시장 데이터를 불러오는 중
전체 종목
Sierra Bancorp - Common Stock 과거 주가
Sierra Bancorp - Common Stock · BSRR · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sierra Bancorp - Common Stock · BSRR · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,609 | ₩54,137 | ₩51,926 | ₩52,140 | -0.89% | 3.9만 |
| 2026.10.08 | ₩52,770 | ₩53,842 | ₩52,422 | ₩53,226 | +0.86% | 4.4만 |
| 2026.10.07 | ₩52,301 | ₩52,837 | ₩51,845 | ₩52,690 | +0.74% | 4.1만 |
| 2026.10.06 | ₩53,025 | ₩53,440 | ₩52,850 | ₩52,904 | -0.23% | 3.1만 |
| 2026.10.05 | ₩53,574 | ₩53,574 | ₩52,261 | ₩52,783 | -1.48% | 6.2만 |
| 2026.10.02 | ₩52,984 | ₩53,668 | ₩52,877 | ₩53,279 | +0.56% | 3.8만 |
| 2026.10.01 | ₩52,140 | ₩52,609 | ₩51,497 | ₩52,529 | +0.75% | 4만 |
| 2026.09.30 | ₩52,636 | ₩52,998 | ₩51,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,328 |
| -0.59% |
| 5.3만 |
| 2026.09.29 | ₩53,266 | ₩53,494 | ₩52,140 | ₩52,489 | -1.46% | 3.5만 |
|---|
| 2026.09.28 | ₩53,386 | ₩53,721 | ₩53,105 | ₩53,293 | -0.18% | 3.8만 |
|---|
| 2026.09.25 | ₩52,998 | ₩53,802 | ₩52,998 | ₩53,467 | +0.88% | 2.4만 |
|---|
| 2026.09.24 | ₩53,025 | ₩53,306 | ₩52,730 | ₩53,132 | +0.20% | 3.6만 |
|---|
| 2026.09.23 | ₩53,494 | ₩53,721 | ₩52,489 | ₩52,797 | -1.30% | 3.3만 |
|---|
| 2026.09.22 | ₩53,949 | ₩54,217 | ₩53,212 | ₩53,614 | -0.62% | 5.2만 |
|---|
| 2026.09.21 | ₩53,855 | ₩54,164 | ₩53,547 | ₩53,601 | -0.47% | 4.2만 |
|---|
| 2026.09.18 | ₩53,788 | ₩54,177 | ₩53,065 | ₩53,855 | +0.12% | 11.1만 |
|---|
| 2026.09.17 | ₩54,820 | ₩54,820 | ₩54,083 | ₩54,097 | -1.32% | 2.7만 |
|---|
| 2026.09.16 | ₩54,954 | ₩55,182 | ₩52,998 | ₩54,391 | -1.02% | 4.8만 |
|---|
| 2026.09.15 | ₩54,914 | ₩55,249 | ₩54,633 | ₩55,061 | +0.27% | 5.7만 |
|---|
| 2026.09.14 | ₩54,713 | ₩55,222 | ₩54,271 | ₩54,726 | +0.02% | 3.9만 |
|---|
| 2026.09.11 | ₩55,048 | ₩55,048 | ₩53,882 | ₩54,579 | -0.85% | 5.5만 |
|---|
| 2026.09.10 | ₩54,003 | ₩54,767 | ₩53,534 | ₩54,767 | +1.41% | 4만 |
|---|
| 2026.09.09 | ₩54,003 | ₩54,566 | ₩53,748 | ₩54,097 | +0.17% | 4.7만 |
|---|
| 2026.09.08 | ₩54,753 | ₩55,115 | ₩54,391 | ₩54,525 | -0.42% | 8.4만 |
|---|
| 2026.09.04 | ₩54,231 | ₩55,222 | ₩54,231 | ₩55,048 | +1.51% | 3.2만 |
|---|
| 2026.09.03 | ₩54,539 | ₩54,673 | ₩54,137 | ₩54,552 | +0.02% | 2.7만 |
|---|
| 2026.09.02 | ₩53,239 | ₩54,432 | ₩53,011 | ₩54,110 | +1.64% | 6.1만 |
|---|
| 2026.09.01 | ₩53,011 | ₩53,413 | ₩52,475 | ₩52,824 | -0.35% | 4.8만 |
|---|
| 2026.08.31 | ₩53,587 | ₩54,030 | ₩52,783 | ₩53,092 | -0.93% | 4.2만 |
