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 | ₩26,348 | ₩26,389 | ₩26,228 | ₩26,281 | -0.25% | 7.3만 |
| 2026.10.08 | ₩26,228 | ₩26,362 | ₩26,027 | ₩26,281 | +0.20% | 7.2만 |
| 2026.10.07 | ₩26,268 | ₩26,295 | ₩26,012 | ₩26,147 | -0.46% | 7.6만 |
| 2026.10.06 | ₩26,013 | ₩26,442 | ₩26,013 | ₩26,375 | +1.39% | 13.4만 |
| 2026.10.05 | ₩26,295 | ₩26,335 | ₩25,949 | ₩26,067 | -0.87% | 5.2만 |
| 2026.10.02 | ₩26,496 | ₩26,697 | ₩26,255 | ₩26,255 | -0.91% | 6.5만 |
| 2026.10.01 | ₩26,241 | ₩26,483 | ₩26,000 | ₩26,322 | +0.31% | 19.1만 |
| 2026.09.30 | ₩26,402 | ₩26,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,241 |
| -0.61% |
| 13.8만 |
| 2026.09.29 | ₩26,469 | ₩26,509 | ₩26,201 | ₩26,362 | -0.41% | 8.5만 |
|---|
| 2026.09.28 | ₩26,523 | ₩26,697 | ₩26,268 | ₩26,442 | -0.30% | 5.8만 |
|---|
| 2026.09.25 | ₩26,308 | ₩27,033 | ₩26,255 | ₩26,657 | +1.33% | 13.6만 |
|---|
| 2026.09.24 | ₩26,402 | ₩26,805 | ₩26,389 | ₩26,402 | 0.00% | 18.2만 |
|---|
| 2026.09.23 | ₩26,657 | ₩26,905 | ₩26,228 | ₩26,590 | -0.25% | 10.4만 |
|---|
| 2026.09.22 | ₩26,751 | ₩26,952 | ₩26,657 | ₩26,684 | -0.25% | 7.1만 |
|---|
| 2026.09.21 | ₩26,831 | ₩27,031 | ₩26,711 | ₩26,711 | -0.45% | 6.8만 |
|---|
| 2026.09.18 | ₩26,683 | ₩27,033 | ₩26,596 | ₩26,818 | +0.51% | 5.2만 |
|---|
| 2026.09.17 | ₩27,100 | ₩27,301 | ₩26,630 | ₩26,912 | -0.69% | 7.6만 |
|---|
| 2026.09.16 | ₩26,483 | ₩27,053 | ₩26,402 | ₩26,992 | +1.93% | 8만 |
|---|
| 2026.09.15 | ₩26,791 | ₩26,898 | ₩25,731 | ₩26,724 | -0.25% | 74.5만 |
|---|
| 2026.09.14 | ₩26,644 | ₩26,966 | ₩26,536 | ₩26,778 | +0.50% | 15.7만 |
|---|
| 2026.09.11 | ₩26,469 | ₩26,657 | ₩26,469 | ₩26,590 | +0.46% | 10.1만 |
|---|
| 2026.09.10 | ₩26,737 | ₩26,919 | ₩26,322 | ₩26,429 | -1.15% | 7.7만 |
|---|
| 2026.09.09 | ₩27,113 | ₩27,207 | ₩26,590 | ₩26,764 | -1.29% | 7.9만 |
|---|
| 2026.09.08 | ₩27,140 | ₩27,314 | ₩27,059 | ₩27,140 | 0.00% | 4.4만 |
|---|
| 2026.09.04 | ₩27,288 | ₩27,288 | ₩27,167 | ₩27,180 | -0.39% | 2.7만 |
|---|
| 2026.09.03 | ₩27,247 | ₩27,435 | ₩27,107 | ₩27,140 | -0.39% | 6만 |
|---|
| 2026.09.02 | ₩27,167 | ₩27,288 | ₩27,086 | ₩27,167 | 0.00% | 5.9만 |
|---|
| 2026.09.01 | ₩27,301 | ₩27,351 | ₩27,140 | ₩27,220 | -0.29% | 5.5만 |
|---|
| 2026.08.31 | ₩27,677 | ₩27,905 | ₩27,636 | ₩27,677 | 0.00% | 4.4만 |
|---|
| 2026.08.28 | ₩27,824 | ₩27,876 | ₩27,690 | ₩27,690 | -0.48% | 4.9만 |
|---|
| 2026.08.27 | ₩27,838 | ₩27,891 | ₩27,744 | ₩27,771 | -0.24% | 4.9만 |
