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 | ₩26,207 | ₩26,247 | ₩26,087 | ₩26,141 | -0.25% | 7.3만 |
| 2026.10.08 | ₩26,087 | ₩26,221 | ₩25,887 | ₩26,141 | +0.20% | 7.2만 |
| 2026.10.07 | ₩26,127 | ₩26,154 | ₩25,873 | ₩26,007 | -0.46% | 7.6만 |
| 2026.10.06 | ₩25,874 | ₩26,301 | ₩25,874 | ₩26,234 | +1.39% | 13.4만 |
| 2026.10.05 | ₩26,154 | ₩26,194 | ₩25,810 | ₩25,927 | -0.87% | 5.2만 |
| 2026.10.02 | ₩26,354 | ₩26,554 | ₩26,114 | ₩26,114 | -0.91% | 6.5만 |
| 2026.10.01 | ₩26,100 | ₩26,341 | ₩25,860 | ₩26,181 | +0.31% | 19.1만 |
| 2026.09.30 | ₩26,261 | ₩26,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,100 |
| -0.61% |
| 13.8만 |
| 2026.09.29 | ₩26,327 | ₩26,367 | ₩26,060 | ₩26,221 | -0.41% | 8.5만 |
|---|
| 2026.09.28 | ₩26,381 | ₩26,554 | ₩26,127 | ₩26,301 | -0.30% | 5.8만 |
|---|
| 2026.09.25 | ₩26,167 | ₩26,888 | ₩26,114 | ₩26,514 | +1.33% | 13.6만 |
|---|
| 2026.09.24 | ₩26,261 | ₩26,661 | ₩26,247 | ₩26,261 | 0.00% | 18.2만 |
|---|
| 2026.09.23 | ₩26,514 | ₩26,761 | ₩26,087 | ₩26,447 | -0.25% | 10.4만 |
|---|
| 2026.09.22 | ₩26,608 | ₩26,808 | ₩26,514 | ₩26,541 | -0.25% | 7.1만 |
|---|
| 2026.09.21 | ₩26,688 | ₩26,886 | ₩26,568 | ₩26,568 | -0.45% | 6.8만 |
|---|
| 2026.09.18 | ₩26,540 | ₩26,888 | ₩26,454 | ₩26,674 | +0.51% | 5.2만 |
|---|
| 2026.09.17 | ₩26,954 | ₩27,155 | ₩26,487 | ₩26,768 | -0.69% | 7.6만 |
|---|
| 2026.09.16 | ₩26,341 | ₩26,908 | ₩26,261 | ₩26,848 | +1.93% | 8만 |
|---|
| 2026.09.15 | ₩26,648 | ₩26,754 | ₩25,593 | ₩26,581 | -0.25% | 74.5만 |
|---|
| 2026.09.14 | ₩26,501 | ₩26,821 | ₩26,394 | ₩26,634 | +0.50% | 15.7만 |
|---|
| 2026.09.11 | ₩26,327 | ₩26,514 | ₩26,327 | ₩26,447 | +0.46% | 10.1만 |
|---|
| 2026.09.10 | ₩26,594 | ₩26,774 | ₩26,181 | ₩26,287 | -1.15% | 7.7만 |
|---|
| 2026.09.09 | ₩26,968 | ₩27,061 | ₩26,447 | ₩26,621 | -1.29% | 7.9만 |
|---|
| 2026.09.08 | ₩26,995 | ₩27,168 | ₩26,914 | ₩26,995 | 0.00% | 4.4만 |
|---|
| 2026.09.04 | ₩27,141 | ₩27,141 | ₩27,021 | ₩27,035 | -0.39% | 2.7만 |
|---|
| 2026.09.03 | ₩27,101 | ₩27,288 | ₩26,962 | ₩26,995 | -0.39% | 6만 |
|---|
| 2026.09.02 | ₩27,021 | ₩27,141 | ₩26,941 | ₩27,021 | 0.00% | 5.9만 |
|---|
| 2026.09.01 | ₩27,155 | ₩27,204 | ₩26,995 | ₩27,075 | -0.29% | 5.5만 |
|---|
| 2026.08.31 | ₩27,528 | ₩27,755 | ₩27,488 | ₩27,528 | 0.00% | 4.4만 |
|---|
| 2026.08.28 | ₩27,675 | ₩27,727 | ₩27,542 | ₩27,542 | -0.48% | 4.9만 |
|---|
| 2026.08.27 | ₩27,688 | ₩27,742 | ₩27,595 | ₩27,622 | -0.24% | 4.9만 |
