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 | ₩52,463 | ₩53,987 | ₩51,782 | ₩51,995 | -0.89% | 3.9만 |
| 2026.10.08 | ₩52,623 | ₩53,693 | ₩52,276 | ₩53,078 | +0.86% | 4.4만 |
| 2026.10.07 | ₩52,156 | ₩52,690 | ₩51,701 | ₩52,543 | +0.74% | 4.1만 |
| 2026.10.06 | ₩52,877 | ₩53,292 | ₩52,704 | ₩52,757 | -0.23% | 3.1만 |
| 2026.10.05 | ₩53,425 | ₩53,425 | ₩52,116 | ₩52,637 | -1.48% | 6.2만 |
| 2026.10.02 | ₩52,837 | ₩53,519 | ₩52,730 | ₩53,131 | +0.56% | 3.8만 |
| 2026.10.01 | ₩51,995 | ₩52,463 | ₩51,354 | ₩52,383 | +0.75% | 4만 |
| 2026.09.30 | ₩52,490 | ₩52,851 | ₩51,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,183 |
| -0.59% |
| 5.3만 |
| 2026.09.29 | ₩53,118 | ₩53,345 | ₩51,995 | ₩52,343 | -1.46% | 3.5만 |
|---|
| 2026.09.28 | ₩53,238 | ₩53,572 | ₩52,958 | ₩53,145 | -0.18% | 3.8만 |
|---|
| 2026.09.25 | ₩52,851 | ₩53,652 | ₩52,851 | ₩53,318 | +0.88% | 2.4만 |
|---|
| 2026.09.24 | ₩52,877 | ₩53,158 | ₩52,583 | ₩52,984 | +0.20% | 3.6만 |
|---|
| 2026.09.23 | ₩53,345 | ₩53,572 | ₩52,343 | ₩52,650 | -1.30% | 3.3만 |
|---|
| 2026.09.22 | ₩53,799 | ₩54,067 | ₩53,064 | ₩53,465 | -0.62% | 5.2만 |
|---|
| 2026.09.21 | ₩53,706 | ₩54,013 | ₩53,399 | ₩53,452 | -0.47% | 4.2만 |
|---|
| 2026.09.18 | ₩53,639 | ₩54,027 | ₩52,917 | ₩53,706 | +0.12% | 11.1만 |
|---|
| 2026.09.17 | ₩54,668 | ₩54,668 | ₩53,933 | ₩53,946 | -1.32% | 2.7만 |
|---|
| 2026.09.16 | ₩54,802 | ₩55,029 | ₩52,851 | ₩54,240 | -1.02% | 4.8만 |
|---|
| 2026.09.15 | ₩54,762 | ₩55,096 | ₩54,481 | ₩54,909 | +0.27% | 5.7만 |
|---|
| 2026.09.14 | ₩54,561 | ₩55,069 | ₩54,120 | ₩54,574 | +0.02% | 3.9만 |
|---|
| 2026.09.11 | ₩54,895 | ₩54,895 | ₩53,733 | ₩54,427 | -0.85% | 5.5만 |
|---|
| 2026.09.10 | ₩53,853 | ₩54,615 | ₩53,385 | ₩54,615 | +1.41% | 4만 |
|---|
| 2026.09.09 | ₩53,853 | ₩54,414 | ₩53,599 | ₩53,946 | +0.17% | 4.7만 |
|---|
| 2026.09.08 | ₩54,601 | ₩54,962 | ₩54,240 | ₩54,374 | -0.42% | 8.4만 |
|---|
| 2026.09.04 | ₩54,080 | ₩55,069 | ₩54,080 | ₩54,895 | +1.51% | 3.2만 |
|---|
| 2026.09.03 | ₩54,387 | ₩54,521 | ₩53,987 | ₩54,401 | +0.02% | 2.7만 |
|---|
| 2026.09.02 | ₩53,091 | ₩54,281 | ₩52,864 | ₩53,960 | +1.64% | 6.1만 |
|---|
| 2026.09.01 | ₩52,864 | ₩53,265 | ₩52,330 | ₩52,677 | -0.35% | 4.8만 |
|---|
| 2026.08.31 | ₩53,439 | ₩53,880 | ₩52,637 | ₩52,944 | -0.93% | 4.2만 |
|---|
| 2026.08.28 | ₩53,452 | ₩54,147 | ₩53,198 | ₩53,238 | -0.40% | 5.1만 |
|---|
| 2026.08.27 | ₩52,690 | ₩53,465 | ₩52,236 | ₩53,225 | +1.01% | 4.3만 |
