시장 데이터를 불러오는 중
State Street Corporation Depositary shares, each representing a 1/4,000th ownership interest in a share of Fixed-to-Floating Rate Non-Cumulative · STT-PG · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,276 | ₩26,316 | ₩26,156 | ₩26,209 | -0.25% | 7.3만 |
| 2026.10.08 | ₩26,156 | ₩26,289 | ₩25,955 | ₩26,209 | +0.20% | 7.2만 |
| 2026.10.07 | ₩26,196 | ₩26,222 | ₩25,940 | ₩26,075 | -0.46% | 7.6만 |
| 2026.10.06 | ₩25,941 | ₩26,370 | ₩25,941 | ₩26,303 | +1.39% | 13.4만 |
| 2026.10.05 | ₩26,222 | ₩26,263 | ₩25,877 | ₩25,995 | -0.87% | 5.2만 |
| 2026.10.02 | ₩26,423 | ₩26,624 | ₩26,182 | ₩26,182 | -0.91% | 6.5만 |
| 2026.10.01 | ₩26,169 | ₩26,410 | ₩25,928 | ₩26,249 | +0.31% | 19.1만 |
| 2026.09.30 | ₩26,329 | ₩26,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,169 |
| -0.61% |
| 13.8만 |
| 2026.09.29 | ₩26,396 | ₩26,437 | ₩26,129 | ₩26,289 | -0.41% | 8.5만 |
|---|
| 2026.09.28 | ₩26,450 | ₩26,624 | ₩26,196 | ₩26,370 | -0.30% | 5.8만 |
|---|
| 2026.09.25 | ₩26,236 | ₩26,958 | ₩26,182 | ₩26,584 | +1.33% | 13.6만 |
|---|
| 2026.09.24 | ₩26,329 | ₩26,731 | ₩26,316 | ₩26,329 | 0.00% | 18.2만 |
|---|
| 2026.09.23 | ₩26,584 | ₩26,831 | ₩26,156 | ₩26,517 | -0.25% | 10.4만 |
|---|
| 2026.09.22 | ₩26,677 | ₩26,878 | ₩26,584 | ₩26,610 | -0.25% | 7.1만 |
|---|
| 2026.09.21 | ₩26,758 | ₩26,957 | ₩26,637 | ₩26,637 | -0.45% | 6.8만 |
|---|
| 2026.09.18 | ₩26,609 | ₩26,958 | ₩26,523 | ₩26,744 | +0.51% | 5.2만 |
|---|
| 2026.09.17 | ₩27,025 | ₩27,226 | ₩26,557 | ₩26,838 | -0.69% | 7.6만 |
|---|
| 2026.09.16 | ₩26,410 | ₩26,978 | ₩26,329 | ₩26,918 | +1.93% | 8만 |
|---|
| 2026.09.15 | ₩26,717 | ₩26,824 | ₩25,661 | ₩26,651 | -0.25% | 74.5만 |
|---|
| 2026.09.14 | ₩26,570 | ₩26,891 | ₩26,463 | ₩26,704 | +0.50% | 15.7만 |
|---|
| 2026.09.11 | ₩26,396 | ₩26,584 | ₩26,396 | ₩26,517 | +0.46% | 10.1만 |
|---|
| 2026.09.10 | ₩26,664 | ₩26,845 | ₩26,249 | ₩26,356 | -1.15% | 7.7만 |
|---|
| 2026.09.09 | ₩27,039 | ₩27,132 | ₩26,517 | ₩26,691 | -1.29% | 7.9만 |
|---|
| 2026.09.08 | ₩27,065 | ₩27,239 | ₩26,985 | ₩27,065 | 0.00% | 4.4만 |
|---|
| 2026.09.04 | ₩27,212 | ₩27,212 | ₩27,092 | ₩27,105 | -0.39% | 2.7만 |
|---|
| 2026.09.03 | ₩27,172 | ₩27,360 | ₩27,032 | ₩27,065 | -0.39% | 6만 |
|---|
| 2026.09.02 | ₩27,092 | ₩27,212 | ₩27,012 | ₩27,092 | 0.00% | 5.9만 |
|---|
| 2026.09.01 | ₩27,226 | ₩27,275 | ₩27,065 | ₩27,146 | -0.29% | 5.5만 |
|---|
| 2026.08.31 | ₩27,600 | ₩27,828 | ₩27,560 | ₩27,600 | 0.00% | 4.4만 |
|---|