|---|
| 2026.08.26 | ₩27,702 | ₩27,728 | ₩27,568 | ₩27,595 | -0.39% | 5.9만 |
|---|
| 2026.08.25 | ₩27,728 | ₩27,822 | ₩27,595 | ₩27,715 | -0.05% | 9.1만 |
|---|
| 2026.08.24 | ₩27,648 | ₩27,849 | ₩27,555 | ₩27,595 | -0.19% | 5.8만 |
|---|
| 2026.08.21 | ₩27,688 | ₩27,775 | ₩27,595 | ₩27,622 | -0.24% | 3만 |
|---|
| 2026.08.20 | ₩27,715 | ₩27,849 | ₩27,622 | ₩27,768 | +0.19% | 5만 |
|---|
| 2026.08.19 | ₩27,755 | ₩27,929 | ₩27,688 | ₩27,849 | +0.34% | 7만 |
|---|
| 2026.08.18 | ₩27,902 | ₩27,942 | ₩27,635 | ₩27,655 | -0.88% | 3.7만 |
|---|
| 2026.08.17 | ₩28,129 | ₩28,129 | ₩27,895 | ₩27,902 | -0.81% | 3.7만 |
|---|
| 2026.08.14 | ₩28,142 | ₩28,142 | ₩28,035 | ₩28,049 | -0.33% | 2.7만 |
|---|
| 2026.08.13 | ₩28,195 | ₩28,195 | ₩28,089 | ₩28,089 | -0.38% | 3.3만 |
|---|
| 2026.08.12 | ₩28,022 | ₩28,169 | ₩28,022 | ₩28,089 | +0.24% | 3.5만 |
|---|
| 2026.08.11 | ₩28,115 | ₩28,122 | ₩28,009 | ₩28,035 | -0.28% | 6.3만 |
|---|
| 2026.08.10 | ₩28,222 | ₩28,302 | ₩28,049 | ₩28,209 | -0.05% | 4.3만 |
|---|
| 2026.08.07 | ₩28,235 | ₩28,329 | ₩28,222 | ₩28,235 | 0.00% | 2.7만 |
|---|
| 2026.08.06 | ₩28,422 | ₩28,422 | ₩28,209 | ₩28,209 | -0.75% | 6.2만 |
|---|
| 2026.08.05 | ₩28,476 | ₩28,476 | ₩28,302 | ₩28,356 | -0.42% | 8.1만 |
|---|
| 2026.08.04 | ₩28,476 | ₩28,476 | ₩28,356 | ₩28,396 | -0.28% | 4.8만 |
|---|
| 2026.08.03 | ₩28,369 | ₩28,476 | ₩28,369 | ₩28,422 | +0.19% | 2.1만 |
|---|
| 2026.07.31 | ₩28,389 | ₩28,536 | ₩28,302 | ₩28,302 | -0.31% | 5.6만 |
|---|
| 2026.07.30 | ₩28,235 | ₩28,422 | ₩28,235 | ₩28,356 | +0.43% | 5.1만 |
|---|
| 2026.07.29 | ₩28,262 | ₩28,329 | ₩28,182 | ₩28,262 | 0.00% | 4만 |
|---|
| 2026.07.28 | ₩28,262 | ₩28,422 | ₩28,236 | ₩28,329 | +0.24% | 3.4만 |
|---|
| 2026.07.27 | ₩28,422 | ₩28,422 | ₩28,195 | ₩28,249 | -0.61% | 3.3만 |
|---|
| 2026.07.24 | ₩28,235 | ₩28,342 | ₩28,235 | ₩28,262 | +0.09% | 3.1만 |
|---|
| 2026.07.23 | ₩28,329 | ₩28,432 | ₩28,195 | ₩28,235 | -0.33% | 5.6만 |
|---|
| 2026.07.22 | ₩28,542 | ₩28,569 | ₩28,476 | ₩28,516 | -0.09% | 6.3만 |
|---|
| 2026.07.21 | ₩28,636 | ₩28,636 | ₩28,462 | ₩28,556 | -0.28% | 5.2만 |
|---|
| 2026.07.20 | ₩28,609 | ₩28,622 | ₩28,502 | ₩28,563 | -0.16% | 12만 |
|---|
| 2026.07.17 | ₩28,462 | ₩28,582 | ₩28,422 | ₩28,582 | +0.42% | 3.2만 |
|---|
| 2026.07.16 | ₩28,462 | ₩28,542 | ₩28,462 | ₩28,476 | +0.05% | 3.3만 |
|---|
| 2026.07.15 | ₩28,422 | ₩28,556 | ₩28,422 | ₩28,542 | +0.42% | 3.6만 |
|---|
