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 | ₩52,671 | ₩54,200 | ₩51,987 | ₩52,201 | -0.89% | 3.9만 |
| 2026.10.08 | ₩52,832 | ₩53,905 | ₩52,483 | ₩53,288 | +0.86% | 4.4만 |
| 2026.10.07 | ₩52,362 | ₩52,899 | ₩51,906 | ₩52,751 | +0.74% | 4.1만 |
| 2026.10.06 | ₩53,087 | ₩53,503 | ₩52,912 | ₩52,966 | -0.23% | 3.1만 |
| 2026.10.05 | ₩53,637 | ₩53,637 | ₩52,322 | ₩52,845 | -1.48% | 6.2만 |
| 2026.10.02 | ₩53,046 | ₩53,731 | ₩52,939 | ₩53,342 | +0.56% | 3.8만 |
| 2026.10.01 | ₩52,201 | ₩52,671 | ₩51,557 | ₩52,590 | +0.75% | 4만 |
| 2026.09.30 | ₩52,698 | ₩53,060 | ₩51,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,389 |
| -0.59% |
| 5.3만 |
| 2026.09.29 | ₩53,328 | ₩53,556 | ₩52,201 | ₩52,550 | -1.46% | 3.5만 |
|---|
| 2026.09.28 | ₩53,449 | ₩53,784 | ₩53,167 | ₩53,355 | -0.18% | 3.8만 |
|---|
| 2026.09.25 | ₩53,060 | ₩53,865 | ₩53,060 | ₩53,529 | +0.88% | 2.4만 |
|---|
| 2026.09.24 | ₩53,087 | ₩53,368 | ₩52,792 | ₩53,194 | +0.20% | 3.6만 |
|---|
| 2026.09.23 | ₩53,556 | ₩53,784 | ₩52,550 | ₩52,859 | -1.30% | 3.3만 |
|---|
| 2026.09.22 | ₩54,012 | ₩54,281 | ₩53,275 | ₩53,677 | -0.62% | 5.2만 |
|---|
| 2026.09.21 | ₩53,919 | ₩54,227 | ₩53,610 | ₩53,664 | -0.47% | 4.2만 |
|---|
| 2026.09.18 | ₩53,851 | ₩54,240 | ₩53,127 | ₩53,919 | +0.12% | 11.1만 |
|---|
| 2026.09.17 | ₩54,884 | ₩54,884 | ₩54,147 | ₩54,160 | -1.32% | 2.7만 |
|---|
| 2026.09.16 | ₩55,019 | ₩55,247 | ₩53,060 | ₩54,455 | -1.02% | 4.8만 |
|---|
| 2026.09.15 | ₩54,978 | ₩55,314 | ₩54,697 | ₩55,126 | +0.27% | 5.7만 |
|---|
| 2026.09.14 | ₩54,777 | ₩55,287 | ₩54,334 | ₩54,791 | +0.02% | 3.9만 |
|---|
| 2026.09.11 | ₩55,113 | ₩55,113 | ₩53,945 | ₩54,643 | -0.85% | 5.5만 |
|---|
| 2026.09.10 | ₩54,066 | ₩54,831 | ₩53,597 | ₩54,831 | +1.41% | 4만 |
|---|
| 2026.09.09 | ₩54,066 | ₩54,630 | ₩53,811 | ₩54,160 | +0.17% | 4.7만 |
|---|
| 2026.09.08 | ₩54,817 | ₩55,180 | ₩54,455 | ₩54,589 | -0.42% | 8.4만 |
|---|
| 2026.09.04 | ₩54,294 | ₩55,287 | ₩54,294 | ₩55,113 | +1.51% | 3.2만 |
|---|
| 2026.09.03 | ₩54,603 | ₩54,737 | ₩54,200 | ₩54,616 | +0.02% | 2.7만 |
|---|
| 2026.09.02 | ₩53,301 | ₩54,495 | ₩53,073 | ₩54,173 | +1.64% | 6.1만 |
|---|
| 2026.09.01 | ₩53,073 | ₩53,476 | ₩52,537 | ₩52,885 | -0.35% | 4.8만 |
|---|
| 2026.08.31 | ₩53,650 | ₩54,093 | ₩52,845 | ₩53,154 | -0.93% | 4.2만 |
|---|
| 2026.08.28 | ₩53,664 | ₩54,361 | ₩53,409 | ₩53,449 | -0.40% | 5.1만 |
|---|
| 2026.08.27 | ₩52,899 | ₩53,677 | ₩52,443 | ₩53,436 | +1.01% | 4.3만 |
