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 | ₩26,292 | ₩26,332 | ₩26,171 | ₩26,225 | -0.25% | 7.3만 |
| 2026.10.08 | ₩26,171 | ₩26,305 | ₩25,971 | ₩26,225 | +0.20% | 7.2만 |
| 2026.10.07 | ₩26,211 | ₩26,238 | ₩25,956 | ₩26,091 | -0.46% | 7.6만 |
| 2026.10.06 | ₩25,957 | ₩26,385 | ₩25,957 | ₩26,318 | +1.39% | 13.4만 |
| 2026.10.05 | ₩26,238 | ₩26,278 | ₩25,893 | ₩26,011 | -0.87% | 5.2만 |
| 2026.10.02 | ₩26,439 | ₩26,640 | ₩26,198 | ₩26,198 | -0.91% | 6.5만 |
| 2026.10.01 | ₩26,185 | ₩26,426 | ₩25,944 | ₩26,265 | +0.31% | 19.1만 |
| 2026.09.30 | ₩26,345 | ₩26,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,185 |
| -0.61% |
| 13.8만 |
| 2026.09.29 | ₩26,412 | ₩26,452 | ₩26,144 | ₩26,305 | -0.41% | 8.5만 |
|---|
| 2026.09.28 | ₩26,466 | ₩26,640 | ₩26,211 | ₩26,385 | -0.30% | 5.8만 |
|---|
| 2026.09.25 | ₩26,252 | ₩26,974 | ₩26,198 | ₩26,600 | +1.33% | 13.6만 |
|---|
| 2026.09.24 | ₩26,345 | ₩26,747 | ₩26,332 | ₩26,345 | 0.00% | 18.2만 |
|---|
| 2026.09.23 | ₩26,600 | ₩26,847 | ₩26,171 | ₩26,533 | -0.25% | 10.4만 |
|---|
| 2026.09.22 | ₩26,693 | ₩26,894 | ₩26,600 | ₩26,626 | -0.25% | 7.1만 |
|---|
| 2026.09.21 | ₩26,774 | ₩26,973 | ₩26,653 | ₩26,653 | -0.45% | 6.8만 |
|---|
| 2026.09.18 | ₩26,625 | ₩26,974 | ₩26,539 | ₩26,760 | +0.51% | 5.2만 |
|---|
| 2026.09.17 | ₩27,041 | ₩27,242 | ₩26,573 | ₩26,854 | -0.69% | 7.6만 |
|---|
| 2026.09.16 | ₩26,426 | ₩26,994 | ₩26,345 | ₩26,934 | +1.93% | 8만 |
|---|
| 2026.09.15 | ₩26,733 | ₩26,841 | ₩25,676 | ₩26,667 | -0.25% | 74.5만 |
|---|
| 2026.09.14 | ₩26,586 | ₩26,907 | ₩26,479 | ₩26,720 | +0.50% | 15.7만 |
|---|
| 2026.09.11 | ₩26,412 | ₩26,600 | ₩26,412 | ₩26,533 | +0.46% | 10.1만 |
|---|
| 2026.09.10 | ₩26,680 | ₩26,861 | ₩26,265 | ₩26,372 | -1.15% | 7.7만 |
|---|
| 2026.09.09 | ₩27,055 | ₩27,148 | ₩26,533 | ₩26,707 | -1.29% | 7.9만 |
|---|
| 2026.09.08 | ₩27,081 | ₩27,255 | ₩27,001 | ₩27,081 | 0.00% | 4.4만 |
|---|
| 2026.09.04 | ₩27,229 | ₩27,229 | ₩27,108 | ₩27,122 | -0.39% | 2.7만 |
|---|
| 2026.09.03 | ₩27,189 | ₩27,376 | ₩27,049 | ₩27,081 | -0.39% | 6만 |
|---|
| 2026.09.02 | ₩27,108 | ₩27,229 | ₩27,028 | ₩27,108 | 0.00% | 5.9만 |
|---|
| 2026.09.01 | ₩27,242 | ₩27,292 | ₩27,081 | ₩27,162 | -0.29% | 5.5만 |
|---|
| 2026.08.31 | ₩27,617 | ₩27,845 | ₩27,577 | ₩27,617 | 0.00% | 4.4만 |
|---|
| 2026.08.28 | ₩27,764 | ₩27,816 | ₩27,630 | ₩27,630 | -0.48% | 4.9만 |
|---|
| 2026.08.27 | ₩27,778 | ₩27,831 | ₩27,684 | ₩27,711 | -0.24% | 4.9만 |