| 2026.07.14 | ₩28,422 | ₩28,516 | ₩28,369 | ₩28,462 | +0.14% | 3만 |
|---|
| 2026.07.13 | ₩28,382 | ₩28,422 | ₩28,302 | ₩28,329 | -0.19% | 4만 |
|---|
| 2026.07.10 | ₩28,489 | ₩28,596 | ₩28,422 | ₩28,436 | -0.19% | 2.4만 |
|---|
| 2026.07.09 | ₩28,489 | ₩28,596 | ₩28,462 | ₩28,542 | +0.19% | 2.8만 |
|---|
| 2026.07.08 | ₩28,662 | ₩28,662 | ₩28,436 | ₩28,489 | -0.61% | 2.2만 |
|---|
| 2026.07.07 | ₩28,622 | ₩28,756 | ₩28,560 | ₩28,662 | +0.14% | 3.5만 |
|---|
| 2026.07.06 | ₩28,649 | ₩28,756 | ₩28,622 | ₩28,689 | +0.14% | 3.1만 |
|---|
| 2026.07.02 | ₩28,743 | ₩28,823 | ₩28,582 | ₩28,629 | -0.39% | 2.6만 |
|---|
| 2026.07.01 | ₩28,676 | ₩28,903 | ₩28,609 | ₩28,649 | -0.09% | 6.6만 |
|---|
| 2026.06.30 | ₩28,783 | ₩28,849 | ₩28,516 | ₩28,676 | -0.37% | 19만 |
|---|
| 2026.06.29 | ₩28,622 | ₩28,836 | ₩28,516 | ₩28,729 | +0.37% | 4.5만 |
|---|
| 2026.06.26 | ₩28,542 | ₩28,582 | ₩28,436 | ₩28,556 | +0.05% | 4.5만 |
|---|
| 2026.06.25 | ₩28,596 | ₩28,622 | ₩28,489 | ₩28,609 | +0.05% | 5.9만 |
|---|
| 2026.06.24 | ₩28,529 | ₩28,570 | ₩28,436 | ₩28,529 | 0.00% | 3.1만 |
|---|
| 2026.06.23 | ₩28,516 | ₩28,582 | ₩28,382 | ₩28,489 | -0.09% | 3.7만 |
|---|
| 2026.06.22 | ₩28,836 | ₩28,836 | ₩28,449 | ₩28,516 | -1.11% | 4.9만 |
|---|
| 2026.06.18 | ₩28,836 | ₩28,956 | ₩28,796 | ₩28,823 | -0.05% | 5.1만 |
|---|
| 2026.06.17 | ₩28,916 | ₩28,996 | ₩28,796 | ₩28,796 | -0.42% | 14.8만 |
|---|
| 2026.06.16 | ₩28,849 | ₩29,049 | ₩28,849 | ₩28,929 | +0.28% | 10만 |
|---|
| 2026.06.15 | ₩28,916 | ₩28,956 | ₩28,703 | ₩28,876 | -0.14% | 2.9만 |
|---|
| 2026.06.12 | ₩28,796 | ₩28,796 | ₩28,662 | ₩28,796 | 0.00% | 2.1만 |
|---|
| 2026.06.11 | ₩28,442 | ₩28,849 | ₩28,442 | ₩28,743 | +1.06% | 10.1만 |
|---|
| 2026.06.10 | ₩28,462 | ₩28,542 | ₩28,316 | ₩28,356 | -0.38% | 4.8만 |
|---|
| 2026.06.09 | ₩28,369 | ₩28,496 | ₩28,236 | ₩28,449 | +0.28% | 6.8만 |
|---|
| 2026.06.08 | ₩28,449 | ₩28,519 | ₩28,356 | ₩28,382 | -0.23% | 3.2만 |
|---|
| 2026.06.05 | ₩28,596 | ₩28,609 | ₩28,396 | ₩28,449 | -0.51% | 3.7만 |
|---|
| 2026.06.04 | ₩28,476 | ₩28,636 | ₩28,466 | ₩28,622 | +0.52% | 3만 |
|---|
| 2026.06.03 | ₩28,689 | ₩28,689 | ₩28,462 | ₩28,502 | -0.65% | 4.1만 |
|---|
| 2026.06.02 | ₩28,743 | ₩28,875 | ₩28,582 | ₩28,689 | -0.19% | 4.5만 |
|---|
| 2026.06.01 | ₩28,903 | ₩28,903 | ₩28,729 | ₩28,809 | -0.32% | 3만 |
|---|
| 2026.05.29 | ₩29,423 | ₩29,423 | ₩29,183 | ₩29,236 | -0.63% | 6.3만 |
|---|
| 2026.05.28 | ₩29,316 | ₩29,423 | ₩29,223 | ₩29,330 | +0.05% | 5만 |
