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 | ₩52,584 | ₩54,111 | ₩51,901 | ₩52,115 | -0.89% | 3.9만 |
| 2026.10.08 | ₩52,745 | ₩53,816 | ₩52,397 | ₩53,200 | +0.86% | 4.4만 |
| 2026.10.07 | ₩52,276 | ₩52,812 | ₩51,821 | ₩52,664 | +0.74% | 4.1만 |
| 2026.10.06 | ₩52,999 | ₩53,414 | ₩52,825 | ₩52,879 | -0.23% | 3.1만 |
| 2026.10.05 | ₩53,548 | ₩53,548 | ₩52,236 | ₩52,758 | -1.48% | 6.2만 |
| 2026.10.02 | ₩52,959 | ₩53,642 | ₩52,852 | ₩53,254 | +0.56% | 3.8만 |
| 2026.10.01 | ₩52,115 | ₩52,584 | ₩51,472 | ₩52,504 | +0.75% | 4만 |
| 2026.09.30 | ₩52,611 | ₩52,972 | ₩51,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,303 |
| -0.59% |
| 5.3만 |
| 2026.09.29 | ₩53,240 | ₩53,468 | ₩52,115 | ₩52,464 | -1.46% | 3.5만 |
|---|
| 2026.09.28 | ₩53,361 | ₩53,696 | ₩53,080 | ₩53,267 | -0.18% | 3.8만 |
|---|
| 2026.09.25 | ₩52,972 | ₩53,776 | ₩52,972 | ₩53,441 | +0.88% | 2.4만 |
|---|
| 2026.09.24 | ₩52,999 | ₩53,281 | ₩52,705 | ₩53,106 | +0.20% | 3.6만 |
|---|
| 2026.09.23 | ₩53,468 | ₩53,696 | ₩52,464 | ₩52,772 | -1.30% | 3.3만 |
|---|
| 2026.09.22 | ₩53,923 | ₩54,191 | ₩53,187 | ₩53,589 | -0.62% | 5.2만 |
|---|
| 2026.09.21 | ₩53,830 | ₩54,138 | ₩53,522 | ₩53,575 | -0.47% | 4.2만 |
|---|
| 2026.09.18 | ₩53,763 | ₩54,151 | ₩53,039 | ₩53,830 | +0.12% | 11.1만 |
|---|
| 2026.09.17 | ₩54,794 | ₩54,794 | ₩54,057 | ₩54,071 | -1.32% | 2.7만 |
|---|
| 2026.09.16 | ₩54,928 | ₩55,156 | ₩52,972 | ₩54,365 | -1.02% | 4.8만 |
|---|
| 2026.09.15 | ₩54,888 | ₩55,223 | ₩54,607 | ₩55,035 | +0.27% | 5.7만 |
|---|
| 2026.09.14 | ₩54,687 | ₩55,196 | ₩54,245 | ₩54,700 | +0.02% | 3.9만 |
|---|
| 2026.09.11 | ₩55,022 | ₩55,022 | ₩53,856 | ₩54,553 | -0.85% | 5.5만 |
|---|
| 2026.09.10 | ₩53,977 | ₩54,740 | ₩53,508 | ₩54,740 | +1.41% | 4만 |
|---|
| 2026.09.09 | ₩53,977 | ₩54,540 | ₩53,723 | ₩54,071 | +0.17% | 4.7만 |
|---|
| 2026.09.08 | ₩54,727 | ₩55,089 | ₩54,365 | ₩54,499 | -0.42% | 8.4만 |
|---|
| 2026.09.04 | ₩54,205 | ₩55,196 | ₩54,205 | ₩55,022 | +1.51% | 3.2만 |
|---|
| 2026.09.03 | ₩54,513 | ₩54,647 | ₩54,111 | ₩54,526 | +0.02% | 2.7만 |
|---|
| 2026.09.02 | ₩53,214 | ₩54,406 | ₩52,986 | ₩54,084 | +1.64% | 6.1만 |
|---|
| 2026.09.01 | ₩52,986 | ₩53,388 | ₩52,450 | ₩52,798 | -0.35% | 4.8만 |
|---|
| 2026.08.31 | ₩53,562 | ₩54,004 | ₩52,758 | ₩53,066 | -0.93% | 4.2만 |
|---|
| 2026.08.28 | ₩53,575 | ₩54,272 | ₩53,321 | ₩53,361 | -0.40% | 5.1만 |
|---|
| 2026.08.27 | ₩52,812 | ₩53,589 | ₩52,356 | ₩53,348 | +1.01% | 4.3만 |