|---|
| 2026.08.26 | ₩27,851 | ₩27,878 | ₩27,717 | ₩27,744 | -0.39% | 5.9만 |
|---|
| 2026.08.25 | ₩27,878 | ₩27,972 | ₩27,744 | ₩27,864 | -0.05% | 9.1만 |
|---|
| 2026.08.24 | ₩27,797 | ₩27,999 | ₩27,703 | ₩27,744 | -0.19% | 5.8만 |
|---|
| 2026.08.21 | ₩27,838 | ₩27,925 | ₩27,744 | ₩27,771 | -0.24% | 3만 |
|---|
| 2026.08.20 | ₩27,864 | ₩27,999 | ₩27,771 | ₩27,918 | +0.19% | 5만 |
|---|
| 2026.08.19 | ₩27,905 | ₩28,079 | ₩27,838 | ₩27,999 | +0.34% | 7만 |
|---|
| 2026.08.18 | ₩28,052 | ₩28,092 | ₩27,784 | ₩27,804 | -0.88% | 3.7만 |
|---|
| 2026.08.17 | ₩28,280 | ₩28,280 | ₩28,046 | ₩28,052 | -0.81% | 3.7만 |
|---|
| 2026.08.14 | ₩28,294 | ₩28,294 | ₩28,186 | ₩28,200 | -0.33% | 2.7만 |
|---|
| 2026.08.13 | ₩28,347 | ₩28,347 | ₩28,240 | ₩28,240 | -0.38% | 3.3만 |
|---|
| 2026.08.12 | ₩28,173 | ₩28,321 | ₩28,173 | ₩28,240 | +0.24% | 3.5만 |
|---|
| 2026.08.11 | ₩28,267 | ₩28,274 | ₩28,160 | ₩28,186 | -0.28% | 6.3만 |
|---|
| 2026.08.10 | ₩28,374 | ₩28,455 | ₩28,200 | ₩28,361 | -0.05% | 4.3만 |
|---|
| 2026.08.07 | ₩28,388 | ₩28,482 | ₩28,374 | ₩28,388 | 0.00% | 2.7만 |
|---|
| 2026.08.06 | ₩28,575 | ₩28,575 | ₩28,361 | ₩28,361 | -0.75% | 6.2만 |
|---|
| 2026.08.05 | ₩28,629 | ₩28,629 | ₩28,455 | ₩28,508 | -0.42% | 8.1만 |
|---|
| 2026.08.04 | ₩28,629 | ₩28,629 | ₩28,508 | ₩28,549 | -0.28% | 4.8만 |
|---|
| 2026.08.03 | ₩28,522 | ₩28,629 | ₩28,522 | ₩28,575 | +0.19% | 2.1만 |
|---|
| 2026.07.31 | ₩28,542 | ₩28,689 | ₩28,455 | ₩28,455 | -0.31% | 5.6만 |
|---|
| 2026.07.30 | ₩28,388 | ₩28,575 | ₩28,388 | ₩28,508 | +0.43% | 5.1만 |
|---|
| 2026.07.29 | ₩28,414 | ₩28,482 | ₩28,334 | ₩28,414 | 0.00% | 4만 |
|---|
| 2026.07.28 | ₩28,414 | ₩28,575 | ₩28,388 | ₩28,482 | +0.24% | 3.4만 |
|---|
| 2026.07.27 | ₩28,575 | ₩28,575 | ₩28,347 | ₩28,401 | -0.61% | 3.3만 |
|---|
| 2026.07.24 | ₩28,388 | ₩28,495 | ₩28,388 | ₩28,414 | +0.09% | 3.1만 |
|---|
| 2026.07.23 | ₩28,482 | ₩28,585 | ₩28,347 | ₩28,388 | -0.33% | 5.6만 |
|---|
| 2026.07.22 | ₩28,696 | ₩28,723 | ₩28,629 | ₩28,669 | -0.09% | 6.3만 |
|---|
| 2026.07.21 | ₩28,790 | ₩28,790 | ₩28,616 | ₩28,710 | -0.28% | 5.2만 |
|---|
| 2026.07.20 | ₩28,763 | ₩28,777 | ₩28,656 | ₩28,717 | -0.16% | 12만 |
|---|
| 2026.07.17 | ₩28,616 | ₩28,736 | ₩28,575 | ₩28,736 | +0.42% | 3.2만 |
|---|
| 2026.07.16 | ₩28,616 | ₩28,696 | ₩28,616 | ₩28,629 | +0.05% | 3.3만 |
|---|
| 2026.07.15 | ₩28,575 | ₩28,710 | ₩28,575 | ₩28,696 | +0.42% | 3.6만 |
|---|
