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 | ₩52,534 | ₩54,060 | ₩51,852 | ₩52,066 | -0.89% | 3.9만 |
| 2026.10.08 | ₩52,695 | ₩53,765 | ₩52,347 | ₩53,150 | +0.86% | 4.4만 |
| 2026.10.07 | ₩52,226 | ₩52,762 | ₩51,771 | ₩52,614 | +0.74% | 4.1만 |
| 2026.10.06 | ₩52,949 | ₩53,364 | ₩52,775 | ₩52,829 | -0.23% | 3.1만 |
| 2026.10.05 | ₩53,498 | ₩53,498 | ₩52,186 | ₩52,708 | -1.48% | 6.2만 |
| 2026.10.02 | ₩52,909 | ₩53,591 | ₩52,802 | ₩53,203 | +0.56% | 3.8만 |
| 2026.10.01 | ₩52,066 | ₩52,534 | ₩51,424 | ₩52,454 | +0.75% | 4만 |
| 2026.09.30 | ₩52,561 | ₩52,922 | ₩51,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,253 |
| -0.59% |
| 5.3만 |
| 2026.09.29 | ₩53,190 | ₩53,417 | ₩52,066 | ₩52,414 | -1.46% | 3.5만 |
|---|
| 2026.09.28 | ₩53,310 | ₩53,645 | ₩53,029 | ₩53,217 | -0.18% | 3.8만 |
|---|
| 2026.09.25 | ₩52,922 | ₩53,725 | ₩52,922 | ₩53,391 | +0.88% | 2.4만 |
|---|
| 2026.09.24 | ₩52,949 | ₩53,230 | ₩52,655 | ₩53,056 | +0.20% | 3.6만 |
|---|
| 2026.09.23 | ₩53,417 | ₩53,645 | ₩52,414 | ₩52,722 | -1.30% | 3.3만 |
|---|
| 2026.09.22 | ₩53,872 | ₩54,140 | ₩53,136 | ₩53,538 | -0.62% | 5.2만 |
|---|
| 2026.09.21 | ₩53,779 | ₩54,086 | ₩53,471 | ₩53,524 | -0.47% | 4.2만 |
|---|
| 2026.09.18 | ₩53,712 | ₩54,100 | ₩52,989 | ₩53,779 | +0.12% | 11.1만 |
|---|
| 2026.09.17 | ₩54,742 | ₩54,742 | ₩54,006 | ₩54,019 | -1.32% | 2.7만 |
|---|
| 2026.09.16 | ₩54,876 | ₩55,103 | ₩52,922 | ₩54,314 | -1.02% | 4.8만 |
|---|
| 2026.09.15 | ₩54,836 | ₩55,170 | ₩54,555 | ₩54,983 | +0.27% | 5.7만 |
|---|
| 2026.09.14 | ₩54,635 | ₩55,144 | ₩54,193 | ₩54,648 | +0.02% | 3.9만 |
|---|
| 2026.09.11 | ₩54,970 | ₩54,970 | ₩53,805 | ₩54,501 | -0.85% | 5.5만 |
|---|
| 2026.09.10 | ₩53,926 | ₩54,689 | ₩53,457 | ₩54,689 | +1.41% | 4만 |
|---|
| 2026.09.09 | ₩53,926 | ₩54,488 | ₩53,672 | ₩54,019 | +0.17% | 4.7만 |
|---|
| 2026.09.08 | ₩54,675 | ₩55,036 | ₩54,314 | ₩54,448 | -0.42% | 8.4만 |
|---|
| 2026.09.04 | ₩54,153 | ₩55,144 | ₩54,153 | ₩54,970 | +1.51% | 3.2만 |
|---|
| 2026.09.03 | ₩54,461 | ₩54,595 | ₩54,060 | ₩54,474 | +0.02% | 2.7만 |
|---|
| 2026.09.02 | ₩53,163 | ₩54,354 | ₩52,936 | ₩54,033 | +1.64% | 6.1만 |
|---|
| 2026.09.01 | ₩52,936 | ₩53,337 | ₩52,400 | ₩52,748 | -0.35% | 4.8만 |
|---|
| 2026.08.31 | ₩53,511 | ₩53,953 | ₩52,708 | ₩53,016 | -0.93% | 4.2만 |
|---|
| 2026.08.28 | ₩53,524 | ₩54,220 | ₩53,270 | ₩53,310 | -0.40% | 5.1만 |
|---|
| 2026.08.27 | ₩52,762 | ₩53,538 | ₩52,307 | ₩53,297 | +1.01% | 4.3만 |