|---|
| 2026.08.26 | ₩27,791 | ₩27,818 | ₩27,657 | ₩27,684 | -0.39% | 5.9만 |
|---|
| 2026.08.25 | ₩27,818 | ₩27,911 | ₩27,684 | ₩27,804 | -0.05% | 9.1만 |
|---|
| 2026.08.24 | ₩27,737 | ₩27,938 | ₩27,644 | ₩27,684 | -0.19% | 5.8만 |
|---|
| 2026.08.21 | ₩27,778 | ₩27,865 | ₩27,684 | ₩27,711 | -0.24% | 3만 |
|---|
| 2026.08.20 | ₩27,804 | ₩27,938 | ₩27,711 | ₩27,858 | +0.19% | 5만 |
|---|
| 2026.08.19 | ₩27,845 | ₩28,019 | ₩27,778 | ₩27,938 | +0.34% | 7만 |
|---|
| 2026.08.18 | ₩27,992 | ₩28,032 | ₩27,724 | ₩27,744 | -0.88% | 3.7만 |
|---|
| 2026.08.17 | ₩28,219 | ₩28,219 | ₩27,985 | ₩27,992 | -0.81% | 3.7만 |
|---|
| 2026.08.14 | ₩28,233 | ₩28,233 | ₩28,126 | ₩28,139 | -0.33% | 2.7만 |
|---|
| 2026.08.13 | ₩28,286 | ₩28,286 | ₩28,179 | ₩28,179 | -0.38% | 3.3만 |
|---|
| 2026.08.12 | ₩28,112 | ₩28,260 | ₩28,112 | ₩28,179 | +0.24% | 3.5만 |
|---|
| 2026.08.11 | ₩28,206 | ₩28,213 | ₩28,099 | ₩28,126 | -0.28% | 6.3만 |
|---|
| 2026.08.10 | ₩28,313 | ₩28,393 | ₩28,139 | ₩28,300 | -0.05% | 4.3만 |
|---|
| 2026.08.07 | ₩28,326 | ₩28,420 | ₩28,313 | ₩28,326 | 0.00% | 2.7만 |
|---|
| 2026.08.06 | ₩28,514 | ₩28,514 | ₩28,300 | ₩28,300 | -0.75% | 6.2만 |
|---|
| 2026.08.05 | ₩28,567 | ₩28,567 | ₩28,393 | ₩28,447 | -0.42% | 8.1만 |
|---|
| 2026.08.04 | ₩28,567 | ₩28,567 | ₩28,447 | ₩28,487 | -0.28% | 4.8만 |
|---|
| 2026.08.03 | ₩28,460 | ₩28,567 | ₩28,460 | ₩28,514 | +0.19% | 2.1만 |
|---|
| 2026.07.31 | ₩28,480 | ₩28,628 | ₩28,393 | ₩28,393 | -0.31% | 5.6만 |
|---|
| 2026.07.30 | ₩28,326 | ₩28,514 | ₩28,326 | ₩28,447 | +0.43% | 5.1만 |
|---|
| 2026.07.29 | ₩28,353 | ₩28,420 | ₩28,273 | ₩28,353 | 0.00% | 4만 |
|---|
| 2026.07.28 | ₩28,353 | ₩28,514 | ₩28,327 | ₩28,420 | +0.24% | 3.4만 |
|---|
| 2026.07.27 | ₩28,514 | ₩28,514 | ₩28,286 | ₩28,340 | -0.61% | 3.3만 |
|---|
| 2026.07.24 | ₩28,326 | ₩28,434 | ₩28,326 | ₩28,353 | +0.09% | 3.1만 |
|---|
| 2026.07.23 | ₩28,420 | ₩28,524 | ₩28,286 | ₩28,326 | -0.33% | 5.6만 |
|---|
| 2026.07.22 | ₩28,634 | ₩28,661 | ₩28,567 | ₩28,608 | -0.09% | 6.3만 |
|---|
| 2026.07.21 | ₩28,728 | ₩28,728 | ₩28,554 | ₩28,648 | -0.28% | 5.2만 |
|---|
| 2026.07.20 | ₩28,701 | ₩28,715 | ₩28,594 | ₩28,656 | -0.16% | 12만 |
|---|
| 2026.07.17 | ₩28,554 | ₩28,675 | ₩28,514 | ₩28,675 | +0.42% | 3.2만 |
|---|
| 2026.07.16 | ₩28,554 | ₩28,634 | ₩28,554 | ₩28,567 | +0.05% | 3.3만 |
|---|
| 2026.07.15 | ₩28,514 | ₩28,648 | ₩28,514 | ₩28,634 | +0.42% | 3.6만 |
|---|