|---|
| 2026.08.26 | ₩52,811 | ₩53,332 | ₩52,276 | ₩52,770 | -0.08% | 4.3만 |
|---|
| 2026.08.25 | ₩53,038 | ₩53,038 | ₩52,396 | ₩52,730 | -0.58% | 3.2만 |
|---|
| 2026.08.24 | ₩53,439 | ₩54,027 | ₩52,864 | ₩52,984 | -0.85% | 4.1만 |
|---|
| 2026.08.21 | ₩53,278 | ₩53,987 | ₩52,490 | ₩53,345 | +0.13% | 11.2만 |
|---|
| 2026.08.20 | ₩52,811 | ₩53,412 | ₩52,517 | ₩53,011 | +0.38% | 4.6만 |
|---|
| 2026.08.19 | ₩54,708 | ₩55,096 | ₩52,851 | ₩53,078 | -2.98% | 6.5만 |
|---|
| 2026.08.18 | ₩54,721 | ₩55,390 | ₩54,174 | ₩54,321 | -0.73% | 4.1만 |
|---|
| 2026.08.17 | ₩54,681 | ₩55,229 | ₩53,880 | ₩54,534 | -0.27% | 7.9만 |
|---|
| 2026.08.14 | ₩54,695 | ₩56,312 | ₩54,521 | ₩54,802 | +0.20% | 5.9만 |
|---|
| 2026.08.13 | ₩54,681 | ₩55,323 | ₩54,628 | ₩54,842 | +0.29% | 4.2만 |
|---|
| 2026.08.12 | ₩54,361 | ₩54,962 | ₩53,546 | ₩54,441 | +0.15% | 7.8만 |
|---|
| 2026.08.11 | ₩53,425 | ₩54,414 | ₩53,425 | ₩54,093 | +1.25% | 4.4만 |
|---|
| 2026.08.10 | ₩53,906 | ₩54,427 | ₩52,917 | ₩53,225 | -1.26% | 6만 |
|---|
| 2026.08.07 | ₩54,842 | ₩54,855 | ₩54,067 | ₩54,120 | -1.32% | 4.9만 |
|---|
| 2026.08.06 | ₩54,775 | ₩55,336 | ₩54,000 | ₩54,615 | -0.29% | 5.3만 |
|---|
| 2026.08.05 | ₩54,160 | ₩54,762 | ₩53,933 | ₩54,427 | +0.49% | 3.8만 |
|---|
| 2026.08.04 | ₩54,053 | ₩54,681 | ₩53,011 | ₩54,107 | +0.10% | 7만 |
|---|
| 2026.08.03 | ₩54,374 | ₩55,069 | ₩53,719 | ₩53,973 | -0.74% | 8만 |
|---|
| 2026.07.31 | ₩54,334 | ₩55,109 | ₩53,586 | ₩54,468 | +0.25% | 5.7만 |
|---|
| 2026.07.30 | ₩54,868 | ₩55,029 | ₩53,893 | ₩54,334 | -0.97% | 4.9만 |
|---|
| 2026.07.29 | ₩54,574 | ₩55,590 | ₩54,227 | ₩54,855 | +0.51% | 7.5만 |
|---|
| 2026.07.28 | ₩55,323 | ₩55,777 | ₩54,494 | ₩54,762 | -1.01% | 7.2만 |
|---|
| 2026.07.27 | ₩54,334 | ₩55,577 | ₩53,505 | ₩55,002 | +1.23% | 20.2만 |
|---|
| 2026.07.24 | ₩51,354 | ₩56,926 | ₩51,354 | ₩55,964 | +8.98% | 7만 |
|---|
| 2026.07.23 | ₩54,828 | ₩55,750 | ₩54,254 | ₩55,750 | +1.68% | 6.2만 |
|---|
| 2026.07.22 | ₩55,924 | ₩56,125 | ₩54,588 | ₩55,416 | -0.91% | 7.9만 |
|---|
| 2026.07.21 | ₩55,430 | ₩56,285 | ₩53,893 | ₩55,938 | +0.92% | 7.3만 |
|---|
| 2026.07.20 | ₩56,365 | ₩56,579 | ₩54,641 | ₩55,684 | -1.21% | 8.7만 |
|---|
| 2026.07.17 | ₩56,753 | ₩57,127 | ₩55,724 | ₩56,285 | -0.82% | 5.5만 |
|---|
| 2026.07.16 | ₩55,550 | ₩57,635 | ₩54,855 | ₩57,260 | +3.08% | 7.1만 |
|---|
| 2026.07.15 | ₩55,149 | ₩56,205 | ₩54,735 | ₩55,550 | +0.73% | 8.1만 |
|---|
