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 | ₩26,343 | ₩26,383 | ₩26,222 | ₩26,276 | -0.25% | 7.3만 |
| 2026.10.08 | ₩26,222 | ₩26,356 | ₩26,021 | ₩26,276 | +0.20% | 7.2만 |
| 2026.10.07 | ₩26,262 | ₩26,289 | ₩26,007 | ₩26,142 | -0.46% | 7.6만 |
| 2026.10.06 | ₩26,008 | ₩26,437 | ₩26,008 | ₩26,370 | +1.39% | 13.4만 |
| 2026.10.05 | ₩26,289 | ₩26,330 | ₩25,943 | ₩26,061 | -0.87% | 5.2만 |
| 2026.10.02 | ₩26,490 | ₩26,692 | ₩26,249 | ₩26,249 | -0.91% | 6.5만 |
| 2026.10.01 | ₩26,236 | ₩26,477 | ₩25,994 | ₩26,316 | +0.31% | 19.1만 |
| 2026.09.30 | ₩26,397 | ₩26,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,236 |
| -0.61% |
| 13.8만 |
| 2026.09.29 | ₩26,464 | ₩26,504 | ₩26,195 | ₩26,356 | -0.41% | 8.5만 |
|---|
| 2026.09.28 | ₩26,517 | ₩26,692 | ₩26,262 | ₩26,437 | -0.30% | 5.8만 |
|---|
| 2026.09.25 | ₩26,303 | ₩27,027 | ₩26,249 | ₩26,651 | +1.33% | 13.6만 |
|---|
| 2026.09.24 | ₩26,397 | ₩26,799 | ₩26,383 | ₩26,397 | 0.00% | 18.2만 |
|---|
| 2026.09.23 | ₩26,651 | ₩26,900 | ₩26,222 | ₩26,584 | -0.25% | 10.4만 |
|---|
| 2026.09.22 | ₩26,745 | ₩26,947 | ₩26,651 | ₩26,678 | -0.25% | 7.1만 |
|---|
| 2026.09.21 | ₩26,826 | ₩27,026 | ₩26,705 | ₩26,705 | -0.45% | 6.8만 |
|---|
| 2026.09.18 | ₩26,677 | ₩27,027 | ₩26,591 | ₩26,812 | +0.51% | 5.2만 |
|---|
| 2026.09.17 | ₩27,094 | ₩27,295 | ₩26,625 | ₩26,906 | -0.69% | 7.6만 |
|---|
| 2026.09.16 | ₩26,477 | ₩27,047 | ₩26,397 | ₩26,987 | +1.93% | 8만 |
|---|
| 2026.09.15 | ₩26,786 | ₩26,893 | ₩25,726 | ₩26,718 | -0.25% | 74.5만 |
|---|
| 2026.09.14 | ₩26,638 | ₩26,960 | ₩26,531 | ₩26,772 | +0.50% | 15.7만 |
|---|
| 2026.09.11 | ₩26,464 | ₩26,651 | ₩26,464 | ₩26,584 | +0.46% | 10.1만 |
|---|
| 2026.09.10 | ₩26,732 | ₩26,913 | ₩26,316 | ₩26,423 | -1.15% | 7.7만 |
|---|
| 2026.09.09 | ₩27,107 | ₩27,201 | ₩26,584 | ₩26,759 | -1.29% | 7.9만 |
|---|
| 2026.09.08 | ₩27,134 | ₩27,308 | ₩27,054 | ₩27,134 | 0.00% | 4.4만 |
|---|
| 2026.09.04 | ₩27,282 | ₩27,282 | ₩27,161 | ₩27,175 | -0.39% | 2.7만 |
|---|
| 2026.09.03 | ₩27,242 | ₩27,429 | ₩27,101 | ₩27,134 | -0.39% | 6만 |
|---|
| 2026.09.02 | ₩27,161 | ₩27,282 | ₩27,081 | ₩27,161 | 0.00% | 5.9만 |
|---|
| 2026.09.01 | ₩27,295 | ₩27,345 | ₩27,134 | ₩27,215 | -0.29% | 5.5만 |
|---|
| 2026.08.31 | ₩27,671 | ₩27,899 | ₩27,631 | ₩27,671 | 0.00% | 4.4만 |
|---|
| 2026.08.28 | ₩27,818 | ₩27,871 | ₩27,684 | ₩27,684 | -0.48% | 4.9만 |
|---|
| 2026.08.27 | ₩27,832 | ₩27,885 | ₩27,738 | ₩27,765 | -0.24% | 4.9만 |