|---|
| 2026.08.26 | ₩52,932 | ₩53,455 | ₩52,397 | ₩52,892 | -0.08% | 4.3만 |
|---|
| 2026.08.25 | ₩53,160 | ₩53,160 | ₩52,517 | ₩52,852 | -0.58% | 3.2만 |
|---|
| 2026.08.24 | ₩53,562 | ₩54,151 | ₩52,986 | ₩53,106 | -0.85% | 4.1만 |
|---|
| 2026.08.21 | ₩53,401 | ₩54,111 | ₩52,611 | ₩53,468 | +0.13% | 11.2만 |
|---|
| 2026.08.20 | ₩52,932 | ₩53,535 | ₩52,638 | ₩53,133 | +0.38% | 4.6만 |
|---|
| 2026.08.19 | ₩54,834 | ₩55,223 | ₩52,972 | ₩53,200 | -2.98% | 6.5만 |
|---|
| 2026.08.18 | ₩54,848 | ₩55,517 | ₩54,298 | ₩54,446 | -0.73% | 4.1만 |
|---|
| 2026.08.17 | ₩54,807 | ₩55,357 | ₩54,004 | ₩54,660 | -0.27% | 7.9만 |
|---|
| 2026.08.14 | ₩54,821 | ₩56,441 | ₩54,647 | ₩54,928 | +0.20% | 5.9만 |
|---|
| 2026.08.13 | ₩54,807 | ₩55,450 | ₩54,754 | ₩54,968 | +0.29% | 4.2만 |
|---|
| 2026.08.12 | ₩54,486 | ₩55,089 | ₩53,669 | ₩54,566 | +0.15% | 7.8만 |
|---|
| 2026.08.11 | ₩53,548 | ₩54,540 | ₩53,548 | ₩54,218 | +1.25% | 4.4만 |
|---|
| 2026.08.10 | ₩54,031 | ₩54,553 | ₩53,039 | ₩53,348 | -1.26% | 6만 |
|---|
| 2026.08.07 | ₩54,968 | ₩54,982 | ₩54,191 | ₩54,245 | -1.32% | 4.9만 |
|---|
| 2026.08.06 | ₩54,901 | ₩55,464 | ₩54,124 | ₩54,740 | -0.29% | 5.3만 |
|---|
| 2026.08.05 | ₩54,285 | ₩54,888 | ₩54,057 | ₩54,553 | +0.49% | 3.8만 |
|---|
| 2026.08.04 | ₩54,178 | ₩54,807 | ₩53,133 | ₩54,231 | +0.10% | 7만 |
|---|
| 2026.08.03 | ₩54,499 | ₩55,196 | ₩53,843 | ₩54,098 | -0.74% | 8만 |
|---|
| 2026.07.31 | ₩54,459 | ₩55,236 | ₩53,709 | ₩54,593 | +0.25% | 5.7만 |
|---|
| 2026.07.30 | ₩54,995 | ₩55,156 | ₩54,017 | ₩54,459 | -0.97% | 4.9만 |
|---|
| 2026.07.29 | ₩54,700 | ₩55,718 | ₩54,352 | ₩54,982 | +0.51% | 7.5만 |
|---|
| 2026.07.28 | ₩55,450 | ₩55,906 | ₩54,620 | ₩54,888 | -1.01% | 7.2만 |
|---|
| 2026.07.27 | ₩54,459 | ₩55,705 | ₩53,629 | ₩55,129 | +1.23% | 20.2만 |
|---|
| 2026.07.24 | ₩51,472 | ₩57,058 | ₩51,472 | ₩56,093 | +8.98% | 7만 |
|---|
| 2026.07.23 | ₩54,955 | ₩55,879 | ₩54,379 | ₩55,879 | +1.68% | 6.2만 |
|---|
| 2026.07.22 | ₩56,053 | ₩56,254 | ₩54,714 | ₩55,544 | -0.91% | 7.9만 |
|---|
| 2026.07.21 | ₩55,557 | ₩56,415 | ₩54,017 | ₩56,066 | +0.92% | 7.3만 |
|---|
| 2026.07.20 | ₩56,495 | ₩56,709 | ₩54,767 | ₩55,812 | -1.21% | 8.7만 |
|---|
| 2026.07.17 | ₩56,883 | ₩57,258 | ₩55,852 | ₩56,415 | -0.82% | 5.5만 |
|---|
| 2026.07.16 | ₩55,678 | ₩57,767 | ₩54,982 | ₩57,392 | +3.08% | 7.1만 |
|---|
| 2026.07.15 | ₩55,276 | ₩56,334 | ₩54,861 | ₩55,678 | +0.73% | 8.1만 |
|---|