| 2026.07.14 | ₩28,575 | ₩28,669 | ₩28,522 | ₩28,616 | +0.14% | 3만 |
|---|
| 2026.07.13 | ₩28,535 | ₩28,575 | ₩28,455 | ₩28,482 | -0.19% | 4만 |
|---|
| 2026.07.10 | ₩28,643 | ₩28,750 | ₩28,575 | ₩28,589 | -0.19% | 2.4만 |
|---|
| 2026.07.09 | ₩28,643 | ₩28,750 | ₩28,616 | ₩28,696 | +0.19% | 2.8만 |
|---|
| 2026.07.08 | ₩28,817 | ₩28,817 | ₩28,589 | ₩28,643 | -0.61% | 2.2만 |
|---|
| 2026.07.07 | ₩28,777 | ₩28,911 | ₩28,714 | ₩28,817 | +0.14% | 3.5만 |
|---|
| 2026.07.06 | ₩28,804 | ₩28,911 | ₩28,777 | ₩28,844 | +0.14% | 3.1만 |
|---|
| 2026.07.02 | ₩28,897 | ₩28,978 | ₩28,736 | ₩28,783 | -0.39% | 2.6만 |
|---|
| 2026.07.01 | ₩28,830 | ₩29,058 | ₩28,763 | ₩28,804 | -0.09% | 6.6만 |
|---|
| 2026.06.30 | ₩28,938 | ₩29,005 | ₩28,669 | ₩28,830 | -0.37% | 19만 |
|---|
| 2026.06.29 | ₩28,777 | ₩28,991 | ₩28,669 | ₩28,884 | +0.37% | 4.5만 |
|---|
| 2026.06.26 | ₩28,696 | ₩28,736 | ₩28,589 | ₩28,710 | +0.05% | 4.5만 |
|---|
| 2026.06.25 | ₩28,750 | ₩28,777 | ₩28,643 | ₩28,763 | +0.05% | 5.9만 |
|---|
| 2026.06.24 | ₩28,683 | ₩28,724 | ₩28,589 | ₩28,683 | 0.00% | 3.1만 |
|---|
| 2026.06.23 | ₩28,669 | ₩28,736 | ₩28,535 | ₩28,643 | -0.09% | 3.7만 |
|---|
| 2026.06.22 | ₩28,991 | ₩28,991 | ₩28,602 | ₩28,669 | -1.11% | 4.9만 |
|---|
| 2026.06.18 | ₩28,991 | ₩29,112 | ₩28,951 | ₩28,978 | -0.05% | 5.1만 |
|---|
| 2026.06.17 | ₩29,072 | ₩29,152 | ₩28,951 | ₩28,951 | -0.42% | 14.8만 |
|---|
| 2026.06.16 | ₩29,005 | ₩29,206 | ₩29,005 | ₩29,085 | +0.28% | 10만 |
|---|
| 2026.06.15 | ₩29,072 | ₩29,112 | ₩28,857 | ₩29,032 | -0.14% | 2.9만 |
|---|
| 2026.06.12 | ₩28,951 | ₩28,951 | ₩28,817 | ₩28,951 | 0.00% | 2.1만 |
|---|
| 2026.06.11 | ₩28,596 | ₩29,005 | ₩28,595 | ₩28,897 | +1.06% | 10.1만 |
|---|
| 2026.06.10 | ₩28,616 | ₩28,696 | ₩28,468 | ₩28,508 | -0.38% | 4.8만 |
|---|
| 2026.06.09 | ₩28,522 | ₩28,649 | ₩28,388 | ₩28,602 | +0.28% | 6.8만 |
|---|
| 2026.06.08 | ₩28,602 | ₩28,673 | ₩28,508 | ₩28,535 | -0.23% | 3.2만 |
|---|
| 2026.06.05 | ₩28,750 | ₩28,763 | ₩28,549 | ₩28,602 | -0.51% | 3.7만 |
|---|
| 2026.06.04 | ₩28,629 | ₩28,790 | ₩28,619 | ₩28,777 | +0.52% | 3만 |
|---|
| 2026.06.03 | ₩28,844 | ₩28,844 | ₩28,616 | ₩28,656 | -0.65% | 4.1만 |
|---|
| 2026.06.02 | ₩28,897 | ₩29,031 | ₩28,736 | ₩28,844 | -0.19% | 4.5만 |
|---|
| 2026.06.01 | ₩29,058 | ₩29,058 | ₩28,884 | ₩28,964 | -0.32% | 3만 |
|---|
| 2026.05.29 | ₩29,582 | ₩29,582 | ₩29,340 | ₩29,394 | -0.63% | 6.3만 |
|---|
| 2026.05.28 | ₩29,474 | ₩29,582 | ₩29,380 | ₩29,488 | +0.05% | 5만 |