| 2026.07.14 | ₩55,162 | ₩55,791 | ₩54,788 | ₩54,895 | -0.48% | 6만 |
|---|
| 2026.07.13 | ₩54,895 | ₩55,644 | ₩54,521 | ₩55,162 | +0.49% | 7.4만 |
|---|
| 2026.07.10 | ₩54,481 | ₩54,989 | ₩54,187 | ₩54,895 | +0.76% | 2.9만 |
|---|
| 2026.07.09 | ₩53,572 | ₩54,922 | ₩53,238 | ₩54,481 | +1.70% | 2.8만 |
|---|
| 2026.07.08 | ₩54,067 | ₩54,334 | ₩53,078 | ₩53,572 | -0.91% | 5.4만 |
|---|
| 2026.07.07 | ₩54,975 | ₩55,229 | ₩54,361 | ₩54,454 | -0.95% | 3.2만 |
|---|
| 2026.07.06 | ₩54,949 | ₩55,483 | ₩54,093 | ₩54,601 | -0.63% | 4.2만 |
|---|
| 2026.07.02 | ₩55,831 | ₩56,352 | ₩54,454 | ₩54,909 | -1.65% | 4.9만 |
|---|
| 2026.07.01 | ₩54,561 | ₩55,831 | ₩54,214 | ₩55,697 | +2.08% | 3.4만 |
|---|
| 2026.06.30 | ₩54,160 | ₩55,082 | ₩53,799 | ₩54,468 | +0.57% | 9.4만 |
|---|
| 2026.06.29 | ₩54,695 | ₩54,695 | ₩53,252 | ₩54,334 | -0.66% | 5.2만 |
|---|
| 2026.06.26 | ₩54,281 | ₩55,136 | ₩53,345 | ₩54,882 | +1.11% | 29.4만 |
|---|
| 2026.06.25 | ₩54,067 | ₩54,601 | ₩53,492 | ₩54,013 | -0.10% | 5.8만 |
|---|
| 2026.06.24 | ₩53,987 | ₩54,788 | ₩51,394 | ₩54,334 | +0.64% | 7.9만 |
|---|
| 2026.06.23 | ₩52,610 | ₩54,281 | ₩52,196 | ₩54,187 | +3.00% | 12.8만 |
|---|
| 2026.06.22 | ₩52,877 | ₩53,973 | ₩47,118 | ₩52,530 | -0.66% | 9.5만 |
|---|
| 2026.06.18 | ₩53,385 | ₩54,120 | ₩52,490 | ₩52,797 | -1.10% | 6.6만 |
|---|
| 2026.06.17 | ₩52,811 | ₩53,893 | ₩52,062 | ₩52,744 | -0.13% | 4.8만 |
|---|
| 2026.06.16 | ₩53,345 | ₩54,174 | ₩52,891 | ₩53,078 | -0.50% | 5.6만 |
|---|
| 2026.06.15 | ₩54,468 | ₩55,082 | ₩53,091 | ₩53,211 | -2.31% | 5만 |
|---|
| 2026.06.12 | ₩53,973 | ₩54,548 | ₩53,171 | ₩54,361 | +0.72% | 5.1만 |
|---|
| 2026.06.11 | ₩53,906 | ₩54,989 | ₩50,779 | ₩53,786 | -0.22% | 5.8만 |
|---|
| 2026.06.10 | ₩53,372 | ₩54,468 | ₩53,091 | ₩53,693 | +0.60% | 5.8만 |
|---|
| 2026.06.09 | ₩52,650 | ₩54,214 | ₩52,650 | ₩52,944 | +0.56% | 3.9만 |
|---|
| 2026.06.08 | ₩52,129 | ₩53,078 | ₩52,089 | ₩52,343 | +0.41% | 5.8만 |
|---|
| 2026.06.05 | ₩51,969 | ₩53,024 | ₩51,715 | ₩52,236 | +0.51% | 4.3만 |
|---|
| 2026.06.04 | ₩50,886 | ₩52,223 | ₩50,472 | ₩51,995 | +2.18% | 3.6만 |
|---|
| 2026.06.03 | ₩50,993 | ₩51,154 | ₩50,205 | ₩50,218 | -1.52% | 7.1만 |
|---|
| 2026.06.02 | ₩50,085 | ₩51,274 | ₩50,085 | ₩51,207 | +2.24% | 2.9만 |
|---|
| 2026.06.01 | ₩50,379 | ₩51,127 | ₩49,857 | ₩50,352 | -0.05% | 6.4만 |
|---|
| 2026.05.29 | ₩50,926 | ₩51,635 | ₩50,566 | ₩50,753 | -0.34% | 9.4만 |
|---|
| 2026.05.28 | ₩51,287 | ₩51,635 | ₩50,753 | ₩51,194 | -0.18% | 4.9만 |