| 2026.07.14 | ₩55,290 | ₩55,919 | ₩54,915 | ₩55,022 | -0.48% | 6만 |
|---|
| 2026.07.13 | ₩55,022 | ₩55,772 | ₩54,647 | ₩55,290 | +0.49% | 7.4만 |
|---|
| 2026.07.10 | ₩54,607 | ₩55,115 | ₩54,312 | ₩55,022 | +0.76% | 2.9만 |
|---|
| 2026.07.09 | ₩53,696 | ₩55,049 | ₩53,361 | ₩54,607 | +1.70% | 2.8만 |
|---|
| 2026.07.08 | ₩54,191 | ₩54,459 | ₩53,200 | ₩53,696 | -0.91% | 5.4만 |
|---|
| 2026.07.07 | ₩55,102 | ₩55,357 | ₩54,486 | ₩54,580 | -0.95% | 3.2만 |
|---|
| 2026.07.06 | ₩55,075 | ₩55,611 | ₩54,218 | ₩54,727 | -0.63% | 4.2만 |
|---|
| 2026.07.02 | ₩55,959 | ₩56,482 | ₩54,580 | ₩55,035 | -1.65% | 4.9만 |
|---|
| 2026.07.01 | ₩54,687 | ₩55,959 | ₩54,339 | ₩55,825 | +2.08% | 3.4만 |
|---|
| 2026.06.30 | ₩54,285 | ₩55,209 | ₩53,923 | ₩54,593 | +0.57% | 9.4만 |
|---|
| 2026.06.29 | ₩54,821 | ₩54,821 | ₩53,374 | ₩54,459 | -0.66% | 5.2만 |
|---|
| 2026.06.26 | ₩54,406 | ₩55,263 | ₩53,468 | ₩55,008 | +1.11% | 29.4만 |
|---|
| 2026.06.25 | ₩54,191 | ₩54,727 | ₩53,615 | ₩54,138 | -0.10% | 5.8만 |
|---|
| 2026.06.24 | ₩54,111 | ₩54,915 | ₩51,513 | ₩54,459 | +0.64% | 7.9만 |
|---|
| 2026.06.23 | ₩52,731 | ₩54,406 | ₩52,316 | ₩54,312 | +3.00% | 12.8만 |
|---|
| 2026.06.22 | ₩52,999 | ₩54,098 | ₩47,227 | ₩52,651 | -0.66% | 9.5만 |
|---|
| 2026.06.18 | ₩53,508 | ₩54,245 | ₩52,611 | ₩52,919 | -1.10% | 6.6만 |
|---|
| 2026.06.17 | ₩52,932 | ₩54,017 | ₩52,182 | ₩52,865 | -0.13% | 4.8만 |
|---|
| 2026.06.16 | ₩53,468 | ₩54,298 | ₩53,013 | ₩53,200 | -0.50% | 5.6만 |
|---|
| 2026.06.15 | ₩54,593 | ₩55,209 | ₩53,214 | ₩53,334 | -2.31% | 5만 |
|---|
| 2026.06.12 | ₩54,098 | ₩54,673 | ₩53,294 | ₩54,486 | +0.72% | 5.1만 |
|---|
| 2026.06.11 | ₩54,031 | ₩55,115 | ₩50,896 | ₩53,910 | -0.22% | 5.8만 |
|---|
| 2026.06.10 | ₩53,495 | ₩54,593 | ₩53,214 | ₩53,816 | +0.60% | 5.8만 |
|---|
| 2026.06.09 | ₩52,772 | ₩54,339 | ₩52,772 | ₩53,066 | +0.56% | 3.9만 |
|---|
| 2026.06.08 | ₩52,249 | ₩53,200 | ₩52,209 | ₩52,464 | +0.41% | 5.8만 |
|---|
| 2026.06.05 | ₩52,088 | ₩53,147 | ₩51,834 | ₩52,356 | +0.51% | 4.3만 |
|---|
| 2026.06.04 | ₩51,004 | ₩52,343 | ₩50,588 | ₩52,115 | +2.18% | 3.6만 |
|---|
| 2026.06.03 | ₩51,111 | ₩51,271 | ₩50,321 | ₩50,334 | -1.52% | 7.1만 |
|---|
| 2026.06.02 | ₩50,200 | ₩51,392 | ₩50,200 | ₩51,325 | +2.24% | 2.9만 |
|---|
| 2026.06.01 | ₩50,495 | ₩51,245 | ₩49,972 | ₩50,468 | -0.05% | 6.4만 |
|---|
| 2026.05.29 | ₩51,044 | ₩51,754 | ₩50,682 | ₩50,870 | -0.34% | 9.4만 |
|---|
| 2026.05.28 | ₩51,405 | ₩51,754 | ₩50,870 | ₩51,312 | -0.18% | 4.9만 |