|---|
| 2026.08.26 | ₩53,020 | ₩53,543 | ₩52,483 | ₩52,979 | -0.08% | 4.3만 |
|---|
| 2026.08.25 | ₩53,248 | ₩53,248 | ₩52,604 | ₩52,939 | -0.58% | 3.2만 |
|---|
| 2026.08.24 | ₩53,650 | ₩54,240 | ₩53,073 | ₩53,194 | -0.85% | 4.1만 |
|---|
| 2026.08.21 | ₩53,489 | ₩54,200 | ₩52,698 | ₩53,556 | +0.13% | 11.2만 |
|---|
| 2026.08.20 | ₩53,020 | ₩53,623 | ₩52,724 | ₩53,221 | +0.38% | 4.6만 |
|---|
| 2026.08.19 | ₩54,925 | ₩55,314 | ₩53,060 | ₩53,288 | -2.98% | 6.5만 |
|---|
| 2026.08.18 | ₩54,938 | ₩55,609 | ₩54,388 | ₩54,536 | -0.73% | 4.1만 |
|---|
| 2026.08.17 | ₩54,898 | ₩55,448 | ₩54,093 | ₩54,750 | -0.27% | 7.9만 |
|---|
| 2026.08.14 | ₩54,911 | ₩56,535 | ₩54,737 | ₩55,019 | +0.20% | 5.9만 |
|---|
| 2026.08.13 | ₩54,898 | ₩55,542 | ₩54,844 | ₩55,059 | +0.29% | 4.2만 |
|---|
| 2026.08.12 | ₩54,576 | ₩55,180 | ₩53,758 | ₩54,656 | +0.15% | 7.8만 |
|---|
| 2026.08.11 | ₩53,637 | ₩54,630 | ₩53,637 | ₩54,308 | +1.25% | 4.4만 |
|---|
| 2026.08.10 | ₩54,120 | ₩54,643 | ₩53,127 | ₩53,436 | -1.26% | 6만 |
|---|
| 2026.08.07 | ₩55,059 | ₩55,072 | ₩54,281 | ₩54,334 | -1.32% | 4.9만 |
|---|
| 2026.08.06 | ₩54,992 | ₩55,555 | ₩54,214 | ₩54,831 | -0.29% | 5.3만 |
|---|
| 2026.08.05 | ₩54,375 | ₩54,978 | ₩54,147 | ₩54,643 | +0.49% | 3.8만 |
|---|
| 2026.08.04 | ₩54,267 | ₩54,898 | ₩53,221 | ₩54,321 | +0.10% | 7만 |
|---|
| 2026.08.03 | ₩54,589 | ₩55,287 | ₩53,932 | ₩54,187 | -0.74% | 8만 |
|---|
| 2026.07.31 | ₩54,549 | ₩55,327 | ₩53,798 | ₩54,683 | +0.25% | 5.7만 |
|---|
| 2026.07.30 | ₩55,086 | ₩55,247 | ₩54,106 | ₩54,549 | -0.97% | 4.9만 |
|---|
| 2026.07.29 | ₩54,791 | ₩55,810 | ₩54,442 | ₩55,072 | +0.51% | 7.5만 |
|---|
| 2026.07.28 | ₩55,542 | ₩55,998 | ₩54,710 | ₩54,978 | -1.01% | 7.2만 |
|---|
| 2026.07.27 | ₩54,549 | ₩55,797 | ₩53,717 | ₩55,220 | +1.23% | 20.2만 |
|---|
| 2026.07.24 | ₩51,557 | ₩57,152 | ₩51,557 | ₩56,186 | +8.98% | 7만 |
|---|
| 2026.07.23 | ₩55,045 | ₩55,971 | ₩54,469 | ₩55,971 | +1.68% | 6.2만 |
|---|
| 2026.07.22 | ₩56,146 | ₩56,347 | ₩54,804 | ₩55,636 | -0.91% | 7.9만 |
|---|
| 2026.07.21 | ₩55,649 | ₩56,508 | ₩54,106 | ₩56,159 | +0.92% | 7.3만 |
|---|
| 2026.07.20 | ₩56,588 | ₩56,803 | ₩54,858 | ₩55,904 | -1.21% | 8.7만 |
|---|
| 2026.07.17 | ₩56,977 | ₩57,353 | ₩55,944 | ₩56,508 | -0.82% | 5.5만 |
|---|
| 2026.07.16 | ₩55,770 | ₩57,863 | ₩55,072 | ₩57,487 | +3.08% | 7.1만 |
|---|
| 2026.07.15 | ₩55,367 | ₩56,427 | ₩54,952 | ₩55,770 | +0.73% | 8.1만 |
|---|