|---|
| 2026.05.27 | ₩29,223 | ₩29,330 | ₩29,196 | ₩29,223 | 0.00% | 3.3만 |
|---|
| 2026.05.26 | ₩29,116 | ₩29,250 | ₩29,116 | ₩29,170 | +0.18% | 7.1만 |
|---|
| 2026.05.22 | ₩29,156 | ₩29,170 | ₩29,023 | ₩29,063 | -0.32% | 3.3만 |
|---|
| 2026.05.21 | ₩29,156 | ₩29,330 | ₩29,049 | ₩29,150 | -0.02% | 4.1만 |
|---|
| 2026.05.20 | ₩29,250 | ₩29,356 | ₩29,116 | ₩29,290 | +0.14% | 3.1만 |
|---|
| 2026.05.19 | ₩29,236 | ₩29,450 | ₩29,089 | ₩29,089 | -0.50% | 4.7만 |
|---|
| 2026.05.18 | ₩29,583 | ₩29,583 | ₩29,356 | ₩29,463 | -0.41% | 2.7만 |
|---|
| 2026.05.15 | ₩29,623 | ₩29,623 | ₩29,383 | ₩29,503 | -0.41% | 4.2만 |
|---|
| 2026.05.14 | ₩29,837 | ₩29,837 | ₩29,570 | ₩29,648 | -0.63% | 2.3만 |
|---|
| 2026.05.13 | ₩29,797 | ₩29,797 | ₩29,650 | ₩29,770 | -0.09% | 5.3만 |
|---|
| 2026.05.12 | ₩29,757 | ₩29,797 | ₩29,690 | ₩29,757 | 0.00% | 1.9만 |
|---|
| 2026.05.11 | ₩29,663 | ₩29,837 | ₩29,663 | ₩29,823 | +0.54% | 4만 |
|---|
| 2026.05.08 | ₩29,690 | ₩29,770 | ₩29,637 | ₩29,703 | +0.04% | 2.8만 |
|---|
| 2026.05.07 | ₩29,690 | ₩29,717 | ₩29,597 | ₩29,650 | -0.13% | 3.4만 |
|---|
| 2026.05.06 | ₩29,597 | ₩29,757 | ₩29,597 | ₩29,623 | +0.09% | 3만 |
|---|
| 2026.05.05 | ₩29,503 | ₩29,703 | ₩29,490 | ₩29,550 | +0.16% | 2.9만 |
|---|
| 2026.05.04 | ₩29,770 | ₩29,783 | ₩29,543 | ₩29,563 | -0.69% | 2.6만 |
|---|
| 2026.05.01 | ₩29,797 | ₩29,850 | ₩29,690 | ₩29,743 | -0.18% | 1.5만 |
|---|
| 2026.04.30 | ₩29,690 | ₩29,757 | ₩29,516 | ₩29,703 | +0.04% | 2.9만 |
|---|
| 2026.04.29 | ₩29,737 | ₩29,783 | ₩29,557 | ₩29,637 | -0.34% | 2.2만 |
|---|
| 2026.04.28 | ₩29,837 | ₩29,845 | ₩29,703 | ₩29,770 | -0.22% | 2.9만 |
|---|
| 2026.04.27 | ₩29,823 | ₩29,903 | ₩29,810 | ₩29,823 | 0.00% | 3.3만 |
|---|
| 2026.04.24 | ₩29,717 | ₩29,863 | ₩29,717 | ₩29,863 | +0.49% | 2.7만 |
|---|
| 2026.04.23 | ₩29,770 | ₩29,930 | ₩29,677 | ₩29,703 | -0.22% | 2.8만 |
|---|
| 2026.04.22 | ₩29,717 | ₩29,937 | ₩29,610 | ₩29,770 | +0.18% | 3.8만 |
|---|
| 2026.04.21 | ₩29,757 | ₩29,757 | ₩29,583 | ₩29,623 | -0.45% | 3.9만 |
|---|
| 2026.04.20 | ₩29,690 | ₩29,743 | ₩29,653 | ₩29,677 | -0.04% | 6.4만 |
|---|
| 2026.04.17 | ₩29,597 | ₩29,737 | ₩29,557 | ₩29,717 | +0.41% | 7.9만 |
|---|
| 2026.04.16 | ₩29,797 | ₩29,797 | ₩29,530 | ₩29,530 | -0.90% | 3.2만 |
|---|
| 2026.04.15 | ₩29,630 | ₩29,770 | ₩29,594 | ₩29,703 | +0.25% | 2.2만 |
|---|
| 2026.04.14 | ₩29,597 | ₩29,770 | ₩29,550 | ₩29,637 | +0.14% | 2.8만 |
|---|