|---|
| 2026.08.26 | ₩52,882 | ₩53,404 | ₩52,347 | ₩52,842 | -0.08% | 4.3만 |
|---|
| 2026.08.25 | ₩53,110 | ₩53,110 | ₩52,467 | ₩52,802 | -0.58% | 3.2만 |
|---|
| 2026.08.24 | ₩53,511 | ₩54,100 | ₩52,936 | ₩53,056 | -0.85% | 4.1만 |
|---|
| 2026.08.21 | ₩53,350 | ₩54,060 | ₩52,561 | ₩53,417 | +0.13% | 11.2만 |
|---|
| 2026.08.20 | ₩52,882 | ₩53,484 | ₩52,588 | ₩53,083 | +0.38% | 4.6만 |
|---|
| 2026.08.19 | ₩54,782 | ₩55,170 | ₩52,922 | ₩53,150 | -2.98% | 6.5만 |
|---|
| 2026.08.18 | ₩54,796 | ₩55,465 | ₩54,247 | ₩54,394 | -0.73% | 4.1만 |
|---|
| 2026.08.17 | ₩54,755 | ₩55,304 | ₩53,953 | ₩54,608 | -0.27% | 7.9만 |
|---|
| 2026.08.14 | ₩54,769 | ₩56,388 | ₩54,595 | ₩54,876 | +0.20% | 5.9만 |
|---|
| 2026.08.13 | ₩54,755 | ₩55,398 | ₩54,702 | ₩54,916 | +0.29% | 4.2만 |
|---|
| 2026.08.12 | ₩54,434 | ₩55,036 | ₩53,618 | ₩54,515 | +0.15% | 7.8만 |
|---|
| 2026.08.11 | ₩53,498 | ₩54,488 | ₩53,498 | ₩54,167 | +1.25% | 4.4만 |
|---|
| 2026.08.10 | ₩53,979 | ₩54,501 | ₩52,989 | ₩53,297 | -1.26% | 6만 |
|---|
| 2026.08.07 | ₩54,916 | ₩54,929 | ₩54,140 | ₩54,193 | -1.32% | 4.9만 |
|---|
| 2026.08.06 | ₩54,849 | ₩55,411 | ₩54,073 | ₩54,689 | -0.29% | 5.3만 |
|---|
| 2026.08.05 | ₩54,234 | ₩54,836 | ₩54,006 | ₩54,501 | +0.49% | 3.8만 |
|---|
| 2026.08.04 | ₩54,127 | ₩54,755 | ₩53,083 | ₩54,180 | +0.10% | 7만 |
|---|
| 2026.08.03 | ₩54,448 | ₩55,144 | ₩53,792 | ₩54,046 | -0.74% | 8만 |
|---|
| 2026.07.31 | ₩54,408 | ₩55,184 | ₩53,658 | ₩54,541 | +0.25% | 5.7만 |
|---|
| 2026.07.30 | ₩54,943 | ₩55,103 | ₩53,966 | ₩54,408 | -0.97% | 4.9만 |
|---|
| 2026.07.29 | ₩54,648 | ₩55,665 | ₩54,301 | ₩54,929 | +0.51% | 7.5만 |
|---|
| 2026.07.28 | ₩55,398 | ₩55,853 | ₩54,568 | ₩54,836 | -1.01% | 7.2만 |
|---|
| 2026.07.27 | ₩54,408 | ₩55,652 | ₩53,578 | ₩55,077 | +1.23% | 20.2만 |
|---|
| 2026.07.24 | ₩51,424 | ₩57,003 | ₩51,424 | ₩56,040 | +8.98% | 7만 |
|---|
| 2026.07.23 | ₩54,903 | ₩55,826 | ₩54,327 | ₩55,826 | +1.68% | 6.2만 |
|---|
| 2026.07.22 | ₩56,000 | ₩56,201 | ₩54,662 | ₩55,491 | -0.91% | 7.9만 |
|---|
| 2026.07.21 | ₩55,505 | ₩56,361 | ₩53,966 | ₩56,013 | +0.92% | 7.3만 |
|---|
| 2026.07.20 | ₩56,441 | ₩56,656 | ₩54,715 | ₩55,759 | -1.21% | 8.7만 |
|---|
| 2026.07.17 | ₩56,830 | ₩57,204 | ₩55,799 | ₩56,361 | -0.82% | 5.5만 |
|---|
| 2026.07.16 | ₩55,625 | ₩57,713 | ₩54,929 | ₩57,338 | +3.08% | 7.1만 |
|---|
| 2026.07.15 | ₩55,224 | ₩56,281 | ₩54,809 | ₩55,625 | +0.73% | 8.1만 |
|---|
