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 | ₩26,215 | ₩26,255 | ₩26,095 | ₩26,148 | -0.25% | 7.3만 |
| 2026.10.08 | ₩26,095 | ₩26,228 | ₩25,895 | ₩26,148 | +0.20% | 7.2만 |
| 2026.10.07 | ₩26,135 | ₩26,162 | ₩25,880 | ₩26,015 | -0.46% | 7.6만 |
| 2026.10.06 | ₩25,881 | ₩26,309 | ₩25,881 | ₩26,242 | +1.39% | 13.4만 |
| 2026.10.05 | ₩26,162 | ₩26,202 | ₩25,817 | ₩25,935 | -0.87% | 5.2만 |
| 2026.10.02 | ₩26,362 | ₩26,562 | ₩26,122 | ₩26,122 | -0.91% | 6.5만 |
| 2026.10.01 | ₩26,108 | ₩26,349 | ₩25,868 | ₩26,188 | +0.31% | 19.1만 |
| 2026.09.30 | ₩26,268 | ₩26,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,108 |
| -0.61% |
| 13.8만 |
| 2026.09.29 | ₩26,335 | ₩26,375 | ₩26,068 | ₩26,228 | -0.41% | 8.5만 |
|---|
| 2026.09.28 | ₩26,389 | ₩26,562 | ₩26,135 | ₩26,309 | -0.30% | 5.8만 |
|---|
| 2026.09.25 | ₩26,175 | ₩26,896 | ₩26,122 | ₩26,522 | +1.33% | 13.6만 |
|---|
| 2026.09.24 | ₩26,268 | ₩26,669 | ₩26,255 | ₩26,268 | 0.00% | 18.2만 |
|---|
| 2026.09.23 | ₩26,522 | ₩26,769 | ₩26,095 | ₩26,455 | -0.25% | 10.4만 |
|---|
| 2026.09.22 | ₩26,616 | ₩26,816 | ₩26,522 | ₩26,549 | -0.25% | 7.1만 |
|---|
| 2026.09.21 | ₩26,696 | ₩26,894 | ₩26,575 | ₩26,575 | -0.45% | 6.8만 |
|---|
| 2026.09.18 | ₩26,548 | ₩26,896 | ₩26,462 | ₩26,682 | +0.51% | 5.2만 |
|---|
| 2026.09.17 | ₩26,963 | ₩27,163 | ₩26,495 | ₩26,776 | -0.69% | 7.6만 |
|---|
| 2026.09.16 | ₩26,349 | ₩26,916 | ₩26,268 | ₩26,856 | +1.93% | 8만 |
|---|
| 2026.09.15 | ₩26,656 | ₩26,762 | ₩25,601 | ₩26,589 | -0.25% | 74.5만 |
|---|
| 2026.09.14 | ₩26,509 | ₩26,829 | ₩26,402 | ₩26,642 | +0.50% | 15.7만 |
|---|
| 2026.09.11 | ₩26,335 | ₩26,522 | ₩26,335 | ₩26,455 | +0.46% | 10.1만 |
|---|
| 2026.09.10 | ₩26,602 | ₩26,782 | ₩26,188 | ₩26,295 | -1.15% | 7.7만 |
|---|
| 2026.09.09 | ₩26,976 | ₩27,069 | ₩26,455 | ₩26,629 | -1.29% | 7.9만 |
|---|
| 2026.09.08 | ₩27,003 | ₩27,176 | ₩26,923 | ₩27,003 | 0.00% | 4.4만 |
|---|
| 2026.09.04 | ₩27,149 | ₩27,149 | ₩27,029 | ₩27,043 | -0.39% | 2.7만 |
|---|
| 2026.09.03 | ₩27,109 | ₩27,296 | ₩26,970 | ₩27,003 | -0.39% | 6만 |
|---|
| 2026.09.02 | ₩27,029 | ₩27,149 | ₩26,949 | ₩27,029 | 0.00% | 5.9만 |
|---|
| 2026.09.01 | ₩27,163 | ₩27,212 | ₩27,003 | ₩27,083 | -0.29% | 5.5만 |
|---|
| 2026.08.31 | ₩27,537 | ₩27,763 | ₩27,496 | ₩27,537 | 0.00% | 4.4만 |
|---|
| 2026.08.28 | ₩27,683 | ₩27,735 | ₩27,550 | ₩27,550 | -0.48% | 4.9만 |
|---|
| 2026.08.27 | ₩27,697 | ₩27,750 | ₩27,603 | ₩27,630 | -0.24% | 4.9만 |