|---|
| 2026.08.26 | ₩27,845 | ₩27,872 | ₩27,711 | ₩27,738 | -0.39% | 5.9만 |
|---|
| 2026.08.25 | ₩27,872 | ₩27,966 | ₩27,738 | ₩27,859 | -0.05% | 9.1만 |
|---|
| 2026.08.24 | ₩27,792 | ₩27,993 | ₩27,698 | ₩27,738 | -0.19% | 5.8만 |
|---|
| 2026.08.21 | ₩27,832 | ₩27,919 | ₩27,738 | ₩27,765 | -0.24% | 3만 |
|---|
| 2026.08.20 | ₩27,859 | ₩27,993 | ₩27,765 | ₩27,912 | +0.19% | 5만 |
|---|
| 2026.08.19 | ₩27,899 | ₩28,073 | ₩27,832 | ₩27,993 | +0.34% | 7만 |
|---|
| 2026.08.18 | ₩28,046 | ₩28,087 | ₩27,778 | ₩27,798 | -0.88% | 3.7만 |
|---|
| 2026.08.17 | ₩28,274 | ₩28,274 | ₩28,040 | ₩28,046 | -0.81% | 3.7만 |
|---|
| 2026.08.14 | ₩28,288 | ₩28,288 | ₩28,181 | ₩28,194 | -0.33% | 2.7만 |
|---|
| 2026.08.13 | ₩28,341 | ₩28,341 | ₩28,234 | ₩28,234 | -0.38% | 3.3만 |
|---|
| 2026.08.12 | ₩28,167 | ₩28,315 | ₩28,167 | ₩28,234 | +0.24% | 3.5만 |
|---|
| 2026.08.11 | ₩28,261 | ₩28,268 | ₩28,154 | ₩28,181 | -0.28% | 6.3만 |
|---|
| 2026.08.10 | ₩28,368 | ₩28,449 | ₩28,194 | ₩28,355 | -0.05% | 4.3만 |
|---|
| 2026.08.07 | ₩28,382 | ₩28,476 | ₩28,368 | ₩28,382 | 0.00% | 2.7만 |
|---|
| 2026.08.06 | ₩28,569 | ₩28,569 | ₩28,355 | ₩28,355 | -0.75% | 6.2만 |
|---|
| 2026.08.05 | ₩28,623 | ₩28,623 | ₩28,449 | ₩28,502 | -0.42% | 8.1만 |
|---|
| 2026.08.04 | ₩28,623 | ₩28,623 | ₩28,502 | ₩28,543 | -0.28% | 4.8만 |
|---|
| 2026.08.03 | ₩28,516 | ₩28,623 | ₩28,516 | ₩28,569 | +0.19% | 2.1만 |
|---|
| 2026.07.31 | ₩28,536 | ₩28,683 | ₩28,449 | ₩28,449 | -0.31% | 5.6만 |
|---|
| 2026.07.30 | ₩28,382 | ₩28,569 | ₩28,382 | ₩28,502 | +0.43% | 5.1만 |
|---|
| 2026.07.29 | ₩28,409 | ₩28,476 | ₩28,328 | ₩28,409 | 0.00% | 4만 |
|---|
| 2026.07.28 | ₩28,409 | ₩28,569 | ₩28,382 | ₩28,476 | +0.24% | 3.4만 |
|---|
| 2026.07.27 | ₩28,569 | ₩28,569 | ₩28,341 | ₩28,395 | -0.61% | 3.3만 |
|---|
| 2026.07.24 | ₩28,382 | ₩28,489 | ₩28,382 | ₩28,409 | +0.09% | 3.1만 |
|---|
| 2026.07.23 | ₩28,476 | ₩28,579 | ₩28,341 | ₩28,382 | -0.33% | 5.6만 |
|---|
| 2026.07.22 | ₩28,690 | ₩28,717 | ₩28,623 | ₩28,663 | -0.09% | 6.3만 |
|---|
| 2026.07.21 | ₩28,784 | ₩28,784 | ₩28,610 | ₩28,704 | -0.28% | 5.2만 |
|---|
| 2026.07.20 | ₩28,757 | ₩28,771 | ₩28,650 | ₩28,711 | -0.16% | 12만 |
|---|
| 2026.07.17 | ₩28,610 | ₩28,730 | ₩28,569 | ₩28,730 | +0.42% | 3.2만 |
|---|
| 2026.07.16 | ₩28,610 | ₩28,690 | ₩28,610 | ₩28,623 | +0.05% | 3.3만 |
|---|
| 2026.07.15 | ₩28,569 | ₩28,704 | ₩28,569 | ₩28,690 | +0.42% | 3.6만 |
|---|