| 2026.07.14 | ₩55,237 | ₩55,866 | ₩54,863 | ₩54,970 | -0.48% | 6만 |
|---|
| 2026.07.13 | ₩54,970 | ₩55,719 | ₩54,595 | ₩55,237 | +0.49% | 7.4만 |
|---|
| 2026.07.10 | ₩54,555 | ₩55,063 | ₩54,260 | ₩54,970 | +0.76% | 2.9만 |
|---|
| 2026.07.09 | ₩53,645 | ₩54,996 | ₩53,310 | ₩54,555 | +1.70% | 2.8만 |
|---|
| 2026.07.08 | ₩54,140 | ₩54,408 | ₩53,150 | ₩53,645 | -0.91% | 5.4만 |
|---|
| 2026.07.07 | ₩55,050 | ₩55,304 | ₩54,434 | ₩54,528 | -0.95% | 3.2만 |
|---|
| 2026.07.06 | ₩55,023 | ₩55,558 | ₩54,167 | ₩54,675 | -0.63% | 4.2만 |
|---|
| 2026.07.02 | ₩55,906 | ₩56,428 | ₩54,528 | ₩54,983 | -1.65% | 4.9만 |
|---|
| 2026.07.01 | ₩54,635 | ₩55,906 | ₩54,287 | ₩55,772 | +2.08% | 3.4만 |
|---|
| 2026.06.30 | ₩54,234 | ₩55,157 | ₩53,872 | ₩54,541 | +0.57% | 9.4만 |
|---|
| 2026.06.29 | ₩54,769 | ₩54,769 | ₩53,324 | ₩54,408 | -0.66% | 5.2만 |
|---|
| 2026.06.26 | ₩54,354 | ₩55,210 | ₩53,417 | ₩54,956 | +1.11% | 29.4만 |
|---|
| 2026.06.25 | ₩54,140 | ₩54,675 | ₩53,565 | ₩54,086 | -0.10% | 5.8만 |
|---|
| 2026.06.24 | ₩54,060 | ₩54,863 | ₩51,464 | ₩54,408 | +0.64% | 7.9만 |
|---|
| 2026.06.23 | ₩52,681 | ₩54,354 | ₩52,267 | ₩54,260 | +3.00% | 12.8만 |
|---|
| 2026.06.22 | ₩52,949 | ₩54,046 | ₩47,182 | ₩52,601 | -0.66% | 9.5만 |
|---|
| 2026.06.18 | ₩53,457 | ₩54,193 | ₩52,561 | ₩52,869 | -1.10% | 6.6만 |
|---|
| 2026.06.17 | ₩52,882 | ₩53,966 | ₩52,133 | ₩52,815 | -0.13% | 4.8만 |
|---|
| 2026.06.16 | ₩53,417 | ₩54,247 | ₩52,962 | ₩53,150 | -0.50% | 5.6만 |
|---|
| 2026.06.15 | ₩54,541 | ₩55,157 | ₩53,163 | ₩53,284 | -2.31% | 5만 |
|---|
| 2026.06.12 | ₩54,046 | ₩54,622 | ₩53,243 | ₩54,434 | +0.72% | 5.1만 |
|---|
| 2026.06.11 | ₩53,979 | ₩55,063 | ₩50,848 | ₩53,859 | -0.22% | 5.8만 |
|---|
| 2026.06.10 | ₩53,444 | ₩54,541 | ₩53,163 | ₩53,765 | +0.60% | 5.8만 |
|---|
| 2026.06.09 | ₩52,722 | ₩54,287 | ₩52,722 | ₩53,016 | +0.56% | 3.9만 |
|---|
| 2026.06.08 | ₩52,200 | ₩53,150 | ₩52,160 | ₩52,414 | +0.41% | 5.8만 |
|---|
| 2026.06.05 | ₩52,039 | ₩53,096 | ₩51,785 | ₩52,307 | +0.51% | 4.3만 |
|---|
| 2026.06.04 | ₩50,955 | ₩52,293 | ₩50,540 | ₩52,066 | +2.18% | 3.6만 |
|---|
| 2026.06.03 | ₩51,062 | ₩51,223 | ₩50,273 | ₩50,286 | -1.52% | 7.1만 |
|---|
| 2026.06.02 | ₩50,152 | ₩51,343 | ₩50,152 | ₩51,276 | +2.24% | 2.9만 |
|---|
| 2026.06.01 | ₩50,447 | ₩51,196 | ₩49,925 | ₩50,420 | -0.05% | 6.4만 |
|---|
| 2026.05.29 | ₩50,995 | ₩51,705 | ₩50,634 | ₩50,821 | -0.34% | 9.4만 |
|---|
| 2026.05.28 | ₩51,357 | ₩51,705 | ₩50,821 | ₩51,263 | -0.18% | 4.9만 |