|---|
| 2026.08.26 | ₩27,710 | ₩27,737 | ₩27,577 | ₩27,603 | -0.39% | 5.9만 |
|---|
| 2026.08.25 | ₩27,737 | ₩27,830 | ₩27,603 | ₩27,723 | -0.05% | 9.1만 |
|---|
| 2026.08.24 | ₩27,657 | ₩27,857 | ₩27,563 | ₩27,603 | -0.19% | 5.8만 |
|---|
| 2026.08.21 | ₩27,697 | ₩27,783 | ₩27,603 | ₩27,630 | -0.24% | 3만 |
|---|
| 2026.08.20 | ₩27,723 | ₩27,857 | ₩27,630 | ₩27,777 | +0.19% | 5만 |
|---|
| 2026.08.19 | ₩27,763 | ₩27,937 | ₩27,697 | ₩27,857 | +0.34% | 7만 |
|---|
| 2026.08.18 | ₩27,910 | ₩27,950 | ₩27,643 | ₩27,663 | -0.88% | 3.7만 |
|---|
| 2026.08.17 | ₩28,137 | ₩28,137 | ₩27,904 | ₩27,910 | -0.81% | 3.7만 |
|---|
| 2026.08.14 | ₩28,151 | ₩28,151 | ₩28,044 | ₩28,057 | -0.33% | 2.7만 |
|---|
| 2026.08.13 | ₩28,204 | ₩28,204 | ₩28,097 | ₩28,097 | -0.38% | 3.3만 |
|---|
| 2026.08.12 | ₩28,030 | ₩28,177 | ₩28,030 | ₩28,097 | +0.24% | 3.5만 |
|---|
| 2026.08.11 | ₩28,124 | ₩28,130 | ₩28,017 | ₩28,044 | -0.28% | 6.3만 |
|---|
| 2026.08.10 | ₩28,231 | ₩28,311 | ₩28,057 | ₩28,217 | -0.05% | 4.3만 |
|---|
| 2026.08.07 | ₩28,244 | ₩28,337 | ₩28,231 | ₩28,244 | 0.00% | 2.7만 |
|---|
| 2026.08.06 | ₩28,431 | ₩28,431 | ₩28,217 | ₩28,217 | -0.75% | 6.2만 |
|---|
| 2026.08.05 | ₩28,484 | ₩28,484 | ₩28,311 | ₩28,364 | -0.42% | 8.1만 |
|---|
| 2026.08.04 | ₩28,484 | ₩28,484 | ₩28,364 | ₩28,404 | -0.28% | 4.8만 |
|---|
| 2026.08.03 | ₩28,377 | ₩28,484 | ₩28,377 | ₩28,431 | +0.19% | 2.1만 |
|---|
| 2026.07.31 | ₩28,397 | ₩28,544 | ₩28,311 | ₩28,311 | -0.31% | 5.6만 |
|---|
| 2026.07.30 | ₩28,244 | ₩28,431 | ₩28,244 | ₩28,364 | +0.43% | 5.1만 |
|---|
| 2026.07.29 | ₩28,271 | ₩28,337 | ₩28,191 | ₩28,271 | 0.00% | 4만 |
|---|
| 2026.07.28 | ₩28,271 | ₩28,431 | ₩28,244 | ₩28,337 | +0.24% | 3.4만 |
|---|
| 2026.07.27 | ₩28,431 | ₩28,431 | ₩28,204 | ₩28,257 | -0.61% | 3.3만 |
|---|
| 2026.07.24 | ₩28,244 | ₩28,351 | ₩28,244 | ₩28,271 | +0.09% | 3.1만 |
|---|
| 2026.07.23 | ₩28,337 | ₩28,441 | ₩28,204 | ₩28,244 | -0.33% | 5.6만 |
|---|
| 2026.07.22 | ₩28,551 | ₩28,578 | ₩28,484 | ₩28,524 | -0.09% | 6.3만 |
|---|
| 2026.07.21 | ₩28,644 | ₩28,644 | ₩28,471 | ₩28,564 | -0.28% | 5.2만 |
|---|
| 2026.07.20 | ₩28,618 | ₩28,631 | ₩28,511 | ₩28,572 | -0.16% | 12만 |
|---|
| 2026.07.17 | ₩28,471 | ₩28,591 | ₩28,431 | ₩28,591 | +0.42% | 3.2만 |
|---|
| 2026.07.16 | ₩28,471 | ₩28,551 | ₩28,471 | ₩28,484 | +0.05% | 3.3만 |
|---|
| 2026.07.15 | ₩28,431 | ₩28,564 | ₩28,431 | ₩28,551 | +0.42% | 3.6만 |
|---|
