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 | ₩52,515 | ₩54,040 | ₩51,833 | ₩52,047 | -0.89% | 3.9만 |
| 2026.10.08 | ₩52,675 | ₩53,746 | ₩52,328 | ₩53,130 | +0.86% | 4.4만 |
| 2026.10.07 | ₩52,207 | ₩52,742 | ₩51,753 | ₩52,595 | +0.74% | 4.1만 |
| 2026.10.06 | ₩52,930 | ₩53,344 | ₩52,756 | ₩52,809 | -0.23% | 3.1만 |
| 2026.10.05 | ₩53,478 | ₩53,478 | ₩52,167 | ₩52,689 | -1.48% | 6.2만 |
| 2026.10.02 | ₩52,889 | ₩53,572 | ₩52,782 | ₩53,184 | +0.56% | 3.8만 |
| 2026.10.01 | ₩52,047 | ₩52,515 | ₩51,405 | ₩52,435 | +0.75% | 4만 |
| 2026.09.30 | ₩52,542 | ₩52,903 | ₩51,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,234 |
| -0.59% |
| 5.3만 |
| 2026.09.29 | ₩53,170 | ₩53,398 | ₩52,047 | ₩52,395 | -1.46% | 3.5만 |
|---|
| 2026.09.28 | ₩53,291 | ₩53,625 | ₩53,010 | ₩53,197 | -0.18% | 3.8만 |
|---|
| 2026.09.25 | ₩52,903 | ₩53,705 | ₩52,903 | ₩53,371 | +0.88% | 2.4만 |
|---|
| 2026.09.24 | ₩52,930 | ₩53,211 | ₩52,635 | ₩53,037 | +0.20% | 3.6만 |
|---|
| 2026.09.23 | ₩53,398 | ₩53,625 | ₩52,395 | ₩52,702 | -1.30% | 3.3만 |
|---|
| 2026.09.22 | ₩53,853 | ₩54,120 | ₩53,117 | ₩53,518 | -0.62% | 5.2만 |
|---|
| 2026.09.21 | ₩53,759 | ₩54,067 | ₩53,451 | ₩53,505 | -0.47% | 4.2만 |
|---|
| 2026.09.18 | ₩53,692 | ₩54,080 | ₩52,970 | ₩53,759 | +0.12% | 11.1만 |
|---|
| 2026.09.17 | ₩54,722 | ₩54,722 | ₩53,986 | ₩54,000 | -1.32% | 2.7만 |
|---|
| 2026.09.16 | ₩54,856 | ₩55,083 | ₩52,903 | ₩54,294 | -1.02% | 4.8만 |
|---|
| 2026.09.15 | ₩54,816 | ₩55,150 | ₩54,535 | ₩54,963 | +0.27% | 5.7만 |
|---|
| 2026.09.14 | ₩54,615 | ₩55,123 | ₩54,174 | ₩54,628 | +0.02% | 3.9만 |
|---|
| 2026.09.11 | ₩54,949 | ₩54,949 | ₩53,786 | ₩54,481 | -0.85% | 5.5만 |
|---|
| 2026.09.10 | ₩53,906 | ₩54,669 | ₩53,438 | ₩54,669 | +1.41% | 4만 |
|---|
| 2026.09.09 | ₩53,906 | ₩54,468 | ₩53,652 | ₩54,000 | +0.17% | 4.7만 |
|---|
| 2026.09.08 | ₩54,655 | ₩55,016 | ₩54,294 | ₩54,428 | -0.42% | 8.4만 |
|---|
| 2026.09.04 | ₩54,133 | ₩55,123 | ₩54,133 | ₩54,949 | +1.51% | 3.2만 |
|---|
| 2026.09.03 | ₩54,441 | ₩54,575 | ₩54,040 | ₩54,455 | +0.02% | 2.7만 |
|---|
| 2026.09.02 | ₩53,144 | ₩54,334 | ₩52,916 | ₩54,013 | +1.64% | 6.1만 |
|---|
| 2026.09.01 | ₩52,916 | ₩53,318 | ₩52,381 | ₩52,729 | -0.35% | 4.8만 |
|---|
| 2026.08.31 | ₩53,491 | ₩53,933 | ₩52,689 | ₩52,997 | -0.93% | 4.2만 |
|---|
| 2026.08.28 | ₩53,505 | ₩54,200 | ₩53,251 | ₩53,291 | -0.40% | 5.1만 |
|---|
| 2026.08.27 | ₩52,742 | ₩53,518 | ₩52,288 | ₩53,277 | +1.01% | 4.3만 |