|---|
| 2026.05.27 | ₩29,380 | ₩29,488 | ₩29,354 | ₩29,380 | 0.00% | 3.3만 |
|---|
| 2026.05.26 | ₩29,273 | ₩29,407 | ₩29,273 | ₩29,327 | +0.18% | 7.1만 |
|---|
| 2026.05.22 | ₩29,313 | ₩29,327 | ₩29,179 | ₩29,219 | -0.32% | 3.3만 |
|---|
| 2026.05.21 | ₩29,313 | ₩29,488 | ₩29,206 | ₩29,307 | -0.02% | 4.1만 |
|---|
| 2026.05.20 | ₩29,407 | ₩29,515 | ₩29,273 | ₩29,447 | +0.14% | 3.1만 |
|---|
| 2026.05.19 | ₩29,394 | ₩29,608 | ₩29,246 | ₩29,246 | -0.50% | 4.7만 |
|---|
| 2026.05.18 | ₩29,743 | ₩29,743 | ₩29,515 | ₩29,622 | -0.41% | 2.7만 |
|---|
| 2026.05.15 | ₩29,783 | ₩29,783 | ₩29,541 | ₩29,662 | -0.41% | 4.2만 |
|---|
| 2026.05.14 | ₩29,998 | ₩29,998 | ₩29,729 | ₩29,808 | -0.63% | 2.3만 |
|---|
| 2026.05.13 | ₩29,957 | ₩29,957 | ₩29,810 | ₩29,930 | -0.09% | 5.3만 |
|---|
| 2026.05.12 | ₩29,917 | ₩29,957 | ₩29,850 | ₩29,917 | 0.00% | 1.9만 |
|---|
| 2026.05.11 | ₩29,823 | ₩29,998 | ₩29,823 | ₩29,984 | +0.54% | 4만 |
|---|
| 2026.05.08 | ₩29,850 | ₩29,930 | ₩29,796 | ₩29,863 | +0.04% | 2.8만 |
|---|
| 2026.05.07 | ₩29,850 | ₩29,877 | ₩29,756 | ₩29,810 | -0.13% | 3.4만 |
|---|
| 2026.05.06 | ₩29,756 | ₩29,917 | ₩29,756 | ₩29,783 | +0.09% | 3만 |
|---|
| 2026.05.05 | ₩29,662 | ₩29,863 | ₩29,649 | ₩29,709 | +0.16% | 2.9만 |
|---|
| 2026.05.04 | ₩29,930 | ₩29,944 | ₩29,702 | ₩29,722 | -0.69% | 2.6만 |
|---|
| 2026.05.01 | ₩29,957 | ₩30,011 | ₩29,850 | ₩29,904 | -0.18% | 1.5만 |
|---|
| 2026.04.30 | ₩29,850 | ₩29,917 | ₩29,676 | ₩29,863 | +0.04% | 2.9만 |
|---|
| 2026.04.29 | ₩29,897 | ₩29,944 | ₩29,716 | ₩29,796 | -0.34% | 2.2만 |
|---|
| 2026.04.28 | ₩29,998 | ₩30,006 | ₩29,863 | ₩29,930 | -0.22% | 2.9만 |
|---|
| 2026.04.27 | ₩29,984 | ₩30,064 | ₩29,971 | ₩29,984 | 0.00% | 3.3만 |
|---|
| 2026.04.24 | ₩29,877 | ₩30,024 | ₩29,877 | ₩30,024 | +0.49% | 2.7만 |
|---|
| 2026.04.23 | ₩29,930 | ₩30,091 | ₩29,837 | ₩29,863 | -0.22% | 2.8만 |
|---|
| 2026.04.22 | ₩29,877 | ₩30,098 | ₩29,769 | ₩29,930 | +0.18% | 3.8만 |
|---|
| 2026.04.21 | ₩29,917 | ₩29,917 | ₩29,743 | ₩29,783 | -0.45% | 3.9만 |
|---|
| 2026.04.20 | ₩29,850 | ₩29,904 | ₩29,813 | ₩29,837 | -0.04% | 6.4만 |
|---|
| 2026.04.17 | ₩29,756 | ₩29,897 | ₩29,716 | ₩29,877 | +0.41% | 7.9만 |
|---|
| 2026.04.16 | ₩29,957 | ₩29,957 | ₩29,689 | ₩29,689 | -0.90% | 3.2만 |
|---|
| 2026.04.15 | ₩29,790 | ₩29,930 | ₩29,753 | ₩29,863 | +0.25% | 2.2만 |
|---|
| 2026.04.14 | ₩29,756 | ₩29,930 | ₩29,709 | ₩29,796 | +0.14% | 2.8만 |
|---|