| 2026.07.14 | ₩28,569 | ₩28,663 | ₩28,516 | ₩28,610 | +0.14% | 3만 |
|---|
| 2026.07.13 | ₩28,529 | ₩28,569 | ₩28,449 | ₩28,476 | -0.19% | 4만 |
|---|
| 2026.07.10 | ₩28,637 | ₩28,744 | ₩28,569 | ₩28,583 | -0.19% | 2.4만 |
|---|
| 2026.07.09 | ₩28,637 | ₩28,744 | ₩28,610 | ₩28,690 | +0.19% | 2.8만 |
|---|
| 2026.07.08 | ₩28,811 | ₩28,811 | ₩28,583 | ₩28,637 | -0.61% | 2.2만 |
|---|
| 2026.07.07 | ₩28,771 | ₩28,905 | ₩28,708 | ₩28,811 | +0.14% | 3.5만 |
|---|
| 2026.07.06 | ₩28,797 | ₩28,905 | ₩28,771 | ₩28,838 | +0.14% | 3.1만 |
|---|
| 2026.07.02 | ₩28,891 | ₩28,972 | ₩28,730 | ₩28,777 | -0.39% | 2.6만 |
|---|
| 2026.07.01 | ₩28,824 | ₩29,052 | ₩28,757 | ₩28,797 | -0.09% | 6.6만 |
|---|
| 2026.06.30 | ₩28,932 | ₩28,999 | ₩28,663 | ₩28,824 | -0.37% | 19만 |
|---|
| 2026.06.29 | ₩28,771 | ₩28,985 | ₩28,663 | ₩28,878 | +0.37% | 4.5만 |
|---|
| 2026.06.26 | ₩28,690 | ₩28,730 | ₩28,583 | ₩28,704 | +0.05% | 4.5만 |
|---|
| 2026.06.25 | ₩28,744 | ₩28,771 | ₩28,637 | ₩28,757 | +0.05% | 5.9만 |
|---|
| 2026.06.24 | ₩28,677 | ₩28,718 | ₩28,583 | ₩28,677 | 0.00% | 3.1만 |
|---|
| 2026.06.23 | ₩28,663 | ₩28,730 | ₩28,529 | ₩28,637 | -0.09% | 3.7만 |
|---|
| 2026.06.22 | ₩28,985 | ₩28,985 | ₩28,596 | ₩28,663 | -1.11% | 4.9만 |
|---|
| 2026.06.18 | ₩28,985 | ₩29,106 | ₩28,945 | ₩28,972 | -0.05% | 5.1만 |
|---|
| 2026.06.17 | ₩29,066 | ₩29,146 | ₩28,945 | ₩28,945 | -0.42% | 14.8만 |
|---|
| 2026.06.16 | ₩28,999 | ₩29,200 | ₩28,999 | ₩29,079 | +0.28% | 10만 |
|---|
| 2026.06.15 | ₩29,066 | ₩29,106 | ₩28,851 | ₩29,026 | -0.14% | 2.9만 |
|---|
| 2026.06.12 | ₩28,945 | ₩28,945 | ₩28,811 | ₩28,945 | 0.00% | 2.1만 |
|---|
| 2026.06.11 | ₩28,590 | ₩28,999 | ₩28,589 | ₩28,891 | +1.06% | 10.1만 |
|---|
| 2026.06.10 | ₩28,610 | ₩28,690 | ₩28,462 | ₩28,502 | -0.38% | 4.8만 |
|---|
| 2026.06.09 | ₩28,516 | ₩28,643 | ₩28,382 | ₩28,596 | +0.28% | 6.8만 |
|---|
| 2026.06.08 | ₩28,596 | ₩28,667 | ₩28,502 | ₩28,529 | -0.23% | 3.2만 |
|---|
| 2026.06.05 | ₩28,744 | ₩28,757 | ₩28,543 | ₩28,596 | -0.51% | 3.7만 |
|---|
| 2026.06.04 | ₩28,623 | ₩28,784 | ₩28,613 | ₩28,771 | +0.52% | 3만 |
|---|
| 2026.06.03 | ₩28,838 | ₩28,838 | ₩28,610 | ₩28,650 | -0.65% | 4.1만 |
|---|
| 2026.06.02 | ₩28,891 | ₩29,025 | ₩28,730 | ₩28,838 | -0.19% | 4.5만 |
|---|
| 2026.06.01 | ₩29,052 | ₩29,052 | ₩28,878 | ₩28,958 | -0.32% | 3만 |
|---|
| 2026.05.29 | ₩29,575 | ₩29,575 | ₩29,334 | ₩29,388 | -0.63% | 6.3만 |
|---|
| 2026.05.28 | ₩29,468 | ₩29,575 | ₩29,374 | ₩29,482 | +0.05% | 5만 |