| 2026.07.14 | ₩28,431 | ₩28,524 | ₩28,378 | ₩28,471 | +0.14% | 3만 |
|---|
| 2026.07.13 | ₩28,391 | ₩28,431 | ₩28,311 | ₩28,337 | -0.19% | 4만 |
|---|
| 2026.07.10 | ₩28,498 | ₩28,604 | ₩28,431 | ₩28,444 | -0.19% | 2.4만 |
|---|
| 2026.07.09 | ₩28,498 | ₩28,604 | ₩28,471 | ₩28,551 | +0.19% | 2.8만 |
|---|
| 2026.07.08 | ₩28,671 | ₩28,671 | ₩28,444 | ₩28,498 | -0.61% | 2.2만 |
|---|
| 2026.07.07 | ₩28,631 | ₩28,764 | ₩28,569 | ₩28,671 | +0.14% | 3.5만 |
|---|
| 2026.07.06 | ₩28,658 | ₩28,765 | ₩28,631 | ₩28,698 | +0.14% | 3.1만 |
|---|
| 2026.07.02 | ₩28,751 | ₩28,831 | ₩28,591 | ₩28,638 | -0.39% | 2.6만 |
|---|
| 2026.07.01 | ₩28,684 | ₩28,911 | ₩28,618 | ₩28,658 | -0.09% | 6.6만 |
|---|
| 2026.06.30 | ₩28,791 | ₩28,858 | ₩28,524 | ₩28,684 | -0.37% | 19만 |
|---|
| 2026.06.29 | ₩28,631 | ₩28,845 | ₩28,524 | ₩28,738 | +0.37% | 4.5만 |
|---|
| 2026.06.26 | ₩28,551 | ₩28,591 | ₩28,444 | ₩28,564 | +0.05% | 4.5만 |
|---|
| 2026.06.25 | ₩28,604 | ₩28,631 | ₩28,498 | ₩28,618 | +0.05% | 5.9만 |
|---|
| 2026.06.24 | ₩28,538 | ₩28,578 | ₩28,444 | ₩28,538 | 0.00% | 3.1만 |
|---|
| 2026.06.23 | ₩28,524 | ₩28,591 | ₩28,391 | ₩28,498 | -0.09% | 3.7만 |
|---|
| 2026.06.22 | ₩28,845 | ₩28,845 | ₩28,458 | ₩28,524 | -1.11% | 4.9만 |
|---|
| 2026.06.18 | ₩28,845 | ₩28,965 | ₩28,805 | ₩28,831 | -0.05% | 5.1만 |
|---|
| 2026.06.17 | ₩28,925 | ₩29,005 | ₩28,805 | ₩28,805 | -0.42% | 14.8만 |
|---|
| 2026.06.16 | ₩28,858 | ₩29,058 | ₩28,858 | ₩28,938 | +0.28% | 10만 |
|---|
| 2026.06.15 | ₩28,925 | ₩28,965 | ₩28,711 | ₩28,885 | -0.14% | 2.9만 |
|---|
| 2026.06.12 | ₩28,805 | ₩28,805 | ₩28,671 | ₩28,805 | 0.00% | 2.1만 |
|---|
| 2026.06.11 | ₩28,451 | ₩28,858 | ₩28,450 | ₩28,751 | +1.06% | 10.1만 |
|---|
| 2026.06.10 | ₩28,471 | ₩28,551 | ₩28,324 | ₩28,364 | -0.38% | 4.8만 |
|---|
| 2026.06.09 | ₩28,377 | ₩28,504 | ₩28,244 | ₩28,458 | +0.28% | 6.8만 |
|---|
| 2026.06.08 | ₩28,458 | ₩28,528 | ₩28,364 | ₩28,391 | -0.23% | 3.2만 |
|---|
| 2026.06.05 | ₩28,604 | ₩28,618 | ₩28,404 | ₩28,458 | -0.51% | 3.7만 |
|---|
| 2026.06.04 | ₩28,484 | ₩28,644 | ₩28,474 | ₩28,631 | +0.52% | 3만 |
|---|
| 2026.06.03 | ₩28,698 | ₩28,698 | ₩28,471 | ₩28,511 | -0.65% | 4.1만 |
|---|
| 2026.06.02 | ₩28,751 | ₩28,884 | ₩28,591 | ₩28,698 | -0.19% | 4.5만 |
|---|
| 2026.06.01 | ₩28,911 | ₩28,911 | ₩28,738 | ₩28,818 | -0.32% | 3만 |
|---|
| 2026.05.29 | ₩29,432 | ₩29,432 | ₩29,192 | ₩29,245 | -0.63% | 6.3만 |
|---|
| 2026.05.28 | ₩29,325 | ₩29,432 | ₩29,232 | ₩29,338 | +0.05% | 5만 |