| 2026.07.14 | ₩28,514 | ₩28,608 | ₩28,460 | ₩28,554 | +0.14% | 3만 |
|---|
| 2026.07.13 | ₩28,474 | ₩28,514 | ₩28,393 | ₩28,420 | -0.19% | 4만 |
|---|
| 2026.07.10 | ₩28,581 | ₩28,688 | ₩28,514 | ₩28,527 | -0.19% | 2.4만 |
|---|
| 2026.07.09 | ₩28,581 | ₩28,688 | ₩28,554 | ₩28,634 | +0.19% | 2.8만 |
|---|
| 2026.07.08 | ₩28,755 | ₩28,755 | ₩28,527 | ₩28,581 | -0.61% | 2.2만 |
|---|
| 2026.07.07 | ₩28,715 | ₩28,848 | ₩28,652 | ₩28,755 | +0.14% | 3.5만 |
|---|
| 2026.07.06 | ₩28,741 | ₩28,849 | ₩28,715 | ₩28,782 | +0.14% | 3.1만 |
|---|
| 2026.07.02 | ₩28,835 | ₩28,915 | ₩28,675 | ₩28,721 | -0.39% | 2.6만 |
|---|
| 2026.07.01 | ₩28,768 | ₩28,996 | ₩28,701 | ₩28,741 | -0.09% | 6.6만 |
|---|
| 2026.06.30 | ₩28,875 | ₩28,942 | ₩28,608 | ₩28,768 | -0.37% | 19만 |
|---|
| 2026.06.29 | ₩28,715 | ₩28,929 | ₩28,608 | ₩28,822 | +0.37% | 4.5만 |
|---|
| 2026.06.26 | ₩28,634 | ₩28,675 | ₩28,527 | ₩28,648 | +0.05% | 4.5만 |
|---|
| 2026.06.25 | ₩28,688 | ₩28,715 | ₩28,581 | ₩28,701 | +0.05% | 5.9만 |
|---|
| 2026.06.24 | ₩28,621 | ₩28,662 | ₩28,527 | ₩28,621 | 0.00% | 3.1만 |
|---|
| 2026.06.23 | ₩28,608 | ₩28,675 | ₩28,474 | ₩28,581 | -0.09% | 3.7만 |
|---|
| 2026.06.22 | ₩28,929 | ₩28,929 | ₩28,541 | ₩28,608 | -1.11% | 4.9만 |
|---|
| 2026.06.18 | ₩28,929 | ₩29,049 | ₩28,889 | ₩28,915 | -0.05% | 5.1만 |
|---|
| 2026.06.17 | ₩29,009 | ₩29,089 | ₩28,889 | ₩28,889 | -0.42% | 14.8만 |
|---|
| 2026.06.16 | ₩28,942 | ₩29,143 | ₩28,942 | ₩29,023 | +0.28% | 10만 |
|---|
| 2026.06.15 | ₩29,009 | ₩29,049 | ₩28,795 | ₩28,969 | -0.14% | 2.9만 |
|---|
| 2026.06.12 | ₩28,889 | ₩28,889 | ₩28,755 | ₩28,889 | 0.00% | 2.1만 |
|---|
| 2026.06.11 | ₩28,534 | ₩28,942 | ₩28,534 | ₩28,835 | +1.06% | 10.1만 |
|---|
| 2026.06.10 | ₩28,554 | ₩28,634 | ₩28,407 | ₩28,447 | -0.38% | 4.8만 |
|---|
| 2026.06.09 | ₩28,460 | ₩28,588 | ₩28,327 | ₩28,541 | +0.28% | 6.8만 |
|---|
| 2026.06.08 | ₩28,541 | ₩28,611 | ₩28,447 | ₩28,474 | -0.23% | 3.2만 |
|---|
| 2026.06.05 | ₩28,688 | ₩28,701 | ₩28,487 | ₩28,541 | -0.51% | 3.7만 |
|---|
| 2026.06.04 | ₩28,567 | ₩28,728 | ₩28,557 | ₩28,715 | +0.52% | 3만 |
|---|
| 2026.06.03 | ₩28,782 | ₩28,782 | ₩28,554 | ₩28,594 | -0.65% | 4.1만 |
|---|
| 2026.06.02 | ₩28,835 | ₩28,968 | ₩28,675 | ₩28,782 | -0.19% | 4.5만 |
|---|
| 2026.06.01 | ₩28,996 | ₩28,996 | ₩28,822 | ₩28,902 | -0.32% | 3만 |
|---|
| 2026.05.29 | ₩29,518 | ₩29,518 | ₩29,277 | ₩29,330 | -0.63% | 6.3만 |
|---|
| 2026.05.28 | ₩29,411 | ₩29,518 | ₩29,317 | ₩29,424 | +0.05% | 5만 |