|---|
| 2026.08.28 | ₩53,601 | ₩54,298 | ₩53,346 | ₩53,386 | -0.40% | 5.1만 |
|---|
| 2026.08.27 | ₩52,837 | ₩53,614 | ₩52,381 | ₩53,373 | +1.01% | 4.3만 |
|---|
| 2026.08.26 | ₩52,958 | ₩53,480 | ₩52,422 | ₩52,917 | -0.08% | 4.3만 |
|---|
| 2026.08.25 | ₩53,185 | ₩53,185 | ₩52,542 | ₩52,877 | -0.58% | 3.2만 |
|---|
| 2026.08.24 | ₩53,587 | ₩54,177 | ₩53,011 | ₩53,132 | -0.85% | 4.1만 |
|---|
| 2026.08.21 | ₩53,427 | ₩54,137 | ₩52,636 | ₩53,494 | +0.13% | 11.2만 |
|---|
| 2026.08.20 | ₩52,958 | ₩53,561 | ₩52,663 | ₩53,159 | +0.38% | 4.6만 |
|---|
| 2026.08.19 | ₩54,860 | ₩55,249 | ₩52,998 | ₩53,226 | -2.98% | 6.5만 |
|---|
| 2026.08.18 | ₩54,874 | ₩55,544 | ₩54,324 | ₩54,472 | -0.73% | 4.1만 |
|---|
| 2026.08.17 | ₩54,834 | ₩55,383 | ₩54,030 | ₩54,686 | -0.27% | 7.9만 |
|---|
| 2026.08.14 | ₩54,847 | ₩56,468 | ₩54,673 | ₩54,954 | +0.20% | 5.9만 |
|---|
| 2026.08.13 | ₩54,834 | ₩55,477 | ₩54,780 | ₩54,994 | +0.29% | 4.2만 |
|---|
| 2026.08.12 | ₩54,512 | ₩55,115 | ₩53,695 | ₩54,592 | +0.15% | 7.8만 |
|---|
| 2026.08.11 | ₩53,574 | ₩54,566 | ₩53,574 | ₩54,244 | +1.25% | 4.4만 |
|---|
| 2026.08.10 | ₩54,056 | ₩54,579 | ₩53,065 | ₩53,373 | -1.26% | 6만 |
|---|
| 2026.08.07 | ₩54,994 | ₩55,008 | ₩54,217 | ₩54,271 | -1.32% | 4.9만 |
|---|
| 2026.08.06 | ₩54,927 | ₩55,490 | ₩54,150 | ₩54,767 | -0.29% | 5.3만 |
|---|
| 2026.08.05 | ₩54,311 | ₩54,914 | ₩54,083 | ₩54,579 | +0.49% | 3.8만 |
|---|
| 2026.08.04 | ₩54,204 | ₩54,834 | ₩53,159 | ₩54,257 | +0.10% | 7만 |
|---|
| 2026.08.03 | ₩54,525 | ₩55,222 | ₩53,869 | ₩54,123 | -0.74% | 8만 |
|---|
| 2026.07.31 | ₩54,485 | ₩55,262 | ₩53,735 | ₩54,619 | +0.25% | 5.7만 |
|---|
| 2026.07.30 | ₩55,021 | ₩55,182 | ₩54,043 | ₩54,485 | -0.97% | 4.9만 |
|---|
| 2026.07.29 | ₩54,726 | ₩55,745 | ₩54,378 | ₩55,008 | +0.51% | 7.5만 |
|---|
| 2026.07.28 | ₩55,477 | ₩55,932 | ₩54,646 | ₩54,914 | -1.01% | 7.2만 |
|---|
| 2026.07.27 | ₩54,485 | ₩55,731 | ₩53,654 | ₩55,155 | +1.23% | 20.2만 |
|---|
| 2026.07.24 | ₩51,497 | ₩57,085 | ₩51,497 | ₩56,120 | +8.98% | 7만 |
|---|
| 2026.07.23 | ₩54,981 | ₩55,906 | ₩54,405 | ₩55,906 | +1.68% | 6.2만 |
|---|
| 2026.07.22 | ₩56,080 | ₩56,281 | ₩54,740 | ₩55,571 | -0.91% | 7.9만 |
|---|
| 2026.07.21 | ₩55,584 | ₩56,442 | ₩54,043 | ₩56,093 | +0.92% | 7.3만 |
|---|
| 2026.07.20 | ₩56,522 | ₩56,736 | ₩54,793 | ₩55,839 | -1.21% | 8.7만 |
|---|
| 2026.07.17 | ₩56,911 | ₩57,286 | ₩55,879 | ₩56,442 | -0.82% | 5.5만 |
|---|
| 2026.07.16 | ₩55,705 | ₩57,795 | ₩55,008 | ₩57,420 | +3.08% | 7.1만 |