|---|
| 2026.08.26 | ₩52,863 | ₩53,384 | ₩52,328 | ₩52,823 | -0.08% | 4.3만 |
|---|
| 2026.08.25 | ₩53,090 | ₩53,090 | ₩52,448 | ₩52,782 | -0.58% | 3.2만 |
|---|
| 2026.08.24 | ₩53,491 | ₩54,080 | ₩52,916 | ₩53,037 | -0.85% | 4.1만 |
|---|
| 2026.08.21 | ₩53,331 | ₩54,040 | ₩52,542 | ₩53,398 | +0.13% | 11.2만 |
|---|
| 2026.08.20 | ₩52,863 | ₩53,465 | ₩52,568 | ₩53,063 | +0.38% | 4.6만 |
|---|
| 2026.08.19 | ₩54,762 | ₩55,150 | ₩52,903 | ₩53,130 | -2.98% | 6.5만 |
|---|
| 2026.08.18 | ₩54,776 | ₩55,444 | ₩54,227 | ₩54,374 | -0.73% | 4.1만 |
|---|
| 2026.08.17 | ₩54,735 | ₩55,284 | ₩53,933 | ₩54,588 | -0.27% | 7.9만 |
|---|
| 2026.08.14 | ₩54,749 | ₩56,367 | ₩54,575 | ₩54,856 | +0.20% | 5.9만 |
|---|
| 2026.08.13 | ₩54,735 | ₩55,377 | ₩54,682 | ₩54,896 | +0.29% | 4.2만 |
|---|
| 2026.08.12 | ₩54,414 | ₩55,016 | ₩53,598 | ₩54,495 | +0.15% | 7.8만 |
|---|
| 2026.08.11 | ₩53,478 | ₩54,468 | ₩53,478 | ₩54,147 | +1.25% | 4.4만 |
|---|
| 2026.08.10 | ₩53,960 | ₩54,481 | ₩52,970 | ₩53,277 | -1.26% | 6만 |
|---|
| 2026.08.07 | ₩54,896 | ₩54,909 | ₩54,120 | ₩54,174 | -1.32% | 4.9만 |
|---|
| 2026.08.06 | ₩54,829 | ₩55,391 | ₩54,053 | ₩54,669 | -0.29% | 5.3만 |
|---|
| 2026.08.05 | ₩54,214 | ₩54,816 | ₩53,986 | ₩54,481 | +0.49% | 3.8만 |
|---|
| 2026.08.04 | ₩54,107 | ₩54,735 | ₩53,063 | ₩54,160 | +0.10% | 7만 |
|---|
| 2026.08.03 | ₩54,428 | ₩55,123 | ₩53,772 | ₩54,026 | -0.74% | 8만 |
|---|
| 2026.07.31 | ₩54,388 | ₩55,163 | ₩53,639 | ₩54,521 | +0.25% | 5.7만 |
|---|
| 2026.07.30 | ₩54,923 | ₩55,083 | ₩53,946 | ₩54,388 | -0.97% | 4.9만 |
|---|
| 2026.07.29 | ₩54,628 | ₩55,645 | ₩54,281 | ₩54,909 | +0.51% | 7.5만 |
|---|
| 2026.07.28 | ₩55,377 | ₩55,832 | ₩54,548 | ₩54,816 | -1.01% | 7.2만 |
|---|
| 2026.07.27 | ₩54,388 | ₩55,632 | ₩53,558 | ₩55,056 | +1.23% | 20.2만 |
|---|
| 2026.07.24 | ₩51,405 | ₩56,983 | ₩51,405 | ₩56,020 | +8.98% | 7만 |
|---|
| 2026.07.23 | ₩54,883 | ₩55,806 | ₩54,307 | ₩55,806 | +1.68% | 6.2만 |
|---|
| 2026.07.22 | ₩55,979 | ₩56,180 | ₩54,642 | ₩55,471 | -0.91% | 7.9만 |
|---|
| 2026.07.21 | ₩55,484 | ₩56,341 | ₩53,946 | ₩55,993 | +0.92% | 7.3만 |
|---|
| 2026.07.20 | ₩56,421 | ₩56,635 | ₩54,695 | ₩55,739 | -1.21% | 8.7만 |
|---|
| 2026.07.17 | ₩56,809 | ₩57,183 | ₩55,779 | ₩56,341 | -0.82% | 5.5만 |
|---|
| 2026.07.16 | ₩55,605 | ₩57,692 | ₩54,909 | ₩57,317 | +3.08% | 7.1만 |
|---|
| 2026.07.15 | ₩55,204 | ₩56,260 | ₩54,789 | ₩55,605 | +0.73% | 8.1만 |
|---|