| 2026.04.13 | ₩29,516 | ₩29,676 | ₩29,397 | ₩29,516 | 0.00% | 19.3만 |
|---|
| 2026.04.10 | ₩29,543 | ₩29,713 | ₩29,543 | ₩29,623 | +0.27% | 1.9만 |
|---|
| 2026.04.09 | ₩29,577 | ₩29,623 | ₩29,530 | ₩29,610 | +0.11% | 2.1만 |
|---|
| 2026.04.08 | ₩29,570 | ₩29,697 | ₩29,503 | ₩29,543 | -0.09% | 0 |
|---|
| 2026.04.07 | ₩29,223 | ₩29,383 | ₩29,156 | ₩29,383 | +0.55% | 3만 |
|---|
| 2026.04.06 | ₩29,236 | ₩29,370 | ₩29,116 | ₩29,356 | +0.41% | 3.2만 |
|---|
| 2026.04.02 | ₩28,996 | ₩29,183 | ₩28,996 | ₩29,163 | +0.58% | 1.8만 |
|---|
| 2026.04.01 | ₩28,943 | ₩29,196 | ₩28,863 | ₩28,996 | +0.18% | 4.1만 |
|---|
| 2026.03.31 | ₩28,849 | ₩29,023 | ₩28,809 | ₩28,849 | 0.00% | 19.2만 |
|---|
| 2026.03.30 | ₩29,049 | ₩29,102 | ₩28,783 | ₩28,823 | -0.78% | 3.7만 |
|---|
| 2026.03.27 | ₩29,116 | ₩29,156 | ₩28,916 | ₩28,996 | -0.41% | 4.3만 |
|---|
| 2026.03.26 | ₩29,130 | ₩29,303 | ₩29,116 | ₩29,116 | -0.05% | 6.5만 |
|---|
| 2026.03.25 | ₩29,390 | ₩29,476 | ₩29,236 | ₩29,236 | -0.52% | 4.6만 |
|---|
| 2026.03.24 | ₩29,203 | ₩29,356 | ₩29,089 | ₩29,196 | -0.02% | 3.1만 |
|---|
| 2026.03.23 | ₩29,283 | ₩29,356 | ₩29,223 | ₩29,290 | +0.02% | 4.1만 |
|---|
| 2026.03.20 | ₩29,437 | ₩29,570 | ₩29,049 | ₩29,130 | -1.04% | 4.3만 |
|---|
| 2026.03.19 | ₩29,496 | ₩29,623 | ₩29,423 | ₩29,597 | +0.34% | 3.2만 |
|---|
| 2026.03.18 | ₩29,703 | ₩29,730 | ₩29,516 | ₩29,557 | -0.49% | 1.9만 |
|---|
| 2026.03.17 | ₩29,649 | ₩29,783 | ₩29,516 | ₩29,783 | +0.45% | 3.3만 |
|---|
| 2026.03.16 | ₩29,594 | ₩29,797 | ₩29,463 | ₩29,503 | -0.31% | 5.7만 |
|---|
| 2026.03.13 | ₩29,850 | ₩29,903 | ₩29,450 | ₩29,450 | -1.34% | 3.1만 |
|---|
| 2026.03.12 | ₩29,837 | ₩30,624 | ₩29,717 | ₩29,770 | -0.22% | 11.9만 |
|---|
| 2026.03.11 | ₩29,757 | ₩29,930 | ₩29,757 | ₩29,903 | +0.49% | 3.2만 |
|---|
| 2026.03.10 | ₩29,903 | ₩29,930 | ₩29,770 | ₩29,850 | -0.18% | 90 |
|---|
| 2026.03.09 | ₩29,823 | ₩29,850 | ₩29,677 | ₩29,823 | 0.00% | 90 |
|---|
| 2026.03.06 | ₩29,997 | ₩30,024 | ₩29,810 | ₩29,930 | -0.22% | 90 |
|---|
| 2026.03.05 | ₩30,170 | ₩30,357 | ₩30,044 | ₩30,050 | -0.40% | 90 |
|---|
| 2026.03.04 | ₩30,290 | ₩30,330 | ₩30,157 | ₩30,170 | -0.40% | 90 |
|---|
| 2026.03.03 | ₩30,050 | ₩30,224 | ₩30,050 | ₩30,197 | +0.49% | 90 |
|---|
| 2026.03.02 | ₩30,237 | ₩30,397 | ₩30,197 | ₩30,290 | +0.18% | 90 |
|---|
| 2026.02.27 | ₩30,704 | ₩30,811 | ₩30,491 | ₩30,677 | -0.09% | 90 |
|---|
| 2026.02.26 | ₩30,784 | ₩30,878 | ₩30,757 | ₩30,771 | -0.04% | 2.2만 |