|---|
| 2026.07.15 | ₩55,303 | ₩56,361 | ₩54,887 | ₩55,705 | +0.73% | 8.1만 |
|---|
| 2026.07.14 | ₩55,316 | ₩55,946 | ₩54,941 | ₩55,048 | -0.48% | 6만 |
|---|
| 2026.07.13 | ₩55,048 | ₩55,798 | ₩54,673 | ₩55,316 | +0.49% | 7.4만 |
|---|
| 2026.07.10 | ₩54,633 | ₩55,142 | ₩54,338 | ₩55,048 | +0.76% | 2.9만 |
|---|
| 2026.07.09 | ₩53,721 | ₩55,075 | ₩53,386 | ₩54,633 | +1.70% | 2.8만 |
|---|
| 2026.07.08 | ₩54,217 | ₩54,485 | ₩53,226 | ₩53,721 | -0.91% | 5.4만 |
|---|
| 2026.07.07 | ₩55,128 | ₩55,383 | ₩54,512 | ₩54,606 | -0.95% | 3.2만 |
|---|
| 2026.07.06 | ₩55,102 | ₩55,638 | ₩54,244 | ₩54,753 | -0.63% | 4.2만 |
|---|
| 2026.07.02 | ₩55,986 | ₩56,509 | ₩54,606 | ₩55,061 | -1.65% | 4.9만 |
|---|
| 2026.07.01 | ₩54,713 | ₩55,986 | ₩54,365 | ₩55,852 | +2.08% | 3.4만 |
|---|
| 2026.06.30 | ₩54,311 | ₩55,236 | ₩53,949 | ₩54,619 | +0.57% | 9.4만 |
|---|
| 2026.06.29 | ₩54,847 | ₩54,847 | ₩53,400 | ₩54,485 | -0.66% | 5.2만 |
|---|
| 2026.06.26 | ₩54,432 | ₩55,289 | ₩53,494 | ₩55,035 | +1.11% | 29.4만 |
|---|
| 2026.06.25 | ₩54,217 | ₩54,753 | ₩53,641 | ₩54,164 | -0.10% | 5.8만 |
|---|
| 2026.06.24 | ₩54,137 | ₩54,941 | ₩51,537 | ₩54,485 | +0.64% | 7.9만 |
|---|
| 2026.06.23 | ₩52,757 | ₩54,432 | ₩52,341 | ₩54,338 | +3.00% | 12.8만 |
|---|
| 2026.06.22 | ₩53,025 | ₩54,123 | ₩47,249 | ₩52,676 | -0.66% | 9.5만 |
|---|
| 2026.06.18 | ₩53,534 | ₩54,271 | ₩52,636 | ₩52,944 | -1.10% | 6.6만 |
|---|
| 2026.06.17 | ₩52,958 | ₩54,043 | ₩52,207 | ₩52,891 | -0.13% | 4.8만 |
|---|
| 2026.06.16 | ₩53,494 | ₩54,324 | ₩53,038 | ₩53,226 | -0.50% | 5.6만 |
|---|
| 2026.06.15 | ₩54,619 | ₩55,236 | ₩53,239 | ₩53,360 | -2.31% | 5만 |
|---|
| 2026.06.12 | ₩54,123 | ₩54,700 | ₩53,319 | ₩54,512 | +0.72% | 5.1만 |
|---|
| 2026.06.11 | ₩54,056 | ₩55,142 | ₩50,921 | ₩53,936 | -0.22% | 5.8만 |
|---|
| 2026.06.10 | ₩53,520 | ₩54,619 | ₩53,239 | ₩53,842 | +0.60% | 5.8만 |
|---|
| 2026.06.09 | ₩52,797 | ₩54,365 | ₩52,797 | ₩53,092 | +0.56% | 3.9만 |
|---|
| 2026.06.08 | ₩52,274 | ₩53,226 | ₩52,234 | ₩52,489 | +0.41% | 5.8만 |
|---|
| 2026.06.05 | ₩52,113 | ₩53,172 | ₩51,859 | ₩52,381 | +0.51% | 4.3만 |
|---|
| 2026.06.04 | ₩51,028 | ₩52,368 | ₩50,613 | ₩52,140 | +2.18% | 3.6만 |
|---|
| 2026.06.03 | ₩51,135 | ₩51,296 | ₩50,345 | ₩50,358 | -1.52% | 7.1만 |
|---|
| 2026.06.02 | ₩50,224 | ₩51,417 | ₩50,224 | ₩51,350 | +2.24% | 2.9만 |
|---|
| 2026.06.01 | ₩50,519 | ₩51,269 | ₩49,996 | ₩50,492 | -0.05% | 6.4만 |
|---|