|---|
| 2026.05.27 | ₩29,317 | ₩29,424 | ₩29,290 | ₩29,317 | 0.00% | 3.3만 |
|---|
| 2026.05.26 | ₩29,210 | ₩29,344 | ₩29,210 | ₩29,264 | +0.18% | 7.1만 |
|---|
| 2026.05.22 | ₩29,250 | ₩29,264 | ₩29,116 | ₩29,156 | -0.32% | 3.3만 |
|---|
| 2026.05.21 | ₩29,250 | ₩29,424 | ₩29,143 | ₩29,243 | -0.02% | 4.1만 |
|---|
| 2026.05.20 | ₩29,344 | ₩29,451 | ₩29,210 | ₩29,384 | +0.14% | 3.1만 |
|---|
| 2026.05.19 | ₩29,330 | ₩29,545 | ₩29,183 | ₩29,183 | -0.50% | 4.7만 |
|---|
| 2026.05.18 | ₩29,679 | ₩29,679 | ₩29,451 | ₩29,558 | -0.41% | 2.7만 |
|---|
| 2026.05.15 | ₩29,719 | ₩29,719 | ₩29,478 | ₩29,598 | -0.41% | 4.2만 |
|---|
| 2026.05.14 | ₩29,933 | ₩29,933 | ₩29,665 | ₩29,744 | -0.63% | 2.3만 |
|---|
| 2026.05.13 | ₩29,893 | ₩29,893 | ₩29,745 | ₩29,866 | -0.09% | 5.3만 |
|---|
| 2026.05.12 | ₩29,853 | ₩29,893 | ₩29,786 | ₩29,853 | 0.00% | 1.9만 |
|---|
| 2026.05.11 | ₩29,759 | ₩29,933 | ₩29,759 | ₩29,919 | +0.54% | 4만 |
|---|
| 2026.05.08 | ₩29,786 | ₩29,866 | ₩29,732 | ₩29,799 | +0.04% | 2.8만 |
|---|
| 2026.05.07 | ₩29,786 | ₩29,812 | ₩29,692 | ₩29,745 | -0.13% | 3.4만 |
|---|
| 2026.05.06 | ₩29,692 | ₩29,853 | ₩29,692 | ₩29,719 | +0.09% | 3만 |
|---|
| 2026.05.05 | ₩29,598 | ₩29,799 | ₩29,585 | ₩29,645 | +0.16% | 2.9만 |
|---|
| 2026.05.04 | ₩29,866 | ₩29,879 | ₩29,638 | ₩29,658 | -0.69% | 2.6만 |
|---|
| 2026.05.01 | ₩29,893 | ₩29,946 | ₩29,786 | ₩29,839 | -0.18% | 1.5만 |
|---|
| 2026.04.30 | ₩29,786 | ₩29,853 | ₩29,612 | ₩29,799 | +0.04% | 2.9만 |
|---|
| 2026.04.29 | ₩29,832 | ₩29,879 | ₩29,652 | ₩29,732 | -0.34% | 2.2만 |
|---|
| 2026.04.28 | ₩29,933 | ₩29,941 | ₩29,799 | ₩29,866 | -0.22% | 2.9만 |
|---|
| 2026.04.27 | ₩29,919 | ₩30,000 | ₩29,906 | ₩29,919 | 0.00% | 3.3만 |
|---|
| 2026.04.24 | ₩29,812 | ₩29,960 | ₩29,812 | ₩29,960 | +0.49% | 2.7만 |
|---|
| 2026.04.23 | ₩29,866 | ₩30,027 | ₩29,772 | ₩29,799 | -0.22% | 2.8만 |
|---|
| 2026.04.22 | ₩29,812 | ₩30,033 | ₩29,705 | ₩29,866 | +0.18% | 3.8만 |
|---|
| 2026.04.21 | ₩29,853 | ₩29,853 | ₩29,679 | ₩29,719 | -0.45% | 3.9만 |
|---|
| 2026.04.20 | ₩29,786 | ₩29,839 | ₩29,748 | ₩29,772 | -0.04% | 6.4만 |
|---|
| 2026.04.17 | ₩29,692 | ₩29,832 | ₩29,652 | ₩29,812 | +0.41% | 7.9만 |
|---|
| 2026.04.16 | ₩29,893 | ₩29,893 | ₩29,625 | ₩29,625 | -0.90% | 3.2만 |
|---|
| 2026.04.15 | ₩29,725 | ₩29,866 | ₩29,689 | ₩29,799 | +0.25% | 2.2만 |
|---|
| 2026.04.14 | ₩29,692 | ₩29,866 | ₩29,645 | ₩29,732 | +0.14% | 2.8만 |
|---|