| 2026.07.14 | ₩55,381 | ₩56,011 | ₩55,005 | ₩55,113 | -0.48% | 6만 |
|---|
| 2026.07.13 | ₩55,113 | ₩55,864 | ₩54,737 | ₩55,381 | +0.49% | 7.4만 |
|---|
| 2026.07.10 | ₩54,697 | ₩55,206 | ₩54,401 | ₩55,113 | +0.76% | 2.9만 |
|---|
| 2026.07.09 | ₩53,784 | ₩55,139 | ₩53,449 | ₩54,697 | +1.70% | 2.8만 |
|---|
| 2026.07.08 | ₩54,281 | ₩54,549 | ₩53,288 | ₩53,784 | -0.91% | 5.4만 |
|---|
| 2026.07.07 | ₩55,193 | ₩55,448 | ₩54,576 | ₩54,670 | -0.95% | 3.2만 |
|---|
| 2026.07.06 | ₩55,166 | ₩55,703 | ₩54,308 | ₩54,817 | -0.63% | 4.2만 |
|---|
| 2026.07.02 | ₩56,052 | ₩56,575 | ₩54,670 | ₩55,126 | -1.65% | 4.9만 |
|---|
| 2026.07.01 | ₩54,777 | ₩56,052 | ₩54,428 | ₩55,917 | +2.08% | 3.4만 |
|---|
| 2026.06.30 | ₩54,375 | ₩55,300 | ₩54,012 | ₩54,683 | +0.57% | 9.4만 |
|---|
| 2026.06.29 | ₩54,911 | ₩54,911 | ₩53,462 | ₩54,549 | -0.66% | 5.2만 |
|---|
| 2026.06.26 | ₩54,495 | ₩55,354 | ₩53,556 | ₩55,099 | +1.11% | 29.4만 |
|---|
| 2026.06.25 | ₩54,281 | ₩54,817 | ₩53,704 | ₩54,227 | -0.10% | 5.8만 |
|---|
| 2026.06.24 | ₩54,200 | ₩55,005 | ₩51,598 | ₩54,549 | +0.64% | 7.9만 |
|---|
| 2026.06.23 | ₩52,818 | ₩54,495 | ₩52,403 | ₩54,401 | +3.00% | 12.8만 |
|---|
| 2026.06.22 | ₩53,087 | ₩54,187 | ₩47,304 | ₩52,738 | -0.66% | 9.5만 |
|---|
| 2026.06.18 | ₩53,597 | ₩54,334 | ₩52,698 | ₩53,006 | -1.10% | 6.6만 |
|---|
| 2026.06.17 | ₩53,020 | ₩54,106 | ₩52,268 | ₩52,953 | -0.13% | 4.8만 |
|---|
| 2026.06.16 | ₩53,556 | ₩54,388 | ₩53,100 | ₩53,288 | -0.50% | 5.6만 |
|---|
| 2026.06.15 | ₩54,683 | ₩55,300 | ₩53,301 | ₩53,422 | -2.31% | 5만 |
|---|
| 2026.06.12 | ₩54,187 | ₩54,764 | ₩53,382 | ₩54,576 | +0.72% | 5.1만 |
|---|
| 2026.06.11 | ₩54,120 | ₩55,206 | ₩50,980 | ₩53,999 | -0.22% | 5.8만 |
|---|
| 2026.06.10 | ₩53,583 | ₩54,683 | ₩53,301 | ₩53,905 | +0.60% | 5.8만 |
|---|
| 2026.06.09 | ₩52,859 | ₩54,428 | ₩52,859 | ₩53,154 | +0.56% | 3.9만 |
|---|
| 2026.06.08 | ₩52,335 | ₩53,288 | ₩52,295 | ₩52,550 | +0.41% | 5.8만 |
|---|
| 2026.06.05 | ₩52,174 | ₩53,234 | ₩51,920 | ₩52,443 | +0.51% | 4.3만 |
|---|
| 2026.06.04 | ₩51,088 | ₩52,429 | ₩50,672 | ₩52,201 | +2.18% | 3.6만 |
|---|
| 2026.06.03 | ₩51,195 | ₩51,356 | ₩50,404 | ₩50,417 | -1.52% | 7.1만 |
|---|
| 2026.06.02 | ₩50,283 | ₩51,477 | ₩50,283 | ₩51,410 | +2.24% | 2.9만 |
|---|
| 2026.06.01 | ₩50,578 | ₩51,329 | ₩50,055 | ₩50,551 | -0.05% | 6.4만 |
|---|
| 2026.05.29 | ₩51,128 | ₩51,839 | ₩50,766 | ₩50,954 | -0.34% | 9.4만 |
|---|
| 2026.05.28 | ₩51,490 | ₩51,839 | ₩50,954 | ₩51,396 | -0.18% | 4.9만 |