| 2026.07.14 | ₩55,217 | ₩55,846 | ₩54,842 | ₩54,949 | -0.48% | 6만 |
|---|
| 2026.07.13 | ₩54,949 | ₩55,698 | ₩54,575 | ₩55,217 | +0.49% | 7.4만 |
|---|
| 2026.07.10 | ₩54,535 | ₩55,043 | ₩54,240 | ₩54,949 | +0.76% | 2.9만 |
|---|
| 2026.07.09 | ₩53,625 | ₩54,976 | ₩53,291 | ₩54,535 | +1.70% | 2.8만 |
|---|
| 2026.07.08 | ₩54,120 | ₩54,388 | ₩53,130 | ₩53,625 | -0.91% | 5.4만 |
|---|
| 2026.07.07 | ₩55,030 | ₩55,284 | ₩54,414 | ₩54,508 | -0.95% | 3.2만 |
|---|
| 2026.07.06 | ₩55,003 | ₩55,538 | ₩54,147 | ₩54,655 | -0.63% | 4.2만 |
|---|
| 2026.07.02 | ₩55,886 | ₩56,407 | ₩54,508 | ₩54,963 | -1.65% | 4.9만 |
|---|
| 2026.07.01 | ₩54,615 | ₩55,886 | ₩54,267 | ₩55,752 | +2.08% | 3.4만 |
|---|
| 2026.06.30 | ₩54,214 | ₩55,137 | ₩53,853 | ₩54,521 | +0.57% | 9.4만 |
|---|
| 2026.06.29 | ₩54,749 | ₩54,749 | ₩53,304 | ₩54,388 | -0.66% | 5.2만 |
|---|
| 2026.06.26 | ₩54,334 | ₩55,190 | ₩53,398 | ₩54,936 | +1.11% | 29.4만 |
|---|
| 2026.06.25 | ₩54,120 | ₩54,655 | ₩53,545 | ₩54,067 | -0.10% | 5.8만 |
|---|
| 2026.06.24 | ₩54,040 | ₩54,842 | ₩51,445 | ₩54,388 | +0.64% | 7.9만 |
|---|
| 2026.06.23 | ₩52,662 | ₩54,334 | ₩52,247 | ₩54,240 | +3.00% | 12.8만 |
|---|
| 2026.06.22 | ₩52,930 | ₩54,026 | ₩47,164 | ₩52,582 | -0.66% | 9.5만 |
|---|
| 2026.06.18 | ₩53,438 | ₩54,174 | ₩52,542 | ₩52,849 | -1.10% | 6.6만 |
|---|
| 2026.06.17 | ₩52,863 | ₩53,946 | ₩52,114 | ₩52,796 | -0.13% | 4.8만 |
|---|
| 2026.06.16 | ₩53,398 | ₩54,227 | ₩52,943 | ₩53,130 | -0.50% | 5.6만 |
|---|
| 2026.06.15 | ₩54,521 | ₩55,137 | ₩53,144 | ₩53,264 | -2.31% | 5만 |
|---|
| 2026.06.12 | ₩54,026 | ₩54,602 | ₩53,224 | ₩54,414 | +0.72% | 5.1만 |
|---|
| 2026.06.11 | ₩53,960 | ₩55,043 | ₩50,830 | ₩53,839 | -0.22% | 5.8만 |
|---|
| 2026.06.10 | ₩53,425 | ₩54,521 | ₩53,144 | ₩53,746 | +0.60% | 5.8만 |
|---|
| 2026.06.09 | ₩52,702 | ₩54,267 | ₩52,702 | ₩52,997 | +0.56% | 3.9만 |
|---|
| 2026.06.08 | ₩52,181 | ₩53,130 | ₩52,140 | ₩52,395 | +0.41% | 5.8만 |
|---|
| 2026.06.05 | ₩52,020 | ₩53,077 | ₩51,766 | ₩52,288 | +0.51% | 4.3만 |
|---|
| 2026.06.04 | ₩50,937 | ₩52,274 | ₩50,522 | ₩52,047 | +2.18% | 3.6만 |
|---|
| 2026.06.03 | ₩51,044 | ₩51,204 | ₩50,254 | ₩50,268 | -1.52% | 7.1만 |
|---|
| 2026.06.02 | ₩50,134 | ₩51,324 | ₩50,134 | ₩51,258 | +2.24% | 2.9만 |
|---|
| 2026.06.01 | ₩50,428 | ₩51,177 | ₩49,907 | ₩50,402 | -0.05% | 6.4만 |
|---|
| 2026.05.29 | ₩50,977 | ₩51,686 | ₩50,616 | ₩50,803 | -0.34% | 9.4만 |
|---|
| 2026.05.28 | ₩51,338 | ₩51,686 | ₩50,803 | ₩51,244 | -0.18% | 4.9만 |