| 2026.08.28 | ₩27,748 | ₩27,800 | ₩27,614 | ₩27,614 | -0.48% | 4.9만 |
|---|
| 2026.08.27 | ₩27,761 | ₩27,814 | ₩27,667 | ₩27,694 | -0.24% | 4.9만 |
|---|
| 2026.08.26 | ₩27,774 | ₩27,801 | ₩27,641 | ₩27,667 | -0.39% | 5.9만 |
|---|
| 2026.08.25 | ₩27,801 | ₩27,895 | ₩27,667 | ₩27,788 | -0.05% | 9.1만 |
|---|
| 2026.08.24 | ₩27,721 | ₩27,922 | ₩27,627 | ₩27,667 | -0.19% | 5.8만 |
|---|
| 2026.08.21 | ₩27,761 | ₩27,848 | ₩27,667 | ₩27,694 | -0.24% | 3만 |
|---|
| 2026.08.20 | ₩27,788 | ₩27,922 | ₩27,694 | ₩27,841 | +0.19% | 5만 |
|---|
| 2026.08.19 | ₩27,828 | ₩28,002 | ₩27,761 | ₩27,922 | +0.34% | 7만 |
|---|
| 2026.08.18 | ₩27,975 | ₩28,015 | ₩27,707 | ₩27,728 | -0.88% | 3.7만 |
|---|
| 2026.08.17 | ₩28,203 | ₩28,203 | ₩27,968 | ₩27,975 | -0.81% | 3.7만 |
|---|
| 2026.08.14 | ₩28,216 | ₩28,216 | ₩28,109 | ₩28,122 | -0.33% | 2.7만 |
|---|
| 2026.08.13 | ₩28,269 | ₩28,269 | ₩28,162 | ₩28,162 | -0.38% | 3.3만 |
|---|
| 2026.08.12 | ₩28,095 | ₩28,243 | ₩28,095 | ₩28,162 | +0.24% | 3.5만 |
|---|
| 2026.08.11 | ₩28,189 | ₩28,196 | ₩28,082 | ₩28,109 | -0.28% | 6.3만 |
|---|
| 2026.08.10 | ₩28,296 | ₩28,376 | ₩28,122 | ₩28,283 | -0.05% | 4.3만 |
|---|
| 2026.08.07 | ₩28,310 | ₩28,403 | ₩28,296 | ₩28,310 | 0.00% | 2.7만 |
|---|
| 2026.08.06 | ₩28,497 | ₩28,497 | ₩28,283 | ₩28,283 | -0.75% | 6.2만 |
|---|
| 2026.08.05 | ₩28,550 | ₩28,550 | ₩28,376 | ₩28,430 | -0.42% | 8.1만 |
|---|
| 2026.08.04 | ₩28,550 | ₩28,550 | ₩28,430 | ₩28,470 | -0.28% | 4.8만 |
|---|
| 2026.08.03 | ₩28,443 | ₩28,550 | ₩28,443 | ₩28,497 | +0.19% | 2.1만 |
|---|
| 2026.07.31 | ₩28,463 | ₩28,611 | ₩28,376 | ₩28,376 | -0.31% | 5.6만 |
|---|
| 2026.07.30 | ₩28,310 | ₩28,497 | ₩28,310 | ₩28,430 | +0.43% | 5.1만 |
|---|
| 2026.07.29 | ₩28,336 | ₩28,403 | ₩28,256 | ₩28,336 | 0.00% | 4만 |
|---|
| 2026.07.28 | ₩28,336 | ₩28,497 | ₩28,310 | ₩28,403 | +0.24% | 3.4만 |
|---|
| 2026.07.27 | ₩28,497 | ₩28,497 | ₩28,269 | ₩28,323 | -0.61% | 3.3만 |
|---|
| 2026.07.24 | ₩28,310 | ₩28,417 | ₩28,310 | ₩28,336 | +0.09% | 3.1만 |
|---|
| 2026.07.23 | ₩28,403 | ₩28,507 | ₩28,269 | ₩28,310 | -0.33% | 5.6만 |
|---|
| 2026.07.22 | ₩28,617 | ₩28,644 | ₩28,550 | ₩28,590 | -0.09% | 6.3만 |
|---|
| 2026.07.21 | ₩28,711 | ₩28,711 | ₩28,537 | ₩28,631 | -0.28% | 5.2만 |
|---|
| 2026.07.20 | ₩28,684 | ₩28,698 | ₩28,577 | ₩28,638 | -0.16% | 12만 |
|---|
| 2026.07.17 | ₩28,537 | ₩28,657 | ₩28,497 | ₩28,657 | +0.42% | 3.2만 |
|---|
| 2026.07.16 | ₩28,537 | ₩28,617 | ₩28,537 | ₩28,550 | +0.05% | 3.3만 |