| 2026.05.29 | ₩51,068 | ₩51,778 | ₩50,706 | ₩50,894 | -0.34% | 9.4만 |
|---|
| 2026.05.28 | ₩51,430 | ₩51,778 | ₩50,894 | ₩51,336 | -0.18% | 4.9만 |
|---|
| 2026.05.27 | ₩51,778 | ₩52,261 | ₩51,256 | ₩51,457 | -0.62% | 6.1만 |
|---|
| 2026.05.26 | ₩51,323 | ₩51,604 | ₩50,881 | ₩51,510 | +0.37% | 5.2만 |
|---|
| 2026.05.22 | ₩51,685 | ₩51,711 | ₩51,001 | ₩51,175 | -0.99% | 7만 |
|---|
| 2026.05.21 | ₩50,747 | ₩51,792 | ₩50,666 | ₩51,591 | +1.66% | 7.9만 |
|---|
| 2026.05.20 | ₩50,814 | ₩52,087 | ₩50,814 | ₩51,269 | +0.90% | 7.8만 |
|---|
| 2026.05.19 | ₩50,907 | ₩51,296 | ₩50,586 | ₩50,787 | -0.24% | 8.3만 |
|---|
| 2026.05.18 | ₩50,144 | ₩51,055 | ₩49,594 | ₩50,907 | +1.52% | 9.1만 |
|---|
| 2026.05.15 | ₩49,661 | ₩50,197 | ₩49,273 | ₩49,943 | +0.57% | 9.1만 |
|---|
| 2026.05.14 | ₩49,608 | ₩50,747 | ₩49,608 | ₩50,197 | +1.19% | 5.1만 |
|---|
| 2026.05.13 | ₩49,675 | ₩50,653 | ₩49,420 | ₩49,500 | -0.35% | 5.5만 |
|---|
| 2026.05.12 | ₩50,090 | ₩50,653 | ₩49,246 | ₩49,969 | -0.24% | 8.6만 |
|---|
| 2026.05.11 | ₩50,840 | ₩50,921 | ₩49,715 | ₩50,304 | -1.05% | 7.7만 |
|---|
| 2026.05.08 | ₩50,465 | ₩51,189 | ₩50,170 | ₩50,894 | +0.85% | 6만 |
|---|
| 2026.05.07 | ₩49,380 | ₩50,706 | ₩48,911 | ₩50,599 | +2.47% | 5.2만 |
|---|
| 2026.05.06 | ₩49,246 | ₩50,559 | ₩49,246 | ₩49,380 | +0.27% | 3.4만 |
|---|
| 2026.05.05 | ₩47,946 | ₩49,326 | ₩47,946 | ₩49,045 | +2.29% | 2.5만 |
|---|
| 2026.05.04 | ₩48,281 | ₩48,884 | ₩48,000 | ₩48,000 | -0.58% | 3.1만 |
|---|
| 2026.05.01 | ₩48,670 | ₩49,527 | ₩48,455 | ₩48,991 | +0.66% | 2.7만 |
|---|
| 2026.04.30 | ₩47,383 | ₩48,562 | ₩47,276 | ₩48,348 | +2.04% | 4.3만 |
|---|
| 2026.04.29 | ₩49,072 | ₩49,447 | ₩46,954 | ₩47,571 | -3.06% | 4.6만 |
|---|
| 2026.04.28 | ₩49,902 | ₩50,117 | ₩49,005 | ₩49,460 | -0.89% | 5.3만 |
|---|
| 2026.04.27 | ₩48,683 | ₩49,835 | ₩48,683 | ₩49,688 | +2.06% | 4만 |
|---|
| 2026.04.24 | ₩48,093 | ₩48,777 | ₩47,531 | ₩48,603 | +1.06% | 6.7만 |
|---|
| 2026.04.23 | ₩47,946 | ₩48,482 | ₩47,705 | ₩48,321 | +0.78% | 2.4만 |
|---|
| 2026.04.22 | ₩48,147 | ₩48,629 | ₩47,705 | ₩47,973 | -0.36% | 4만 |
|---|
| 2026.04.21 | ₩49,313 | ₩49,835 | ₩47,879 | ₩48,134 | -2.39% | 4.4만 |
|---|
| 2026.04.20 | ₩49,541 | ₩50,251 | ₩49,460 | ₩49,474 | -0.14% | 5만 |
|---|
| 2026.04.17 | ₩48,629 | ₩50,693 | ₩48,629 | ₩49,849 | +2.51% | 8.8만 |
|---|
| 2026.04.16 | ₩47,772 | ₩48,549 | ₩47,598 | ₩47,839 | +0.14% | 4.6만 |
|---|
| 2026.04.15 | ₩48,268 | ₩48,723 | ₩47,691 | ₩48,053 | -0.44% | 3.7만 |
|---|