|---|
| 2026.05.27 | ₩29,374 | ₩29,482 | ₩29,347 | ₩29,374 | 0.00% | 3.3만 |
|---|
| 2026.05.26 | ₩29,267 | ₩29,401 | ₩29,267 | ₩29,321 | +0.18% | 7.1만 |
|---|
| 2026.05.22 | ₩29,307 | ₩29,321 | ₩29,173 | ₩29,213 | -0.32% | 3.3만 |
|---|
| 2026.05.21 | ₩29,307 | ₩29,482 | ₩29,200 | ₩29,300 | -0.02% | 4.1만 |
|---|
| 2026.05.20 | ₩29,401 | ₩29,508 | ₩29,267 | ₩29,441 | +0.14% | 3.1만 |
|---|
| 2026.05.19 | ₩29,388 | ₩29,602 | ₩29,240 | ₩29,240 | -0.50% | 4.7만 |
|---|
| 2026.05.18 | ₩29,736 | ₩29,736 | ₩29,508 | ₩29,616 | -0.41% | 2.7만 |
|---|
| 2026.05.15 | ₩29,777 | ₩29,777 | ₩29,535 | ₩29,656 | -0.41% | 4.2만 |
|---|
| 2026.05.14 | ₩29,991 | ₩29,991 | ₩29,723 | ₩29,802 | -0.63% | 2.3만 |
|---|
| 2026.05.13 | ₩29,951 | ₩29,951 | ₩29,803 | ₩29,924 | -0.09% | 5.3만 |
|---|
| 2026.05.12 | ₩29,911 | ₩29,951 | ₩29,844 | ₩29,911 | 0.00% | 1.9만 |
|---|
| 2026.05.11 | ₩29,817 | ₩29,991 | ₩29,817 | ₩29,978 | +0.54% | 4만 |
|---|
| 2026.05.08 | ₩29,844 | ₩29,924 | ₩29,790 | ₩29,857 | +0.04% | 2.8만 |
|---|
| 2026.05.07 | ₩29,844 | ₩29,871 | ₩29,750 | ₩29,803 | -0.13% | 3.4만 |
|---|
| 2026.05.06 | ₩29,750 | ₩29,911 | ₩29,750 | ₩29,777 | +0.09% | 3만 |
|---|
| 2026.05.05 | ₩29,656 | ₩29,857 | ₩29,643 | ₩29,703 | +0.16% | 2.9만 |
|---|
| 2026.05.04 | ₩29,924 | ₩29,938 | ₩29,696 | ₩29,716 | -0.69% | 2.6만 |
|---|
| 2026.05.01 | ₩29,951 | ₩30,005 | ₩29,844 | ₩29,897 | -0.18% | 1.5만 |
|---|
| 2026.04.30 | ₩29,844 | ₩29,911 | ₩29,669 | ₩29,857 | +0.04% | 2.9만 |
|---|
| 2026.04.29 | ₩29,891 | ₩29,938 | ₩29,710 | ₩29,790 | -0.34% | 2.2만 |
|---|
| 2026.04.28 | ₩29,991 | ₩30,000 | ₩29,857 | ₩29,924 | -0.22% | 2.9만 |
|---|
| 2026.04.27 | ₩29,978 | ₩30,058 | ₩29,964 | ₩29,978 | 0.00% | 3.3만 |
|---|
| 2026.04.24 | ₩29,871 | ₩30,018 | ₩29,871 | ₩30,018 | +0.49% | 2.7만 |
|---|
| 2026.04.23 | ₩29,924 | ₩30,085 | ₩29,830 | ₩29,857 | -0.22% | 2.8만 |
|---|
| 2026.04.22 | ₩29,871 | ₩30,092 | ₩29,763 | ₩29,924 | +0.18% | 3.8만 |
|---|
| 2026.04.21 | ₩29,911 | ₩29,911 | ₩29,736 | ₩29,777 | -0.45% | 3.9만 |
|---|
| 2026.04.20 | ₩29,844 | ₩29,897 | ₩29,806 | ₩29,830 | -0.04% | 6.4만 |
|---|
| 2026.04.17 | ₩29,750 | ₩29,891 | ₩29,710 | ₩29,871 | +0.41% | 7.9만 |
|---|
| 2026.04.16 | ₩29,951 | ₩29,951 | ₩29,683 | ₩29,683 | -0.90% | 3.2만 |
|---|
| 2026.04.15 | ₩29,783 | ₩29,924 | ₩29,747 | ₩29,857 | +0.25% | 2.2만 |
|---|
| 2026.04.14 | ₩29,750 | ₩29,924 | ₩29,703 | ₩29,790 | +0.14% | 2.8만 |
|---|