|---|
| 2026.05.27 | ₩51,754 | ₩52,236 | ₩51,231 | ₩51,432 | -0.62% | 6.1만 |
|---|
| 2026.05.26 | ₩51,298 | ₩51,580 | ₩50,856 | ₩51,486 | +0.37% | 5.2만 |
|---|
| 2026.05.22 | ₩51,660 | ₩51,687 | ₩50,977 | ₩51,151 | -0.99% | 7만 |
|---|
| 2026.05.21 | ₩50,722 | ₩51,767 | ₩50,642 | ₩51,566 | +1.66% | 7.9만 |
|---|
| 2026.05.20 | ₩50,789 | ₩52,062 | ₩50,789 | ₩51,245 | +0.90% | 7.8만 |
|---|
| 2026.05.19 | ₩50,883 | ₩51,271 | ₩50,562 | ₩50,763 | -0.24% | 8.3만 |
|---|
| 2026.05.18 | ₩50,120 | ₩51,030 | ₩49,570 | ₩50,883 | +1.52% | 9.1만 |
|---|
| 2026.05.15 | ₩49,637 | ₩50,173 | ₩49,249 | ₩49,919 | +0.57% | 9.1만 |
|---|
| 2026.05.14 | ₩49,584 | ₩50,722 | ₩49,584 | ₩50,173 | +1.19% | 5.1만 |
|---|
| 2026.05.13 | ₩49,651 | ₩50,629 | ₩49,396 | ₩49,477 | -0.35% | 5.5만 |
|---|
| 2026.05.12 | ₩50,066 | ₩50,629 | ₩49,222 | ₩49,945 | -0.24% | 8.6만 |
|---|
| 2026.05.11 | ₩50,816 | ₩50,896 | ₩49,691 | ₩50,280 | -1.05% | 7.7만 |
|---|
| 2026.05.08 | ₩50,441 | ₩51,164 | ₩50,146 | ₩50,870 | +0.85% | 6만 |
|---|
| 2026.05.07 | ₩49,356 | ₩50,682 | ₩48,887 | ₩50,575 | +2.47% | 5.2만 |
|---|
| 2026.05.06 | ₩49,222 | ₩50,535 | ₩49,222 | ₩49,356 | +0.27% | 3.4만 |
|---|
| 2026.05.05 | ₩47,923 | ₩49,303 | ₩47,923 | ₩49,021 | +2.29% | 2.5만 |
|---|
| 2026.05.04 | ₩48,258 | ₩48,861 | ₩47,977 | ₩47,977 | -0.58% | 3.1만 |
|---|
| 2026.05.01 | ₩48,646 | ₩49,503 | ₩48,432 | ₩48,968 | +0.66% | 2.7만 |
|---|
| 2026.04.30 | ₩47,360 | ₩48,539 | ₩47,253 | ₩48,325 | +2.04% | 4.3만 |
|---|
| 2026.04.29 | ₩49,048 | ₩49,423 | ₩46,932 | ₩47,548 | -3.06% | 4.6만 |
|---|
| 2026.04.28 | ₩49,879 | ₩50,093 | ₩48,981 | ₩49,437 | -0.89% | 5.3만 |
|---|
| 2026.04.27 | ₩48,660 | ₩49,812 | ₩48,660 | ₩49,664 | +2.06% | 4만 |
|---|
| 2026.04.24 | ₩48,070 | ₩48,753 | ₩47,508 | ₩48,579 | +1.06% | 6.7만 |
|---|
| 2026.04.23 | ₩47,923 | ₩48,459 | ₩47,682 | ₩48,298 | +0.78% | 2.4만 |
|---|
| 2026.04.22 | ₩48,124 | ₩48,606 | ₩47,682 | ₩47,950 | -0.36% | 4만 |
|---|
| 2026.04.21 | ₩49,289 | ₩49,812 | ₩47,856 | ₩48,111 | -2.39% | 4.4만 |
|---|
| 2026.04.20 | ₩49,517 | ₩50,227 | ₩49,437 | ₩49,450 | -0.14% | 5만 |
|---|
| 2026.04.17 | ₩48,606 | ₩50,669 | ₩48,606 | ₩49,825 | +2.51% | 8.8만 |
|---|
| 2026.04.16 | ₩47,749 | ₩48,526 | ₩47,575 | ₩47,816 | +0.14% | 4.6만 |
|---|
| 2026.04.15 | ₩48,244 | ₩48,700 | ₩47,669 | ₩48,030 | -0.44% | 3.7만 |
|---|
| 2026.04.14 | ₩48,178 | ₩49,142 | ₩47,843 | ₩48,338 | +0.33% | 5.5만 |
|---|