| 2026.04.14 | ₩48,201 | ₩49,165 | ₩47,866 | ₩48,361 | +0.33% | 5.5만 |
|---|
| 2026.04.13 | ₩48,388 | ₩48,629 | ₩47,812 | ₩48,361 | -0.06% | 3.4만 |
|---|
| 2026.04.10 | ₩48,777 | ₩48,777 | ₩47,839 | ₩48,536 | -0.49% | 3.7만 |
|---|
| 2026.04.09 | ₩47,517 | ₩49,179 | ₩47,356 | ₩49,018 | +3.16% | 4.5만 |
|---|
| 2026.04.08 | ₩47,758 | ₩48,214 | ₩47,236 | ₩47,584 | -0.36% | 4.3만 |
|---|
| 2026.04.07 | ₩46,324 | ₩46,539 | ₩45,936 | ₩46,378 | +0.12% | 3.5만 |
|---|
| 2026.04.06 | ₩45,319 | ₩46,231 | ₩45,105 | ₩46,097 | +1.71% | 3만 |
|---|
| 2026.04.02 | ₩45,065 | ₩45,762 | ₩44,515 | ₩45,547 | +1.07% | 3.1만 |
|---|
| 2026.04.01 | ₩45,695 | ₩46,432 | ₩45,681 | ₩45,681 | -0.03% | 2.3만 |
|---|
| 2026.03.31 | ₩45,534 | ₩45,815 | ₩44,877 | ₩45,453 | -0.18% | 4.5만 |
|---|
| 2026.03.30 | ₩44,864 | ₩45,413 | ₩44,448 | ₩45,092 | +0.51% | 4.3만 |
|---|
| 2026.03.27 | ₩44,757 | ₩44,864 | ₩43,993 | ₩44,636 | -0.27% | 5.4만 |
|---|
| 2026.03.26 | ₩44,623 | ₩45,212 | ₩44,515 | ₩44,931 | +0.69% | 3.2만 |
|---|
| 2026.03.25 | ₩45,440 | ₩45,855 | ₩44,489 | ₩44,797 | -1.42% | 4.8만 |
|---|
| 2026.03.24 | ₩44,381 | ₩45,547 | ₩44,381 | ₩44,891 | +1.15% | 3.4만 |
|---|
| 2026.03.23 | ₩44,475 | ₩45,936 | ₩43,778 | ₩44,623 | +0.33% | 9.3만 |
|---|
| 2026.03.20 | ₩44,180 | ₩44,355 | ₩43,202 | ₩43,484 | -1.58% | 10.5만 |
|---|
| 2026.03.19 | ₩42,773 | ₩44,462 | ₩42,023 | ₩44,167 | +3.26% | 4.3만 |
|---|
| 2026.03.18 | ₩43,685 | ₩43,685 | ₩42,733 | ₩43,149 | -1.23% | 6.6만 |
|---|
| 2026.03.17 | ₩44,556 | ₩45,105 | ₩43,162 | ₩43,859 | -1.56% | 6.5만 |
|---|
| 2026.03.16 | ₩44,810 | ₩45,038 | ₩44,087 | ₩44,408 | -0.90% | 2.5만 |
|---|
| 2026.03.13 | ₩44,676 | ₩45,172 | ₩43,229 | ₩44,180 | -1.11% | 4.3만 |
|---|
| 2026.03.12 | ₩43,323 | ₩44,676 | ₩42,814 | ₩44,314 | +2.29% | 3.7만 |
|---|
| 2026.03.11 | ₩44,770 | ₩45,065 | ₩44,020 | ₩44,274 | -1.11% | 2.7만 |
|---|
| 2026.03.10 | ₩44,556 | ₩46,123 | ₩44,355 | ₩45,306 | +1.68% | 5.7만 |
|---|
| 2026.03.09 | ₩44,515 | ₩45,239 | ₩43,551 | ₩44,891 | +0.84% | 7.7만 |
|---|
| 2026.03.06 | ₩45,306 | ₩45,346 | ₩43,028 | ₩45,279 | -0.06% | 4.8만 |
|---|
| 2026.03.05 | ₩47,062 | ₩47,423 | ₩45,922 | ₩46,324 | -1.57% | 5.1만 |
|---|
| 2026.03.04 | ₩48,321 | ₩48,361 | ₩46,914 | ₩47,557 | -1.58% | 4.7만 |
|---|
| 2026.03.03 | ₩47,343 | ₩48,107 | ₩46,257 | ₩47,678 | +0.71% | 5만 |
|---|
| 2026.03.02 | ₩47,102 | ₩49,192 | ₩44,824 | ₩48,428 | +2.82% | 6.3만 |
|---|
| 2026.02.27 | ₩49,366 | ₩49,688 | ₩48,214 | ₩48,214 | -2.33% | 9.5만 |