| 2026.04.13 | ₩29,612 | ₩29,772 | ₩29,491 | ₩29,612 | 0.00% | 19.3만 |
|---|
| 2026.04.10 | ₩29,638 | ₩29,808 | ₩29,638 | ₩29,719 | +0.27% | 1.9만 |
|---|
| 2026.04.09 | ₩29,672 | ₩29,719 | ₩29,625 | ₩29,705 | +0.11% | 2.1만 |
|---|
| 2026.04.08 | ₩29,665 | ₩29,792 | ₩29,598 | ₩29,638 | -0.09% | 0 |
|---|
| 2026.04.07 | ₩29,317 | ₩29,478 | ₩29,250 | ₩29,478 | +0.55% | 3만 |
|---|
| 2026.04.06 | ₩29,330 | ₩29,464 | ₩29,210 | ₩29,451 | +0.41% | 3.2만 |
|---|
| 2026.04.02 | ₩29,090 | ₩29,277 | ₩29,090 | ₩29,257 | +0.58% | 1.8만 |
|---|
| 2026.04.01 | ₩29,036 | ₩29,290 | ₩28,956 | ₩29,090 | +0.18% | 4.1만 |
|---|
| 2026.03.31 | ₩28,942 | ₩29,116 | ₩28,902 | ₩28,942 | 0.00% | 19.2만 |
|---|
| 2026.03.30 | ₩29,143 | ₩29,196 | ₩28,875 | ₩28,915 | -0.78% | 3.7만 |
|---|
| 2026.03.27 | ₩29,210 | ₩29,250 | ₩29,009 | ₩29,090 | -0.41% | 4.3만 |
|---|
| 2026.03.26 | ₩29,223 | ₩29,397 | ₩29,210 | ₩29,210 | -0.05% | 6.5만 |
|---|
| 2026.03.25 | ₩29,484 | ₩29,571 | ₩29,330 | ₩29,330 | -0.52% | 4.6만 |
|---|
| 2026.03.24 | ₩29,297 | ₩29,451 | ₩29,183 | ₩29,290 | -0.02% | 3.1만 |
|---|
| 2026.03.23 | ₩29,377 | ₩29,451 | ₩29,317 | ₩29,384 | +0.02% | 4.1만 |
|---|
| 2026.03.20 | ₩29,531 | ₩29,665 | ₩29,143 | ₩29,223 | -1.04% | 4.3만 |
|---|
| 2026.03.19 | ₩29,592 | ₩29,719 | ₩29,518 | ₩29,692 | +0.34% | 3.2만 |
|---|
| 2026.03.18 | ₩29,799 | ₩29,826 | ₩29,612 | ₩29,652 | -0.49% | 1.9만 |
|---|
| 2026.03.17 | ₩29,744 | ₩29,879 | ₩29,612 | ₩29,879 | +0.45% | 3.3만 |
|---|
| 2026.03.16 | ₩29,689 | ₩29,893 | ₩29,558 | ₩29,598 | -0.31% | 5.7만 |
|---|
| 2026.03.13 | ₩29,946 | ₩30,000 | ₩29,545 | ₩29,545 | -1.34% | 3.1만 |
|---|
| 2026.03.12 | ₩29,933 | ₩30,723 | ₩29,813 | ₩29,866 | -0.22% | 11.9만 |
|---|
| 2026.03.11 | ₩29,853 | ₩30,027 | ₩29,853 | ₩30,000 | +0.49% | 3.2만 |
|---|
| 2026.03.10 | ₩30,000 | ₩30,027 | ₩29,866 | ₩29,946 | -0.18% | 90 |
|---|
| 2026.03.09 | ₩29,919 | ₩29,946 | ₩29,772 | ₩29,919 | 0.00% | 90 |
|---|
| 2026.03.06 | ₩30,094 | ₩30,120 | ₩29,906 | ₩30,027 | -0.22% | 90 |
|---|
| 2026.03.05 | ₩30,268 | ₩30,455 | ₩30,140 | ₩30,147 | -0.40% | 90 |
|---|
| 2026.03.04 | ₩30,388 | ₩30,428 | ₩30,254 | ₩30,268 | -0.40% | 90 |
|---|
| 2026.03.03 | ₩30,147 | ₩30,321 | ₩30,147 | ₩30,294 | +0.49% | 90 |
|---|
| 2026.03.02 | ₩30,334 | ₩30,495 | ₩30,294 | ₩30,388 | +0.18% | 90 |
|---|
| 2026.02.27 | ₩30,803 | ₩30,910 | ₩30,589 | ₩30,776 | -0.09% | 90 |
|---|
| 2026.02.26 | ₩30,883 | ₩30,977 | ₩30,857 | ₩30,870 | -0.04% | 2.2만 |