|---|
| 2026.07.15 | ₩28,497 | ₩28,631 | ₩28,497 | ₩28,617 | +0.42% | 3.6만 |
|---|
| 2026.07.14 | ₩28,497 | ₩28,590 | ₩28,443 | ₩28,537 | +0.14% | 3만 |
|---|
| 2026.07.13 | ₩28,457 | ₩28,497 | ₩28,376 | ₩28,403 | -0.19% | 4만 |
|---|
| 2026.07.10 | ₩28,564 | ₩28,671 | ₩28,497 | ₩28,510 | -0.19% | 2.4만 |
|---|
| 2026.07.09 | ₩28,564 | ₩28,671 | ₩28,537 | ₩28,617 | +0.19% | 2.8만 |
|---|
| 2026.07.08 | ₩28,738 | ₩28,738 | ₩28,510 | ₩28,564 | -0.61% | 2.2만 |
|---|
| 2026.07.07 | ₩28,698 | ₩28,831 | ₩28,635 | ₩28,738 | +0.14% | 3.5만 |
|---|
| 2026.07.06 | ₩28,724 | ₩28,831 | ₩28,698 | ₩28,764 | +0.14% | 3.1만 |
|---|
| 2026.07.02 | ₩28,818 | ₩28,898 | ₩28,657 | ₩28,704 | -0.39% | 2.6만 |
|---|
| 2026.07.01 | ₩28,751 | ₩28,978 | ₩28,684 | ₩28,724 | -0.09% | 6.6만 |
|---|
| 2026.06.30 | ₩28,858 | ₩28,925 | ₩28,590 | ₩28,751 | -0.37% | 19만 |
|---|
| 2026.06.29 | ₩28,698 | ₩28,912 | ₩28,590 | ₩28,805 | +0.37% | 4.5만 |
|---|
| 2026.06.26 | ₩28,617 | ₩28,657 | ₩28,510 | ₩28,631 | +0.05% | 4.5만 |
|---|
| 2026.06.25 | ₩28,671 | ₩28,698 | ₩28,564 | ₩28,684 | +0.05% | 5.9만 |
|---|
| 2026.06.24 | ₩28,604 | ₩28,645 | ₩28,510 | ₩28,604 | 0.00% | 3.1만 |
|---|
| 2026.06.23 | ₩28,590 | ₩28,657 | ₩28,457 | ₩28,564 | -0.09% | 3.7만 |
|---|
| 2026.06.22 | ₩28,912 | ₩28,912 | ₩28,524 | ₩28,590 | -1.11% | 4.9만 |
|---|
| 2026.06.18 | ₩28,912 | ₩29,032 | ₩28,871 | ₩28,898 | -0.05% | 5.1만 |
|---|
| 2026.06.17 | ₩28,992 | ₩29,072 | ₩28,871 | ₩28,871 | -0.42% | 14.8만 |
|---|
| 2026.06.16 | ₩28,925 | ₩29,126 | ₩28,925 | ₩29,005 | +0.28% | 10만 |
|---|
| 2026.06.15 | ₩28,992 | ₩29,032 | ₩28,778 | ₩28,952 | -0.14% | 2.9만 |
|---|
| 2026.06.12 | ₩28,871 | ₩28,871 | ₩28,738 | ₩28,871 | 0.00% | 2.1만 |
|---|
| 2026.06.11 | ₩28,517 | ₩28,925 | ₩28,517 | ₩28,818 | +1.06% | 10.1만 |
|---|
| 2026.06.10 | ₩28,537 | ₩28,617 | ₩28,390 | ₩28,430 | -0.38% | 4.8만 |
|---|
| 2026.06.09 | ₩28,443 | ₩28,570 | ₩28,310 | ₩28,524 | +0.28% | 6.8만 |
|---|
| 2026.06.08 | ₩28,524 | ₩28,594 | ₩28,430 | ₩28,457 | -0.23% | 3.2만 |
|---|
| 2026.06.05 | ₩28,671 | ₩28,684 | ₩28,470 | ₩28,524 | -0.51% | 3.7만 |
|---|
| 2026.06.04 | ₩28,550 | ₩28,711 | ₩28,540 | ₩28,698 | +0.52% | 3만 |
|---|
| 2026.06.03 | ₩28,764 | ₩28,764 | ₩28,537 | ₩28,577 | -0.65% | 4.1만 |
|---|
| 2026.06.02 | ₩28,818 | ₩28,951 | ₩28,657 | ₩28,764 | -0.19% | 4.5만 |
|---|
| 2026.06.01 | ₩28,978 | ₩28,978 | ₩28,805 | ₩28,885 | -0.32% | 3만 |
|---|
| 2026.05.29 | ₩29,500 | ₩29,500 | ₩29,259 | ₩29,313 | -0.63% | 6.3만 |