|---|
| 2026.05.27 | ₩29,232 | ₩29,338 | ₩29,205 | ₩29,232 | 0.00% | 3.3만 |
|---|
| 2026.05.26 | ₩29,125 | ₩29,258 | ₩29,125 | ₩29,178 | +0.18% | 7.1만 |
|---|
| 2026.05.22 | ₩29,165 | ₩29,178 | ₩29,031 | ₩29,072 | -0.32% | 3.3만 |
|---|
| 2026.05.21 | ₩29,165 | ₩29,338 | ₩29,058 | ₩29,158 | -0.02% | 4.1만 |
|---|
| 2026.05.20 | ₩29,258 | ₩29,365 | ₩29,125 | ₩29,298 | +0.14% | 3.1만 |
|---|
| 2026.05.19 | ₩29,245 | ₩29,459 | ₩29,098 | ₩29,098 | -0.50% | 4.7만 |
|---|
| 2026.05.18 | ₩29,592 | ₩29,592 | ₩29,365 | ₩29,472 | -0.41% | 2.7만 |
|---|
| 2026.05.15 | ₩29,632 | ₩29,632 | ₩29,392 | ₩29,512 | -0.41% | 4.2만 |
|---|
| 2026.05.14 | ₩29,846 | ₩29,846 | ₩29,579 | ₩29,657 | -0.63% | 2.3만 |
|---|
| 2026.05.13 | ₩29,806 | ₩29,806 | ₩29,659 | ₩29,779 | -0.09% | 5.3만 |
|---|
| 2026.05.12 | ₩29,766 | ₩29,806 | ₩29,699 | ₩29,766 | 0.00% | 1.9만 |
|---|
| 2026.05.11 | ₩29,672 | ₩29,846 | ₩29,672 | ₩29,832 | +0.54% | 4만 |
|---|
| 2026.05.08 | ₩29,699 | ₩29,779 | ₩29,645 | ₩29,712 | +0.04% | 2.8만 |
|---|
| 2026.05.07 | ₩29,699 | ₩29,726 | ₩29,605 | ₩29,659 | -0.13% | 3.4만 |
|---|
| 2026.05.06 | ₩29,605 | ₩29,766 | ₩29,605 | ₩29,632 | +0.09% | 3만 |
|---|
| 2026.05.05 | ₩29,512 | ₩29,712 | ₩29,499 | ₩29,559 | +0.16% | 2.9만 |
|---|
| 2026.05.04 | ₩29,779 | ₩29,792 | ₩29,552 | ₩29,572 | -0.69% | 2.6만 |
|---|
| 2026.05.01 | ₩29,806 | ₩29,859 | ₩29,699 | ₩29,752 | -0.18% | 1.5만 |
|---|
| 2026.04.30 | ₩29,699 | ₩29,766 | ₩29,525 | ₩29,712 | +0.04% | 2.9만 |
|---|
| 2026.04.29 | ₩29,746 | ₩29,792 | ₩29,565 | ₩29,645 | -0.34% | 2.2만 |
|---|
| 2026.04.28 | ₩29,846 | ₩29,854 | ₩29,712 | ₩29,779 | -0.22% | 2.9만 |
|---|
| 2026.04.27 | ₩29,832 | ₩29,912 | ₩29,819 | ₩29,832 | 0.00% | 3.3만 |
|---|
| 2026.04.24 | ₩29,726 | ₩29,872 | ₩29,726 | ₩29,872 | +0.49% | 2.7만 |
|---|
| 2026.04.23 | ₩29,779 | ₩29,939 | ₩29,686 | ₩29,712 | -0.22% | 2.8만 |
|---|
| 2026.04.22 | ₩29,726 | ₩29,946 | ₩29,619 | ₩29,779 | +0.18% | 3.8만 |
|---|
| 2026.04.21 | ₩29,766 | ₩29,766 | ₩29,592 | ₩29,632 | -0.45% | 3.9만 |
|---|
| 2026.04.20 | ₩29,699 | ₩29,752 | ₩29,662 | ₩29,686 | -0.04% | 6.4만 |
|---|
| 2026.04.17 | ₩29,605 | ₩29,746 | ₩29,565 | ₩29,726 | +0.41% | 7.9만 |
|---|
| 2026.04.16 | ₩29,806 | ₩29,806 | ₩29,539 | ₩29,539 | -0.90% | 3.2만 |
|---|
| 2026.04.15 | ₩29,639 | ₩29,779 | ₩29,603 | ₩29,712 | +0.25% | 2.2만 |
|---|
| 2026.04.14 | ₩29,605 | ₩29,779 | ₩29,559 | ₩29,645 | +0.14% | 2.8만 |
|---|