| 2026.04.13 | ₩29,669 | ₩29,830 | ₩29,549 | ₩29,669 | 0.00% | 19.3만 |
|---|
| 2026.04.10 | ₩29,696 | ₩29,866 | ₩29,696 | ₩29,777 | +0.27% | 1.9만 |
|---|
| 2026.04.09 | ₩29,730 | ₩29,777 | ₩29,683 | ₩29,763 | +0.11% | 2.1만 |
|---|
| 2026.04.08 | ₩29,723 | ₩29,850 | ₩29,656 | ₩29,696 | -0.09% | 0 |
|---|
| 2026.04.07 | ₩29,374 | ₩29,535 | ₩29,307 | ₩29,535 | +0.55% | 3만 |
|---|
| 2026.04.06 | ₩29,388 | ₩29,522 | ₩29,267 | ₩29,508 | +0.41% | 3.2만 |
|---|
| 2026.04.02 | ₩29,146 | ₩29,334 | ₩29,146 | ₩29,314 | +0.58% | 1.8만 |
|---|
| 2026.04.01 | ₩29,093 | ₩29,347 | ₩29,012 | ₩29,146 | +0.18% | 4.1만 |
|---|
| 2026.03.31 | ₩28,999 | ₩29,173 | ₩28,958 | ₩28,999 | 0.00% | 19.2만 |
|---|
| 2026.03.30 | ₩29,200 | ₩29,253 | ₩28,932 | ₩28,972 | -0.78% | 3.7만 |
|---|
| 2026.03.27 | ₩29,267 | ₩29,307 | ₩29,066 | ₩29,146 | -0.41% | 4.3만 |
|---|
| 2026.03.26 | ₩29,280 | ₩29,455 | ₩29,267 | ₩29,267 | -0.05% | 6.5만 |
|---|
| 2026.03.25 | ₩29,542 | ₩29,629 | ₩29,388 | ₩29,388 | -0.52% | 4.6만 |
|---|
| 2026.03.24 | ₩29,354 | ₩29,508 | ₩29,240 | ₩29,347 | -0.02% | 3.1만 |
|---|
| 2026.03.23 | ₩29,435 | ₩29,508 | ₩29,374 | ₩29,441 | +0.02% | 4.1만 |
|---|
| 2026.03.20 | ₩29,589 | ₩29,723 | ₩29,200 | ₩29,280 | -1.04% | 4.3만 |
|---|
| 2026.03.19 | ₩29,649 | ₩29,777 | ₩29,575 | ₩29,750 | +0.34% | 3.2만 |
|---|
| 2026.03.18 | ₩29,857 | ₩29,884 | ₩29,669 | ₩29,710 | -0.49% | 1.9만 |
|---|
| 2026.03.17 | ₩29,802 | ₩29,938 | ₩29,669 | ₩29,938 | +0.45% | 3.3만 |
|---|
| 2026.03.16 | ₩29,747 | ₩29,951 | ₩29,616 | ₩29,656 | -0.31% | 5.7만 |
|---|
| 2026.03.13 | ₩30,005 | ₩30,058 | ₩29,602 | ₩29,602 | -1.34% | 3.1만 |
|---|
| 2026.03.12 | ₩29,991 | ₩30,783 | ₩29,871 | ₩29,924 | -0.22% | 11.9만 |
|---|
| 2026.03.11 | ₩29,911 | ₩30,085 | ₩29,911 | ₩30,058 | +0.49% | 3.2만 |
|---|
| 2026.03.10 | ₩30,058 | ₩30,085 | ₩29,924 | ₩30,005 | -0.18% | 90 |
|---|
| 2026.03.09 | ₩29,978 | ₩30,005 | ₩29,830 | ₩29,978 | 0.00% | 90 |
|---|
| 2026.03.06 | ₩30,152 | ₩30,179 | ₩29,965 | ₩30,085 | -0.22% | 90 |
|---|
| 2026.03.05 | ₩30,327 | ₩30,514 | ₩30,199 | ₩30,206 | -0.40% | 90 |
|---|
| 2026.03.04 | ₩30,447 | ₩30,487 | ₩30,313 | ₩30,327 | -0.40% | 90 |
|---|
| 2026.03.03 | ₩30,206 | ₩30,380 | ₩30,206 | ₩30,353 | +0.49% | 90 |
|---|
| 2026.03.02 | ₩30,394 | ₩30,554 | ₩30,353 | ₩30,447 | +0.18% | 90 |
|---|
| 2026.02.27 | ₩30,863 | ₩30,970 | ₩30,648 | ₩30,836 | -0.09% | 90 |
|---|
| 2026.02.26 | ₩30,944 | ₩31,037 | ₩30,917 | ₩30,930 | -0.04% | 2.2만 |