| 2026.04.13 | ₩29,676 | ₩29,836 | ₩29,555 | ₩29,676 | 0.00% | 19.3만 |
|---|
| 2026.04.10 | ₩29,702 | ₩29,873 | ₩29,702 | ₩29,783 | +0.27% | 1.9만 |
|---|
| 2026.04.09 | ₩29,736 | ₩29,783 | ₩29,689 | ₩29,769 | +0.11% | 2.1만 |
|---|
| 2026.04.08 | ₩29,729 | ₩29,857 | ₩29,662 | ₩29,702 | -0.09% | 0 |
|---|
| 2026.04.07 | ₩29,380 | ₩29,541 | ₩29,313 | ₩29,541 | +0.55% | 3만 |
|---|
| 2026.04.06 | ₩29,394 | ₩29,528 | ₩29,273 | ₩29,515 | +0.41% | 3.2만 |
|---|
| 2026.04.02 | ₩29,152 | ₩29,340 | ₩29,152 | ₩29,320 | +0.58% | 1.8만 |
|---|
| 2026.04.01 | ₩29,099 | ₩29,354 | ₩29,018 | ₩29,152 | +0.18% | 4.1만 |
|---|
| 2026.03.31 | ₩29,005 | ₩29,179 | ₩28,964 | ₩29,005 | 0.00% | 19.2만 |
|---|
| 2026.03.30 | ₩29,206 | ₩29,259 | ₩28,938 | ₩28,978 | -0.78% | 3.7만 |
|---|
| 2026.03.27 | ₩29,273 | ₩29,313 | ₩29,072 | ₩29,152 | -0.41% | 4.3만 |
|---|
| 2026.03.26 | ₩29,286 | ₩29,461 | ₩29,273 | ₩29,273 | -0.05% | 6.5만 |
|---|
| 2026.03.25 | ₩29,548 | ₩29,635 | ₩29,394 | ₩29,394 | -0.52% | 4.6만 |
|---|
| 2026.03.24 | ₩29,360 | ₩29,514 | ₩29,246 | ₩29,354 | -0.02% | 3.1만 |
|---|
| 2026.03.23 | ₩29,441 | ₩29,515 | ₩29,380 | ₩29,447 | +0.02% | 4.1만 |
|---|
| 2026.03.20 | ₩29,595 | ₩29,729 | ₩29,206 | ₩29,286 | -1.04% | 4.3만 |
|---|
| 2026.03.19 | ₩29,655 | ₩29,783 | ₩29,582 | ₩29,756 | +0.34% | 3.2만 |
|---|
| 2026.03.18 | ₩29,863 | ₩29,890 | ₩29,676 | ₩29,716 | -0.49% | 1.9만 |
|---|
| 2026.03.17 | ₩29,808 | ₩29,944 | ₩29,676 | ₩29,944 | +0.45% | 3.3만 |
|---|
| 2026.03.16 | ₩29,753 | ₩29,957 | ₩29,622 | ₩29,662 | -0.31% | 5.7만 |
|---|
| 2026.03.13 | ₩30,011 | ₩30,065 | ₩29,608 | ₩29,608 | -1.34% | 3.1만 |
|---|
| 2026.03.12 | ₩29,998 | ₩30,789 | ₩29,877 | ₩29,930 | -0.22% | 11.9만 |
|---|
| 2026.03.11 | ₩29,917 | ₩30,091 | ₩29,917 | ₩30,065 | +0.49% | 3.2만 |
|---|
| 2026.03.10 | ₩30,065 | ₩30,091 | ₩29,931 | ₩30,011 | -0.18% | 90 |
|---|
| 2026.03.09 | ₩29,984 | ₩30,011 | ₩29,837 | ₩29,984 | 0.00% | 90 |
|---|
| 2026.03.06 | ₩30,158 | ₩30,185 | ₩29,971 | ₩30,091 | -0.22% | 90 |
|---|
| 2026.03.05 | ₩30,333 | ₩30,521 | ₩30,205 | ₩30,212 | -0.40% | 90 |
|---|
| 2026.03.04 | ₩30,454 | ₩30,494 | ₩30,319 | ₩30,333 | -0.40% | 90 |
|---|
| 2026.03.03 | ₩30,212 | ₩30,387 | ₩30,212 | ₩30,360 | +0.49% | 90 |
|---|
| 2026.03.02 | ₩30,400 | ₩30,561 | ₩30,360 | ₩30,454 | +0.18% | 90 |
|---|
| 2026.02.27 | ₩30,870 | ₩30,977 | ₩30,655 | ₩30,843 | -0.09% | 90 |
|---|
| 2026.02.26 | ₩30,950 | ₩31,044 | ₩30,923 | ₩30,937 | -0.04% | 2.2만 |