|---|
| 2026.05.27 | ₩51,686 | ₩52,167 | ₩51,164 | ₩51,365 | -0.62% | 6.1만 |
|---|
| 2026.05.26 | ₩51,231 | ₩51,512 | ₩50,789 | ₩51,418 | +0.37% | 5.2만 |
|---|
| 2026.05.22 | ₩51,592 | ₩51,619 | ₩50,910 | ₩51,084 | -0.99% | 7만 |
|---|
| 2026.05.21 | ₩50,656 | ₩51,699 | ₩50,575 | ₩51,498 | +1.66% | 7.9만 |
|---|
| 2026.05.20 | ₩50,723 | ₩51,993 | ₩50,723 | ₩51,177 | +0.90% | 7.8만 |
|---|
| 2026.05.19 | ₩50,816 | ₩51,204 | ₩50,495 | ₩50,696 | -0.24% | 8.3만 |
|---|
| 2026.05.18 | ₩50,054 | ₩50,963 | ₩49,505 | ₩50,816 | +1.52% | 9.1만 |
|---|
| 2026.05.15 | ₩49,572 | ₩50,107 | ₩49,184 | ₩49,853 | +0.57% | 9.1만 |
|---|
| 2026.05.14 | ₩49,519 | ₩50,656 | ₩49,519 | ₩50,107 | +1.19% | 5.1만 |
|---|
| 2026.05.13 | ₩49,586 | ₩50,562 | ₩49,331 | ₩49,412 | -0.35% | 5.5만 |
|---|
| 2026.05.12 | ₩50,000 | ₩50,562 | ₩49,158 | ₩49,880 | -0.24% | 8.6만 |
|---|
| 2026.05.11 | ₩50,749 | ₩50,830 | ₩49,626 | ₩50,214 | -1.05% | 7.7만 |
|---|
| 2026.05.08 | ₩50,375 | ₩51,097 | ₩50,080 | ₩50,803 | +0.85% | 6만 |
|---|
| 2026.05.07 | ₩49,291 | ₩50,616 | ₩48,823 | ₩50,509 | +2.47% | 5.2만 |
|---|
| 2026.05.06 | ₩49,158 | ₩50,468 | ₩49,158 | ₩49,291 | +0.27% | 3.4만 |
|---|
| 2026.05.05 | ₩47,860 | ₩49,238 | ₩47,860 | ₩48,957 | +2.29% | 2.5만 |
|---|
| 2026.05.04 | ₩48,194 | ₩48,796 | ₩47,914 | ₩47,914 | -0.58% | 3.1만 |
|---|
| 2026.05.01 | ₩48,582 | ₩49,438 | ₩48,368 | ₩48,903 | +0.66% | 2.7만 |
|---|
| 2026.04.30 | ₩47,298 | ₩48,475 | ₩47,191 | ₩48,261 | +2.04% | 4.3만 |
|---|
| 2026.04.29 | ₩48,984 | ₩49,358 | ₩46,870 | ₩47,486 | -3.06% | 4.6만 |
|---|
| 2026.04.28 | ₩49,813 | ₩50,027 | ₩48,917 | ₩49,372 | -0.89% | 5.3만 |
|---|
| 2026.04.27 | ₩48,596 | ₩49,746 | ₩48,596 | ₩49,599 | +2.06% | 4만 |
|---|
| 2026.04.24 | ₩48,007 | ₩48,689 | ₩47,445 | ₩48,515 | +1.06% | 6.7만 |
|---|
| 2026.04.23 | ₩47,860 | ₩48,395 | ₩47,619 | ₩48,235 | +0.78% | 2.4만 |
|---|
| 2026.04.22 | ₩48,061 | ₩48,542 | ₩47,619 | ₩47,887 | -0.36% | 4만 |
|---|
| 2026.04.21 | ₩49,224 | ₩49,746 | ₩47,793 | ₩48,047 | -2.39% | 4.4만 |
|---|
| 2026.04.20 | ₩49,452 | ₩50,161 | ₩49,372 | ₩49,385 | -0.14% | 5만 |
|---|
| 2026.04.17 | ₩48,542 | ₩50,602 | ₩48,542 | ₩49,759 | +2.51% | 8.8만 |
|---|
| 2026.04.16 | ₩47,686 | ₩48,462 | ₩47,512 | ₩47,753 | +0.14% | 4.6만 |
|---|
| 2026.04.15 | ₩48,181 | ₩48,636 | ₩47,606 | ₩47,967 | -0.44% | 3.7만 |
|---|
| 2026.04.14 | ₩48,114 | ₩49,077 | ₩47,780 | ₩48,275 | +0.33% | 5.5만 |
|---|