|---|
| 2026.02.25 | ₩30,890 | ₩30,984 | ₩30,863 | ₩30,930 | +0.13% | 90 |
|---|
| 2026.02.24 | ₩30,876 | ₩30,957 | ₩30,742 | ₩30,823 | -0.17% | 90 |
|---|
| 2026.02.23 | ₩31,091 | ₩31,091 | ₩30,850 | ₩30,850 | -0.78% | 90 |
|---|
| 2026.02.20 | ₩31,011 | ₩31,105 | ₩31,011 | ₩31,011 | 0.00% | 1.9만 |
|---|
| 2026.02.19 | ₩31,105 | ₩31,198 | ₩30,917 | ₩31,011 | -0.30% | 4.3만 |
|---|
| 2026.02.18 | ₩31,467 | ₩31,580 | ₩31,064 | ₩31,172 | -0.94% | 3.6만 |
|---|
| 2026.02.17 | ₩31,453 | ₩31,534 | ₩31,306 | ₩31,386 | -0.21% | 7.9만 |
|---|
| 2026.02.13 | ₩31,359 | ₩31,386 | ₩31,239 | ₩31,319 | -0.13% | 4.3만 |
|---|
| 2026.02.12 | ₩31,319 | ₩31,373 | ₩31,186 | ₩31,252 | -0.21% | 16.5만 |
|---|
| 2026.02.11 | ₩31,333 | ₩31,453 | ₩31,292 | ₩31,319 | -0.04% | 5만 |
|---|
| 2026.02.10 | ₩31,359 | ₩31,493 | ₩31,292 | ₩31,359 | 0.00% | 1.9만 |
|---|
| 2026.02.09 | ₩31,373 | ₩31,413 | ₩31,198 | ₩31,353 | -0.06% | 2.9만 |
|---|
| 2026.02.06 | ₩31,346 | ₩31,453 | ₩31,252 | ₩31,292 | -0.17% | 2.1만 |
|---|
| 2026.02.05 | ₩31,279 | ₩31,440 | ₩31,199 | ₩31,252 | -0.09% | 2.3만 |
|---|
| 2026.02.04 | ₩31,386 | ₩31,453 | ₩31,185 | ₩31,359 | -0.09% | 4.5만 |
|---|
| 2026.02.03 | ₩31,467 | ₩31,514 | ₩31,145 | ₩31,386 | -0.26% | 7.6만 |
|---|
| 2026.02.02 | ₩31,406 | ₩31,628 | ₩31,319 | ₩31,426 | +0.06% | 2.4만 |
|---|
| 2026.01.30 | ₩31,480 | ₩31,505 | ₩31,333 | ₩31,426 | -0.17% | 3.7만 |
|---|
| 2026.01.29 | ₩31,467 | ₩31,547 | ₩31,334 | ₩31,386 | -0.26% | 6.1만 |
|---|
| 2026.01.28 | ₩31,574 | ₩31,626 | ₩31,319 | ₩31,467 | -0.34% | 4.3만 |
|---|
| 2026.01.27 | ₩31,641 | ₩31,654 | ₩31,520 | ₩31,561 | -0.25% | 3만 |
|---|
| 2026.01.26 | ₩31,668 | ₩31,762 | ₩31,628 | ₩31,668 | 0.00% | 4.2만 |
|---|
| 2026.01.23 | ₩31,641 | ₩31,802 | ₩31,534 | ₩31,654 | +0.04% | 10.6만 |
|---|
| 2026.01.22 | ₩31,507 | ₩31,842 | ₩31,507 | ₩31,668 | +0.51% | 9.2만 |
|---|
| 2026.01.21 | ₩31,319 | ₩31,668 | ₩31,319 | ₩31,480 | +0.51% | 3.5만 |
|---|
| 2026.01.20 | ₩30,876 | ₩31,467 | ₩30,863 | ₩31,306 | +1.39% | 10.3만 |
|---|
| 2026.01.16 | ₩31,118 | ₩31,453 | ₩31,105 | ₩31,346 | +0.73% | 4.6만 |
|---|
| 2026.01.15 | ₩31,037 | ₩31,333 | ₩30,965 | ₩31,223 | +0.60% | 5.5만 |
|---|
| 2026.01.14 | ₩30,836 | ₩31,011 | ₩30,756 | ₩31,011 | +0.57% | 2.3만 |
|---|
| 2026.01.13 | ₩30,796 | ₩30,863 | ₩30,675 | ₩30,836 | +0.13% | 3만 |
|---|
| 2026.01.12 | ₩30,675 | ₩30,836 | ₩30,662 | ₩30,702 | +0.09% | 8.5만 |
|---|