|---|
| 2026.05.28 | ₩29,393 | ₩29,500 | ₩29,300 | ₩29,407 | +0.05% | 5만 |
|---|
| 2026.05.27 | ₩29,300 | ₩29,407 | ₩29,273 | ₩29,300 | 0.00% | 3.3만 |
|---|
| 2026.05.26 | ₩29,193 | ₩29,326 | ₩29,193 | ₩29,246 | +0.18% | 7.1만 |
|---|
| 2026.05.22 | ₩29,233 | ₩29,246 | ₩29,099 | ₩29,139 | -0.32% | 3.3만 |
|---|
| 2026.05.21 | ₩29,233 | ₩29,407 | ₩29,126 | ₩29,226 | -0.02% | 4.1만 |
|---|
| 2026.05.20 | ₩29,326 | ₩29,433 | ₩29,193 | ₩29,366 | +0.14% | 3.1만 |
|---|
| 2026.05.19 | ₩29,313 | ₩29,527 | ₩29,166 | ₩29,166 | -0.50% | 4.7만 |
|---|
| 2026.05.18 | ₩29,661 | ₩29,661 | ₩29,433 | ₩29,540 | -0.41% | 2.7만 |
|---|
| 2026.05.15 | ₩29,701 | ₩29,701 | ₩29,460 | ₩29,581 | -0.41% | 4.2만 |
|---|
| 2026.05.14 | ₩29,915 | ₩29,915 | ₩29,647 | ₩29,726 | -0.63% | 2.3만 |
|---|
| 2026.05.13 | ₩29,875 | ₩29,875 | ₩29,728 | ₩29,848 | -0.09% | 5.3만 |
|---|
| 2026.05.12 | ₩29,835 | ₩29,875 | ₩29,768 | ₩29,835 | 0.00% | 1.9만 |
|---|
| 2026.05.11 | ₩29,741 | ₩29,915 | ₩29,741 | ₩29,902 | +0.54% | 4만 |
|---|
| 2026.05.08 | ₩29,768 | ₩29,848 | ₩29,714 | ₩29,781 | +0.04% | 2.8만 |
|---|
| 2026.05.07 | ₩29,768 | ₩29,795 | ₩29,674 | ₩29,728 | -0.13% | 3.4만 |
|---|
| 2026.05.06 | ₩29,674 | ₩29,835 | ₩29,674 | ₩29,701 | +0.09% | 3만 |
|---|
| 2026.05.05 | ₩29,581 | ₩29,781 | ₩29,567 | ₩29,627 | +0.16% | 2.9만 |
|---|
| 2026.05.04 | ₩29,848 | ₩29,861 | ₩29,621 | ₩29,641 | -0.69% | 2.6만 |
|---|
| 2026.05.01 | ₩29,875 | ₩29,928 | ₩29,768 | ₩29,821 | -0.18% | 1.5만 |
|---|
| 2026.04.30 | ₩29,768 | ₩29,835 | ₩29,594 | ₩29,781 | +0.04% | 2.9만 |
|---|
| 2026.04.29 | ₩29,815 | ₩29,861 | ₩29,634 | ₩29,714 | -0.34% | 2.2만 |
|---|
| 2026.04.28 | ₩29,915 | ₩29,923 | ₩29,781 | ₩29,848 | -0.22% | 2.9만 |
|---|
| 2026.04.27 | ₩29,902 | ₩29,982 | ₩29,888 | ₩29,902 | 0.00% | 3.3만 |
|---|
| 2026.04.24 | ₩29,795 | ₩29,942 | ₩29,795 | ₩29,942 | +0.49% | 2.7만 |
|---|
| 2026.04.23 | ₩29,848 | ₩30,009 | ₩29,754 | ₩29,781 | -0.22% | 2.8만 |
|---|
| 2026.04.22 | ₩29,795 | ₩30,015 | ₩29,688 | ₩29,848 | +0.18% | 3.8만 |
|---|
| 2026.04.21 | ₩29,835 | ₩29,835 | ₩29,661 | ₩29,701 | -0.45% | 3.9만 |
|---|
| 2026.04.20 | ₩29,768 | ₩29,821 | ₩29,731 | ₩29,754 | -0.04% | 6.4만 |
|---|
| 2026.04.17 | ₩29,674 | ₩29,815 | ₩29,634 | ₩29,795 | +0.41% | 7.9만 |
|---|
| 2026.04.16 | ₩29,875 | ₩29,875 | ₩29,607 | ₩29,607 | -0.90% | 3.2만 |
|---|
| 2026.04.15 | ₩29,708 | ₩29,848 | ₩29,672 | ₩29,781 | +0.25% | 2.2만 |
|---|