|---|
| 2026.05.27 | ₩51,705 | ₩52,186 | ₩51,183 | ₩51,383 | -0.62% | 6.1만 |
|---|
| 2026.05.26 | ₩51,250 | ₩51,531 | ₩50,808 | ₩51,437 | +0.37% | 5.2만 |
|---|
| 2026.05.22 | ₩51,611 | ₩51,638 | ₩50,928 | ₩51,102 | -0.99% | 7만 |
|---|
| 2026.05.21 | ₩50,674 | ₩51,718 | ₩50,594 | ₩51,517 | +1.66% | 7.9만 |
|---|
| 2026.05.20 | ₩50,741 | ₩52,012 | ₩50,741 | ₩51,196 | +0.90% | 7.8만 |
|---|
| 2026.05.19 | ₩50,835 | ₩51,223 | ₩50,514 | ₩50,714 | -0.24% | 8.3만 |
|---|
| 2026.05.18 | ₩50,072 | ₩50,982 | ₩49,523 | ₩50,835 | +1.52% | 9.1만 |
|---|
| 2026.05.15 | ₩49,590 | ₩50,126 | ₩49,202 | ₩49,871 | +0.57% | 9.1만 |
|---|
| 2026.05.14 | ₩49,537 | ₩50,674 | ₩49,537 | ₩50,126 | +1.19% | 5.1만 |
|---|
| 2026.05.13 | ₩49,604 | ₩50,581 | ₩49,349 | ₩49,430 | -0.35% | 5.5만 |
|---|
| 2026.05.12 | ₩50,019 | ₩50,581 | ₩49,176 | ₩49,898 | -0.24% | 8.6만 |
|---|
| 2026.05.11 | ₩50,768 | ₩50,848 | ₩49,644 | ₩50,233 | -1.05% | 7.7만 |
|---|
| 2026.05.08 | ₩50,393 | ₩51,116 | ₩50,099 | ₩50,821 | +0.85% | 6만 |
|---|
| 2026.05.07 | ₩49,309 | ₩50,634 | ₩48,841 | ₩50,527 | +2.47% | 5.2만 |
|---|
| 2026.05.06 | ₩49,176 | ₩50,487 | ₩49,176 | ₩49,309 | +0.27% | 3.4만 |
|---|
| 2026.05.05 | ₩47,878 | ₩49,256 | ₩47,878 | ₩48,975 | +2.29% | 2.5만 |
|---|
| 2026.05.04 | ₩48,212 | ₩48,814 | ₩47,931 | ₩47,931 | -0.58% | 3.1만 |
|---|
| 2026.05.01 | ₩48,600 | ₩49,457 | ₩48,386 | ₩48,921 | +0.66% | 2.7만 |
|---|
| 2026.04.30 | ₩47,316 | ₩48,493 | ₩47,209 | ₩48,279 | +2.04% | 4.3만 |
|---|
| 2026.04.29 | ₩49,002 | ₩49,376 | ₩46,887 | ₩47,503 | -3.06% | 4.6만 |
|---|
| 2026.04.28 | ₩49,831 | ₩50,045 | ₩48,935 | ₩49,390 | -0.89% | 5.3만 |
|---|
| 2026.04.27 | ₩48,614 | ₩49,764 | ₩48,614 | ₩49,617 | +2.06% | 4만 |
|---|
| 2026.04.24 | ₩48,025 | ₩48,707 | ₩47,463 | ₩48,533 | +1.06% | 6.7만 |
|---|
| 2026.04.23 | ₩47,878 | ₩48,413 | ₩47,637 | ₩48,252 | +0.78% | 2.4만 |
|---|
| 2026.04.22 | ₩48,078 | ₩48,560 | ₩47,637 | ₩47,904 | -0.36% | 4만 |
|---|
| 2026.04.21 | ₩49,242 | ₩49,764 | ₩47,811 | ₩48,065 | -2.39% | 4.4만 |
|---|
| 2026.04.20 | ₩49,470 | ₩50,179 | ₩49,390 | ₩49,403 | -0.14% | 5만 |
|---|
| 2026.04.17 | ₩48,560 | ₩50,621 | ₩48,560 | ₩49,778 | +2.51% | 8.8만 |
|---|
| 2026.04.16 | ₩47,704 | ₩48,480 | ₩47,530 | ₩47,771 | +0.14% | 4.6만 |
|---|
| 2026.04.15 | ₩48,199 | ₩48,654 | ₩47,623 | ₩47,985 | -0.44% | 3.7만 |
|---|
| 2026.04.14 | ₩48,132 | ₩49,095 | ₩47,797 | ₩48,292 | +0.33% | 5.5만 |
|---|