| 2026.04.13 | ₩48,365 | ₩48,606 | ₩47,789 | ₩48,338 | -0.06% | 3.4만 |
|---|
| 2026.04.10 | ₩48,753 | ₩48,753 | ₩47,816 | ₩48,512 | -0.49% | 3.7만 |
|---|
| 2026.04.09 | ₩47,494 | ₩49,155 | ₩47,334 | ₩48,995 | +3.16% | 4.5만 |
|---|
| 2026.04.08 | ₩47,736 | ₩48,191 | ₩47,213 | ₩47,561 | -0.36% | 4.3만 |
|---|
| 2026.04.07 | ₩46,302 | ₩46,517 | ₩45,914 | ₩46,356 | +0.12% | 3.5만 |
|---|
| 2026.04.06 | ₩45,298 | ₩46,209 | ₩45,084 | ₩46,075 | +1.71% | 3만 |
|---|
| 2026.04.02 | ₩45,043 | ₩45,740 | ₩44,494 | ₩45,526 | +1.07% | 3.1만 |
|---|
| 2026.04.01 | ₩45,673 | ₩46,410 | ₩45,659 | ₩45,659 | -0.03% | 2.3만 |
|---|
| 2026.03.31 | ₩45,512 | ₩45,793 | ₩44,856 | ₩45,432 | -0.18% | 4.5만 |
|---|
| 2026.03.30 | ₩44,842 | ₩45,392 | ₩44,427 | ₩45,070 | +0.51% | 4.3만 |
|---|
| 2026.03.27 | ₩44,735 | ₩44,842 | ₩43,972 | ₩44,615 | -0.27% | 5.4만 |
|---|
| 2026.03.26 | ₩44,601 | ₩45,191 | ₩44,494 | ₩44,909 | +0.69% | 3.2만 |
|---|
| 2026.03.25 | ₩45,418 | ₩45,834 | ₩44,467 | ₩44,775 | -1.42% | 4.8만 |
|---|
| 2026.03.24 | ₩44,360 | ₩45,526 | ₩44,360 | ₩44,869 | +1.15% | 3.4만 |
|---|
| 2026.03.23 | ₩44,454 | ₩45,914 | ₩43,758 | ₩44,601 | +0.33% | 9.3만 |
|---|
| 2026.03.20 | ₩44,159 | ₩44,333 | ₩43,182 | ₩43,463 | -1.58% | 10.5만 |
|---|
| 2026.03.19 | ₩42,753 | ₩44,441 | ₩42,003 | ₩44,146 | +3.26% | 4.3만 |
|---|
| 2026.03.18 | ₩43,664 | ₩43,664 | ₩42,713 | ₩43,128 | -1.23% | 6.6만 |
|---|
| 2026.03.17 | ₩44,534 | ₩45,084 | ₩43,141 | ₩43,838 | -1.56% | 6.5만 |
|---|
| 2026.03.16 | ₩44,789 | ₩45,017 | ₩44,066 | ₩44,387 | -0.90% | 2.5만 |
|---|
| 2026.03.13 | ₩44,655 | ₩45,150 | ₩43,208 | ₩44,159 | -1.11% | 4.3만 |
|---|
| 2026.03.12 | ₩43,302 | ₩44,655 | ₩42,793 | ₩44,293 | +2.29% | 3.7만 |
|---|
| 2026.03.11 | ₩44,749 | ₩45,043 | ₩43,999 | ₩44,253 | -1.11% | 2.7만 |
|---|
| 2026.03.10 | ₩44,534 | ₩46,101 | ₩44,333 | ₩45,284 | +1.68% | 5.7만 |
|---|
| 2026.03.09 | ₩44,494 | ₩45,217 | ₩43,530 | ₩44,869 | +0.84% | 7.7만 |
|---|
| 2026.03.06 | ₩45,284 | ₩45,325 | ₩43,007 | ₩45,258 | -0.06% | 4.8만 |
|---|
| 2026.03.05 | ₩47,039 | ₩47,401 | ₩45,901 | ₩46,302 | -1.57% | 5.1만 |
|---|
| 2026.03.04 | ₩48,298 | ₩48,338 | ₩46,892 | ₩47,535 | -1.58% | 4.7만 |
|---|
| 2026.03.03 | ₩47,320 | ₩48,084 | ₩46,235 | ₩47,655 | +0.71% | 5만 |
|---|
| 2026.03.02 | ₩47,079 | ₩49,169 | ₩44,802 | ₩48,405 | +2.82% | 6.3만 |
|---|
| 2026.02.27 | ₩49,343 | ₩49,664 | ₩48,191 | ₩48,191 | -2.33% | 9.5만 |
|---|
| 2026.02.26 | ₩49,570 | ₩50,883 | ₩49,262 | ₩49,932 | +0.73% | 7.9만 |