| 2026.01.09 | ₩30,608 | ₩30,716 | ₩30,541 | ₩30,648 | +0.13% | 6.4만 |
|---|
| 2026.01.08 | ₩30,488 | ₩30,769 | ₩30,488 | ₩30,635 | +0.48% | 3.8만 |
|---|
| 2026.01.07 | ₩30,501 | ₩30,675 | ₩30,501 | ₩30,622 | +0.40% | 2.9만 |
|---|
| 2026.01.06 | ₩30,595 | ₩30,595 | ₩30,380 | ₩30,474 | -0.39% | 5.5만 |
|---|
| 2026.01.05 | ₩30,447 | ₩30,622 | ₩30,380 | ₩30,595 | +0.48% | 11.4만 |
|---|
| 2026.01.02 | ₩30,257 | ₩30,420 | ₩30,226 | ₩30,405 | +0.49% | 3.9만 |
|---|
| 2025.12.31 | ₩30,099 | ₩30,273 | ₩30,099 | ₩30,112 | +0.04% | 8.2만 |
|---|
| 2025.12.30 | ₩30,139 | ₩30,233 | ₩30,018 | ₩30,179 | +0.13% | 5.2만 |
|---|
| 2025.12.29 | ₩30,099 | ₩30,179 | ₩30,005 | ₩30,045 | -0.18% | 10.4만 |
|---|
| 2025.12.26 | ₩29,991 | ₩30,219 | ₩29,978 | ₩30,099 | +0.36% | 3.9만 |
|---|
| 2025.12.24 | ₩30,018 | ₩30,179 | ₩29,964 | ₩30,005 | -0.04% | 3.9만 |
|---|
| 2025.12.23 | ₩30,072 | ₩30,179 | ₩29,871 | ₩30,045 | -0.09% | 10.6만 |
|---|
| 2025.12.22 | ₩29,938 | ₩30,179 | ₩29,912 | ₩30,072 | +0.45% | 7.7만 |
|---|
| 2025.12.19 | ₩30,125 | ₩30,125 | ₩29,911 | ₩30,018 | -0.36% | 6.5만 |
|---|
| 2025.12.18 | ₩30,018 | ₩30,286 | ₩29,964 | ₩30,125 | +0.36% | 7.7만 |
|---|
| 2025.12.17 | ₩30,072 | ₩30,072 | ₩29,884 | ₩30,018 | -0.18% | 7.8만 |
|---|
| 2025.12.16 | ₩29,924 | ₩30,085 | ₩29,924 | ₩30,058 | +0.45% | 6.1만 |
|---|
| 2025.12.15 | ₩29,911 | ₩30,099 | ₩29,817 | ₩29,964 | +0.18% | 10.3만 |
|---|
| 2025.12.12 | ₩29,723 | ₩29,897 | ₩29,710 | ₩29,817 | +0.32% | 9.2만 |
|---|
| 2025.12.11 | ₩29,683 | ₩29,938 | ₩29,643 | ₩29,911 | +0.77% | 7.3만 |
|---|
| 2025.12.10 | ₩29,629 | ₩29,736 | ₩29,508 | ₩29,669 | +0.14% | 10.6만 |
|---|
| 2025.12.09 | ₩29,535 | ₩29,736 | ₩29,482 | ₩29,629 | +0.32% | 8.4만 |
|---|
| 2025.12.08 | ₩29,535 | ₩29,570 | ₩29,441 | ₩29,549 | +0.05% | 5.4만 |
|---|
| 2025.12.05 | ₩29,643 | ₩29,750 | ₩29,374 | ₩29,522 | -0.41% | 17.6만 |
|---|
| 2025.12.04 | ₩29,696 | ₩29,830 | ₩29,549 | ₩29,616 | -0.27% | 9.7만 |
|---|
| 2025.12.03 | ₩29,643 | ₩29,763 | ₩29,508 | ₩29,683 | +0.14% | 8.6만 |
|---|
| 2025.12.02 | ₩29,508 | ₩29,656 | ₩29,401 | ₩29,575 | +0.23% | 10.3만 |
|---|
| 2025.12.01 | ₩29,388 | ₩29,513 | ₩29,321 | ₩29,508 | +0.41% | 9.3만 |
|---|
| 2025.11.28 | ₩30,166 | ₩30,206 | ₩29,991 | ₩30,031 | -0.44% | 2.2만 |
|---|
| 2025.11.26 | ₩29,978 | ₩30,192 | ₩29,951 | ₩30,085 | +0.36% | 2.9만 |
|---|
| 2025.11.25 | ₩29,884 | ₩30,058 | ₩29,884 | ₩29,978 | +0.31% | 6.7만 |
|---|
| 2025.11.24 | ₩30,045 | ₩30,152 | ₩29,884 | ₩29,884 | -0.54% | 4.4만 |