| 2026.04.13 | ₩48,319 | ₩48,560 | ₩47,744 | ₩48,292 | -0.06% | 3.4만 |
|---|
| 2026.04.10 | ₩48,707 | ₩48,707 | ₩47,771 | ₩48,466 | -0.49% | 3.7만 |
|---|
| 2026.04.09 | ₩47,449 | ₩49,109 | ₩47,289 | ₩48,948 | +3.16% | 4.5만 |
|---|
| 2026.04.08 | ₩47,690 | ₩48,145 | ₩47,168 | ₩47,516 | -0.36% | 4.3만 |
|---|
| 2026.04.07 | ₩46,258 | ₩46,473 | ₩45,870 | ₩46,312 | +0.12% | 3.5만 |
|---|
| 2026.04.06 | ₩45,255 | ₩46,165 | ₩45,041 | ₩46,031 | +1.71% | 3만 |
|---|
| 2026.04.02 | ₩45,001 | ₩45,696 | ₩44,452 | ₩45,482 | +1.07% | 3.1만 |
|---|
| 2026.04.01 | ₩45,630 | ₩46,366 | ₩45,616 | ₩45,616 | -0.03% | 2.3만 |
|---|
| 2026.03.31 | ₩45,469 | ₩45,750 | ₩44,813 | ₩45,389 | -0.18% | 4.5만 |
|---|
| 2026.03.30 | ₩44,800 | ₩45,349 | ₩44,385 | ₩45,027 | +0.51% | 4.3만 |
|---|
| 2026.03.27 | ₩44,693 | ₩44,800 | ₩43,930 | ₩44,572 | -0.27% | 5.4만 |
|---|
| 2026.03.26 | ₩44,559 | ₩45,148 | ₩44,452 | ₩44,867 | +0.69% | 3.2만 |
|---|
| 2026.03.25 | ₩45,375 | ₩45,790 | ₩44,425 | ₩44,733 | -1.42% | 4.8만 |
|---|
| 2026.03.24 | ₩44,318 | ₩45,482 | ₩44,318 | ₩44,827 | +1.15% | 3.4만 |
|---|
| 2026.03.23 | ₩44,412 | ₩45,870 | ₩43,716 | ₩44,559 | +0.33% | 9.3만 |
|---|
| 2026.03.20 | ₩44,117 | ₩44,291 | ₩43,141 | ₩43,422 | -1.58% | 10.5만 |
|---|
| 2026.03.19 | ₩42,712 | ₩44,398 | ₩41,963 | ₩44,104 | +3.26% | 4.3만 |
|---|
| 2026.03.18 | ₩43,622 | ₩43,622 | ₩42,672 | ₩43,087 | -1.23% | 6.6만 |
|---|
| 2026.03.17 | ₩44,492 | ₩45,041 | ₩43,101 | ₩43,796 | -1.56% | 6.5만 |
|---|
| 2026.03.16 | ₩44,746 | ₩44,974 | ₩44,024 | ₩44,345 | -0.90% | 2.5만 |
|---|
| 2026.03.13 | ₩44,613 | ₩45,108 | ₩43,167 | ₩44,117 | -1.11% | 4.3만 |
|---|
| 2026.03.12 | ₩43,261 | ₩44,613 | ₩42,753 | ₩44,251 | +2.29% | 3.7만 |
|---|
| 2026.03.11 | ₩44,706 | ₩45,001 | ₩43,957 | ₩44,211 | -1.11% | 2.7만 |
|---|
| 2026.03.10 | ₩44,492 | ₩46,058 | ₩44,291 | ₩45,242 | +1.68% | 5.7만 |
|---|
| 2026.03.09 | ₩44,452 | ₩45,175 | ₩43,489 | ₩44,827 | +0.84% | 7.7만 |
|---|
| 2026.03.06 | ₩45,242 | ₩45,282 | ₩42,967 | ₩45,215 | -0.06% | 4.8만 |
|---|
| 2026.03.05 | ₩46,994 | ₩47,356 | ₩45,857 | ₩46,258 | -1.57% | 5.1만 |
|---|
| 2026.03.04 | ₩48,252 | ₩48,292 | ₩46,847 | ₩47,490 | -1.58% | 4.7만 |
|---|
| 2026.03.03 | ₩47,275 | ₩48,038 | ₩46,192 | ₩47,610 | +0.71% | 5만 |
|---|
| 2026.03.02 | ₩47,035 | ₩49,122 | ₩44,760 | ₩48,359 | +2.82% | 6.3만 |
|---|
| 2026.02.27 | ₩49,296 | ₩49,617 | ₩48,145 | ₩48,145 | -2.33% | 9.5만 |
|---|
| 2026.02.26 | ₩49,523 | ₩50,835 | ₩49,216 | ₩49,885 | +0.73% | 7.9만 |