| 2026.04.13 | ₩48,301 | ₩48,542 | ₩47,726 | ₩48,275 | -0.06% | 3.4만 |
|---|
| 2026.04.10 | ₩48,689 | ₩48,689 | ₩47,753 | ₩48,449 | -0.49% | 3.7만 |
|---|
| 2026.04.09 | ₩47,432 | ₩49,091 | ₩47,271 | ₩48,930 | +3.16% | 4.5만 |
|---|
| 2026.04.08 | ₩47,673 | ₩48,128 | ₩47,151 | ₩47,499 | -0.36% | 4.3만 |
|---|
| 2026.04.07 | ₩46,242 | ₩46,456 | ₩45,854 | ₩46,295 | +0.12% | 3.5만 |
|---|
| 2026.04.06 | ₩45,238 | ₩46,148 | ₩45,024 | ₩46,014 | +1.71% | 3만 |
|---|
| 2026.04.02 | ₩44,984 | ₩45,680 | ₩44,436 | ₩45,466 | +1.07% | 3.1만 |
|---|
| 2026.04.01 | ₩45,613 | ₩46,349 | ₩45,599 | ₩45,599 | -0.03% | 2.3만 |
|---|
| 2026.03.31 | ₩45,452 | ₩45,733 | ₩44,797 | ₩45,372 | -0.18% | 4.5만 |
|---|
| 2026.03.30 | ₩44,784 | ₩45,332 | ₩44,369 | ₩45,011 | +0.51% | 4.3만 |
|---|
| 2026.03.27 | ₩44,677 | ₩44,784 | ₩43,914 | ₩44,556 | -0.27% | 5.4만 |
|---|
| 2026.03.26 | ₩44,543 | ₩45,131 | ₩44,436 | ₩44,850 | +0.69% | 3.2만 |
|---|
| 2026.03.25 | ₩45,359 | ₩45,773 | ₩44,409 | ₩44,717 | -1.42% | 4.8만 |
|---|
| 2026.03.24 | ₩44,302 | ₩45,466 | ₩44,302 | ₩44,810 | +1.15% | 3.4만 |
|---|
| 2026.03.23 | ₩44,396 | ₩45,854 | ₩43,700 | ₩44,543 | +0.33% | 9.3만 |
|---|
| 2026.03.20 | ₩44,101 | ₩44,275 | ₩43,125 | ₩43,406 | -1.58% | 10.5만 |
|---|
| 2026.03.19 | ₩42,697 | ₩44,382 | ₩41,948 | ₩44,088 | +3.26% | 4.3만 |
|---|
| 2026.03.18 | ₩43,606 | ₩43,606 | ₩42,657 | ₩43,071 | -1.23% | 6.6만 |
|---|
| 2026.03.17 | ₩44,476 | ₩45,024 | ₩43,085 | ₩43,780 | -1.56% | 6.5만 |
|---|
| 2026.03.16 | ₩44,730 | ₩44,957 | ₩44,008 | ₩44,329 | -0.90% | 2.5만 |
|---|
| 2026.03.13 | ₩44,596 | ₩45,091 | ₩43,152 | ₩44,101 | -1.11% | 4.3만 |
|---|
| 2026.03.12 | ₩43,245 | ₩44,596 | ₩42,737 | ₩44,235 | +2.29% | 3.7만 |
|---|
| 2026.03.11 | ₩44,690 | ₩44,984 | ₩43,941 | ₩44,195 | -1.11% | 2.7만 |
|---|
| 2026.03.10 | ₩44,476 | ₩46,041 | ₩44,275 | ₩45,225 | +1.68% | 5.7만 |
|---|
| 2026.03.09 | ₩44,436 | ₩45,158 | ₩43,473 | ₩44,810 | +0.84% | 7.7만 |
|---|
| 2026.03.06 | ₩45,225 | ₩45,265 | ₩42,951 | ₩45,198 | -0.06% | 4.8만 |
|---|
| 2026.03.05 | ₩46,977 | ₩47,338 | ₩45,840 | ₩46,242 | -1.57% | 5.1만 |
|---|
| 2026.03.04 | ₩48,235 | ₩48,275 | ₩46,830 | ₩47,472 | -1.58% | 4.7만 |
|---|
| 2026.03.03 | ₩47,258 | ₩48,021 | ₩46,175 | ₩47,593 | +0.71% | 5만 |
|---|
| 2026.03.02 | ₩47,017 | ₩49,104 | ₩44,743 | ₩48,342 | +2.82% | 6.3만 |
|---|
| 2026.02.27 | ₩49,278 | ₩49,599 | ₩48,128 | ₩48,128 | -2.33% | 9.5만 |
|---|
| 2026.02.26 | ₩49,505 | ₩50,816 | ₩49,198 | ₩49,866 | +0.73% | 7.9만 |