|---|
| 2026.02.25 | ₩48,673 | ₩49,972 | ₩48,673 | ₩49,758 | +2.23% | 6.2만 |
|---|
| 2026.02.24 | ₩48,285 | ₩49,597 | ₩48,097 | ₩48,258 | -0.06% | 5.6만 |
|---|
| 2026.02.23 | ₩49,972 | ₩50,669 | ₩48,084 | ₩48,338 | -3.27% | 7.6만 |
|---|
| 2026.02.20 | ₩49,557 | ₩50,910 | ₩49,503 | ₩50,280 | +1.46% | 6.9만 |
|---|
| 2026.02.19 | ₩49,209 | ₩49,959 | ₩49,169 | ₩49,664 | +0.93% | 6.9만 |
|---|
| 2026.02.18 | ₩50,910 | ₩51,700 | ₩49,289 | ₩49,597 | -2.58% | 10.2만 |
|---|
| 2026.02.17 | ₩50,160 | ₩51,566 | ₩50,106 | ₩50,910 | +1.50% | 7.3만 |
|---|
| 2026.02.13 | ₩49,704 | ₩50,963 | ₩49,048 | ₩49,919 | +0.43% | 7.5만 |
|---|
| 2026.02.12 | ₩49,718 | ₩50,615 | ₩48,553 | ₩49,624 | -0.19% | 10.5만 |
|---|
| 2026.02.11 | ₩49,370 | ₩50,870 | ₩48,887 | ₩49,396 | +0.05% | 8.8만 |
|---|
| 2026.02.10 | ₩49,477 | ₩49,879 | ₩48,218 | ₩49,155 | -0.65% | 5.8만 |
|---|
| 2026.02.09 | ₩50,428 | ₩50,736 | ₩49,370 | ₩49,423 | -1.99% | 4.3만 |
|---|
| 2026.02.06 | ₩51,111 | ₩51,660 | ₩50,294 | ₩50,736 | -0.73% | 10.6만 |
|---|
| 2026.02.05 | ₩50,776 | ₩51,419 | ₩50,200 | ₩50,789 | +0.03% | 6만 |
|---|
| 2026.02.04 | ₩49,758 | ₩51,580 | ₩49,530 | ₩50,776 | +2.05% | 11.5만 |
|---|
| 2026.02.03 | ₩50,414 | ₩51,513 | ₩48,553 | ₩49,423 | -1.97% | 11.2만 |
|---|
| 2026.02.02 | ₩48,084 | ₩50,896 | ₩48,084 | ₩49,731 | +3.43% | 17.9만 |
|---|
| 2026.01.30 | ₩46,423 | ₩47,561 | ₩45,566 | ₩47,427 | +2.16% | 8.8만 |
|---|
| 2026.01.29 | ₩44,775 | ₩46,302 | ₩44,775 | ₩46,276 | +3.35% | 10.2만 |
|---|
| 2026.01.28 | ₩44,976 | ₩45,566 | ₩44,146 | ₩44,481 | -1.10% | 7.9만 |
|---|
| 2026.01.27 | ₩45,713 | ₩45,941 | ₩44,923 | ₩45,150 | -1.23% | 6.8만 |
|---|
| 2026.01.26 | ₩46,517 | ₩47,427 | ₩45,941 | ₩45,941 | -1.24% | 8.7만 |
|---|
| 2026.01.23 | ₩48,566 | ₩48,727 | ₩46,811 | ₩46,932 | -3.36% | 5.2만 |
|---|
| 2026.01.22 | ₩48,713 | ₩49,276 | ₩47,468 | ₩48,767 | +0.11% | 4.5만 |
|---|
| 2026.01.21 | ₩46,530 | ₩48,606 | ₩46,383 | ₩48,606 | +4.46% | 8.5만 |
|---|
| 2026.01.20 | ₩46,008 | ₩46,865 | ₩44,066 | ₩46,168 | +0.35% | 8.2만 |
|---|
| 2026.01.16 | ₩46,892 | ₩47,548 | ₩44,695 | ₩46,945 | +0.11% | 7.6만 |
|---|
| 2026.01.15 | ₩45,740 | ₩47,320 | ₩44,789 | ₩46,945 | +2.64% | 5.3만 |
|---|
| 2026.01.14 | ₩45,445 | ₩46,021 | ₩45,057 | ₩45,981 | +1.18% | 5.6만 |
|---|
| 2026.01.13 | ₩45,405 | ₩45,847 | ₩44,521 | ₩45,499 | +0.21% | 5.7만 |
|---|
| 2026.01.12 | ₩45,298 | ₩45,767 | ₩45,177 | ₩45,539 | +0.53% | 4.1만 |
|---|