| 2026.04.13 | ₩29,525 | ₩29,685 | ₩29,405 | ₩29,525 | 0.00% | 19.3만 |
|---|
| 2026.04.10 | ₩29,552 | ₩29,721 | ₩29,552 | ₩29,632 | +0.27% | 1.9만 |
|---|
| 2026.04.09 | ₩29,585 | ₩29,632 | ₩29,539 | ₩29,619 | +0.11% | 2.1만 |
|---|
| 2026.04.08 | ₩29,579 | ₩29,706 | ₩29,512 | ₩29,552 | -0.09% | 0 |
|---|
| 2026.04.07 | ₩29,232 | ₩29,392 | ₩29,165 | ₩29,392 | +0.55% | 3만 |
|---|
| 2026.04.06 | ₩29,245 | ₩29,379 | ₩29,125 | ₩29,365 | +0.41% | 3.2만 |
|---|
| 2026.04.02 | ₩29,005 | ₩29,192 | ₩29,005 | ₩29,172 | +0.58% | 1.8만 |
|---|
| 2026.04.01 | ₩28,951 | ₩29,205 | ₩28,871 | ₩29,005 | +0.18% | 4.1만 |
|---|
| 2026.03.31 | ₩28,858 | ₩29,031 | ₩28,818 | ₩28,858 | 0.00% | 19.2만 |
|---|
| 2026.03.30 | ₩29,058 | ₩29,111 | ₩28,791 | ₩28,831 | -0.78% | 3.7만 |
|---|
| 2026.03.27 | ₩29,125 | ₩29,165 | ₩28,925 | ₩29,005 | -0.41% | 4.3만 |
|---|
| 2026.03.26 | ₩29,138 | ₩29,312 | ₩29,125 | ₩29,125 | -0.05% | 6.5만 |
|---|
| 2026.03.25 | ₩29,399 | ₩29,485 | ₩29,245 | ₩29,245 | -0.52% | 4.6만 |
|---|
| 2026.03.24 | ₩29,212 | ₩29,365 | ₩29,098 | ₩29,205 | -0.02% | 3.1만 |
|---|
| 2026.03.23 | ₩29,292 | ₩29,365 | ₩29,232 | ₩29,298 | +0.02% | 4.1만 |
|---|
| 2026.03.20 | ₩29,445 | ₩29,579 | ₩29,058 | ₩29,138 | -1.04% | 4.3만 |
|---|
| 2026.03.19 | ₩29,505 | ₩29,632 | ₩29,432 | ₩29,605 | +0.34% | 3.2만 |
|---|
| 2026.03.18 | ₩29,712 | ₩29,739 | ₩29,525 | ₩29,565 | -0.49% | 1.9만 |
|---|
| 2026.03.17 | ₩29,657 | ₩29,792 | ₩29,525 | ₩29,792 | +0.45% | 3.3만 |
|---|
| 2026.03.16 | ₩29,603 | ₩29,806 | ₩29,472 | ₩29,512 | -0.31% | 5.7만 |
|---|
| 2026.03.13 | ₩29,859 | ₩29,912 | ₩29,459 | ₩29,459 | -1.34% | 3.1만 |
|---|
| 2026.03.12 | ₩29,846 | ₩30,633 | ₩29,726 | ₩29,779 | -0.22% | 11.9만 |
|---|
| 2026.03.11 | ₩29,766 | ₩29,939 | ₩29,766 | ₩29,912 | +0.49% | 3.2만 |
|---|
| 2026.03.10 | ₩29,912 | ₩29,939 | ₩29,779 | ₩29,859 | -0.18% | 90 |
|---|
| 2026.03.09 | ₩29,832 | ₩29,859 | ₩29,686 | ₩29,832 | 0.00% | 90 |
|---|
| 2026.03.06 | ₩30,006 | ₩30,033 | ₩29,819 | ₩29,939 | -0.22% | 90 |
|---|
| 2026.03.05 | ₩30,179 | ₩30,366 | ₩30,053 | ₩30,059 | -0.40% | 90 |
|---|
| 2026.03.04 | ₩30,300 | ₩30,339 | ₩30,166 | ₩30,179 | -0.40% | 90 |
|---|
| 2026.03.03 | ₩30,059 | ₩30,233 | ₩30,059 | ₩30,206 | +0.49% | 90 |
|---|
| 2026.03.02 | ₩30,246 | ₩30,406 | ₩30,206 | ₩30,300 | +0.18% | 90 |
|---|
| 2026.02.27 | ₩30,713 | ₩30,820 | ₩30,500 | ₩30,687 | -0.09% | 90 |
|---|
| 2026.02.26 | ₩30,793 | ₩30,887 | ₩30,767 | ₩30,780 | -0.04% | 2.2만 |