|---|
| 2026.02.25 | ₩48,609 | ₩49,907 | ₩48,609 | ₩49,693 | +2.23% | 6.2만 |
|---|
| 2026.02.24 | ₩48,221 | ₩49,532 | ₩48,034 | ₩48,194 | -0.06% | 5.6만 |
|---|
| 2026.02.23 | ₩49,907 | ₩50,602 | ₩48,021 | ₩48,275 | -3.27% | 7.6만 |
|---|
| 2026.02.20 | ₩49,492 | ₩50,843 | ₩49,438 | ₩50,214 | +1.46% | 6.9만 |
|---|
| 2026.02.19 | ₩49,144 | ₩49,893 | ₩49,104 | ₩49,599 | +0.93% | 6.9만 |
|---|
| 2026.02.18 | ₩50,843 | ₩51,632 | ₩49,224 | ₩49,532 | -2.58% | 10.2만 |
|---|
| 2026.02.17 | ₩50,094 | ₩51,498 | ₩50,040 | ₩50,843 | +1.50% | 7.3만 |
|---|
| 2026.02.13 | ₩49,639 | ₩50,896 | ₩48,984 | ₩49,853 | +0.43% | 7.5만 |
|---|
| 2026.02.12 | ₩49,652 | ₩50,549 | ₩48,489 | ₩49,559 | -0.19% | 10.5만 |
|---|
| 2026.02.11 | ₩49,305 | ₩50,803 | ₩48,823 | ₩49,331 | +0.05% | 8.8만 |
|---|
| 2026.02.10 | ₩49,412 | ₩49,813 | ₩48,154 | ₩49,091 | -0.65% | 5.8만 |
|---|
| 2026.02.09 | ₩50,361 | ₩50,669 | ₩49,305 | ₩49,358 | -1.99% | 4.3만 |
|---|
| 2026.02.06 | ₩51,044 | ₩51,592 | ₩50,228 | ₩50,669 | -0.73% | 10.6만 |
|---|
| 2026.02.05 | ₩50,709 | ₩51,351 | ₩50,134 | ₩50,723 | +0.03% | 6만 |
|---|
| 2026.02.04 | ₩49,693 | ₩51,512 | ₩49,465 | ₩50,709 | +2.05% | 11.5만 |
|---|
| 2026.02.03 | ₩50,348 | ₩51,445 | ₩48,489 | ₩49,358 | -1.97% | 11.2만 |
|---|
| 2026.02.02 | ₩48,021 | ₩50,830 | ₩48,021 | ₩49,666 | +3.43% | 17.9만 |
|---|
| 2026.01.30 | ₩46,362 | ₩47,499 | ₩45,506 | ₩47,365 | +2.16% | 8.8만 |
|---|
| 2026.01.29 | ₩44,717 | ₩46,242 | ₩44,717 | ₩46,215 | +3.35% | 10.2만 |
|---|
| 2026.01.28 | ₩44,917 | ₩45,506 | ₩44,088 | ₩44,422 | -1.10% | 7.9만 |
|---|
| 2026.01.27 | ₩45,653 | ₩45,880 | ₩44,864 | ₩45,091 | -1.23% | 6.8만 |
|---|
| 2026.01.26 | ₩46,456 | ₩47,365 | ₩45,880 | ₩45,880 | -1.24% | 8.7만 |
|---|
| 2026.01.23 | ₩48,502 | ₩48,663 | ₩46,750 | ₩46,870 | -3.36% | 5.2만 |
|---|
| 2026.01.22 | ₩48,649 | ₩49,211 | ₩47,405 | ₩48,703 | +0.11% | 4.5만 |
|---|
| 2026.01.21 | ₩46,469 | ₩48,542 | ₩46,322 | ₩48,542 | +4.46% | 8.5만 |
|---|
| 2026.01.20 | ₩45,947 | ₩46,803 | ₩44,008 | ₩46,108 | +0.35% | 8.2만 |
|---|
| 2026.01.16 | ₩46,830 | ₩47,486 | ₩44,636 | ₩46,884 | +0.11% | 7.6만 |
|---|
| 2026.01.15 | ₩45,680 | ₩47,258 | ₩44,730 | ₩46,884 | +2.64% | 5.3만 |
|---|
| 2026.01.14 | ₩45,385 | ₩45,961 | ₩44,998 | ₩45,920 | +1.18% | 5.6만 |
|---|
| 2026.01.13 | ₩45,345 | ₩45,787 | ₩44,462 | ₩45,439 | +0.21% | 5.7만 |
|---|
| 2026.01.12 | ₩45,238 | ₩45,706 | ₩45,118 | ₩45,479 | +0.53% | 4.1만 |
|---|