|---|
| 2026.05.27 | ₩51,839 | ₩52,322 | ₩51,316 | ₩51,517 | -0.62% | 6.1만 |
|---|
| 2026.05.26 | ₩51,383 | ₩51,665 | ₩50,940 | ₩51,571 | +0.37% | 5.2만 |
|---|
| 2026.05.22 | ₩51,745 | ₩51,772 | ₩51,061 | ₩51,235 | -0.99% | 7만 |
|---|
| 2026.05.21 | ₩50,806 | ₩51,852 | ₩50,726 | ₩51,651 | +1.66% | 7.9만 |
|---|
| 2026.05.20 | ₩50,873 | ₩52,148 | ₩50,873 | ₩51,329 | +0.90% | 7.8만 |
|---|
| 2026.05.19 | ₩50,967 | ₩51,356 | ₩50,645 | ₩50,846 | -0.24% | 8.3만 |
|---|
| 2026.05.18 | ₩50,202 | ₩51,115 | ₩49,652 | ₩50,967 | +1.52% | 9.1만 |
|---|
| 2026.05.15 | ₩49,719 | ₩50,256 | ₩49,330 | ₩50,001 | +0.57% | 9.1만 |
|---|
| 2026.05.14 | ₩49,666 | ₩50,806 | ₩49,666 | ₩50,256 | +1.19% | 5.1만 |
|---|
| 2026.05.13 | ₩49,733 | ₩50,712 | ₩49,478 | ₩49,558 | -0.35% | 5.5만 |
|---|
| 2026.05.12 | ₩50,149 | ₩50,712 | ₩49,303 | ₩50,028 | -0.24% | 8.6만 |
|---|
| 2026.05.11 | ₩50,900 | ₩50,980 | ₩49,773 | ₩50,363 | -1.05% | 7.7만 |
|---|
| 2026.05.08 | ₩50,524 | ₩51,249 | ₩50,229 | ₩50,954 | +0.85% | 6만 |
|---|
| 2026.05.07 | ₩49,438 | ₩50,766 | ₩48,968 | ₩50,658 | +2.47% | 5.2만 |
|---|
| 2026.05.06 | ₩49,303 | ₩50,618 | ₩49,303 | ₩49,438 | +0.27% | 3.4만 |
|---|
| 2026.05.05 | ₩48,002 | ₩49,384 | ₩48,002 | ₩49,102 | +2.29% | 2.5만 |
|---|
| 2026.05.04 | ₩48,337 | ₩48,941 | ₩48,056 | ₩48,056 | -0.58% | 3.1만 |
|---|
| 2026.05.01 | ₩48,727 | ₩49,585 | ₩48,512 | ₩49,049 | +0.66% | 2.7만 |
|---|
| 2026.04.30 | ₩47,439 | ₩48,619 | ₩47,331 | ₩48,405 | +2.04% | 4.3만 |
|---|
| 2026.04.29 | ₩49,129 | ₩49,505 | ₩47,009 | ₩47,626 | -3.06% | 4.6만 |
|---|
| 2026.04.28 | ₩49,961 | ₩50,175 | ₩49,062 | ₩49,518 | -0.89% | 5.3만 |
|---|
| 2026.04.27 | ₩48,740 | ₩49,894 | ₩48,740 | ₩49,746 | +2.06% | 4만 |
|---|
| 2026.04.24 | ₩48,150 | ₩48,834 | ₩47,586 | ₩48,659 | +1.06% | 6.7만 |
|---|
| 2026.04.23 | ₩48,002 | ₩48,539 | ₩47,761 | ₩48,378 | +0.78% | 2.4만 |
|---|
| 2026.04.22 | ₩48,203 | ₩48,686 | ₩47,761 | ₩48,029 | -0.36% | 4만 |
|---|
| 2026.04.21 | ₩49,371 | ₩49,894 | ₩47,935 | ₩48,190 | -2.39% | 4.4만 |
|---|
| 2026.04.20 | ₩49,599 | ₩50,310 | ₩49,518 | ₩49,532 | -0.14% | 5만 |
|---|
| 2026.04.17 | ₩48,686 | ₩50,752 | ₩48,686 | ₩49,907 | +2.51% | 8.8만 |
|---|
| 2026.04.16 | ₩47,828 | ₩48,606 | ₩47,653 | ₩47,895 | +0.14% | 4.6만 |
|---|
| 2026.04.15 | ₩48,324 | ₩48,780 | ₩47,747 | ₩48,109 | -0.44% | 3.7만 |
|---|
| 2026.04.14 | ₩48,257 | ₩49,223 | ₩47,922 | ₩48,418 | +0.33% | 5.5만 |
|---|