|---|
| 2026.02.25 | ₩30,740 | ₩30,833 | ₩30,713 | ₩30,780 | +0.13% | 90 |
|---|
| 2026.02.24 | ₩30,727 | ₩30,807 | ₩30,593 | ₩30,673 | -0.17% | 90 |
|---|
| 2026.02.23 | ₩30,940 | ₩30,940 | ₩30,700 | ₩30,700 | -0.78% | 90 |
|---|
| 2026.02.20 | ₩30,860 | ₩30,954 | ₩30,860 | ₩30,860 | 0.00% | 1.9만 |
|---|
| 2026.02.19 | ₩30,954 | ₩31,047 | ₩30,767 | ₩30,860 | -0.30% | 4.3만 |
|---|
| 2026.02.18 | ₩31,314 | ₩31,427 | ₩30,914 | ₩31,020 | -0.94% | 3.6만 |
|---|
| 2026.02.17 | ₩31,301 | ₩31,381 | ₩31,154 | ₩31,234 | -0.21% | 7.9만 |
|---|
| 2026.02.13 | ₩31,207 | ₩31,234 | ₩31,087 | ₩31,167 | -0.13% | 4.3만 |
|---|
| 2026.02.12 | ₩31,167 | ₩31,221 | ₩31,035 | ₩31,100 | -0.21% | 16.5만 |
|---|
| 2026.02.11 | ₩31,180 | ₩31,301 | ₩31,140 | ₩31,167 | -0.04% | 5만 |
|---|
| 2026.02.10 | ₩31,207 | ₩31,341 | ₩31,141 | ₩31,207 | 0.00% | 1.9만 |
|---|
| 2026.02.09 | ₩31,221 | ₩31,260 | ₩31,047 | ₩31,200 | -0.06% | 2.9만 |
|---|
| 2026.02.06 | ₩31,194 | ₩31,301 | ₩31,100 | ₩31,140 | -0.17% | 2.1만 |
|---|
| 2026.02.05 | ₩31,127 | ₩31,287 | ₩31,047 | ₩31,100 | -0.09% | 2.3만 |
|---|
| 2026.02.04 | ₩31,234 | ₩31,301 | ₩31,034 | ₩31,207 | -0.09% | 4.5만 |
|---|
| 2026.02.03 | ₩31,314 | ₩31,361 | ₩30,994 | ₩31,234 | -0.26% | 7.6만 |
|---|
| 2026.02.02 | ₩31,254 | ₩31,474 | ₩31,167 | ₩31,274 | +0.06% | 2.4만 |
|---|
| 2026.01.30 | ₩31,327 | ₩31,352 | ₩31,180 | ₩31,274 | -0.17% | 3.7만 |
|---|
| 2026.01.29 | ₩31,314 | ₩31,394 | ₩31,182 | ₩31,234 | -0.26% | 6.1만 |
|---|
| 2026.01.28 | ₩31,421 | ₩31,472 | ₩31,167 | ₩31,314 | -0.34% | 4.3만 |
|---|
| 2026.01.27 | ₩31,487 | ₩31,501 | ₩31,367 | ₩31,407 | -0.25% | 3만 |
|---|
| 2026.01.26 | ₩31,514 | ₩31,608 | ₩31,474 | ₩31,514 | 0.00% | 4.2만 |
|---|
| 2026.01.23 | ₩31,487 | ₩31,648 | ₩31,381 | ₩31,501 | +0.04% | 10.6만 |
|---|
| 2026.01.22 | ₩31,354 | ₩31,688 | ₩31,354 | ₩31,514 | +0.51% | 9.2만 |
|---|
| 2026.01.21 | ₩31,167 | ₩31,514 | ₩31,167 | ₩31,327 | +0.51% | 3.5만 |
|---|
| 2026.01.20 | ₩30,727 | ₩31,314 | ₩30,713 | ₩31,154 | +1.39% | 10.3만 |
|---|
| 2026.01.16 | ₩30,967 | ₩31,301 | ₩30,954 | ₩31,194 | +0.73% | 4.6만 |
|---|
| 2026.01.15 | ₩30,887 | ₩31,180 | ₩30,815 | ₩31,072 | +0.60% | 5.5만 |
|---|
| 2026.01.14 | ₩30,687 | ₩30,860 | ₩30,607 | ₩30,860 | +0.57% | 2.3만 |
|---|
| 2026.01.13 | ₩30,647 | ₩30,713 | ₩30,526 | ₩30,687 | +0.13% | 3만 |
|---|
| 2026.01.12 | ₩30,526 | ₩30,687 | ₩30,513 | ₩30,553 | +0.09% | 8.5만 |
|---|