| 2026.01.09 | ₩45,968 | ₩46,758 | ₩45,311 | ₩45,539 | -0.93% | 6.9만 |
|---|
| 2026.01.08 | ₩45,110 | ₩46,476 | ₩45,110 | ₩46,075 | +2.14% | 5.3만 |
|---|
| 2026.01.07 | ₩45,217 | ₩45,633 | ₩44,842 | ₩45,459 | +0.53% | 6.5만 |
|---|
| 2026.01.06 | ₩44,427 | ₩45,070 | ₩44,092 | ₩44,883 | +1.03% | 6.6만 |
|---|
| 2026.01.05 | ₩43,302 | ₩45,365 | ₩43,302 | ₩44,749 | +3.34% | 11.1만 |
|---|
| 2026.01.02 | ₩43,932 | ₩44,133 | ₩43,208 | ₩43,436 | -1.13% | 4.3만 |
|---|
| 2025.12.31 | ₩44,347 | ₩44,347 | ₩43,249 | ₩43,771 | -1.30% | 5.7만 |
|---|
| 2025.12.30 | ₩43,704 | ₩44,427 | ₩42,994 | ₩43,905 | +0.46% | 4.8만 |
|---|
| 2025.12.29 | ₩44,508 | ₩44,735 | ₩44,039 | ₩44,039 | -1.05% | 3.5만 |
|---|
| 2025.12.26 | ₩44,802 | ₩45,070 | ₩44,200 | ₩44,387 | -0.93% | 3.9만 |
|---|
| 2025.12.24 | ₩44,066 | ₩45,110 | ₩44,066 | ₩44,695 | +1.43% | 4만 |
|---|
| 2025.12.23 | ₩44,079 | ₩44,789 | ₩44,079 | ₩44,200 | +0.27% | 4만 |
|---|
| 2025.12.22 | ₩44,923 | ₩45,418 | ₩44,280 | ₩44,333 | -1.31% | 3.2만 |
|---|
| 2025.12.19 | ₩45,485 | ₩45,847 | ₩44,441 | ₩44,735 | -1.65% | 9.3만 |
|---|
| 2025.12.18 | ₩45,820 | ₩45,887 | ₩45,378 | ₩45,526 | -0.64% | 6.3만 |
|---|
| 2025.12.17 | ₩45,874 | ₩45,968 | ₩45,405 | ₩45,539 | -0.73% | 4.3만 |
|---|
| 2025.12.16 | ₩46,168 | ₩46,168 | ₩45,539 | ₩45,619 | -1.19% | 7.5만 |
|---|
| 2025.12.15 | ₩45,847 | ₩46,490 | ₩45,539 | ₩45,847 | 0.00% | 6.5만 |
|---|
| 2025.12.12 | ₩45,552 | ₩46,209 | ₩45,325 | ₩45,646 | +0.21% | 4만 |
|---|
| 2025.12.11 | ₩45,981 | ₩46,316 | ₩45,284 | ₩45,552 | -0.93% | 4.9만 |
|---|
| 2025.12.10 | ₩44,200 | ₩46,450 | ₩44,200 | ₩45,927 | +3.91% | 6.3만 |
|---|
| 2025.12.09 | ₩43,182 | ₩43,918 | ₩43,182 | ₩43,664 | +1.12% | 2.8만 |
|---|
| 2025.12.08 | ₩43,048 | ₩43,744 | ₩42,994 | ₩43,141 | +0.22% | 5.3만 |
|---|
| 2025.12.05 | ₩43,624 | ₩43,624 | ₩42,847 | ₩43,088 | -1.23% | 3.3만 |
|---|
| 2025.12.04 | ₩43,664 | ₩43,664 | ₩42,632 | ₩43,356 | -0.71% | 4.1만 |
|---|
| 2025.12.03 | ₩42,110 | ₩43,958 | ₩42,110 | ₩43,771 | +3.94% | 6.1만 |
|---|
| 2025.12.02 | ₩42,512 | ₩42,512 | ₩41,641 | ₩41,789 | -1.70% | 2.7만 |
|---|
| 2025.12.01 | ₩41,722 | ₩42,365 | ₩41,682 | ₩42,150 | +1.03% | 3만 |
|---|
| 2025.11.28 | ₩41,628 | ₩41,775 | ₩41,306 | ₩41,601 | -0.06% | 2.5만 |
|---|
| 2025.11.26 | ₩41,387 | ₩42,150 | ₩41,320 | ₩41,668 | +0.68% | 3.8만 |
|---|
| 2025.11.25 | ₩40,704 | ₩41,896 | ₩40,704 | ₩41,521 | +2.01% | 3만 |
|---|
| 2025.11.24 | ₩40,114 | ₩40,744 | ₩39,311 | ₩40,329 | +0.53% | 3.4만 |