|---|
| 2026.02.25 | ₩48,627 | ₩49,925 | ₩48,627 | ₩49,711 | +2.23% | 6.2만 |
|---|
| 2026.02.24 | ₩48,239 | ₩49,550 | ₩48,052 | ₩48,212 | -0.06% | 5.6만 |
|---|
| 2026.02.23 | ₩49,925 | ₩50,621 | ₩48,038 | ₩48,292 | -3.27% | 7.6만 |
|---|
| 2026.02.20 | ₩49,510 | ₩50,862 | ₩49,457 | ₩50,233 | +1.46% | 6.9만 |
|---|
| 2026.02.19 | ₩49,162 | ₩49,912 | ₩49,122 | ₩49,617 | +0.93% | 6.9만 |
|---|
| 2026.02.18 | ₩50,862 | ₩51,651 | ₩49,242 | ₩49,550 | -2.58% | 10.2만 |
|---|
| 2026.02.17 | ₩50,112 | ₩51,517 | ₩50,059 | ₩50,862 | +1.50% | 7.3만 |
|---|
| 2026.02.13 | ₩49,657 | ₩50,915 | ₩49,002 | ₩49,871 | +0.43% | 7.5만 |
|---|
| 2026.02.12 | ₩49,671 | ₩50,567 | ₩48,506 | ₩49,577 | -0.19% | 10.5만 |
|---|
| 2026.02.11 | ₩49,323 | ₩50,821 | ₩48,841 | ₩49,349 | +0.05% | 8.8만 |
|---|
| 2026.02.10 | ₩49,430 | ₩49,831 | ₩48,172 | ₩49,109 | -0.65% | 5.8만 |
|---|
| 2026.02.09 | ₩50,380 | ₩50,688 | ₩49,323 | ₩49,376 | -1.99% | 4.3만 |
|---|
| 2026.02.06 | ₩51,062 | ₩51,611 | ₩50,246 | ₩50,688 | -0.73% | 10.6만 |
|---|
| 2026.02.05 | ₩50,728 | ₩51,370 | ₩50,152 | ₩50,741 | +0.03% | 6만 |
|---|
| 2026.02.04 | ₩49,711 | ₩51,531 | ₩49,483 | ₩50,728 | +2.05% | 11.5만 |
|---|
| 2026.02.03 | ₩50,366 | ₩51,464 | ₩48,506 | ₩49,376 | -1.97% | 11.2만 |
|---|
| 2026.02.02 | ₩48,038 | ₩50,848 | ₩48,038 | ₩49,684 | +3.43% | 17.9만 |
|---|
| 2026.01.30 | ₩46,379 | ₩47,516 | ₩45,523 | ₩47,382 | +2.16% | 8.8만 |
|---|
| 2026.01.29 | ₩44,733 | ₩46,258 | ₩44,733 | ₩46,232 | +3.35% | 10.2만 |
|---|
| 2026.01.28 | ₩44,934 | ₩45,523 | ₩44,104 | ₩44,439 | -1.10% | 7.9만 |
|---|
| 2026.01.27 | ₩45,670 | ₩45,897 | ₩44,880 | ₩45,108 | -1.23% | 6.8만 |
|---|
| 2026.01.26 | ₩46,473 | ₩47,382 | ₩45,897 | ₩45,897 | -1.24% | 8.7만 |
|---|
| 2026.01.23 | ₩48,520 | ₩48,680 | ₩46,767 | ₩46,887 | -3.36% | 5.2만 |
|---|
| 2026.01.22 | ₩48,667 | ₩49,229 | ₩47,423 | ₩48,721 | +0.11% | 4.5만 |
|---|
| 2026.01.21 | ₩46,486 | ₩48,560 | ₩46,339 | ₩48,560 | +4.46% | 8.5만 |
|---|
| 2026.01.20 | ₩45,964 | ₩46,820 | ₩44,024 | ₩46,125 | +0.35% | 8.2만 |
|---|
| 2026.01.16 | ₩46,847 | ₩47,503 | ₩44,653 | ₩46,901 | +0.11% | 7.6만 |
|---|
| 2026.01.15 | ₩45,696 | ₩47,275 | ₩44,746 | ₩46,901 | +2.64% | 5.3만 |
|---|
| 2026.01.14 | ₩45,402 | ₩45,977 | ₩45,014 | ₩45,937 | +1.18% | 5.6만 |
|---|
| 2026.01.13 | ₩45,362 | ₩45,804 | ₩44,479 | ₩45,456 | +0.21% | 5.7만 |
|---|
| 2026.01.12 | ₩45,255 | ₩45,723 | ₩45,134 | ₩45,496 | +0.53% | 4.1만 |
|---|