|---|
| 2026.02.25 | ₩30,896 | ₩30,990 | ₩30,870 | ₩30,937 | +0.13% | 90 |
|---|
| 2026.02.24 | ₩30,883 | ₩30,963 | ₩30,749 | ₩30,829 | -0.17% | 90 |
|---|
| 2026.02.23 | ₩31,098 | ₩31,098 | ₩30,856 | ₩30,856 | -0.78% | 90 |
|---|
| 2026.02.20 | ₩31,017 | ₩31,111 | ₩31,017 | ₩31,017 | 0.00% | 1.9만 |
|---|
| 2026.02.19 | ₩31,111 | ₩31,205 | ₩30,923 | ₩31,017 | -0.30% | 4.3만 |
|---|
| 2026.02.18 | ₩31,473 | ₩31,587 | ₩31,071 | ₩31,178 | -0.94% | 3.6만 |
|---|
| 2026.02.17 | ₩31,460 | ₩31,540 | ₩31,312 | ₩31,393 | -0.21% | 7.9만 |
|---|
| 2026.02.13 | ₩31,366 | ₩31,393 | ₩31,245 | ₩31,326 | -0.13% | 4.3만 |
|---|
| 2026.02.12 | ₩31,326 | ₩31,379 | ₩31,193 | ₩31,259 | -0.21% | 16.5만 |
|---|
| 2026.02.11 | ₩31,339 | ₩31,460 | ₩31,299 | ₩31,326 | -0.04% | 5만 |
|---|
| 2026.02.10 | ₩31,366 | ₩31,500 | ₩31,299 | ₩31,366 | 0.00% | 1.9만 |
|---|
| 2026.02.09 | ₩31,379 | ₩31,419 | ₩31,205 | ₩31,359 | -0.06% | 2.9만 |
|---|
| 2026.02.06 | ₩31,352 | ₩31,460 | ₩31,259 | ₩31,299 | -0.17% | 2.1만 |
|---|
| 2026.02.05 | ₩31,285 | ₩31,446 | ₩31,205 | ₩31,259 | -0.09% | 2.3만 |
|---|
| 2026.02.04 | ₩31,393 | ₩31,460 | ₩31,192 | ₩31,366 | -0.09% | 4.5만 |
|---|
| 2026.02.03 | ₩31,473 | ₩31,520 | ₩31,151 | ₩31,393 | -0.26% | 7.6만 |
|---|
| 2026.02.02 | ₩31,413 | ₩31,634 | ₩31,326 | ₩31,433 | +0.06% | 2.4만 |
|---|
| 2026.01.30 | ₩31,487 | ₩31,512 | ₩31,339 | ₩31,433 | -0.17% | 3.7만 |
|---|
| 2026.01.29 | ₩31,473 | ₩31,554 | ₩31,341 | ₩31,393 | -0.26% | 6.1만 |
|---|
| 2026.01.28 | ₩31,581 | ₩31,632 | ₩31,326 | ₩31,473 | -0.34% | 4.3만 |
|---|
| 2026.01.27 | ₩31,648 | ₩31,661 | ₩31,527 | ₩31,567 | -0.25% | 3만 |
|---|
| 2026.01.26 | ₩31,674 | ₩31,768 | ₩31,634 | ₩31,674 | 0.00% | 4.2만 |
|---|
| 2026.01.23 | ₩31,648 | ₩31,809 | ₩31,540 | ₩31,661 | +0.04% | 10.6만 |
|---|
| 2026.01.22 | ₩31,513 | ₩31,849 | ₩31,513 | ₩31,674 | +0.51% | 9.2만 |
|---|
| 2026.01.21 | ₩31,326 | ₩31,674 | ₩31,326 | ₩31,487 | +0.51% | 3.5만 |
|---|
| 2026.01.20 | ₩30,883 | ₩31,473 | ₩30,870 | ₩31,312 | +1.39% | 10.3만 |
|---|
| 2026.01.16 | ₩31,124 | ₩31,460 | ₩31,111 | ₩31,352 | +0.73% | 4.6만 |
|---|
| 2026.01.15 | ₩31,044 | ₩31,339 | ₩30,971 | ₩31,230 | +0.60% | 5.5만 |
|---|
| 2026.01.14 | ₩30,843 | ₩31,017 | ₩30,762 | ₩31,017 | +0.57% | 2.3만 |
|---|
| 2026.01.13 | ₩30,802 | ₩30,870 | ₩30,682 | ₩30,843 | +0.13% | 3만 |
|---|
| 2026.01.12 | ₩30,682 | ₩30,843 | ₩30,668 | ₩30,709 | +0.09% | 8.5만 |
|---|