|---|
| 2026.02.25 | ₩30,731 | ₩30,824 | ₩30,704 | ₩30,771 | +0.13% | 90 |
|---|
| 2026.02.24 | ₩30,717 | ₩30,797 | ₩30,584 | ₩30,664 | -0.17% | 90 |
|---|
| 2026.02.23 | ₩30,931 | ₩30,931 | ₩30,691 | ₩30,691 | -0.78% | 90 |
|---|
| 2026.02.20 | ₩30,851 | ₩30,944 | ₩30,851 | ₩30,851 | 0.00% | 1.9만 |
|---|
| 2026.02.19 | ₩30,944 | ₩31,038 | ₩30,757 | ₩30,851 | -0.30% | 4.3만 |
|---|
| 2026.02.18 | ₩31,305 | ₩31,418 | ₩30,904 | ₩31,011 | -0.94% | 3.6만 |
|---|
| 2026.02.17 | ₩31,291 | ₩31,371 | ₩31,144 | ₩31,224 | -0.21% | 7.9만 |
|---|
| 2026.02.13 | ₩31,198 | ₩31,224 | ₩31,078 | ₩31,158 | -0.13% | 4.3만 |
|---|
| 2026.02.12 | ₩31,158 | ₩31,211 | ₩31,026 | ₩31,091 | -0.21% | 16.5만 |
|---|
| 2026.02.11 | ₩31,171 | ₩31,291 | ₩31,131 | ₩31,158 | -0.04% | 5만 |
|---|
| 2026.02.10 | ₩31,198 | ₩31,331 | ₩31,131 | ₩31,198 | 0.00% | 1.9만 |
|---|
| 2026.02.09 | ₩31,211 | ₩31,251 | ₩31,038 | ₩31,191 | -0.06% | 2.9만 |
|---|
| 2026.02.06 | ₩31,184 | ₩31,291 | ₩31,091 | ₩31,131 | -0.17% | 2.1만 |
|---|
| 2026.02.05 | ₩31,118 | ₩31,278 | ₩31,038 | ₩31,091 | -0.09% | 2.3만 |
|---|
| 2026.02.04 | ₩31,224 | ₩31,291 | ₩31,024 | ₩31,198 | -0.09% | 4.5만 |
|---|
| 2026.02.03 | ₩31,305 | ₩31,351 | ₩30,984 | ₩31,224 | -0.26% | 7.6만 |
|---|
| 2026.02.02 | ₩31,245 | ₩31,465 | ₩31,158 | ₩31,265 | +0.06% | 2.4만 |
|---|
| 2026.01.30 | ₩31,318 | ₩31,343 | ₩31,171 | ₩31,265 | -0.17% | 3.7만 |
|---|
| 2026.01.29 | ₩31,305 | ₩31,385 | ₩31,173 | ₩31,224 | -0.26% | 6.1만 |
|---|
| 2026.01.28 | ₩31,411 | ₩31,463 | ₩31,158 | ₩31,305 | -0.34% | 4.3만 |
|---|
| 2026.01.27 | ₩31,478 | ₩31,491 | ₩31,358 | ₩31,398 | -0.25% | 3만 |
|---|
| 2026.01.26 | ₩31,505 | ₩31,598 | ₩31,465 | ₩31,505 | 0.00% | 4.2만 |
|---|
| 2026.01.23 | ₩31,478 | ₩31,638 | ₩31,371 | ₩31,491 | +0.04% | 10.6만 |
|---|
| 2026.01.22 | ₩31,345 | ₩31,678 | ₩31,345 | ₩31,505 | +0.51% | 9.2만 |
|---|
| 2026.01.21 | ₩31,158 | ₩31,505 | ₩31,158 | ₩31,318 | +0.51% | 3.5만 |
|---|
| 2026.01.20 | ₩30,717 | ₩31,305 | ₩30,704 | ₩31,144 | +1.39% | 10.3만 |
|---|
| 2026.01.16 | ₩30,958 | ₩31,291 | ₩30,944 | ₩31,184 | +0.73% | 4.6만 |
|---|
| 2026.01.15 | ₩30,878 | ₩31,171 | ₩30,805 | ₩31,062 | +0.60% | 5.5만 |
|---|
| 2026.01.14 | ₩30,677 | ₩30,851 | ₩30,597 | ₩30,851 | +0.57% | 2.3만 |
|---|
| 2026.01.13 | ₩30,637 | ₩30,704 | ₩30,517 | ₩30,677 | +0.13% | 3만 |
|---|
| 2026.01.12 | ₩30,517 | ₩30,677 | ₩30,504 | ₩30,544 | +0.09% | 8.5만 |
|---|