| 2026.04.13 | ₩48,445 | ₩48,686 | ₩47,868 | ₩48,418 | -0.06% | 3.4만 |
|---|
| 2026.04.10 | ₩48,834 | ₩48,834 | ₩47,895 | ₩48,592 | -0.49% | 3.7만 |
|---|
| 2026.04.09 | ₩47,573 | ₩49,236 | ₩47,412 | ₩49,075 | +3.16% | 4.5만 |
|---|
| 2026.04.08 | ₩47,814 | ₩48,270 | ₩47,291 | ₩47,640 | -0.36% | 4.3만 |
|---|
| 2026.04.07 | ₩46,379 | ₩46,593 | ₩45,990 | ₩46,432 | +0.12% | 3.5만 |
|---|
| 2026.04.06 | ₩45,373 | ₩46,285 | ₩45,158 | ₩46,151 | +1.71% | 3만 |
|---|
| 2026.04.02 | ₩45,118 | ₩45,815 | ₩44,568 | ₩45,601 | +1.07% | 3.1만 |
|---|
| 2026.04.01 | ₩45,748 | ₩46,486 | ₩45,735 | ₩45,735 | -0.03% | 2.3만 |
|---|
| 2026.03.31 | ₩45,587 | ₩45,869 | ₩44,930 | ₩45,507 | -0.18% | 4.5만 |
|---|
| 2026.03.30 | ₩44,916 | ₩45,466 | ₩44,501 | ₩45,145 | +0.51% | 4.3만 |
|---|
| 2026.03.27 | ₩44,809 | ₩44,916 | ₩44,044 | ₩44,688 | -0.27% | 5.4만 |
|---|
| 2026.03.26 | ₩44,675 | ₩45,265 | ₩44,568 | ₩44,984 | +0.69% | 3.2만 |
|---|
| 2026.03.25 | ₩45,493 | ₩45,909 | ₩44,541 | ₩44,849 | -1.42% | 4.8만 |
|---|
| 2026.03.24 | ₩44,433 | ₩45,601 | ₩44,433 | ₩44,943 | +1.15% | 3.4만 |
|---|
| 2026.03.23 | ₩44,527 | ₩45,990 | ₩43,830 | ₩44,675 | +0.33% | 9.3만 |
|---|
| 2026.03.20 | ₩44,232 | ₩44,407 | ₩43,253 | ₩43,535 | -1.58% | 10.5만 |
|---|
| 2026.03.19 | ₩42,824 | ₩44,514 | ₩42,072 | ₩44,219 | +3.26% | 4.3만 |
|---|
| 2026.03.18 | ₩43,736 | ₩43,736 | ₩42,783 | ₩43,199 | -1.23% | 6.6만 |
|---|
| 2026.03.17 | ₩44,608 | ₩45,158 | ₩43,213 | ₩43,910 | -1.56% | 6.5만 |
|---|
| 2026.03.16 | ₩44,863 | ₩45,091 | ₩44,138 | ₩44,460 | -0.90% | 2.5만 |
|---|
| 2026.03.13 | ₩44,729 | ₩45,225 | ₩43,280 | ₩44,232 | -1.11% | 4.3만 |
|---|
| 2026.03.12 | ₩43,374 | ₩44,729 | ₩42,864 | ₩44,366 | +2.29% | 3.7만 |
|---|
| 2026.03.11 | ₩44,823 | ₩45,118 | ₩44,071 | ₩44,326 | -1.11% | 2.7만 |
|---|
| 2026.03.10 | ₩44,608 | ₩46,178 | ₩44,407 | ₩45,359 | +1.68% | 5.7만 |
|---|
| 2026.03.09 | ₩44,568 | ₩45,292 | ₩43,602 | ₩44,943 | +0.84% | 7.7만 |
|---|
| 2026.03.06 | ₩45,359 | ₩45,399 | ₩43,078 | ₩45,332 | -0.06% | 4.8만 |
|---|
| 2026.03.05 | ₩47,117 | ₩47,479 | ₩45,976 | ₩46,379 | -1.57% | 5.1만 |
|---|
| 2026.03.04 | ₩48,378 | ₩48,418 | ₩46,969 | ₩47,613 | -1.58% | 4.7만 |
|---|
| 2026.03.03 | ₩47,398 | ₩48,163 | ₩46,312 | ₩47,734 | +0.71% | 5만 |
|---|
| 2026.03.02 | ₩47,157 | ₩49,250 | ₩44,876 | ₩48,485 | +2.82% | 6.3만 |
|---|
| 2026.02.27 | ₩49,424 | ₩49,746 | ₩48,270 | ₩48,270 | -2.33% | 9.5만 |
|---|
| 2026.02.26 | ₩49,652 | ₩50,967 | ₩49,344 | ₩50,014 | +0.73% | 7.9만 |