|---|
| 2026.05.27 | ₩51,635 | ₩52,116 | ₩51,113 | ₩51,314 | -0.62% | 6.1만 |
|---|
| 2026.05.26 | ₩51,180 | ₩51,461 | ₩50,739 | ₩51,367 | +0.37% | 5.2만 |
|---|
| 2026.05.22 | ₩51,541 | ₩51,568 | ₩50,860 | ₩51,033 | -0.99% | 7만 |
|---|
| 2026.05.21 | ₩50,606 | ₩51,648 | ₩50,526 | ₩51,448 | +1.66% | 7.9만 |
|---|
| 2026.05.20 | ₩50,672 | ₩51,942 | ₩50,672 | ₩51,127 | +0.90% | 7.8만 |
|---|
| 2026.05.19 | ₩50,766 | ₩51,154 | ₩50,445 | ₩50,646 | -0.24% | 8.3만 |
|---|
| 2026.05.18 | ₩50,004 | ₩50,913 | ₩49,456 | ₩50,766 | +1.52% | 9.1만 |
|---|
| 2026.05.15 | ₩49,523 | ₩50,058 | ₩49,136 | ₩49,804 | +0.57% | 9.1만 |
|---|
| 2026.05.14 | ₩49,470 | ₩50,606 | ₩49,470 | ₩50,058 | +1.19% | 5.1만 |
|---|
| 2026.05.13 | ₩49,537 | ₩50,512 | ₩49,283 | ₩49,363 | -0.35% | 5.5만 |
|---|
| 2026.05.12 | ₩49,951 | ₩50,512 | ₩49,109 | ₩49,831 | -0.24% | 8.6만 |
|---|
| 2026.05.11 | ₩50,699 | ₩50,779 | ₩49,577 | ₩50,165 | -1.05% | 7.7만 |
|---|
| 2026.05.08 | ₩50,325 | ₩51,047 | ₩50,031 | ₩50,753 | +0.85% | 6만 |
|---|
| 2026.05.07 | ₩49,243 | ₩50,566 | ₩48,775 | ₩50,459 | +2.47% | 5.2만 |
|---|
| 2026.05.06 | ₩49,109 | ₩50,419 | ₩49,109 | ₩49,243 | +0.27% | 3.4만 |
|---|
| 2026.05.05 | ₩47,813 | ₩49,189 | ₩47,813 | ₩48,909 | +2.29% | 2.5만 |
|---|
| 2026.05.04 | ₩48,147 | ₩48,748 | ₩47,866 | ₩47,866 | -0.58% | 3.1만 |
|---|
| 2026.05.01 | ₩48,534 | ₩49,390 | ₩48,321 | ₩48,855 | +0.66% | 2.7만 |
|---|
| 2026.04.30 | ₩47,252 | ₩48,428 | ₩47,145 | ₩48,214 | +2.04% | 4.3만 |
|---|
| 2026.04.29 | ₩48,935 | ₩49,309 | ₩46,824 | ₩47,439 | -3.06% | 4.6만 |
|---|
| 2026.04.28 | ₩49,764 | ₩49,978 | ₩48,868 | ₩49,323 | -0.89% | 5.3만 |
|---|
| 2026.04.27 | ₩48,548 | ₩49,697 | ₩48,548 | ₩49,550 | +2.06% | 4만 |
|---|
| 2026.04.24 | ₩47,960 | ₩48,641 | ₩47,399 | ₩48,468 | +1.06% | 6.7만 |
|---|
| 2026.04.23 | ₩47,813 | ₩48,347 | ₩47,572 | ₩48,187 | +0.78% | 2.4만 |
|---|
| 2026.04.22 | ₩48,013 | ₩48,494 | ₩47,572 | ₩47,840 | -0.36% | 4만 |
|---|
| 2026.04.21 | ₩49,176 | ₩49,697 | ₩47,746 | ₩48,000 | -2.39% | 4.4만 |
|---|
| 2026.04.20 | ₩49,403 | ₩50,111 | ₩49,323 | ₩49,336 | -0.14% | 5만 |
|---|
| 2026.04.17 | ₩48,494 | ₩50,552 | ₩48,494 | ₩49,710 | +2.51% | 8.8만 |
|---|
| 2026.04.16 | ₩47,639 | ₩48,414 | ₩47,465 | ₩47,706 | +0.14% | 4.6만 |
|---|
| 2026.04.15 | ₩48,134 | ₩48,588 | ₩47,559 | ₩47,920 | -0.44% | 3.7만 |
|---|
| 2026.04.14 | ₩48,067 | ₩49,029 | ₩47,733 | ₩48,227 | +0.33% | 5.5만 |
|---|