|---|
| 2026.02.25 | ₩30,830 | ₩30,924 | ₩30,803 | ₩30,870 | +0.13% | 90 |
|---|
| 2026.02.24 | ₩30,816 | ₩30,897 | ₩30,683 | ₩30,763 | -0.17% | 90 |
|---|
| 2026.02.23 | ₩31,031 | ₩31,031 | ₩30,790 | ₩30,790 | -0.78% | 90 |
|---|
| 2026.02.20 | ₩30,950 | ₩31,044 | ₩30,950 | ₩30,950 | 0.00% | 1.9만 |
|---|
| 2026.02.19 | ₩31,044 | ₩31,138 | ₩30,857 | ₩30,950 | -0.30% | 4.3만 |
|---|
| 2026.02.18 | ₩31,405 | ₩31,519 | ₩31,004 | ₩31,111 | -0.94% | 3.6만 |
|---|
| 2026.02.17 | ₩31,392 | ₩31,472 | ₩31,245 | ₩31,325 | -0.21% | 7.9만 |
|---|
| 2026.02.13 | ₩31,298 | ₩31,325 | ₩31,178 | ₩31,258 | -0.13% | 4.3만 |
|---|
| 2026.02.12 | ₩31,258 | ₩31,312 | ₩31,126 | ₩31,191 | -0.21% | 16.5만 |
|---|
| 2026.02.11 | ₩31,272 | ₩31,392 | ₩31,231 | ₩31,258 | -0.04% | 5만 |
|---|
| 2026.02.10 | ₩31,298 | ₩31,432 | ₩31,232 | ₩31,298 | 0.00% | 1.9만 |
|---|
| 2026.02.09 | ₩31,312 | ₩31,352 | ₩31,138 | ₩31,292 | -0.06% | 2.9만 |
|---|
| 2026.02.06 | ₩31,285 | ₩31,392 | ₩31,191 | ₩31,231 | -0.17% | 2.1만 |
|---|
| 2026.02.05 | ₩31,218 | ₩31,379 | ₩31,138 | ₩31,191 | -0.09% | 2.3만 |
|---|
| 2026.02.04 | ₩31,325 | ₩31,392 | ₩31,124 | ₩31,298 | -0.09% | 4.5만 |
|---|
| 2026.02.03 | ₩31,405 | ₩31,452 | ₩31,084 | ₩31,325 | -0.26% | 7.6만 |
|---|
| 2026.02.02 | ₩31,345 | ₩31,566 | ₩31,258 | ₩31,365 | +0.06% | 2.4만 |
|---|
| 2026.01.30 | ₩31,419 | ₩31,444 | ₩31,272 | ₩31,365 | -0.17% | 3.7만 |
|---|
| 2026.01.29 | ₩31,405 | ₩31,486 | ₩31,273 | ₩31,325 | -0.26% | 6.1만 |
|---|
| 2026.01.28 | ₩31,513 | ₩31,564 | ₩31,258 | ₩31,405 | -0.34% | 4.3만 |
|---|
| 2026.01.27 | ₩31,579 | ₩31,593 | ₩31,459 | ₩31,499 | -0.25% | 3만 |
|---|
| 2026.01.26 | ₩31,606 | ₩31,700 | ₩31,566 | ₩31,606 | 0.00% | 4.2만 |
|---|
| 2026.01.23 | ₩31,579 | ₩31,740 | ₩31,472 | ₩31,593 | +0.04% | 10.6만 |
|---|
| 2026.01.22 | ₩31,446 | ₩31,780 | ₩31,446 | ₩31,606 | +0.51% | 9.2만 |
|---|
| 2026.01.21 | ₩31,258 | ₩31,606 | ₩31,258 | ₩31,419 | +0.51% | 3.5만 |
|---|
| 2026.01.20 | ₩30,816 | ₩31,405 | ₩30,803 | ₩31,245 | +1.39% | 10.3만 |
|---|
| 2026.01.16 | ₩31,057 | ₩31,392 | ₩31,044 | ₩31,285 | +0.73% | 4.6만 |
|---|
| 2026.01.15 | ₩30,977 | ₩31,272 | ₩30,905 | ₩31,162 | +0.60% | 5.5만 |
|---|
| 2026.01.14 | ₩30,776 | ₩30,950 | ₩30,696 | ₩30,950 | +0.57% | 2.3만 |
|---|
| 2026.01.13 | ₩30,736 | ₩30,803 | ₩30,616 | ₩30,776 | +0.13% | 3만 |
|---|
| 2026.01.12 | ₩30,616 | ₩30,776 | ₩30,602 | ₩30,642 | +0.09% | 8.5만 |
|---|