| 2026.04.14 | ₩29,674 | ₩29,848 | ₩29,627 | ₩29,714 | +0.14% | 2.8만 |
|---|
| 2026.04.13 | ₩29,594 | ₩29,754 | ₩29,474 | ₩29,594 | 0.00% | 19.3만 |
|---|
| 2026.04.10 | ₩29,621 | ₩29,790 | ₩29,621 | ₩29,701 | +0.27% | 1.9만 |
|---|
| 2026.04.09 | ₩29,654 | ₩29,701 | ₩29,607 | ₩29,688 | +0.11% | 2.1만 |
|---|
| 2026.04.08 | ₩29,647 | ₩29,775 | ₩29,581 | ₩29,621 | -0.09% | 0 |
|---|
| 2026.04.07 | ₩29,300 | ₩29,460 | ₩29,233 | ₩29,460 | +0.55% | 3만 |
|---|
| 2026.04.06 | ₩29,313 | ₩29,447 | ₩29,193 | ₩29,433 | +0.41% | 3.2만 |
|---|
| 2026.04.02 | ₩29,072 | ₩29,259 | ₩29,072 | ₩29,239 | +0.58% | 1.8만 |
|---|
| 2026.04.01 | ₩29,019 | ₩29,273 | ₩28,938 | ₩29,072 | +0.18% | 4.1만 |
|---|
| 2026.03.31 | ₩28,925 | ₩29,099 | ₩28,885 | ₩28,925 | 0.00% | 19.2만 |
|---|
| 2026.03.30 | ₩29,126 | ₩29,178 | ₩28,858 | ₩28,898 | -0.78% | 3.7만 |
|---|
| 2026.03.27 | ₩29,193 | ₩29,233 | ₩28,992 | ₩29,072 | -0.41% | 4.3만 |
|---|
| 2026.03.26 | ₩29,206 | ₩29,380 | ₩29,193 | ₩29,193 | -0.05% | 6.5만 |
|---|
| 2026.03.25 | ₩29,467 | ₩29,554 | ₩29,313 | ₩29,313 | -0.52% | 4.6만 |
|---|
| 2026.03.24 | ₩29,280 | ₩29,433 | ₩29,166 | ₩29,273 | -0.02% | 3.1만 |
|---|
| 2026.03.23 | ₩29,360 | ₩29,433 | ₩29,300 | ₩29,366 | +0.02% | 4.1만 |
|---|
| 2026.03.20 | ₩29,514 | ₩29,647 | ₩29,126 | ₩29,206 | -1.04% | 4.3만 |
|---|
| 2026.03.19 | ₩29,574 | ₩29,701 | ₩29,500 | ₩29,674 | +0.34% | 3.2만 |
|---|
| 2026.03.18 | ₩29,781 | ₩29,808 | ₩29,594 | ₩29,634 | -0.49% | 1.9만 |
|---|
| 2026.03.17 | ₩29,726 | ₩29,861 | ₩29,594 | ₩29,861 | +0.45% | 3.3만 |
|---|
| 2026.03.16 | ₩29,671 | ₩29,875 | ₩29,540 | ₩29,581 | -0.31% | 5.7만 |
|---|
| 2026.03.13 | ₩29,928 | ₩29,982 | ₩29,527 | ₩29,527 | -1.34% | 3.1만 |
|---|
| 2026.03.12 | ₩29,915 | ₩30,704 | ₩29,795 | ₩29,848 | -0.22% | 11.9만 |
|---|
| 2026.03.11 | ₩29,835 | ₩30,009 | ₩29,835 | ₩29,982 | +0.49% | 3.2만 |
|---|
| 2026.03.10 | ₩29,982 | ₩30,009 | ₩29,848 | ₩29,928 | -0.18% | 90 |
|---|
| 2026.03.09 | ₩29,902 | ₩29,928 | ₩29,754 | ₩29,902 | 0.00% | 90 |
|---|
| 2026.03.06 | ₩30,076 | ₩30,102 | ₩29,888 | ₩30,009 | -0.22% | 90 |
|---|
| 2026.03.05 | ₩30,249 | ₩30,437 | ₩30,122 | ₩30,129 | -0.40% | 90 |
|---|
| 2026.03.04 | ₩30,370 | ₩30,410 | ₩30,236 | ₩30,249 | -0.40% | 90 |
|---|
| 2026.03.03 | ₩30,129 | ₩30,303 | ₩30,129 | ₩30,276 | +0.49% | 90 |
|---|
| 2026.03.02 | ₩30,316 | ₩30,477 | ₩30,276 | ₩30,370 | +0.18% | 90 |
|---|
| 2026.02.27 | ₩30,785 | ₩30,892 | ₩30,571 | ₩30,758 | -0.09% | 90 |
|---|