| 2026.01.09 | ₩30,460 | ₩30,566 | ₩30,393 | ₩30,500 | +0.13% | 6.4만 |
|---|
| 2026.01.08 | ₩30,340 | ₩30,620 | ₩30,340 | ₩30,486 | +0.48% | 3.8만 |
|---|
| 2026.01.07 | ₩30,353 | ₩30,526 | ₩30,353 | ₩30,473 | +0.40% | 2.9만 |
|---|
| 2026.01.06 | ₩30,446 | ₩30,446 | ₩30,233 | ₩30,326 | -0.39% | 5.5만 |
|---|
| 2026.01.05 | ₩30,300 | ₩30,473 | ₩30,233 | ₩30,446 | +0.48% | 11.4만 |
|---|
| 2026.01.02 | ₩30,111 | ₩30,273 | ₩30,079 | ₩30,258 | +0.49% | 3.9만 |
|---|
| 2025.12.31 | ₩29,952 | ₩30,126 | ₩29,952 | ₩29,966 | +0.04% | 8.2만 |
|---|
| 2025.12.30 | ₩29,993 | ₩30,086 | ₩29,872 | ₩30,033 | +0.13% | 5.2만 |
|---|
| 2025.12.29 | ₩29,952 | ₩30,033 | ₩29,859 | ₩29,899 | -0.18% | 10.4만 |
|---|
| 2025.12.26 | ₩29,846 | ₩30,073 | ₩29,832 | ₩29,952 | +0.36% | 3.9만 |
|---|
| 2025.12.24 | ₩29,872 | ₩30,033 | ₩29,819 | ₩29,859 | -0.04% | 3.9만 |
|---|
| 2025.12.23 | ₩29,926 | ₩30,033 | ₩29,726 | ₩29,899 | -0.09% | 10.6만 |
|---|
| 2025.12.22 | ₩29,792 | ₩30,033 | ₩29,767 | ₩29,926 | +0.45% | 7.7만 |
|---|
| 2025.12.19 | ₩29,979 | ₩29,979 | ₩29,766 | ₩29,872 | -0.36% | 6.5만 |
|---|
| 2025.12.18 | ₩29,872 | ₩30,139 | ₩29,819 | ₩29,979 | +0.36% | 7.7만 |
|---|
| 2025.12.17 | ₩29,926 | ₩29,926 | ₩29,739 | ₩29,872 | -0.18% | 7.8만 |
|---|
| 2025.12.16 | ₩29,779 | ₩29,939 | ₩29,779 | ₩29,912 | +0.45% | 6.1만 |
|---|
| 2025.12.15 | ₩29,766 | ₩29,952 | ₩29,672 | ₩29,819 | +0.18% | 10.3만 |
|---|
| 2025.12.12 | ₩29,579 | ₩29,752 | ₩29,565 | ₩29,672 | +0.32% | 9.2만 |
|---|
| 2025.12.11 | ₩29,539 | ₩29,792 | ₩29,499 | ₩29,766 | +0.77% | 7.3만 |
|---|
| 2025.12.10 | ₩29,485 | ₩29,592 | ₩29,365 | ₩29,525 | +0.14% | 10.6만 |
|---|
| 2025.12.09 | ₩29,392 | ₩29,592 | ₩29,338 | ₩29,485 | +0.32% | 8.4만 |
|---|
| 2025.12.08 | ₩29,392 | ₩29,427 | ₩29,298 | ₩29,405 | +0.05% | 5.4만 |
|---|
| 2025.12.05 | ₩29,499 | ₩29,605 | ₩29,232 | ₩29,379 | -0.41% | 17.6만 |
|---|
| 2025.12.04 | ₩29,552 | ₩29,686 | ₩29,405 | ₩29,472 | -0.27% | 9.7만 |
|---|
| 2025.12.03 | ₩29,499 | ₩29,619 | ₩29,365 | ₩29,539 | +0.14% | 8.6만 |
|---|
| 2025.12.02 | ₩29,365 | ₩29,512 | ₩29,258 | ₩29,432 | +0.23% | 10.3만 |
|---|
| 2025.12.01 | ₩29,245 | ₩29,369 | ₩29,178 | ₩29,365 | +0.41% | 9.3만 |
|---|
| 2025.11.28 | ₩30,019 | ₩30,059 | ₩29,846 | ₩29,886 | -0.44% | 2.2만 |
|---|
| 2025.11.26 | ₩29,832 | ₩30,046 | ₩29,806 | ₩29,939 | +0.36% | 2.9만 |
|---|
| 2025.11.25 | ₩29,739 | ₩29,912 | ₩29,739 | ₩29,832 | +0.31% | 6.7만 |
|---|
| 2025.11.24 | ₩29,899 | ₩30,006 | ₩29,739 | ₩29,739 | -0.54% | 4.4만 |