|---|
| 2025.11.21 | ₩38,869 | ₩40,570 | ₩38,681 | ₩40,181 | +3.38% | 6.7만 |
|---|
| 2025.11.20 | ₩39,498 | ₩39,847 | ₩38,829 | ₩38,922 | -1.46% | 3.2만 |
|---|
| 2025.11.19 | ₩38,186 | ₩39,190 | ₩38,186 | ₩38,949 | +2.00% | 4.9만 |
|---|
| 2025.11.18 | ₩38,226 | ₩38,989 | ₩37,971 | ₩38,293 | +0.18% | 3.6만 |
|---|
| 2025.11.17 | ₩39,525 | ₩39,525 | ₩38,373 | ₩38,387 | -2.88% | 4만 |
|---|
| 2025.11.14 | ₩39,378 | ₩40,289 | ₩38,534 | ₩39,351 | -0.07% | 3.3만 |
|---|
| 2025.11.13 | ₩39,538 | ₩40,208 | ₩39,177 | ₩39,445 | -0.24% | 4.1만 |
|---|
| 2025.11.12 | ₩39,860 | ₩40,382 | ₩39,257 | ₩39,458 | -1.01% | 7.3만 |
|---|
| 2025.11.11 | ₩39,472 | ₩40,061 | ₩39,097 | ₩40,034 | +1.43% | 4.3만 |
|---|
| 2025.11.10 | ₩40,007 | ₩40,409 | ₩39,056 | ₩39,163 | -2.11% | 6.2만 |
|---|
| 2025.11.07 | ₩39,646 | ₩40,047 | ₩39,391 | ₩39,793 | +0.37% | 3만 |
|---|
| 2025.11.06 | ₩39,980 | ₩39,980 | ₩39,244 | ₩39,565 | -1.04% | 3.2만 |
|---|
| 2025.11.05 | ₩38,695 | ₩40,074 | ₩38,695 | ₩40,074 | +3.57% | 4.4만 |
|---|
| 2025.11.04 | ₩37,958 | ₩39,070 | ₩37,409 | ₩38,668 | +1.87% | 6.1만 |
|---|
| 2025.11.03 | ₩38,306 | ₩38,360 | ₩37,436 | ₩38,119 | -0.49% | 2.3만 |
|---|
| 2025.10.31 | ₩38,842 | ₩39,070 | ₩38,507 | ₩38,547 | -0.76% | 5.3만 |
|---|
| 2025.10.30 | ₩39,217 | ₩39,873 | ₩39,056 | ₩39,204 | -0.03% | 5.8만 |
|---|
| 2025.10.29 | ₩38,521 | ₩39,726 | ₩38,079 | ₩39,217 | +1.81% | 5만 |
|---|
| 2025.10.28 | ₩36,726 | ₩38,695 | ₩36,726 | ₩38,534 | +4.92% | 3.2만 |
|---|
| 2025.10.27 | ₩36,364 | ₩37,329 | ₩35,654 | ₩36,953 | +1.62% | 7.4만 |
|---|
| 2025.10.24 | ₩36,150 | ₩36,833 | ₩36,150 | ₩36,565 | +1.15% | 3.2만 |
|---|
| 2025.10.23 | ₩35,668 | ₩36,123 | ₩35,480 | ₩35,614 | -0.15% | 2.9만 |
|---|
| 2025.10.22 | ₩36,364 | ₩36,565 | ₩35,761 | ₩36,016 | -0.96% | 4.7만 |
|---|
| 2025.10.21 | ₩36,257 | ₩36,257 | ₩35,601 | ₩35,989 | -0.74% | 5만 |
|---|
| 2025.10.20 | ₩36,230 | ₩36,511 | ₩35,614 | ₩36,096 | -0.37% | 7.6만 |
|---|
| 2025.10.17 | ₩36,337 | ₩37,007 | ₩35,922 | ₩35,989 | -0.96% | 10.9만 |
|---|
| 2025.10.16 | ₩38,119 | ₩38,119 | ₩36,016 | ₩36,337 | -4.67% | 3.3만 |
|---|
| 2025.10.15 | ₩38,802 | ₩38,802 | ₩37,797 | ₩38,105 | -1.79% | 2.2만 |
|---|
| 2025.10.14 | ₩37,181 | ₩38,802 | ₩37,074 | ₩38,628 | +3.89% | 3.5만 |
|---|
| 2025.10.13 | ₩37,462 | ₩37,516 | ₩36,940 | ₩37,489 | +0.07% | 1.9만 |
|---|
| 2025.10.10 | ₩37,904 | ₩38,172 | ₩36,793 | ₩36,994 | -2.40% | 3.9만 |
|---|