| 2026.02.26 | ₩30,865 | ₩30,959 | ₩30,838 | ₩30,852 | -0.04% | 2.2만 |
|---|
| 2026.02.25 | ₩30,811 | ₩30,905 | ₩30,785 | ₩30,852 | +0.13% | 90 |
|---|
| 2026.02.24 | ₩30,798 | ₩30,878 | ₩30,664 | ₩30,744 | -0.17% | 90 |
|---|
| 2026.02.23 | ₩31,012 | ₩31,012 | ₩30,771 | ₩30,771 | -0.78% | 90 |
|---|
| 2026.02.20 | ₩30,932 | ₩31,025 | ₩30,932 | ₩30,932 | 0.00% | 1.9만 |
|---|
| 2026.02.19 | ₩31,025 | ₩31,119 | ₩30,838 | ₩30,932 | -0.30% | 4.3만 |
|---|
| 2026.02.18 | ₩31,387 | ₩31,500 | ₩30,985 | ₩31,092 | -0.94% | 3.6만 |
|---|
| 2026.02.17 | ₩31,373 | ₩31,454 | ₩31,226 | ₩31,306 | -0.21% | 7.9만 |
|---|
| 2026.02.13 | ₩31,280 | ₩31,306 | ₩31,159 | ₩31,239 | -0.13% | 4.3만 |
|---|
| 2026.02.12 | ₩31,239 | ₩31,293 | ₩31,107 | ₩31,173 | -0.21% | 16.5만 |
|---|
| 2026.02.11 | ₩31,253 | ₩31,373 | ₩31,213 | ₩31,239 | -0.04% | 5만 |
|---|
| 2026.02.10 | ₩31,280 | ₩31,413 | ₩31,213 | ₩31,280 | 0.00% | 1.9만 |
|---|
| 2026.02.09 | ₩31,293 | ₩31,333 | ₩31,119 | ₩31,273 | -0.06% | 2.9만 |
|---|
| 2026.02.06 | ₩31,266 | ₩31,373 | ₩31,173 | ₩31,213 | -0.17% | 2.1만 |
|---|
| 2026.02.05 | ₩31,199 | ₩31,360 | ₩31,119 | ₩31,173 | -0.09% | 2.3만 |
|---|
| 2026.02.04 | ₩31,306 | ₩31,373 | ₩31,106 | ₩31,280 | -0.09% | 4.5만 |
|---|
| 2026.02.03 | ₩31,387 | ₩31,433 | ₩31,066 | ₩31,306 | -0.26% | 7.6만 |
|---|
| 2026.02.02 | ₩31,326 | ₩31,547 | ₩31,239 | ₩31,347 | +0.06% | 2.4만 |
|---|
| 2026.01.30 | ₩31,400 | ₩31,425 | ₩31,253 | ₩31,347 | -0.17% | 3.7만 |
|---|
| 2026.01.29 | ₩31,387 | ₩31,467 | ₩31,255 | ₩31,306 | -0.26% | 6.1만 |
|---|
| 2026.01.28 | ₩31,494 | ₩31,545 | ₩31,239 | ₩31,387 | -0.34% | 4.3만 |
|---|
| 2026.01.27 | ₩31,561 | ₩31,574 | ₩31,440 | ₩31,480 | -0.25% | 3만 |
|---|
| 2026.01.26 | ₩31,587 | ₩31,681 | ₩31,547 | ₩31,587 | 0.00% | 4.2만 |
|---|
| 2026.01.23 | ₩31,561 | ₩31,721 | ₩31,454 | ₩31,574 | +0.04% | 10.6만 |
|---|
| 2026.01.22 | ₩31,427 | ₩31,761 | ₩31,427 | ₩31,587 | +0.51% | 9.2만 |
|---|
| 2026.01.21 | ₩31,239 | ₩31,587 | ₩31,239 | ₩31,400 | +0.51% | 3.5만 |
|---|
| 2026.01.20 | ₩30,798 | ₩31,387 | ₩30,785 | ₩31,226 | +1.39% | 10.3만 |
|---|
| 2026.01.16 | ₩31,039 | ₩31,373 | ₩31,025 | ₩31,266 | +0.73% | 4.6만 |
|---|
| 2026.01.15 | ₩30,959 | ₩31,253 | ₩30,886 | ₩31,144 | +0.60% | 5.5만 |
|---|
| 2026.01.14 | ₩30,758 | ₩30,932 | ₩30,678 | ₩30,932 | +0.57% | 2.3만 |
|---|
| 2026.01.13 | ₩30,718 | ₩30,785 | ₩30,597 | ₩30,758 | +0.13% | 3만 |
|---|
| 2026.01.12 | ₩30,597 | ₩30,758 | ₩30,584 | ₩30,624 | +0.09% | 8.5만 |