| 2026.01.09 | ₩30,451 | ₩30,557 | ₩30,384 | ₩30,491 | +0.13% | 6.4만 |
|---|
| 2026.01.08 | ₩30,330 | ₩30,611 | ₩30,330 | ₩30,477 | +0.48% | 3.8만 |
|---|
| 2026.01.07 | ₩30,344 | ₩30,517 | ₩30,344 | ₩30,464 | +0.40% | 2.9만 |
|---|
| 2026.01.06 | ₩30,437 | ₩30,437 | ₩30,224 | ₩30,317 | -0.39% | 5.5만 |
|---|
| 2026.01.05 | ₩30,290 | ₩30,464 | ₩30,224 | ₩30,437 | +0.48% | 11.4만 |
|---|
| 2026.01.02 | ₩30,101 | ₩30,264 | ₩30,070 | ₩30,249 | +0.49% | 3.9만 |
|---|
| 2025.12.31 | ₩29,943 | ₩30,117 | ₩29,943 | ₩29,957 | +0.04% | 8.2만 |
|---|
| 2025.12.30 | ₩29,984 | ₩30,077 | ₩29,863 | ₩30,024 | +0.13% | 5.2만 |
|---|
| 2025.12.29 | ₩29,943 | ₩30,024 | ₩29,850 | ₩29,890 | -0.18% | 10.4만 |
|---|
| 2025.12.26 | ₩29,837 | ₩30,064 | ₩29,824 | ₩29,943 | +0.36% | 3.9만 |
|---|
| 2025.12.24 | ₩29,863 | ₩30,024 | ₩29,810 | ₩29,850 | -0.04% | 3.9만 |
|---|
| 2025.12.23 | ₩29,917 | ₩30,024 | ₩29,717 | ₩29,890 | -0.09% | 10.6만 |
|---|
| 2025.12.22 | ₩29,783 | ₩30,024 | ₩29,758 | ₩29,917 | +0.45% | 7.7만 |
|---|
| 2025.12.19 | ₩29,970 | ₩29,970 | ₩29,757 | ₩29,863 | -0.36% | 6.5만 |
|---|
| 2025.12.18 | ₩29,863 | ₩30,130 | ₩29,810 | ₩29,970 | +0.36% | 7.7만 |
|---|
| 2025.12.17 | ₩29,917 | ₩29,917 | ₩29,730 | ₩29,863 | -0.18% | 7.8만 |
|---|
| 2025.12.16 | ₩29,770 | ₩29,930 | ₩29,770 | ₩29,903 | +0.45% | 6.1만 |
|---|
| 2025.12.15 | ₩29,757 | ₩29,943 | ₩29,663 | ₩29,810 | +0.18% | 10.3만 |
|---|
| 2025.12.12 | ₩29,570 | ₩29,743 | ₩29,557 | ₩29,663 | +0.32% | 9.2만 |
|---|
| 2025.12.11 | ₩29,530 | ₩29,783 | ₩29,490 | ₩29,757 | +0.77% | 7.3만 |
|---|
| 2025.12.10 | ₩29,476 | ₩29,583 | ₩29,356 | ₩29,516 | +0.14% | 10.6만 |
|---|
| 2025.12.09 | ₩29,383 | ₩29,583 | ₩29,330 | ₩29,476 | +0.32% | 8.4만 |
|---|
| 2025.12.08 | ₩29,383 | ₩29,418 | ₩29,290 | ₩29,396 | +0.05% | 5.4만 |
|---|
| 2025.12.05 | ₩29,490 | ₩29,597 | ₩29,223 | ₩29,370 | -0.41% | 17.6만 |
|---|
| 2025.12.04 | ₩29,543 | ₩29,677 | ₩29,396 | ₩29,463 | -0.27% | 9.7만 |
|---|
| 2025.12.03 | ₩29,490 | ₩29,610 | ₩29,356 | ₩29,530 | +0.14% | 8.6만 |
|---|
| 2025.12.02 | ₩29,356 | ₩29,503 | ₩29,250 | ₩29,423 | +0.23% | 10.3만 |
|---|
| 2025.12.01 | ₩29,236 | ₩29,360 | ₩29,170 | ₩29,356 | +0.41% | 9.3만 |
|---|
| 2025.11.28 | ₩30,010 | ₩30,050 | ₩29,837 | ₩29,877 | -0.44% | 2.2만 |
|---|
| 2025.11.26 | ₩29,823 | ₩30,037 | ₩29,797 | ₩29,930 | +0.36% | 2.9만 |
|---|
| 2025.11.25 | ₩29,730 | ₩29,903 | ₩29,730 | ₩29,823 | +0.31% | 6.7만 |
|---|
| 2025.11.24 | ₩29,890 | ₩29,997 | ₩29,730 | ₩29,730 | -0.54% | 4.4만 |