|---|
| 2026.02.26 | ₩49,594 | ₩50,907 | ₩49,286 | ₩49,956 | +0.73% | 7.9만 |
|---|
| 2026.02.25 | ₩48,696 | ₩49,996 | ₩48,696 | ₩49,782 | +2.23% | 6.2만 |
|---|
| 2026.02.24 | ₩48,308 | ₩49,621 | ₩48,120 | ₩48,281 | -0.06% | 5.6만 |
|---|
| 2026.02.23 | ₩49,996 | ₩50,693 | ₩48,107 | ₩48,361 | -3.27% | 7.6만 |
|---|
| 2026.02.20 | ₩49,581 | ₩50,934 | ₩49,527 | ₩50,304 | +1.46% | 6.9만 |
|---|
| 2026.02.19 | ₩49,232 | ₩49,983 | ₩49,192 | ₩49,688 | +0.93% | 6.9만 |
|---|
| 2026.02.18 | ₩50,934 | ₩51,725 | ₩49,313 | ₩49,621 | -2.58% | 10.2만 |
|---|
| 2026.02.17 | ₩50,184 | ₩51,591 | ₩50,130 | ₩50,934 | +1.50% | 7.3만 |
|---|
| 2026.02.13 | ₩49,728 | ₩50,988 | ₩49,072 | ₩49,943 | +0.43% | 7.5만 |
|---|
| 2026.02.12 | ₩49,742 | ₩50,639 | ₩48,576 | ₩49,648 | -0.19% | 10.5만 |
|---|
| 2026.02.11 | ₩49,393 | ₩50,894 | ₩48,911 | ₩49,420 | +0.05% | 8.8만 |
|---|
| 2026.02.10 | ₩49,500 | ₩49,902 | ₩48,241 | ₩49,179 | -0.65% | 5.8만 |
|---|
| 2026.02.09 | ₩50,452 | ₩50,760 | ₩49,393 | ₩49,447 | -1.99% | 4.3만 |
|---|
| 2026.02.06 | ₩51,135 | ₩51,685 | ₩50,318 | ₩50,760 | -0.73% | 10.6만 |
|---|
| 2026.02.05 | ₩50,800 | ₩51,443 | ₩50,224 | ₩50,814 | +0.03% | 6만 |
|---|
| 2026.02.04 | ₩49,782 | ₩51,604 | ₩49,554 | ₩50,800 | +2.05% | 11.5만 |
|---|
| 2026.02.03 | ₩50,438 | ₩51,537 | ₩48,576 | ₩49,447 | -1.97% | 11.2만 |
|---|
| 2026.02.02 | ₩48,107 | ₩50,921 | ₩48,107 | ₩49,755 | +3.43% | 17.9만 |
|---|
| 2026.01.30 | ₩46,445 | ₩47,584 | ₩45,587 | ₩47,450 | +2.16% | 8.8만 |
|---|
| 2026.01.29 | ₩44,797 | ₩46,324 | ₩44,797 | ₩46,298 | +3.35% | 10.2만 |
|---|
| 2026.01.28 | ₩44,998 | ₩45,587 | ₩44,167 | ₩44,502 | -1.10% | 7.9만 |
|---|
| 2026.01.27 | ₩45,735 | ₩45,963 | ₩44,944 | ₩45,172 | -1.23% | 6.8만 |
|---|
| 2026.01.26 | ₩46,539 | ₩47,450 | ₩45,963 | ₩45,963 | -1.24% | 8.7만 |
|---|
| 2026.01.23 | ₩48,589 | ₩48,750 | ₩46,834 | ₩46,954 | -3.36% | 5.2만 |
|---|
| 2026.01.22 | ₩48,737 | ₩49,299 | ₩47,490 | ₩48,790 | +0.11% | 4.5만 |
|---|
| 2026.01.21 | ₩46,552 | ₩48,629 | ₩46,405 | ₩48,629 | +4.46% | 8.5만 |
|---|
| 2026.01.20 | ₩46,030 | ₩46,887 | ₩44,087 | ₩46,190 | +0.35% | 8.2만 |
|---|
| 2026.01.16 | ₩46,914 | ₩47,571 | ₩44,716 | ₩46,968 | +0.11% | 7.6만 |
|---|
| 2026.01.15 | ₩45,762 | ₩47,343 | ₩44,810 | ₩46,968 | +2.64% | 5.3만 |
|---|
| 2026.01.14 | ₩45,467 | ₩46,043 | ₩45,078 | ₩46,003 | +1.18% | 5.6만 |
|---|
| 2026.01.13 | ₩45,427 | ₩45,869 | ₩44,542 | ₩45,520 | +0.21% | 5.7만 |
|---|