| 2026.01.09 | ₩45,924 | ₩46,713 | ₩45,268 | ₩45,496 | -0.93% | 6.9만 |
|---|
| 2026.01.08 | ₩45,068 | ₩46,432 | ₩45,068 | ₩46,031 | +2.14% | 5.3만 |
|---|
| 2026.01.07 | ₩45,175 | ₩45,589 | ₩44,800 | ₩45,415 | +0.53% | 6.5만 |
|---|
| 2026.01.06 | ₩44,385 | ₩45,027 | ₩44,051 | ₩44,840 | +1.03% | 6.6만 |
|---|
| 2026.01.05 | ₩43,261 | ₩45,322 | ₩43,261 | ₩44,706 | +3.34% | 11.1만 |
|---|
| 2026.01.02 | ₩43,890 | ₩44,091 | ₩43,167 | ₩43,395 | -1.13% | 4.3만 |
|---|
| 2025.12.31 | ₩44,305 | ₩44,305 | ₩43,208 | ₩43,729 | -1.30% | 5.7만 |
|---|
| 2025.12.30 | ₩43,663 | ₩44,385 | ₩42,953 | ₩43,863 | +0.46% | 4.8만 |
|---|
| 2025.12.29 | ₩44,465 | ₩44,693 | ₩43,997 | ₩43,997 | -1.05% | 3.5만 |
|---|
| 2025.12.26 | ₩44,760 | ₩45,027 | ₩44,158 | ₩44,345 | -0.93% | 3.9만 |
|---|
| 2025.12.24 | ₩44,024 | ₩45,068 | ₩44,024 | ₩44,653 | +1.43% | 4만 |
|---|
| 2025.12.23 | ₩44,037 | ₩44,746 | ₩44,037 | ₩44,158 | +0.27% | 4만 |
|---|
| 2025.12.22 | ₩44,880 | ₩45,375 | ₩44,238 | ₩44,291 | -1.31% | 3.2만 |
|---|
| 2025.12.19 | ₩45,442 | ₩45,804 | ₩44,398 | ₩44,693 | -1.65% | 9.3만 |
|---|
| 2025.12.18 | ₩45,777 | ₩45,844 | ₩45,335 | ₩45,482 | -0.64% | 6.3만 |
|---|
| 2025.12.17 | ₩45,830 | ₩45,924 | ₩45,362 | ₩45,496 | -0.73% | 4.3만 |
|---|
| 2025.12.16 | ₩46,125 | ₩46,125 | ₩45,496 | ₩45,576 | -1.19% | 7.5만 |
|---|
| 2025.12.15 | ₩45,804 | ₩46,446 | ₩45,496 | ₩45,804 | 0.00% | 6.5만 |
|---|
| 2025.12.12 | ₩45,509 | ₩46,165 | ₩45,282 | ₩45,603 | +0.21% | 4만 |
|---|
| 2025.12.11 | ₩45,937 | ₩46,272 | ₩45,242 | ₩45,509 | -0.93% | 4.9만 |
|---|
| 2025.12.10 | ₩44,158 | ₩46,406 | ₩44,158 | ₩45,884 | +3.91% | 6.3만 |
|---|
| 2025.12.09 | ₩43,141 | ₩43,877 | ₩43,141 | ₩43,622 | +1.12% | 2.8만 |
|---|
| 2025.12.08 | ₩43,007 | ₩43,703 | ₩42,953 | ₩43,101 | +0.22% | 5.3만 |
|---|
| 2025.12.05 | ₩43,582 | ₩43,582 | ₩42,806 | ₩43,047 | -1.23% | 3.3만 |
|---|
| 2025.12.04 | ₩43,622 | ₩43,622 | ₩42,592 | ₩43,315 | -0.71% | 4.1만 |
|---|
| 2025.12.03 | ₩42,070 | ₩43,917 | ₩42,070 | ₩43,729 | +3.94% | 6.1만 |
|---|
| 2025.12.02 | ₩42,472 | ₩42,472 | ₩41,602 | ₩41,749 | -1.70% | 2.7만 |
|---|
| 2025.12.01 | ₩41,682 | ₩42,324 | ₩41,642 | ₩42,110 | +1.03% | 3만 |
|---|
| 2025.11.28 | ₩41,588 | ₩41,736 | ₩41,267 | ₩41,562 | -0.06% | 2.5만 |
|---|
| 2025.11.26 | ₩41,348 | ₩42,110 | ₩41,281 | ₩41,629 | +0.68% | 3.8만 |
|---|
| 2025.11.25 | ₩40,665 | ₩41,856 | ₩40,665 | ₩41,481 | +2.01% | 3만 |
|---|
| 2025.11.24 | ₩40,076 | ₩40,705 | ₩39,274 | ₩40,290 | +0.53% | 3.4만 |