|---|
| 2026.01.09 | ₩30,530 | ₩30,637 | ₩30,464 | ₩30,571 | +0.13% | 6.4만 |
|---|
| 2026.01.08 | ₩30,410 | ₩30,691 | ₩30,410 | ₩30,557 | +0.48% | 3.8만 |
|---|
| 2026.01.07 | ₩30,423 | ₩30,597 | ₩30,423 | ₩30,544 | +0.40% | 2.9만 |
|---|
| 2026.01.06 | ₩30,517 | ₩30,517 | ₩30,303 | ₩30,397 | -0.39% | 5.5만 |
|---|
| 2026.01.05 | ₩30,370 | ₩30,544 | ₩30,303 | ₩30,517 | +0.48% | 11.4만 |
|---|
| 2026.01.02 | ₩30,180 | ₩30,343 | ₩30,149 | ₩30,328 | +0.49% | 3.9만 |
|---|
| 2025.12.31 | ₩30,022 | ₩30,196 | ₩30,022 | ₩30,035 | +0.04% | 8.2만 |
|---|
| 2025.12.30 | ₩30,062 | ₩30,156 | ₩29,942 | ₩30,102 | +0.13% | 5.2만 |
|---|
| 2025.12.29 | ₩30,022 | ₩30,102 | ₩29,928 | ₩29,969 | -0.18% | 10.4만 |
|---|
| 2025.12.26 | ₩29,915 | ₩30,142 | ₩29,902 | ₩30,022 | +0.36% | 3.9만 |
|---|
| 2025.12.24 | ₩29,942 | ₩30,102 | ₩29,888 | ₩29,928 | -0.04% | 3.9만 |
|---|
| 2025.12.23 | ₩29,995 | ₩30,102 | ₩29,795 | ₩29,969 | -0.09% | 10.6만 |
|---|
| 2025.12.22 | ₩29,861 | ₩30,102 | ₩29,836 | ₩29,995 | +0.45% | 7.7만 |
|---|
| 2025.12.19 | ₩30,049 | ₩30,049 | ₩29,835 | ₩29,942 | -0.36% | 6.5만 |
|---|
| 2025.12.18 | ₩29,942 | ₩30,209 | ₩29,888 | ₩30,049 | +0.36% | 7.7만 |
|---|
| 2025.12.17 | ₩29,995 | ₩29,995 | ₩29,808 | ₩29,942 | -0.18% | 7.8만 |
|---|
| 2025.12.16 | ₩29,848 | ₩30,009 | ₩29,848 | ₩29,982 | +0.45% | 6.1만 |
|---|
| 2025.12.15 | ₩29,835 | ₩30,022 | ₩29,741 | ₩29,888 | +0.18% | 10.3만 |
|---|
| 2025.12.12 | ₩29,647 | ₩29,821 | ₩29,634 | ₩29,741 | +0.32% | 9.2만 |
|---|
| 2025.12.11 | ₩29,607 | ₩29,861 | ₩29,567 | ₩29,835 | +0.77% | 7.3만 |
|---|
| 2025.12.10 | ₩29,554 | ₩29,661 | ₩29,433 | ₩29,594 | +0.14% | 10.6만 |
|---|
| 2025.12.09 | ₩29,460 | ₩29,661 | ₩29,407 | ₩29,554 | +0.32% | 8.4만 |
|---|
| 2025.12.08 | ₩29,460 | ₩29,495 | ₩29,366 | ₩29,473 | +0.05% | 5.4만 |
|---|
| 2025.12.05 | ₩29,567 | ₩29,674 | ₩29,300 | ₩29,447 | -0.41% | 17.6만 |
|---|
| 2025.12.04 | ₩29,621 | ₩29,754 | ₩29,473 | ₩29,540 | -0.27% | 9.7만 |
|---|
| 2025.12.03 | ₩29,567 | ₩29,688 | ₩29,433 | ₩29,607 | +0.14% | 8.6만 |
|---|
| 2025.12.02 | ₩29,433 | ₩29,580 | ₩29,326 | ₩29,500 | +0.23% | 10.3만 |
|---|
| 2025.12.01 | ₩29,313 | ₩29,438 | ₩29,246 | ₩29,433 | +0.41% | 9.3만 |
|---|
| 2025.11.28 | ₩30,089 | ₩30,129 | ₩29,915 | ₩29,955 | -0.44% | 2.2만 |
|---|
| 2025.11.26 | ₩29,902 | ₩30,116 | ₩29,875 | ₩30,009 | +0.36% | 2.9만 |
|---|
| 2025.11.25 | ₩29,808 | ₩29,982 | ₩29,808 | ₩29,902 | +0.31% | 6.7만 |
|---|