| 2026.01.09 | ₩45,907 | ₩46,696 | ₩45,252 | ₩45,479 | -0.93% | 6.9만 |
|---|
| 2026.01.08 | ₩45,051 | ₩46,415 | ₩45,051 | ₩46,014 | +2.14% | 5.3만 |
|---|
| 2026.01.07 | ₩45,158 | ₩45,573 | ₩44,784 | ₩45,399 | +0.53% | 6.5만 |
|---|
| 2026.01.06 | ₩44,369 | ₩45,011 | ₩44,034 | ₩44,824 | +1.03% | 6.6만 |
|---|
| 2026.01.05 | ₩43,245 | ₩45,305 | ₩43,245 | ₩44,690 | +3.34% | 11.1만 |
|---|
| 2026.01.02 | ₩43,874 | ₩44,075 | ₩43,152 | ₩43,379 | -1.13% | 4.3만 |
|---|
| 2025.12.31 | ₩44,289 | ₩44,289 | ₩43,192 | ₩43,713 | -1.30% | 5.7만 |
|---|
| 2025.12.30 | ₩43,647 | ₩44,369 | ₩42,938 | ₩43,847 | +0.46% | 4.8만 |
|---|
| 2025.12.29 | ₩44,449 | ₩44,677 | ₩43,981 | ₩43,981 | -1.05% | 3.5만 |
|---|
| 2025.12.26 | ₩44,743 | ₩45,011 | ₩44,141 | ₩44,329 | -0.93% | 3.9만 |
|---|
| 2025.12.24 | ₩44,008 | ₩45,051 | ₩44,008 | ₩44,636 | +1.43% | 4만 |
|---|
| 2025.12.23 | ₩44,021 | ₩44,730 | ₩44,021 | ₩44,141 | +0.27% | 4만 |
|---|
| 2025.12.22 | ₩44,864 | ₩45,359 | ₩44,222 | ₩44,275 | -1.31% | 3.2만 |
|---|
| 2025.12.19 | ₩45,426 | ₩45,787 | ₩44,382 | ₩44,677 | -1.65% | 9.3만 |
|---|
| 2025.12.18 | ₩45,760 | ₩45,827 | ₩45,319 | ₩45,466 | -0.64% | 6.3만 |
|---|
| 2025.12.17 | ₩45,813 | ₩45,907 | ₩45,345 | ₩45,479 | -0.73% | 4.3만 |
|---|
| 2025.12.16 | ₩46,108 | ₩46,108 | ₩45,479 | ₩45,559 | -1.19% | 7.5만 |
|---|
| 2025.12.15 | ₩45,787 | ₩46,429 | ₩45,479 | ₩45,787 | 0.00% | 6.5만 |
|---|
| 2025.12.12 | ₩45,492 | ₩46,148 | ₩45,265 | ₩45,586 | +0.21% | 4만 |
|---|
| 2025.12.11 | ₩45,920 | ₩46,255 | ₩45,225 | ₩45,492 | -0.93% | 4.9만 |
|---|
| 2025.12.10 | ₩44,141 | ₩46,389 | ₩44,141 | ₩45,867 | +3.91% | 6.3만 |
|---|
| 2025.12.09 | ₩43,125 | ₩43,861 | ₩43,125 | ₩43,606 | +1.12% | 2.8만 |
|---|
| 2025.12.08 | ₩42,991 | ₩43,687 | ₩42,938 | ₩43,085 | +0.22% | 5.3만 |
|---|
| 2025.12.05 | ₩43,566 | ₩43,566 | ₩42,790 | ₩43,031 | -1.23% | 3.3만 |
|---|
| 2025.12.04 | ₩43,606 | ₩43,606 | ₩42,576 | ₩43,299 | -0.71% | 4.1만 |
|---|
| 2025.12.03 | ₩42,055 | ₩43,901 | ₩42,055 | ₩43,713 | +3.94% | 6.1만 |
|---|
| 2025.12.02 | ₩42,456 | ₩42,456 | ₩41,587 | ₩41,734 | -1.70% | 2.7만 |
|---|
| 2025.12.01 | ₩41,667 | ₩42,309 | ₩41,627 | ₩42,095 | +1.03% | 3만 |
|---|
| 2025.11.28 | ₩41,573 | ₩41,720 | ₩41,252 | ₩41,546 | -0.06% | 2.5만 |
|---|
| 2025.11.26 | ₩41,332 | ₩42,095 | ₩41,266 | ₩41,613 | +0.68% | 3.8만 |
|---|
| 2025.11.25 | ₩40,650 | ₩41,841 | ₩40,650 | ₩41,466 | +2.01% | 3만 |
|---|
| 2025.11.24 | ₩40,062 | ₩40,690 | ₩39,259 | ₩40,276 | +0.53% | 3.4만 |