|---|
| 2025.11.21 | ₩38,832 | ₩40,531 | ₩38,645 | ₩40,143 | +3.38% | 6.7만 |
|---|
| 2025.11.20 | ₩39,461 | ₩39,809 | ₩38,792 | ₩38,885 | -1.46% | 3.2만 |
|---|
| 2025.11.19 | ₩38,150 | ₩39,153 | ₩38,150 | ₩38,912 | +2.00% | 4.9만 |
|---|
| 2025.11.18 | ₩38,190 | ₩38,952 | ₩37,935 | ₩38,257 | +0.18% | 3.6만 |
|---|
| 2025.11.17 | ₩39,488 | ₩39,488 | ₩38,337 | ₩38,350 | -2.88% | 4만 |
|---|
| 2025.11.14 | ₩39,340 | ₩40,250 | ₩38,497 | ₩39,314 | -0.07% | 3.3만 |
|---|
| 2025.11.13 | ₩39,501 | ₩40,170 | ₩39,140 | ₩39,407 | -0.24% | 4.1만 |
|---|
| 2025.11.12 | ₩39,822 | ₩40,344 | ₩39,220 | ₩39,421 | -1.01% | 7.3만 |
|---|
| 2025.11.11 | ₩39,434 | ₩40,023 | ₩39,059 | ₩39,996 | +1.43% | 4.3만 |
|---|
| 2025.11.10 | ₩39,969 | ₩40,371 | ₩39,019 | ₩39,126 | -2.11% | 6.2만 |
|---|
| 2025.11.07 | ₩39,608 | ₩40,009 | ₩39,354 | ₩39,755 | +0.37% | 3만 |
|---|
| 2025.11.06 | ₩39,943 | ₩39,943 | ₩39,207 | ₩39,528 | -1.04% | 3.2만 |
|---|
| 2025.11.05 | ₩38,658 | ₩40,036 | ₩38,658 | ₩40,036 | +3.57% | 4.4만 |
|---|
| 2025.11.04 | ₩37,922 | ₩39,033 | ₩37,373 | ₩38,631 | +1.87% | 6.1만 |
|---|
| 2025.11.03 | ₩38,270 | ₩38,323 | ₩37,400 | ₩38,083 | -0.49% | 2.3만 |
|---|
| 2025.10.31 | ₩38,805 | ₩39,033 | ₩38,471 | ₩38,511 | -0.76% | 5.3만 |
|---|
| 2025.10.30 | ₩39,180 | ₩39,836 | ₩39,019 | ₩39,166 | -0.03% | 5.8만 |
|---|
| 2025.10.29 | ₩38,484 | ₩39,688 | ₩38,042 | ₩39,180 | +1.81% | 5만 |
|---|
| 2025.10.28 | ₩36,691 | ₩38,658 | ₩36,691 | ₩38,497 | +4.92% | 3.2만 |
|---|
| 2025.10.27 | ₩36,330 | ₩37,293 | ₩35,620 | ₩36,918 | +1.62% | 7.4만 |
|---|
| 2025.10.24 | ₩36,116 | ₩36,798 | ₩36,116 | ₩36,530 | +1.15% | 3.2만 |
|---|
| 2025.10.23 | ₩35,634 | ₩36,089 | ₩35,447 | ₩35,580 | -0.15% | 2.9만 |
|---|
| 2025.10.22 | ₩36,330 | ₩36,530 | ₩35,728 | ₩35,982 | -0.96% | 4.7만 |
|---|
| 2025.10.21 | ₩36,223 | ₩36,223 | ₩35,567 | ₩35,955 | -0.74% | 5만 |
|---|
| 2025.10.20 | ₩36,196 | ₩36,477 | ₩35,580 | ₩36,062 | -0.37% | 7.6만 |
|---|
| 2025.10.17 | ₩36,303 | ₩36,972 | ₩35,888 | ₩35,955 | -0.96% | 10.9만 |
|---|
| 2025.10.16 | ₩38,083 | ₩38,083 | ₩35,982 | ₩36,303 | -4.67% | 3.3만 |
|---|
| 2025.10.15 | ₩38,765 | ₩38,765 | ₩37,761 | ₩38,069 | -1.79% | 2.2만 |
|---|
| 2025.10.14 | ₩37,146 | ₩38,765 | ₩37,039 | ₩38,591 | +3.89% | 3.5만 |
|---|
| 2025.10.13 | ₩37,427 | ₩37,480 | ₩36,905 | ₩37,454 | +0.07% | 1.9만 |
|---|
| 2025.10.10 | ₩37,869 | ₩38,136 | ₩36,758 | ₩36,959 | -2.40% | 3.9만 |
|---|