| 2025.11.24 | ₩29,969 | ₩30,076 | ₩29,808 | ₩29,808 | -0.54% | 4.4만 |
|---|
| 2025.11.21 | ₩29,808 | ₩29,955 | ₩29,714 | ₩29,902 | +0.31% | 4만 |
|---|
| 2025.11.20 | ₩29,902 | ₩29,989 | ₩29,714 | ₩29,808 | -0.31% | 8.7만 |
|---|
| 2025.11.19 | ₩29,861 | ₩30,009 | ₩29,808 | ₩29,848 | -0.04% | 7만 |
|---|
| 2025.11.18 | ₩29,861 | ₩30,022 | ₩29,861 | ₩29,969 | +0.36% | 3만 |
|---|
| 2025.11.17 | ₩30,156 | ₩30,303 | ₩29,876 | ₩29,969 | -0.62% | 4.2만 |
|---|
| 2025.11.14 | ₩30,223 | ₩30,437 | ₩30,049 | ₩30,263 | +0.13% | 4.8만 |
|---|
| 2025.11.13 | ₩30,477 | ₩30,477 | ₩30,169 | ₩30,169 | -1.01% | 3.8만 |
|---|
| 2025.11.12 | ₩30,517 | ₩30,624 | ₩30,464 | ₩30,484 | -0.11% | 2.2만 |
|---|
| 2025.11.11 | ₩30,611 | ₩30,618 | ₩30,514 | ₩30,517 | -0.31% | 2.2만 |
|---|
| 2025.11.10 | ₩30,611 | ₩30,678 | ₩30,424 | ₩30,557 | -0.17% | 2.8만 |
|---|
| 2025.11.07 | ₩30,597 | ₩30,624 | ₩30,316 | ₩30,410 | -0.61% | 3.8만 |
|---|
| 2025.11.06 | ₩30,571 | ₩30,624 | ₩30,490 | ₩30,530 | -0.13% | 4.3만 |
|---|
| 2025.11.05 | ₩30,464 | ₩30,771 | ₩30,437 | ₩30,530 | +0.22% | 4.2만 |
|---|
| 2025.11.04 | ₩30,584 | ₩30,661 | ₩30,504 | ₩30,530 | -0.17% | 4.7만 |
|---|
| 2025.11.03 | ₩30,678 | ₩30,743 | ₩30,530 | ₩30,637 | -0.13% | 5.2만 |
|---|
| 2025.10.31 | ₩30,825 | ₩31,008 | ₩30,544 | ₩30,637 | -0.61% | 4.8만 |
|---|
| 2025.10.30 | ₩31,066 | ₩31,173 | ₩30,838 | ₩30,838 | -0.73% | 5.4만 |
|---|
| 2025.10.29 | ₩31,119 | ₩31,280 | ₩31,012 | ₩31,092 | -0.09% | 4.1만 |
|---|
| 2025.10.28 | ₩31,293 | ₩31,293 | ₩31,092 | ₩31,132 | -0.51% | 2.2만 |
|---|
| 2025.10.27 | ₩31,173 | ₩31,320 | ₩31,132 | ₩31,173 | -0.00% | 3.2만 |
|---|
| 2025.10.24 | ₩31,239 | ₩31,280 | ₩31,120 | ₩31,146 | -0.30% | 5.8만 |
|---|
| 2025.10.23 | ₩31,239 | ₩31,239 | ₩31,119 | ₩31,132 | -0.34% | 3.5만 |
|---|
| 2025.10.22 | ₩31,293 | ₩31,373 | ₩31,179 | ₩31,199 | -0.30% | 3.1만 |
|---|
| 2025.10.21 | ₩31,039 | ₩31,494 | ₩31,039 | ₩31,373 | +1.08% | 10.2만 |
|---|
| 2025.10.20 | ₩30,905 | ₩31,079 | ₩30,865 | ₩31,039 | +0.43% | 3.7만 |
|---|
| 2025.10.17 | ₩30,892 | ₩30,892 | ₩30,704 | ₩30,704 | -0.61% | 3.2만 |
|---|
| 2025.10.16 | ₩30,892 | ₩30,959 | ₩30,805 | ₩30,878 | -0.04% | 3.2만 |
|---|
| 2025.10.15 | ₩30,691 | ₩30,972 | ₩30,691 | ₩30,865 | +0.57% | 2.4만 |
|---|
| 2025.10.14 | ₩30,571 | ₩30,798 | ₩30,530 | ₩30,637 | +0.22% | 2.1만 |
|---|
| 2025.10.13 | ₩30,744 | ₩30,785 | ₩30,624 | ₩30,744 | 0.00% | 2.6만 |
|---|
| 2025.10.10 | ₩30,945 | ₩30,945 | ₩30,504 | ₩30,611 | -1.08% | 3.3만 |
|---|