|---|
| 2026.02.25 | ₩48,753 | ₩50,055 | ₩48,753 | ₩49,840 | +2.23% | 6.2만 |
|---|
| 2026.02.24 | ₩48,364 | ₩49,679 | ₩48,176 | ₩48,337 | -0.06% | 5.6만 |
|---|
| 2026.02.23 | ₩50,055 | ₩50,752 | ₩48,163 | ₩48,418 | -3.27% | 7.6만 |
|---|
| 2026.02.20 | ₩49,639 | ₩50,994 | ₩49,585 | ₩50,363 | +1.46% | 6.9만 |
|---|
| 2026.02.19 | ₩49,290 | ₩50,041 | ₩49,250 | ₩49,746 | +0.93% | 6.9만 |
|---|
| 2026.02.18 | ₩50,994 | ₩51,785 | ₩49,371 | ₩49,679 | -2.58% | 10.2만 |
|---|
| 2026.02.17 | ₩50,243 | ₩51,651 | ₩50,189 | ₩50,994 | +1.50% | 7.3만 |
|---|
| 2026.02.13 | ₩49,786 | ₩51,047 | ₩49,129 | ₩50,001 | +0.43% | 7.5만 |
|---|
| 2026.02.12 | ₩49,800 | ₩50,699 | ₩48,633 | ₩49,706 | -0.19% | 10.5만 |
|---|
| 2026.02.11 | ₩49,451 | ₩50,954 | ₩48,968 | ₩49,478 | +0.05% | 8.8만 |
|---|
| 2026.02.10 | ₩49,558 | ₩49,961 | ₩48,297 | ₩49,236 | -0.65% | 5.8만 |
|---|
| 2026.02.09 | ₩50,511 | ₩50,819 | ₩49,451 | ₩49,505 | -1.99% | 4.3만 |
|---|
| 2026.02.06 | ₩51,195 | ₩51,745 | ₩50,377 | ₩50,819 | -0.73% | 10.6만 |
|---|
| 2026.02.05 | ₩50,860 | ₩51,504 | ₩50,283 | ₩50,873 | +0.03% | 6만 |
|---|
| 2026.02.04 | ₩49,840 | ₩51,665 | ₩49,612 | ₩50,860 | +2.05% | 11.5만 |
|---|
| 2026.02.03 | ₩50,497 | ₩51,598 | ₩48,633 | ₩49,505 | -1.97% | 11.2만 |
|---|
| 2026.02.02 | ₩48,163 | ₩50,980 | ₩48,163 | ₩49,813 | +3.43% | 17.9만 |
|---|
| 2026.01.30 | ₩46,500 | ₩47,640 | ₩45,641 | ₩47,506 | +2.16% | 8.8만 |
|---|
| 2026.01.29 | ₩44,849 | ₩46,379 | ₩44,849 | ₩46,352 | +3.35% | 10.2만 |
|---|
| 2026.01.28 | ₩45,051 | ₩45,641 | ₩44,219 | ₩44,554 | -1.10% | 7.9만 |
|---|
| 2026.01.27 | ₩45,788 | ₩46,017 | ₩44,997 | ₩45,225 | -1.23% | 6.8만 |
|---|
| 2026.01.26 | ₩46,593 | ₩47,506 | ₩46,017 | ₩46,017 | -1.24% | 8.7만 |
|---|
| 2026.01.23 | ₩48,646 | ₩48,807 | ₩46,889 | ₩47,009 | -3.36% | 5.2만 |
|---|
| 2026.01.22 | ₩48,794 | ₩49,357 | ₩47,546 | ₩48,847 | +0.11% | 4.5만 |
|---|
| 2026.01.21 | ₩46,607 | ₩48,686 | ₩46,459 | ₩48,686 | +4.46% | 8.5만 |
|---|
| 2026.01.20 | ₩46,084 | ₩46,942 | ₩44,138 | ₩46,245 | +0.35% | 8.2만 |
|---|
| 2026.01.16 | ₩46,969 | ₩47,626 | ₩44,769 | ₩47,023 | +0.11% | 7.6만 |
|---|
| 2026.01.15 | ₩45,815 | ₩47,398 | ₩44,863 | ₩47,023 | +2.64% | 5.3만 |
|---|
| 2026.01.14 | ₩45,520 | ₩46,097 | ₩45,131 | ₩46,057 | +1.18% | 5.6만 |
|---|
| 2026.01.13 | ₩45,480 | ₩45,923 | ₩44,594 | ₩45,574 | +0.21% | 5.7만 |
|---|
| 2026.01.12 | ₩45,373 | ₩45,842 | ₩45,252 | ₩45,614 | +0.53% | 4.1만 |
|---|