|---|
| 2025.11.21 | ₩29,739 | ₩29,886 | ₩29,645 | ₩29,832 | +0.31% | 4만 |
|---|
| 2025.11.20 | ₩29,832 | ₩29,919 | ₩29,645 | ₩29,739 | -0.31% | 8.7만 |
|---|
| 2025.11.19 | ₩29,792 | ₩29,939 | ₩29,739 | ₩29,779 | -0.04% | 7만 |
|---|
| 2025.11.18 | ₩29,792 | ₩29,952 | ₩29,792 | ₩29,899 | +0.36% | 3만 |
|---|
| 2025.11.17 | ₩30,086 | ₩30,233 | ₩29,807 | ₩29,899 | -0.62% | 4.2만 |
|---|
| 2025.11.14 | ₩30,153 | ₩30,366 | ₩29,979 | ₩30,193 | +0.13% | 4.8만 |
|---|
| 2025.11.13 | ₩30,406 | ₩30,406 | ₩30,099 | ₩30,099 | -1.01% | 3.8만 |
|---|
| 2025.11.12 | ₩30,446 | ₩30,553 | ₩30,393 | ₩30,413 | -0.11% | 2.2만 |
|---|
| 2025.11.11 | ₩30,540 | ₩30,547 | ₩30,443 | ₩30,446 | -0.31% | 2.2만 |
|---|
| 2025.11.10 | ₩30,540 | ₩30,607 | ₩30,354 | ₩30,486 | -0.17% | 2.8만 |
|---|
| 2025.11.07 | ₩30,526 | ₩30,553 | ₩30,246 | ₩30,340 | -0.61% | 3.8만 |
|---|
| 2025.11.06 | ₩30,500 | ₩30,553 | ₩30,420 | ₩30,460 | -0.13% | 4.3만 |
|---|
| 2025.11.05 | ₩30,393 | ₩30,700 | ₩30,366 | ₩30,460 | +0.22% | 4.2만 |
|---|
| 2025.11.04 | ₩30,513 | ₩30,590 | ₩30,433 | ₩30,460 | -0.17% | 4.7만 |
|---|
| 2025.11.03 | ₩30,607 | ₩30,672 | ₩30,460 | ₩30,566 | -0.13% | 5.2만 |
|---|
| 2025.10.31 | ₩30,753 | ₩30,936 | ₩30,473 | ₩30,566 | -0.61% | 4.8만 |
|---|
| 2025.10.30 | ₩30,994 | ₩31,100 | ₩30,767 | ₩30,767 | -0.73% | 5.4만 |
|---|
| 2025.10.29 | ₩31,047 | ₩31,207 | ₩30,940 | ₩31,020 | -0.09% | 4.1만 |
|---|
| 2025.10.28 | ₩31,221 | ₩31,221 | ₩31,020 | ₩31,060 | -0.51% | 2.2만 |
|---|
| 2025.10.27 | ₩31,101 | ₩31,247 | ₩31,060 | ₩31,100 | -0.00% | 3.2만 |
|---|
| 2025.10.24 | ₩31,167 | ₩31,207 | ₩31,048 | ₩31,074 | -0.30% | 5.8만 |
|---|
| 2025.10.23 | ₩31,167 | ₩31,167 | ₩31,047 | ₩31,060 | -0.34% | 3.5만 |
|---|
| 2025.10.22 | ₩31,221 | ₩31,300 | ₩31,107 | ₩31,127 | -0.30% | 3.1만 |
|---|
| 2025.10.21 | ₩30,967 | ₩31,421 | ₩30,967 | ₩31,301 | +1.08% | 10.2만 |
|---|
| 2025.10.20 | ₩30,833 | ₩31,007 | ₩30,793 | ₩30,967 | +0.43% | 3.7만 |
|---|
| 2025.10.17 | ₩30,820 | ₩30,820 | ₩30,633 | ₩30,633 | -0.61% | 3.2만 |
|---|
| 2025.10.16 | ₩30,820 | ₩30,887 | ₩30,733 | ₩30,807 | -0.04% | 3.2만 |
|---|
| 2025.10.15 | ₩30,620 | ₩30,900 | ₩30,620 | ₩30,793 | +0.57% | 2.4만 |
|---|
| 2025.10.14 | ₩30,500 | ₩30,727 | ₩30,460 | ₩30,566 | +0.22% | 2.1만 |
|---|
| 2025.10.13 | ₩30,673 | ₩30,713 | ₩30,553 | ₩30,673 | 0.00% | 2.6만 |
|---|
| 2025.10.10 | ₩30,873 | ₩30,873 | ₩30,433 | ₩30,540 | -1.08% | 3.3만 |
|---|