| 2026.01.12 | ₩45,319 | ₩45,788 | ₩45,199 | ₩45,561 | +0.53% | 4.1만 |
|---|
| 2026.01.09 | ₩45,989 | ₩46,780 | ₩45,333 | ₩45,561 | -0.93% | 6.9만 |
|---|
| 2026.01.08 | ₩45,132 | ₩46,499 | ₩45,132 | ₩46,097 | +2.14% | 5.3만 |
|---|
| 2026.01.07 | ₩45,239 | ₩45,654 | ₩44,864 | ₩45,480 | +0.53% | 6.5만 |
|---|
| 2026.01.06 | ₩44,448 | ₩45,092 | ₩44,113 | ₩44,904 | +1.03% | 6.6만 |
|---|
| 2026.01.05 | ₩43,323 | ₩45,386 | ₩43,323 | ₩44,770 | +3.34% | 11.1만 |
|---|
| 2026.01.02 | ₩43,953 | ₩44,154 | ₩43,229 | ₩43,457 | -1.13% | 4.3만 |
|---|
| 2025.12.31 | ₩44,368 | ₩44,368 | ₩43,269 | ₩43,792 | -1.30% | 5.7만 |
|---|
| 2025.12.30 | ₩43,725 | ₩44,448 | ₩43,015 | ₩43,926 | +0.46% | 4.8만 |
|---|
| 2025.12.29 | ₩44,529 | ₩44,757 | ₩44,060 | ₩44,060 | -1.05% | 3.5만 |
|---|
| 2025.12.26 | ₩44,824 | ₩45,092 | ₩44,221 | ₩44,408 | -0.93% | 3.9만 |
|---|
| 2025.12.24 | ₩44,087 | ₩45,132 | ₩44,087 | ₩44,716 | +1.43% | 4만 |
|---|
| 2025.12.23 | ₩44,100 | ₩44,810 | ₩44,100 | ₩44,221 | +0.27% | 4만 |
|---|
| 2025.12.22 | ₩44,944 | ₩45,440 | ₩44,301 | ₩44,355 | -1.31% | 3.2만 |
|---|
| 2025.12.19 | ₩45,507 | ₩45,869 | ₩44,462 | ₩44,757 | -1.65% | 9.3만 |
|---|
| 2025.12.18 | ₩45,842 | ₩45,909 | ₩45,400 | ₩45,547 | -0.64% | 6.3만 |
|---|
| 2025.12.17 | ₩45,896 | ₩45,989 | ₩45,427 | ₩45,561 | -0.73% | 4.3만 |
|---|
| 2025.12.16 | ₩46,190 | ₩46,190 | ₩45,561 | ₩45,641 | -1.19% | 7.5만 |
|---|
| 2025.12.15 | ₩45,869 | ₩46,512 | ₩45,561 | ₩45,869 | 0.00% | 6.5만 |
|---|
| 2025.12.12 | ₩45,574 | ₩46,231 | ₩45,346 | ₩45,668 | +0.21% | 4만 |
|---|
| 2025.12.11 | ₩46,003 | ₩46,338 | ₩45,306 | ₩45,574 | -0.93% | 4.9만 |
|---|
| 2025.12.10 | ₩44,221 | ₩46,472 | ₩44,221 | ₩45,949 | +3.91% | 6.3만 |
|---|
| 2025.12.09 | ₩43,202 | ₩43,939 | ₩43,202 | ₩43,685 | +1.12% | 2.8만 |
|---|
| 2025.12.08 | ₩43,068 | ₩43,765 | ₩43,015 | ₩43,162 | +0.22% | 5.3만 |
|---|
| 2025.12.05 | ₩43,644 | ₩43,644 | ₩42,867 | ₩43,108 | -1.23% | 3.3만 |
|---|
| 2025.12.04 | ₩43,685 | ₩43,685 | ₩42,653 | ₩43,376 | -0.71% | 4.1만 |
|---|
| 2025.12.03 | ₩42,130 | ₩43,979 | ₩42,130 | ₩43,792 | +3.94% | 6.1만 |
|---|
| 2025.12.02 | ₩42,532 | ₩42,532 | ₩41,661 | ₩41,809 | -1.70% | 2.7만 |
|---|
| 2025.12.01 | ₩41,742 | ₩42,385 | ₩41,701 | ₩42,170 | +1.03% | 3만 |
|---|
| 2025.11.28 | ₩41,648 | ₩41,795 | ₩41,326 | ₩41,621 | -0.06% | 2.5만 |
|---|
| 2025.11.26 | ₩41,407 | ₩42,170 | ₩41,340 | ₩41,688 | +0.68% | 3.8만 |
|---|
| 2025.11.25 | ₩40,723 | ₩41,916 | ₩40,723 | ₩41,541 | +2.01% | 3만 |
|---|