| 2026.01.09 | ₩46,043 | ₩46,835 | ₩45,386 | ₩45,614 | -0.93% | 6.9만 |
|---|
| 2026.01.08 | ₩45,185 | ₩46,553 | ₩45,185 | ₩46,151 | +2.14% | 5.3만 |
|---|
| 2026.01.07 | ₩45,292 | ₩45,708 | ₩44,916 | ₩45,534 | +0.53% | 6.5만 |
|---|
| 2026.01.06 | ₩44,501 | ₩45,145 | ₩44,165 | ₩44,957 | +1.03% | 6.6만 |
|---|
| 2026.01.05 | ₩43,374 | ₩45,440 | ₩43,374 | ₩44,823 | +3.34% | 11.1만 |
|---|
| 2026.01.02 | ₩44,004 | ₩44,205 | ₩43,280 | ₩43,508 | -1.13% | 4.3만 |
|---|
| 2025.12.31 | ₩44,420 | ₩44,420 | ₩43,320 | ₩43,843 | -1.30% | 5.7만 |
|---|
| 2025.12.30 | ₩43,776 | ₩44,501 | ₩43,065 | ₩43,977 | +0.46% | 4.8만 |
|---|
| 2025.12.29 | ₩44,581 | ₩44,809 | ₩44,111 | ₩44,111 | -1.05% | 3.5만 |
|---|
| 2025.12.26 | ₩44,876 | ₩45,145 | ₩44,272 | ₩44,460 | -0.93% | 3.9만 |
|---|
| 2025.12.24 | ₩44,138 | ₩45,185 | ₩44,138 | ₩44,769 | +1.43% | 4만 |
|---|
| 2025.12.23 | ₩44,152 | ₩44,863 | ₩44,152 | ₩44,272 | +0.27% | 4만 |
|---|
| 2025.12.22 | ₩44,997 | ₩45,493 | ₩44,353 | ₩44,407 | -1.31% | 3.2만 |
|---|
| 2025.12.19 | ₩45,560 | ₩45,923 | ₩44,514 | ₩44,809 | -1.65% | 9.3만 |
|---|
| 2025.12.18 | ₩45,896 | ₩45,963 | ₩45,453 | ₩45,601 | -0.64% | 6.3만 |
|---|
| 2025.12.17 | ₩45,949 | ₩46,043 | ₩45,480 | ₩45,614 | -0.73% | 4.3만 |
|---|
| 2025.12.16 | ₩46,245 | ₩46,245 | ₩45,614 | ₩45,695 | -1.19% | 7.5만 |
|---|
| 2025.12.15 | ₩45,923 | ₩46,567 | ₩45,614 | ₩45,923 | 0.00% | 6.5만 |
|---|
| 2025.12.12 | ₩45,627 | ₩46,285 | ₩45,399 | ₩45,721 | +0.21% | 4만 |
|---|
| 2025.12.11 | ₩46,057 | ₩46,392 | ₩45,359 | ₩45,627 | -0.93% | 4.9만 |
|---|
| 2025.12.10 | ₩44,272 | ₩46,526 | ₩44,272 | ₩46,003 | +3.91% | 6.3만 |
|---|
| 2025.12.09 | ₩43,253 | ₩43,991 | ₩43,253 | ₩43,736 | +1.12% | 2.8만 |
|---|
| 2025.12.08 | ₩43,119 | ₩43,816 | ₩43,065 | ₩43,213 | +0.22% | 5.3만 |
|---|
| 2025.12.05 | ₩43,696 | ₩43,696 | ₩42,917 | ₩43,159 | -1.23% | 3.3만 |
|---|
| 2025.12.04 | ₩43,736 | ₩43,736 | ₩42,703 | ₩43,427 | -0.71% | 4.1만 |
|---|
| 2025.12.03 | ₩42,180 | ₩44,031 | ₩42,180 | ₩43,843 | +3.94% | 6.1만 |
|---|
| 2025.12.02 | ₩42,582 | ₩42,582 | ₩41,710 | ₩41,858 | -1.70% | 2.7만 |
|---|
| 2025.12.01 | ₩41,791 | ₩42,434 | ₩41,750 | ₩42,220 | +1.03% | 3만 |
|---|
| 2025.11.28 | ₩41,697 | ₩41,844 | ₩41,375 | ₩41,670 | -0.06% | 2.5만 |
|---|
| 2025.11.26 | ₩41,455 | ₩42,220 | ₩41,388 | ₩41,737 | +0.68% | 3.8만 |
|---|
| 2025.11.25 | ₩40,771 | ₩41,965 | ₩40,771 | ₩41,589 | +2.01% | 3만 |
|---|
| 2025.11.24 | ₩40,181 | ₩40,811 | ₩39,376 | ₩40,395 | +0.53% | 3.4만 |
