.9만 |
|---|