| 2025.11.24 | ₩40,134 | ₩40,763 | ₩39,330 | ₩40,348 | +0.53% | 3.4만 |
|---|
| 2025.11.21 | ₩38,887 | ₩40,589 | ₩38,700 | ₩40,201 | +3.38% | 6.7만 |
|---|
| 2025.11.20 | ₩39,517 | ₩39,866 | ₩38,847 | ₩38,941 | -1.46% | 3.2만 |
|---|
| 2025.11.19 | ₩38,204 | ₩39,209 | ₩38,204 | ₩38,968 | +2.00% | 4.9만 |
|---|
| 2025.11.18 | ₩38,244 | ₩39,008 | ₩37,990 | ₩38,311 | +0.18% | 3.6만 |
|---|
| 2025.11.17 | ₩39,544 | ₩39,544 | ₩38,392 | ₩38,405 | -2.88% | 4만 |
|---|
| 2025.11.14 | ₩39,397 | ₩40,308 | ₩38,552 | ₩39,370 | -0.07% | 3.3만 |
|---|
| 2025.11.13 | ₩39,557 | ₩40,227 | ₩39,196 | ₩39,464 | -0.24% | 4.1만 |
|---|
| 2025.11.12 | ₩39,879 | ₩40,402 | ₩39,276 | ₩39,477 | -1.01% | 7.3만 |
|---|
| 2025.11.11 | ₩39,490 | ₩40,080 | ₩39,115 | ₩40,053 | +1.43% | 4.3만 |
|---|
| 2025.11.10 | ₩40,026 | ₩40,428 | ₩39,075 | ₩39,182 | -2.11% | 6.2만 |
|---|
| 2025.11.07 | ₩39,665 | ₩40,067 | ₩39,410 | ₩39,812 | +0.37% | 3만 |
|---|
| 2025.11.06 | ₩40,000 | ₩40,000 | ₩39,263 | ₩39,584 | -1.04% | 3.2만 |
|---|
| 2025.11.05 | ₩38,713 | ₩40,093 | ₩38,713 | ₩40,093 | +3.57% | 4.4만 |
|---|
| 2025.11.04 | ₩37,976 | ₩39,088 | ₩37,427 | ₩38,686 | +1.87% | 6.1만 |
|---|
| 2025.11.03 | ₩38,325 | ₩38,378 | ₩37,454 | ₩38,137 | -0.49% | 2.3만 |
|---|
| 2025.10.31 | ₩38,861 | ₩39,088 | ₩38,526 | ₩38,566 | -0.76% | 5.3만 |
|---|
| 2025.10.30 | ₩39,236 | ₩39,892 | ₩39,075 | ₩39,222 | -0.03% | 5.8만 |
|---|
| 2025.10.29 | ₩38,539 | ₩39,745 | ₩38,097 | ₩39,236 | +1.81% | 5만 |
|---|
| 2025.10.28 | ₩36,743 | ₩38,713 | ₩36,743 | ₩38,552 | +4.92% | 3.2만 |
|---|
| 2025.10.27 | ₩36,382 | ₩37,346 | ₩35,671 | ₩36,971 | +1.62% | 7.4만 |
|---|
| 2025.10.24 | ₩36,167 | ₩36,851 | ₩36,167 | ₩36,583 | +1.15% | 3.2만 |
|---|
| 2025.10.23 | ₩35,685 | ₩36,140 | ₩35,497 | ₩35,631 | -0.15% | 2.9만 |
|---|
| 2025.10.22 | ₩36,382 | ₩36,583 | ₩35,779 | ₩36,033 | -0.96% | 4.7만 |
|---|
| 2025.10.21 | ₩36,274 | ₩36,274 | ₩35,618 | ₩36,006 | -0.74% | 5만 |
|---|
| 2025.10.20 | ₩36,248 | ₩36,529 | ₩35,631 | ₩36,114 | -0.37% | 7.6만 |
|---|
| 2025.10.17 | ₩36,355 | ₩37,025 | ₩35,939 | ₩36,006 | -0.96% | 10.9만 |
|---|
| 2025.10.16 | ₩38,137 | ₩38,137 | ₩36,033 | ₩36,355 | -4.67% | 3.3만 |
|---|
| 2025.10.15 | ₩38,820 | ₩38,820 | ₩37,815 | ₩38,124 | -1.79% | 2.2만 |
|---|
| 2025.10.14 | ₩37,199 | ₩38,820 | ₩37,092 | ₩38,646 | +3.89% | 3.5만 |
|---|
| 2025.10.13 | ₩37,480 | ₩37,534 | ₩36,958 | ₩37,507 | +0.07% | 1.9만 |
|---|
| 2025.10.10 | ₩37,923 | ₩38,191 | ₩36,810 | ₩37,011 | -2.40% | 3.9만 |
|---|