|---|
| 2025.11.21 | ₩29,730 | ₩29,877 | ₩29,637 | ₩29,823 | +0.31% | 4만 |
|---|
| 2025.11.20 | ₩29,823 | ₩29,910 | ₩29,637 | ₩29,730 | -0.31% | 8.7만 |
|---|
| 2025.11.19 | ₩29,783 | ₩29,930 | ₩29,730 | ₩29,770 | -0.04% | 7만 |
|---|
| 2025.11.18 | ₩29,783 | ₩29,943 | ₩29,783 | ₩29,890 | +0.36% | 3만 |
|---|
| 2025.11.17 | ₩30,077 | ₩30,224 | ₩29,798 | ₩29,890 | -0.62% | 4.2만 |
|---|
| 2025.11.14 | ₩30,144 | ₩30,357 | ₩29,970 | ₩30,184 | +0.13% | 4.8만 |
|---|
| 2025.11.13 | ₩30,397 | ₩30,397 | ₩30,090 | ₩30,090 | -1.01% | 3.8만 |
|---|
| 2025.11.12 | ₩30,437 | ₩30,544 | ₩30,384 | ₩30,404 | -0.11% | 2.2만 |
|---|
| 2025.11.11 | ₩30,531 | ₩30,538 | ₩30,434 | ₩30,437 | -0.31% | 2.2만 |
|---|
| 2025.11.10 | ₩30,531 | ₩30,597 | ₩30,345 | ₩30,477 | -0.17% | 2.8만 |
|---|
| 2025.11.07 | ₩30,517 | ₩30,544 | ₩30,237 | ₩30,330 | -0.61% | 3.8만 |
|---|
| 2025.11.06 | ₩30,491 | ₩30,544 | ₩30,411 | ₩30,451 | -0.13% | 4.3만 |
|---|
| 2025.11.05 | ₩30,384 | ₩30,691 | ₩30,357 | ₩30,451 | +0.22% | 4.2만 |
|---|
| 2025.11.04 | ₩30,504 | ₩30,581 | ₩30,424 | ₩30,451 | -0.17% | 4.7만 |
|---|
| 2025.11.03 | ₩30,597 | ₩30,663 | ₩30,451 | ₩30,557 | -0.13% | 5.2만 |
|---|
| 2025.10.31 | ₩30,744 | ₩30,927 | ₩30,464 | ₩30,557 | -0.61% | 4.8만 |
|---|
| 2025.10.30 | ₩30,984 | ₩31,091 | ₩30,757 | ₩30,757 | -0.73% | 5.4만 |
|---|
| 2025.10.29 | ₩31,038 | ₩31,198 | ₩30,931 | ₩31,011 | -0.09% | 4.1만 |
|---|
| 2025.10.28 | ₩31,211 | ₩31,211 | ₩31,011 | ₩31,051 | -0.51% | 2.2만 |
|---|
| 2025.10.27 | ₩31,091 | ₩31,238 | ₩31,051 | ₩31,091 | -0.00% | 3.2만 |
|---|
| 2025.10.24 | ₩31,158 | ₩31,198 | ₩31,039 | ₩31,064 | -0.30% | 5.8만 |
|---|
| 2025.10.23 | ₩31,158 | ₩31,158 | ₩31,038 | ₩31,051 | -0.34% | 3.5만 |
|---|
| 2025.10.22 | ₩31,211 | ₩31,291 | ₩31,098 | ₩31,118 | -0.30% | 3.1만 |
|---|
| 2025.10.21 | ₩30,958 | ₩31,411 | ₩30,958 | ₩31,291 | +1.08% | 10.2만 |
|---|
| 2025.10.20 | ₩30,824 | ₩30,998 | ₩30,784 | ₩30,958 | +0.43% | 3.7만 |
|---|
| 2025.10.17 | ₩30,811 | ₩30,811 | ₩30,624 | ₩30,624 | -0.61% | 3.2만 |
|---|
| 2025.10.16 | ₩30,811 | ₩30,878 | ₩30,724 | ₩30,797 | -0.04% | 3.2만 |
|---|
| 2025.10.15 | ₩30,611 | ₩30,891 | ₩30,611 | ₩30,784 | +0.57% | 2.4만 |
|---|
| 2025.10.14 | ₩30,491 | ₩30,717 | ₩30,451 | ₩30,557 | +0.22% | 2.1만 |
|---|
| 2025.10.13 | ₩30,664 | ₩30,704 | ₩30,544 | ₩30,664 | 0.00% | 2.6만 |
|---|
| 2025.10.10 | ₩30,864 | ₩30,864 | ₩30,424 | ₩30,531 | -1.08% | 3.3만 |
|---|