|---|
| 2025.11.21 | ₩29,884 | ₩30,031 | ₩29,790 | ₩29,978 | +0.31% | 4만 |
|---|
| 2025.11.20 | ₩29,978 | ₩30,065 | ₩29,790 | ₩29,884 | -0.31% | 8.7만 |
|---|
| 2025.11.19 | ₩29,938 | ₩30,085 | ₩29,884 | ₩29,924 | -0.04% | 7만 |
|---|
| 2025.11.18 | ₩29,938 | ₩30,099 | ₩29,938 | ₩30,045 | +0.36% | 3만 |
|---|
| 2025.11.17 | ₩30,233 | ₩30,380 | ₩29,952 | ₩30,045 | -0.62% | 4.2만 |
|---|
| 2025.11.14 | ₩30,300 | ₩30,514 | ₩30,125 | ₩30,340 | +0.13% | 4.8만 |
|---|
| 2025.11.13 | ₩30,555 | ₩30,555 | ₩30,246 | ₩30,246 | -1.01% | 3.8만 |
|---|
| 2025.11.12 | ₩30,595 | ₩30,702 | ₩30,541 | ₩30,561 | -0.11% | 2.2만 |
|---|
| 2025.11.11 | ₩30,689 | ₩30,696 | ₩30,592 | ₩30,595 | -0.31% | 2.2만 |
|---|
| 2025.11.10 | ₩30,689 | ₩30,756 | ₩30,502 | ₩30,635 | -0.17% | 2.8만 |
|---|
| 2025.11.07 | ₩30,675 | ₩30,702 | ₩30,394 | ₩30,488 | -0.61% | 3.8만 |
|---|
| 2025.11.06 | ₩30,648 | ₩30,702 | ₩30,568 | ₩30,608 | -0.13% | 4.3만 |
|---|
| 2025.11.05 | ₩30,541 | ₩30,850 | ₩30,514 | ₩30,608 | +0.22% | 4.2만 |
|---|
| 2025.11.04 | ₩30,662 | ₩30,740 | ₩30,581 | ₩30,608 | -0.17% | 4.7만 |
|---|
| 2025.11.03 | ₩30,756 | ₩30,821 | ₩30,608 | ₩30,716 | -0.13% | 5.2만 |
|---|
| 2025.10.31 | ₩30,903 | ₩31,087 | ₩30,622 | ₩30,716 | -0.61% | 4.8만 |
|---|
| 2025.10.30 | ₩31,145 | ₩31,252 | ₩30,917 | ₩30,917 | -0.73% | 5.4만 |
|---|
| 2025.10.29 | ₩31,198 | ₩31,359 | ₩31,091 | ₩31,172 | -0.09% | 4.1만 |
|---|
| 2025.10.28 | ₩31,373 | ₩31,373 | ₩31,172 | ₩31,212 | -0.51% | 2.2만 |
|---|
| 2025.10.27 | ₩31,252 | ₩31,400 | ₩31,212 | ₩31,252 | -0.00% | 3.2만 |
|---|
| 2025.10.24 | ₩31,319 | ₩31,359 | ₩31,200 | ₩31,225 | -0.30% | 5.8만 |
|---|
| 2025.10.23 | ₩31,319 | ₩31,319 | ₩31,198 | ₩31,212 | -0.34% | 3.5만 |
|---|
| 2025.10.22 | ₩31,373 | ₩31,453 | ₩31,259 | ₩31,279 | -0.30% | 3.1만 |
|---|
| 2025.10.21 | ₩31,118 | ₩31,574 | ₩31,118 | ₩31,453 | +1.08% | 10.2만 |
|---|
| 2025.10.20 | ₩30,984 | ₩31,158 | ₩30,944 | ₩31,118 | +0.43% | 3.7만 |
|---|
| 2025.10.17 | ₩30,970 | ₩30,970 | ₩30,783 | ₩30,783 | -0.61% | 3.2만 |
|---|
| 2025.10.16 | ₩30,970 | ₩31,037 | ₩30,883 | ₩30,957 | -0.04% | 3.2만 |
|---|
| 2025.10.15 | ₩30,769 | ₩31,051 | ₩30,769 | ₩30,944 | +0.57% | 2.4만 |
|---|
| 2025.10.14 | ₩30,648 | ₩30,876 | ₩30,608 | ₩30,716 | +0.22% | 2.1만 |
|---|
| 2025.10.13 | ₩30,823 | ₩30,863 | ₩30,702 | ₩30,823 | 0.00% | 2.6만 |
|---|
| 2025.10.10 | ₩31,024 | ₩31,024 | ₩30,581 | ₩30,689 | -1.08% | 3.3만 |
|---|