| 2026.01.09 | ₩30,615 | ₩30,722 | ₩30,548 | ₩30,655 | +0.13% | 6.4만 |
|---|
| 2026.01.08 | ₩30,494 | ₩30,776 | ₩30,494 | ₩30,641 | +0.48% | 3.8만 |
|---|
| 2026.01.07 | ₩30,507 | ₩30,682 | ₩30,507 | ₩30,628 | +0.40% | 2.9만 |
|---|
| 2026.01.06 | ₩30,601 | ₩30,601 | ₩30,387 | ₩30,480 | -0.39% | 5.5만 |
|---|
| 2026.01.05 | ₩30,454 | ₩30,628 | ₩30,387 | ₩30,601 | +0.48% | 11.4만 |
|---|
| 2026.01.02 | ₩30,264 | ₩30,427 | ₩30,232 | ₩30,412 | +0.49% | 3.9만 |
|---|
| 2025.12.31 | ₩30,105 | ₩30,279 | ₩30,105 | ₩30,118 | +0.04% | 8.2만 |
|---|
| 2025.12.30 | ₩30,145 | ₩30,239 | ₩30,024 | ₩30,185 | +0.13% | 5.2만 |
|---|
| 2025.12.29 | ₩30,105 | ₩30,185 | ₩30,011 | ₩30,051 | -0.18% | 10.4만 |
|---|
| 2025.12.26 | ₩29,998 | ₩30,226 | ₩29,984 | ₩30,105 | +0.36% | 3.9만 |
|---|
| 2025.12.24 | ₩30,024 | ₩30,185 | ₩29,971 | ₩30,011 | -0.04% | 3.9만 |
|---|
| 2025.12.23 | ₩30,078 | ₩30,185 | ₩29,877 | ₩30,051 | -0.09% | 10.6만 |
|---|
| 2025.12.22 | ₩29,944 | ₩30,185 | ₩29,919 | ₩30,078 | +0.45% | 7.7만 |
|---|
| 2025.12.19 | ₩30,132 | ₩30,132 | ₩29,917 | ₩30,024 | -0.36% | 6.5만 |
|---|
| 2025.12.18 | ₩30,024 | ₩30,293 | ₩29,971 | ₩30,132 | +0.36% | 7.7만 |
|---|
| 2025.12.17 | ₩30,078 | ₩30,078 | ₩29,890 | ₩30,024 | -0.18% | 7.8만 |
|---|
| 2025.12.16 | ₩29,931 | ₩30,091 | ₩29,930 | ₩30,065 | +0.45% | 6.1만 |
|---|
| 2025.12.15 | ₩29,917 | ₩30,105 | ₩29,823 | ₩29,971 | +0.18% | 10.3만 |
|---|
| 2025.12.12 | ₩29,729 | ₩29,904 | ₩29,716 | ₩29,823 | +0.32% | 9.2만 |
|---|
| 2025.12.11 | ₩29,689 | ₩29,944 | ₩29,649 | ₩29,917 | +0.77% | 7.3만 |
|---|
| 2025.12.10 | ₩29,635 | ₩29,743 | ₩29,515 | ₩29,676 | +0.14% | 10.6만 |
|---|
| 2025.12.09 | ₩29,541 | ₩29,743 | ₩29,488 | ₩29,635 | +0.32% | 8.4만 |
|---|
| 2025.12.08 | ₩29,541 | ₩29,577 | ₩29,447 | ₩29,555 | +0.05% | 5.4만 |
|---|
| 2025.12.05 | ₩29,649 | ₩29,756 | ₩29,380 | ₩29,528 | -0.41% | 17.6만 |
|---|
| 2025.12.04 | ₩29,702 | ₩29,837 | ₩29,555 | ₩29,622 | -0.27% | 9.7만 |
|---|
| 2025.12.03 | ₩29,649 | ₩29,769 | ₩29,515 | ₩29,689 | +0.14% | 8.6만 |
|---|
| 2025.12.02 | ₩29,515 | ₩29,662 | ₩29,407 | ₩29,582 | +0.23% | 10.3만 |
|---|
| 2025.12.01 | ₩29,394 | ₩29,519 | ₩29,327 | ₩29,515 | +0.41% | 9.3만 |
|---|
| 2025.11.28 | ₩30,172 | ₩30,212 | ₩29,998 | ₩30,038 | -0.44% | 2.2만 |
|---|
| 2025.11.26 | ₩29,984 | ₩30,199 | ₩29,957 | ₩30,091 | +0.36% | 2.9만 |
|---|
| 2025.11.25 | ₩29,890 | ₩30,065 | ₩29,890 | ₩29,984 | +0.31% | 6.7만 |
|---|
| 2025.11.24 | ₩30,051 | ₩30,158 | ₩29,890 | ₩29,890 | -0.54% | 4.4만 |