| 2026.01.09 | ₩30,549 | ₩30,656 | ₩30,482 | ₩30,589 | +0.13% | 6.4만 |
|---|
| 2026.01.08 | ₩30,428 | ₩30,709 | ₩30,428 | ₩30,575 | +0.48% | 3.8만 |
|---|
| 2026.01.07 | ₩30,442 | ₩30,616 | ₩30,442 | ₩30,562 | +0.40% | 2.9만 |
|---|
| 2026.01.06 | ₩30,535 | ₩30,535 | ₩30,321 | ₩30,415 | -0.39% | 5.5만 |
|---|
| 2026.01.05 | ₩30,388 | ₩30,562 | ₩30,321 | ₩30,535 | +0.48% | 11.4만 |
|---|
| 2026.01.02 | ₩30,198 | ₩30,361 | ₩30,167 | ₩30,346 | +0.49% | 3.9만 |
|---|
| 2025.12.31 | ₩30,040 | ₩30,214 | ₩30,040 | ₩30,053 | +0.04% | 8.2만 |
|---|
| 2025.12.30 | ₩30,080 | ₩30,174 | ₩29,960 | ₩30,120 | +0.13% | 5.2만 |
|---|
| 2025.12.29 | ₩30,040 | ₩30,120 | ₩29,946 | ₩29,986 | -0.18% | 10.4만 |
|---|
| 2025.12.26 | ₩29,933 | ₩30,160 | ₩29,920 | ₩30,040 | +0.36% | 3.9만 |
|---|
| 2025.12.24 | ₩29,960 | ₩30,120 | ₩29,906 | ₩29,946 | -0.04% | 3.9만 |
|---|
| 2025.12.23 | ₩30,013 | ₩30,120 | ₩29,812 | ₩29,986 | -0.09% | 10.6만 |
|---|
| 2025.12.22 | ₩29,879 | ₩30,120 | ₩29,854 | ₩30,013 | +0.45% | 7.7만 |
|---|
| 2025.12.19 | ₩30,067 | ₩30,067 | ₩29,853 | ₩29,960 | -0.36% | 6.5만 |
|---|
| 2025.12.18 | ₩29,960 | ₩30,227 | ₩29,906 | ₩30,067 | +0.36% | 7.7만 |
|---|
| 2025.12.17 | ₩30,013 | ₩30,013 | ₩29,826 | ₩29,960 | -0.18% | 7.8만 |
|---|
| 2025.12.16 | ₩29,866 | ₩30,027 | ₩29,866 | ₩30,000 | +0.45% | 6.1만 |
|---|
| 2025.12.15 | ₩29,853 | ₩30,040 | ₩29,759 | ₩29,906 | +0.18% | 10.3만 |
|---|
| 2025.12.12 | ₩29,665 | ₩29,839 | ₩29,652 | ₩29,759 | +0.32% | 9.2만 |
|---|
| 2025.12.11 | ₩29,625 | ₩29,879 | ₩29,585 | ₩29,853 | +0.77% | 7.3만 |
|---|
| 2025.12.10 | ₩29,571 | ₩29,679 | ₩29,451 | ₩29,612 | +0.14% | 10.6만 |
|---|
| 2025.12.09 | ₩29,478 | ₩29,679 | ₩29,424 | ₩29,571 | +0.32% | 8.4만 |
|---|
| 2025.12.08 | ₩29,478 | ₩29,513 | ₩29,384 | ₩29,491 | +0.05% | 5.4만 |
|---|
| 2025.12.05 | ₩29,585 | ₩29,692 | ₩29,317 | ₩29,464 | -0.41% | 17.6만 |
|---|
| 2025.12.04 | ₩29,638 | ₩29,772 | ₩29,491 | ₩29,558 | -0.27% | 9.7만 |
|---|
| 2025.12.03 | ₩29,585 | ₩29,705 | ₩29,451 | ₩29,625 | +0.14% | 8.6만 |
|---|
| 2025.12.02 | ₩29,451 | ₩29,598 | ₩29,344 | ₩29,518 | +0.23% | 10.3만 |
|---|
| 2025.12.01 | ₩29,330 | ₩29,455 | ₩29,264 | ₩29,451 | +0.41% | 9.3만 |
|---|
| 2025.11.28 | ₩30,107 | ₩30,147 | ₩29,933 | ₩29,973 | -0.44% | 2.2만 |
|---|
| 2025.11.26 | ₩29,919 | ₩30,134 | ₩29,893 | ₩30,027 | +0.36% | 2.9만 |
|---|
| 2025.11.25 | ₩29,826 | ₩30,000 | ₩29,826 | ₩29,919 | +0.31% | 6.7만 |
|---|
| 2025.11.24 | ₩29,986 | ₩30,094 | ₩29,826 | ₩29,826 | -0.54% | 4.4만 |