| 2026.04.13 | ₩48,254 | ₩48,494 | ₩47,679 | ₩48,227 | -0.06% | 3.4만 |
|---|
| 2026.04.10 | ₩48,641 | ₩48,641 | ₩47,706 | ₩48,401 | -0.49% | 3.7만 |
|---|
| 2026.04.09 | ₩47,385 | ₩49,042 | ₩47,225 | ₩48,882 | +3.16% | 4.5만 |
|---|
| 2026.04.08 | ₩47,626 | ₩48,080 | ₩47,105 | ₩47,452 | -0.36% | 4.3만 |
|---|
| 2026.04.07 | ₩46,196 | ₩46,410 | ₩45,808 | ₩46,249 | +0.12% | 3.5만 |
|---|
| 2026.04.06 | ₩45,194 | ₩46,102 | ₩44,980 | ₩45,969 | +1.71% | 3만 |
|---|
| 2026.04.02 | ₩44,940 | ₩45,635 | ₩44,392 | ₩45,421 | +1.07% | 3.1만 |
|---|
| 2026.04.01 | ₩45,568 | ₩46,303 | ₩45,554 | ₩45,554 | -0.03% | 2.3만 |
|---|
| 2026.03.31 | ₩45,407 | ₩45,688 | ₩44,753 | ₩45,327 | -0.18% | 4.5만 |
|---|
| 2026.03.30 | ₩44,739 | ₩45,287 | ₩44,325 | ₩44,966 | +0.51% | 4.3만 |
|---|
| 2026.03.27 | ₩44,632 | ₩44,739 | ₩43,871 | ₩44,512 | -0.27% | 5.4만 |
|---|
| 2026.03.26 | ₩44,499 | ₩45,087 | ₩44,392 | ₩44,806 | +0.69% | 3.2만 |
|---|
| 2026.03.25 | ₩45,314 | ₩45,728 | ₩44,365 | ₩44,673 | -1.42% | 4.8만 |
|---|
| 2026.03.24 | ₩44,258 | ₩45,421 | ₩44,258 | ₩44,766 | +1.15% | 3.4만 |
|---|
| 2026.03.23 | ₩44,352 | ₩45,808 | ₩43,657 | ₩44,499 | +0.33% | 9.3만 |
|---|
| 2026.03.20 | ₩44,058 | ₩44,232 | ₩43,082 | ₩43,363 | -1.58% | 10.5만 |
|---|
| 2026.03.19 | ₩42,655 | ₩44,338 | ₩41,906 | ₩44,044 | +3.26% | 4.3만 |
|---|
| 2026.03.18 | ₩43,563 | ₩43,563 | ₩42,615 | ₩43,029 | -1.23% | 6.6만 |
|---|
| 2026.03.17 | ₩44,432 | ₩44,980 | ₩43,042 | ₩43,737 | -1.56% | 6.5만 |
|---|
| 2026.03.16 | ₩44,686 | ₩44,913 | ₩43,964 | ₩44,285 | -0.90% | 2.5만 |
|---|
| 2026.03.13 | ₩44,552 | ₩45,047 | ₩43,109 | ₩44,058 | -1.11% | 4.3만 |
|---|
| 2026.03.12 | ₩43,203 | ₩44,552 | ₩42,695 | ₩44,191 | +2.29% | 3.7만 |
|---|
| 2026.03.11 | ₩44,646 | ₩44,940 | ₩43,897 | ₩44,151 | -1.11% | 2.7만 |
|---|
| 2026.03.10 | ₩44,432 | ₩45,995 | ₩44,232 | ₩45,180 | +1.68% | 5.7만 |
|---|
| 2026.03.09 | ₩44,392 | ₩45,113 | ₩43,430 | ₩44,766 | +0.84% | 7.7만 |
|---|
| 2026.03.06 | ₩45,180 | ₩45,220 | ₩42,909 | ₩45,154 | -0.06% | 4.8만 |
|---|
| 2026.03.05 | ₩46,931 | ₩47,292 | ₩45,795 | ₩46,196 | -1.57% | 5.1만 |
|---|
| 2026.03.04 | ₩48,187 | ₩48,227 | ₩46,784 | ₩47,425 | -1.58% | 4.7만 |
|---|
| 2026.03.03 | ₩47,211 | ₩47,973 | ₩46,129 | ₩47,546 | +0.71% | 5만 |
|---|
| 2026.03.02 | ₩46,971 | ₩49,056 | ₩44,699 | ₩48,294 | +2.82% | 6.3만 |
|---|
| 2026.02.27 | ₩49,229 | ₩49,550 | ₩48,080 | ₩48,080 | -2.33% | 9.5만 |
|---|
| 2026.02.26 | ₩49,456 | ₩50,766 | ₩49,149 | ₩49,817 | +0.73% | 7.9만 |