|---|
| 2025.11.21 | ₩38,933 | ₩40,637 | ₩38,745 | ₩40,248 | +3.38% | 6.7만 |
|---|
| 2025.11.20 | ₩39,563 | ₩39,912 | ₩38,893 | ₩38,987 | -1.46% | 3.2만 |
|---|
| 2025.11.19 | ₩38,249 | ₩39,255 | ₩38,249 | ₩39,013 | +2.00% | 4.9만 |
|---|
| 2025.11.18 | ₩38,289 | ₩39,054 | ₩38,034 | ₩38,356 | +0.18% | 3.6만 |
|---|
| 2025.11.17 | ₩39,590 | ₩39,590 | ₩38,437 | ₩38,450 | -2.88% | 4만 |
|---|
| 2025.11.14 | ₩39,443 | ₩40,355 | ₩38,598 | ₩39,416 | -0.07% | 3.3만 |
|---|
| 2025.11.13 | ₩39,604 | ₩40,275 | ₩39,242 | ₩39,510 | -0.24% | 4.1만 |
|---|
| 2025.11.12 | ₩39,926 | ₩40,449 | ₩39,322 | ₩39,523 | -1.01% | 7.3만 |
|---|
| 2025.11.11 | ₩39,537 | ₩40,127 | ₩39,161 | ₩40,100 | +1.43% | 4.3만 |
|---|
| 2025.11.10 | ₩40,073 | ₩40,476 | ₩39,121 | ₩39,228 | -2.11% | 6.2만 |
|---|
| 2025.11.07 | ₩39,711 | ₩40,114 | ₩39,456 | ₩39,859 | +0.37% | 3만 |
|---|
| 2025.11.06 | ₩40,046 | ₩40,046 | ₩39,309 | ₩39,631 | -1.04% | 3.2만 |
|---|
| 2025.11.05 | ₩38,759 | ₩40,140 | ₩38,759 | ₩40,140 | +3.57% | 4.4만 |
|---|
| 2025.11.04 | ₩38,021 | ₩39,134 | ₩37,471 | ₩38,732 | +1.87% | 6.1만 |
|---|
| 2025.11.03 | ₩38,369 | ₩38,423 | ₩37,497 | ₩38,182 | -0.49% | 2.3만 |
|---|
| 2025.10.31 | ₩38,906 | ₩39,134 | ₩38,571 | ₩38,611 | -0.76% | 5.3만 |
|---|
| 2025.10.30 | ₩39,282 | ₩39,939 | ₩39,121 | ₩39,268 | -0.03% | 5.8만 |
|---|
| 2025.10.29 | ₩38,584 | ₩39,792 | ₩38,141 | ₩39,282 | +1.81% | 5만 |
|---|
| 2025.10.28 | ₩36,786 | ₩38,759 | ₩36,786 | ₩38,598 | +4.92% | 3.2만 |
|---|
| 2025.10.27 | ₩36,424 | ₩37,390 | ₩35,713 | ₩37,014 | +1.62% | 7.4만 |
|---|
| 2025.10.24 | ₩36,210 | ₩36,894 | ₩36,210 | ₩36,625 | +1.15% | 3.2만 |
|---|
| 2025.10.23 | ₩35,727 | ₩36,183 | ₩35,539 | ₩35,673 | -0.15% | 2.9만 |
|---|
| 2025.10.22 | ₩36,424 | ₩36,625 | ₩35,820 | ₩36,075 | -0.96% | 4.7만 |
|---|
| 2025.10.21 | ₩36,317 | ₩36,317 | ₩35,659 | ₩36,049 | -0.74% | 5만 |
|---|
| 2025.10.20 | ₩36,290 | ₩36,572 | ₩35,673 | ₩36,156 | -0.37% | 7.6만 |
|---|
| 2025.10.17 | ₩36,397 | ₩37,068 | ₩35,981 | ₩36,049 | -0.96% | 10.9만 |
|---|
| 2025.10.16 | ₩38,182 | ₩38,182 | ₩36,075 | ₩36,397 | -4.67% | 3.3만 |
|---|
| 2025.10.15 | ₩38,866 | ₩38,866 | ₩37,860 | ₩38,168 | -1.79% | 2.2만 |
|---|
| 2025.10.14 | ₩37,243 | ₩38,866 | ₩37,135 | ₩38,691 | +3.89% | 3.5만 |
|---|
| 2025.10.13 | ₩37,524 | ₩37,578 | ₩37,001 | ₩37,551 | +0.07% | 1.9만 |
|---|
| 2025.10.10 | ₩37,967 | ₩38,235 | ₩36,853 | ₩37,055 | -2.40% | 3.9만 |
|---|