|---|
| 2025.11.21 | ₩38,818 | ₩40,517 | ₩38,630 | ₩40,129 | +3.38% | 6.7만 |
|---|
| 2025.11.20 | ₩39,446 | ₩39,794 | ₩38,778 | ₩38,871 | -1.46% | 3.2만 |
|---|
| 2025.11.19 | ₩38,136 | ₩39,139 | ₩38,136 | ₩38,898 | +2.00% | 4.9만 |
|---|
| 2025.11.18 | ₩38,176 | ₩38,938 | ₩37,922 | ₩38,243 | +0.18% | 3.6만 |
|---|
| 2025.11.17 | ₩39,473 | ₩39,473 | ₩38,323 | ₩38,336 | -2.88% | 4만 |
|---|
| 2025.11.14 | ₩39,326 | ₩40,236 | ₩38,483 | ₩39,299 | -0.07% | 3.3만 |
|---|
| 2025.11.13 | ₩39,487 | ₩40,155 | ₩39,125 | ₩39,393 | -0.24% | 4.1만 |
|---|
| 2025.11.12 | ₩39,808 | ₩40,329 | ₩39,206 | ₩39,406 | -1.01% | 7.3만 |
|---|
| 2025.11.11 | ₩39,420 | ₩40,008 | ₩39,045 | ₩39,981 | +1.43% | 4.3만 |
|---|
| 2025.11.10 | ₩39,955 | ₩40,356 | ₩39,005 | ₩39,112 | -2.11% | 6.2만 |
|---|
| 2025.11.07 | ₩39,594 | ₩39,995 | ₩39,339 | ₩39,741 | +0.37% | 3만 |
|---|
| 2025.11.06 | ₩39,928 | ₩39,928 | ₩39,192 | ₩39,513 | -1.04% | 3.2만 |
|---|
| 2025.11.05 | ₩38,644 | ₩40,022 | ₩38,644 | ₩40,022 | +3.57% | 4.4만 |
|---|
| 2025.11.04 | ₩37,908 | ₩39,018 | ₩37,360 | ₩38,617 | +1.87% | 6.1만 |
|---|
| 2025.11.03 | ₩38,256 | ₩38,309 | ₩37,386 | ₩38,069 | -0.49% | 2.3만 |
|---|
| 2025.10.31 | ₩38,791 | ₩39,018 | ₩38,457 | ₩38,497 | -0.76% | 5.3만 |
|---|
| 2025.10.30 | ₩39,166 | ₩39,821 | ₩39,005 | ₩39,152 | -0.03% | 5.8만 |
|---|
| 2025.10.29 | ₩38,470 | ₩39,674 | ₩38,029 | ₩39,166 | +1.81% | 5만 |
|---|
| 2025.10.28 | ₩36,678 | ₩38,644 | ₩36,678 | ₩38,483 | +4.92% | 3.2만 |
|---|
| 2025.10.27 | ₩36,316 | ₩37,279 | ₩35,607 | ₩36,905 | +1.62% | 7.4만 |
|---|
| 2025.10.24 | ₩36,102 | ₩36,785 | ₩36,102 | ₩36,517 | +1.15% | 3.2만 |
|---|
| 2025.10.23 | ₩35,621 | ₩36,076 | ₩35,434 | ₩35,567 | -0.15% | 2.9만 |
|---|
| 2025.10.22 | ₩36,316 | ₩36,517 | ₩35,714 | ₩35,969 | -0.96% | 4.7만 |
|---|
| 2025.10.21 | ₩36,209 | ₩36,209 | ₩35,554 | ₩35,942 | -0.74% | 5만 |
|---|
| 2025.10.20 | ₩36,183 | ₩36,464 | ₩35,567 | ₩36,049 | -0.37% | 7.6만 |
|---|
| 2025.10.17 | ₩36,290 | ₩36,958 | ₩35,875 | ₩35,942 | -0.96% | 10.9만 |
|---|
| 2025.10.16 | ₩38,069 | ₩38,069 | ₩35,969 | ₩36,290 | -4.67% | 3.3만 |
|---|
| 2025.10.15 | ₩38,751 | ₩38,751 | ₩37,748 | ₩38,055 | -1.79% | 2.2만 |
|---|
| 2025.10.14 | ₩37,132 | ₩38,751 | ₩37,025 | ₩38,577 | +3.89% | 3.5만 |
|---|
| 2025.10.13 | ₩37,413 | ₩37,467 | ₩36,892 | ₩37,440 | +0.07% | 1.9만 |
|---|
| 2025.10.10 | ₩37,855 | ₩38,122 | ₩36,744 | ₩36,945 | -2.40% | 3.9만 |
|---|