|---|
| 2026.02.25 | ₩48,561 | ₩49,857 | ₩48,561 | ₩49,644 | +2.23% | 6.2만 |
|---|
| 2026.02.24 | ₩48,174 | ₩49,483 | ₩47,987 | ₩48,147 | -0.06% | 5.6만 |
|---|
| 2026.02.23 | ₩49,857 | ₩50,552 | ₩47,973 | ₩48,227 | -3.27% | 7.6만 |
|---|
| 2026.02.20 | ₩49,443 | ₩50,793 | ₩49,390 | ₩50,165 | +1.46% | 6.9만 |
|---|
| 2026.02.19 | ₩49,096 | ₩49,844 | ₩49,056 | ₩49,550 | +0.93% | 6.9만 |
|---|
| 2026.02.18 | ₩50,793 | ₩51,581 | ₩49,176 | ₩49,483 | -2.58% | 10.2만 |
|---|
| 2026.02.17 | ₩50,044 | ₩51,448 | ₩49,991 | ₩50,793 | +1.50% | 7.3만 |
|---|
| 2026.02.13 | ₩49,590 | ₩50,846 | ₩48,935 | ₩49,804 | +0.43% | 7.5만 |
|---|
| 2026.02.12 | ₩49,603 | ₩50,499 | ₩48,441 | ₩49,510 | -0.19% | 10.5만 |
|---|
| 2026.02.11 | ₩49,256 | ₩50,753 | ₩48,775 | ₩49,283 | +0.05% | 8.8만 |
|---|
| 2026.02.10 | ₩49,363 | ₩49,764 | ₩48,107 | ₩49,042 | -0.65% | 5.8만 |
|---|
| 2026.02.09 | ₩50,312 | ₩50,619 | ₩49,256 | ₩49,309 | -1.99% | 4.3만 |
|---|
| 2026.02.06 | ₩50,993 | ₩51,541 | ₩50,178 | ₩50,619 | -0.73% | 10.6만 |
|---|
| 2026.02.05 | ₩50,659 | ₩51,301 | ₩50,085 | ₩50,672 | +0.03% | 6만 |
|---|
| 2026.02.04 | ₩49,644 | ₩51,461 | ₩49,416 | ₩50,659 | +2.05% | 11.5만 |
|---|
| 2026.02.03 | ₩50,298 | ₩51,394 | ₩48,441 | ₩49,309 | -1.97% | 11.2만 |
|---|
| 2026.02.02 | ₩47,973 | ₩50,779 | ₩47,973 | ₩49,617 | +3.43% | 17.9만 |
|---|
| 2026.01.30 | ₩46,316 | ₩47,452 | ₩45,461 | ₩47,318 | +2.16% | 8.8만 |
|---|
| 2026.01.29 | ₩44,673 | ₩46,196 | ₩44,673 | ₩46,169 | +3.35% | 10.2만 |
|---|
| 2026.01.28 | ₩44,873 | ₩45,461 | ₩44,044 | ₩44,379 | -1.10% | 7.9만 |
|---|
| 2026.01.27 | ₩45,608 | ₩45,835 | ₩44,820 | ₩45,047 | -1.23% | 6.8만 |
|---|
| 2026.01.26 | ₩46,410 | ₩47,318 | ₩45,835 | ₩45,835 | -1.24% | 8.7만 |
|---|
| 2026.01.23 | ₩48,454 | ₩48,615 | ₩46,704 | ₩46,824 | -3.36% | 5.2만 |
|---|
| 2026.01.22 | ₩48,601 | ₩49,162 | ₩47,358 | ₩48,655 | +0.11% | 4.5만 |
|---|
| 2026.01.21 | ₩46,423 | ₩48,494 | ₩46,276 | ₩48,494 | +4.46% | 8.5만 |
|---|
| 2026.01.20 | ₩45,902 | ₩46,757 | ₩43,964 | ₩46,062 | +0.35% | 8.2만 |
|---|
| 2026.01.16 | ₩46,784 | ₩47,439 | ₩44,592 | ₩46,837 | +0.11% | 7.6만 |
|---|
| 2026.01.15 | ₩45,635 | ₩47,211 | ₩44,686 | ₩46,837 | +2.64% | 5.3만 |
|---|
| 2026.01.14 | ₩45,341 | ₩45,915 | ₩44,953 | ₩45,875 | +1.18% | 5.6만 |
|---|
| 2026.01.13 | ₩45,301 | ₩45,742 | ₩44,419 | ₩45,394 | +0.21% | 5.7만 |
|---|
| 2026.01.12 | ₩45,194 | ₩45,661 | ₩45,073 | ₩45,434 | +0.53% | 4.1만 |
|---|