|---|
| 2025.11.21 | ₩29,826 | ₩29,973 | ₩29,732 | ₩29,919 | +0.31% | 4만 |
|---|
| 2025.11.20 | ₩29,919 | ₩30,007 | ₩29,732 | ₩29,826 | -0.31% | 8.7만 |
|---|
| 2025.11.19 | ₩29,879 | ₩30,027 | ₩29,826 | ₩29,866 | -0.04% | 7만 |
|---|
| 2025.11.18 | ₩29,879 | ₩30,040 | ₩29,879 | ₩29,986 | +0.36% | 3만 |
|---|
| 2025.11.17 | ₩30,174 | ₩30,321 | ₩29,894 | ₩29,986 | -0.62% | 4.2만 |
|---|
| 2025.11.14 | ₩30,241 | ₩30,455 | ₩30,067 | ₩30,281 | +0.13% | 4.8만 |
|---|
| 2025.11.13 | ₩30,495 | ₩30,495 | ₩30,187 | ₩30,187 | -1.01% | 3.8만 |
|---|
| 2025.11.12 | ₩30,535 | ₩30,642 | ₩30,482 | ₩30,502 | -0.11% | 2.2만 |
|---|
| 2025.11.11 | ₩30,629 | ₩30,636 | ₩30,532 | ₩30,535 | -0.31% | 2.2만 |
|---|
| 2025.11.10 | ₩30,629 | ₩30,696 | ₩30,442 | ₩30,575 | -0.17% | 2.8만 |
|---|
| 2025.11.07 | ₩30,616 | ₩30,642 | ₩30,334 | ₩30,428 | -0.61% | 3.8만 |
|---|
| 2025.11.06 | ₩30,589 | ₩30,642 | ₩30,509 | ₩30,549 | -0.13% | 4.3만 |
|---|
| 2025.11.05 | ₩30,482 | ₩30,790 | ₩30,455 | ₩30,549 | +0.22% | 4.2만 |
|---|
| 2025.11.04 | ₩30,602 | ₩30,680 | ₩30,522 | ₩30,549 | -0.17% | 4.7만 |
|---|
| 2025.11.03 | ₩30,696 | ₩30,761 | ₩30,549 | ₩30,656 | -0.13% | 5.2만 |
|---|
| 2025.10.31 | ₩30,843 | ₩31,026 | ₩30,562 | ₩30,656 | -0.61% | 4.8만 |
|---|
| 2025.10.30 | ₩31,084 | ₩31,191 | ₩30,857 | ₩30,857 | -0.73% | 5.4만 |
|---|
| 2025.10.29 | ₩31,138 | ₩31,298 | ₩31,031 | ₩31,111 | -0.09% | 4.1만 |
|---|
| 2025.10.28 | ₩31,312 | ₩31,312 | ₩31,111 | ₩31,151 | -0.51% | 2.2만 |
|---|
| 2025.10.27 | ₩31,191 | ₩31,338 | ₩31,151 | ₩31,191 | -0.00% | 3.2만 |
|---|
| 2025.10.24 | ₩31,258 | ₩31,298 | ₩31,139 | ₩31,164 | -0.30% | 5.8만 |
|---|
| 2025.10.23 | ₩31,258 | ₩31,258 | ₩31,138 | ₩31,151 | -0.34% | 3.5만 |
|---|
| 2025.10.22 | ₩31,312 | ₩31,392 | ₩31,198 | ₩31,218 | -0.30% | 3.1만 |
|---|
| 2025.10.21 | ₩31,057 | ₩31,513 | ₩31,057 | ₩31,392 | +1.08% | 10.2만 |
|---|
| 2025.10.20 | ₩30,924 | ₩31,098 | ₩30,883 | ₩31,057 | +0.43% | 3.7만 |
|---|
| 2025.10.17 | ₩30,910 | ₩30,910 | ₩30,723 | ₩30,723 | -0.61% | 3.2만 |
|---|
| 2025.10.16 | ₩30,910 | ₩30,977 | ₩30,823 | ₩30,897 | -0.04% | 3.2만 |
|---|
| 2025.10.15 | ₩30,709 | ₩30,990 | ₩30,709 | ₩30,883 | +0.57% | 2.4만 |
|---|
| 2025.10.14 | ₩30,589 | ₩30,816 | ₩30,549 | ₩30,656 | +0.22% | 2.1만 |
|---|
| 2025.10.13 | ₩30,763 | ₩30,803 | ₩30,642 | ₩30,763 | 0.00% | 2.6만 |
|---|
| 2025.10.10 | ₩30,964 | ₩30,964 | ₩30,522 | ₩30,629 | -1.08% | 3.3만 |
|---|