|---|
| 2025.11.21 | ₩29,890 | ₩30,038 | ₩29,796 | ₩29,984 | +0.31% | 4만 |
|---|
| 2025.11.20 | ₩29,984 | ₩30,071 | ₩29,796 | ₩29,890 | -0.31% | 8.7만 |
|---|
| 2025.11.19 | ₩29,944 | ₩30,091 | ₩29,890 | ₩29,930 | -0.04% | 7만 |
|---|
| 2025.11.18 | ₩29,944 | ₩30,105 | ₩29,944 | ₩30,051 | +0.36% | 3만 |
|---|
| 2025.11.17 | ₩30,239 | ₩30,387 | ₩29,959 | ₩30,051 | -0.62% | 4.2만 |
|---|
| 2025.11.14 | ₩30,306 | ₩30,521 | ₩30,132 | ₩30,346 | +0.13% | 4.8만 |
|---|
| 2025.11.13 | ₩30,561 | ₩30,561 | ₩30,252 | ₩30,252 | -1.01% | 3.8만 |
|---|
| 2025.11.12 | ₩30,601 | ₩30,708 | ₩30,548 | ₩30,568 | -0.11% | 2.2만 |
|---|
| 2025.11.11 | ₩30,695 | ₩30,702 | ₩30,598 | ₩30,601 | -0.31% | 2.2만 |
|---|
| 2025.11.10 | ₩30,695 | ₩30,762 | ₩30,508 | ₩30,641 | -0.17% | 2.8만 |
|---|
| 2025.11.07 | ₩30,682 | ₩30,709 | ₩30,400 | ₩30,494 | -0.61% | 3.8만 |
|---|
| 2025.11.06 | ₩30,655 | ₩30,709 | ₩30,574 | ₩30,615 | -0.13% | 4.3만 |
|---|
| 2025.11.05 | ₩30,548 | ₩30,856 | ₩30,521 | ₩30,615 | +0.22% | 4.2만 |
|---|
| 2025.11.04 | ₩30,668 | ₩30,746 | ₩30,588 | ₩30,615 | -0.17% | 4.7만 |
|---|
| 2025.11.03 | ₩30,762 | ₩30,828 | ₩30,615 | ₩30,722 | -0.13% | 5.2만 |
|---|
| 2025.10.31 | ₩30,910 | ₩31,093 | ₩30,628 | ₩30,722 | -0.61% | 4.8만 |
|---|
| 2025.10.30 | ₩31,151 | ₩31,259 | ₩30,923 | ₩30,923 | -0.73% | 5.4만 |
|---|
| 2025.10.29 | ₩31,205 | ₩31,366 | ₩31,098 | ₩31,178 | -0.09% | 4.1만 |
|---|
| 2025.10.28 | ₩31,379 | ₩31,379 | ₩31,178 | ₩31,218 | -0.51% | 2.2만 |
|---|
| 2025.10.27 | ₩31,259 | ₩31,406 | ₩31,218 | ₩31,259 | -0.00% | 3.2만 |
|---|
| 2025.10.24 | ₩31,326 | ₩31,366 | ₩31,206 | ₩31,232 | -0.30% | 5.8만 |
|---|
| 2025.10.23 | ₩31,326 | ₩31,326 | ₩31,205 | ₩31,218 | -0.34% | 3.5만 |
|---|
| 2025.10.22 | ₩31,379 | ₩31,460 | ₩31,265 | ₩31,285 | -0.30% | 3.1만 |
|---|
| 2025.10.21 | ₩31,124 | ₩31,581 | ₩31,124 | ₩31,460 | +1.08% | 10.2만 |
|---|
| 2025.10.20 | ₩30,990 | ₩31,165 | ₩30,950 | ₩31,124 | +0.43% | 3.7만 |
|---|
| 2025.10.17 | ₩30,977 | ₩30,977 | ₩30,789 | ₩30,789 | -0.61% | 3.2만 |
|---|
| 2025.10.16 | ₩30,977 | ₩31,044 | ₩30,890 | ₩30,963 | -0.04% | 3.2만 |
|---|
| 2025.10.15 | ₩30,776 | ₩31,057 | ₩30,776 | ₩30,950 | +0.57% | 2.4만 |
|---|
| 2025.10.14 | ₩30,655 | ₩30,883 | ₩30,615 | ₩30,722 | +0.22% | 2.1만 |
|---|
| 2025.10.13 | ₩30,829 | ₩30,870 | ₩30,709 | ₩30,829 | 0.00% | 2.6만 |
|---|
| 2025.10.10 | ₩31,031 | ₩31,031 | ₩30,588 | ₩30,695 | -1.08% | 3.3만 |
|---|