| 2026.01.09 | ₩45,862 | ₩46,650 | ₩45,207 | ₩45,434 | -0.93% | 6.9만 |
|---|
| 2026.01.08 | ₩45,007 | ₩46,370 | ₩45,007 | ₩45,969 | +2.14% | 5.3만 |
|---|
| 2026.01.07 | ₩45,113 | ₩45,528 | ₩44,739 | ₩45,354 | +0.53% | 6.5만 |
|---|
| 2026.01.06 | ₩44,325 | ₩44,966 | ₩43,991 | ₩44,779 | +1.03% | 6.6만 |
|---|
| 2026.01.05 | ₩43,203 | ₩45,260 | ₩43,203 | ₩44,646 | +3.34% | 11.1만 |
|---|
| 2026.01.02 | ₩43,831 | ₩44,031 | ₩43,109 | ₩43,336 | -1.13% | 4.3만 |
|---|
| 2025.12.31 | ₩44,245 | ₩44,245 | ₩43,149 | ₩43,670 | -1.30% | 5.7만 |
|---|
| 2025.12.30 | ₩43,603 | ₩44,325 | ₩42,895 | ₩43,804 | +0.46% | 4.8만 |
|---|
| 2025.12.29 | ₩44,405 | ₩44,632 | ₩43,938 | ₩43,938 | -1.05% | 3.5만 |
|---|
| 2025.12.26 | ₩44,699 | ₩44,966 | ₩44,098 | ₩44,285 | -0.93% | 3.9만 |
|---|
| 2025.12.24 | ₩43,964 | ₩45,007 | ₩43,964 | ₩44,592 | +1.43% | 4만 |
|---|
| 2025.12.23 | ₩43,978 | ₩44,686 | ₩43,978 | ₩44,098 | +0.27% | 4만 |
|---|
| 2025.12.22 | ₩44,820 | ₩45,314 | ₩44,178 | ₩44,232 | -1.31% | 3.2만 |
|---|
| 2025.12.19 | ₩45,381 | ₩45,742 | ₩44,338 | ₩44,632 | -1.65% | 9.3만 |
|---|
| 2025.12.18 | ₩45,715 | ₩45,782 | ₩45,274 | ₩45,421 | -0.64% | 6.3만 |
|---|
| 2025.12.17 | ₩45,768 | ₩45,862 | ₩45,301 | ₩45,434 | -0.73% | 4.3만 |
|---|
| 2025.12.16 | ₩46,062 | ₩46,062 | ₩45,434 | ₩45,514 | -1.19% | 7.5만 |
|---|
| 2025.12.15 | ₩45,742 | ₩46,383 | ₩45,434 | ₩45,742 | 0.00% | 6.5만 |
|---|
| 2025.12.12 | ₩45,448 | ₩46,102 | ₩45,220 | ₩45,541 | +0.21% | 4만 |
|---|
| 2025.12.11 | ₩45,875 | ₩46,209 | ₩45,180 | ₩45,448 | -0.93% | 4.9만 |
|---|
| 2025.12.10 | ₩44,098 | ₩46,343 | ₩44,098 | ₩45,822 | +3.91% | 6.3만 |
|---|
| 2025.12.09 | ₩43,082 | ₩43,817 | ₩43,082 | ₩43,563 | +1.12% | 2.8만 |
|---|
| 2025.12.08 | ₩42,949 | ₩43,644 | ₩42,895 | ₩43,042 | +0.22% | 5.3만 |
|---|
| 2025.12.05 | ₩43,523 | ₩43,523 | ₩42,748 | ₩42,989 | -1.23% | 3.3만 |
|---|
| 2025.12.04 | ₩43,563 | ₩43,563 | ₩42,534 | ₩43,256 | -0.71% | 4.1만 |
|---|
| 2025.12.03 | ₩42,013 | ₩43,857 | ₩42,013 | ₩43,670 | +3.94% | 6.1만 |
|---|
| 2025.12.02 | ₩42,414 | ₩42,414 | ₩41,546 | ₩41,693 | -1.70% | 2.7만 |
|---|
| 2025.12.01 | ₩41,626 | ₩42,267 | ₩41,586 | ₩42,053 | +1.03% | 3만 |
|---|
| 2025.11.28 | ₩41,532 | ₩41,679 | ₩41,211 | ₩41,505 | -0.06% | 2.5만 |
|---|
| 2025.11.26 | ₩41,292 | ₩42,053 | ₩41,225 | ₩41,572 | +0.68% | 3.8만 |
|---|
| 2025.11.25 | ₩40,610 | ₩41,799 | ₩40,610 | ₩41,425 | +2.01% | 3만 |
|---|
| 2025.11.24 | ₩40,022 | ₩40,650 | ₩39,220 | ₩40,236 | +0.53% | 3.4만 |
|---|
| 2025.11.21 | ₩38,779 | ₩40,477 | ₩38,592 | ₩40,089 | +3.38% | 6.7만 |
|---|
| 2025.11.20 | ₩39,407 | ₩39,755 | ₩38,739 | ₩38,833 | -1.46% | 3.2만 |
|---|
| 2025.11.19 | ₩38,098 | ₩39,100 | ₩38,098 | ₩38,860 | +2.00% | 4.9만 |
|---|
| 2025.11.18 | ₩38,138 | ₩38,900 | ₩37,884 | ₩38,205 | +0.18% | 3.6만 |
|---|
| 2025.11.17 | ₩39,434 | ₩39,434 | ₩38,285 | ₩38,298 | -2.88% | 4만 |
|---|
| 2025.11.14 | ₩39,287 | ₩40,196 | ₩38,445 | ₩39,260 | -0.07% | 3.3만 |
|---|
| 2025.11.13 | ₩39,448 | ₩40,116 | ₩39,087 | ₩39,354 | -0.24% | 4.1만 |
|---|
| 2025.11.12 | ₩39,768 | ₩40,289 | ₩39,167 | ₩39,367 | -1.01% | 7.3만 |
|---|
| 2025.11.11 | ₩39,381 | ₩39,969 | ₩39,007 | ₩39,942 | +1.43% | 4.3만 |
|---|
| 2025.11.10 | ₩39,915 | ₩40,316 | ₩38,967 | ₩39,073 | -2.11% | 6.2만 |
|---|
| 2025.11.07 | ₩39,554 | ₩39,955 | ₩39,301 | ₩39,701 | +0.37% | 3만 |
|---|
| 2025.11.06 | ₩39,889 | ₩39,889 | ₩39,154 | ₩39,474 | -1.04% | 3.2만 |
|---|
| 2025.11.05 | ₩38,606 | ₩39,982 | ₩38,606 | ₩39,982 | +3.57% | 4.4만 |
|---|
| 2025.11.04 | ₩37,871 | ₩38,980 | ₩37,323 | ₩38,579 | +1.87% | 6.1만 |
|---|
| 2025.11.03 | ₩38,218 | ₩38,272 | ₩37,350 | ₩38,031 | -0.49% | 2.3만 |
|---|
| 2025.10.31 | ₩38,753 | ₩38,980 | ₩38,419 | ₩38,459 | -0.76% | 5.3만 |
|---|
| 2025.10.30 | ₩39,127 | ₩39,782 | ₩38,967 | ₩39,114 | -0.03% | 5.8만 |
|---|
| 2025.10.29 | ₩38,432 | ₩39,635 | ₩37,991 | ₩39,127 | +1.81% | 5만 |
|---|
| 2025.10.28 | ₩36,641 | ₩38,606 | ₩36,641 | ₩38,445 | +4.92% | 3.2만 |
|---|
| 2025.10.27 | ₩36,281 | ₩37,243 | ₩35,572 | ₩36,869 | +1.62% | 7.4만 |
|---|
| 2025.10.24 | ₩36,067 | ₩36,748 | ₩36,067 | ₩36,481 | +1.15% | 3.2만 |
|---|
| 2025.10.23 | ₩35,586 | ₩36,040 | ₩35,399 | ₩35,532 | -0.15% | 2.9만 |
|---|
| 2025.10.22 | ₩36,281 | ₩36,481 | ₩35,679 | ₩35,933 | -0.96% | 4.7만 |
|---|
| 2025.10.21 | ₩36,174 | ₩36,174 | ₩35,519 | ₩35,906 | -0.74% | 5만 |
|---|
| 2025.10.20 | ₩36,147 | ₩36,428 | ₩35,532 | ₩36,013 | -0.37% | 7.6만 |
|---|
| 2025.10.17 | ₩36,254 | ₩36,922 | ₩35,840 | ₩35,906 | -0.96% | 10.9만 |
|---|
| 2025.10.16 | ₩38,031 | ₩38,031 | ₩35,933 | ₩36,254 | -4.67% | 3.3만 |
|---|
| 2025.10.15 | ₩38,713 | ₩38,713 | ₩37,710 | ₩38,018 | -1.79% | 2.2만 |
|---|
| 2025.10.14 | ₩37,096 | ₩38,713 | ₩36,989 | ₩38,539 | +3.89% | 3.5만 |
|---|
| 2025.10.13 | ₩37,376 | ₩37,430 | ₩36,855 | ₩37,403 | +0.07% | 1.9만 |
|---|
| 2025.10.10 | ₩37,817 | ₩38,085 | ₩36,708 | ₩36,909 | -2.40% | 3.9만 |
|---|