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 | ₩52,572 | ₩54,099 | ₩51,889 | ₩52,104 | -0.89% | 3.9만 |
| 2026.10.08 | ₩52,733 | ₩53,804 | ₩52,385 | ₩53,188 | +0.86% | 4.4만 |
| 2026.10.07 | ₩52,264 | ₩52,800 | ₩51,809 | ₩52,653 | +0.74% | 4.1만 |
| 2026.10.06 | ₩52,987 | ₩53,403 | ₩52,813 | ₩52,867 | -0.23% | 3.1만 |
| 2026.10.05 | ₩53,536 | ₩53,536 | ₩52,224 | ₩52,746 | -1.48% | 6.2만 |
| 2026.10.02 | ₩52,947 | ₩53,630 | ₩52,840 | ₩53,242 | +0.56% | 3.8만 |
| 2026.10.01 | ₩52,104 | ₩52,572 | ₩51,461 | ₩52,492 | +0.75% | 4만 |
| 2026.09.30 | ₩52,599 | ₩52,961 | ₩51,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,291 |
| -0.59% |
| 5.3만 |
| 2026.09.29 | ₩53,228 | ₩53,456 | ₩52,104 | ₩52,452 | -1.46% | 3.5만 |
|---|
| 2026.09.28 | ₩53,349 | ₩53,684 | ₩53,068 | ₩53,255 | -0.18% | 3.8만 |
|---|
| 2026.09.25 | ₩52,961 | ₩53,764 | ₩52,961 | ₩53,429 | +0.88% | 2.4만 |
|---|
| 2026.09.24 | ₩52,987 | ₩53,269 | ₩52,693 | ₩53,095 | +0.20% | 3.6만 |
|---|
| 2026.09.23 | ₩53,456 | ₩53,684 | ₩52,452 | ₩52,760 | -1.30% | 3.3만 |
|---|
| 2026.09.22 | ₩53,911 | ₩54,179 | ₩53,175 | ₩53,577 | -0.62% | 5.2만 |
|---|
| 2026.09.21 | ₩53,818 | ₩54,126 | ₩53,510 | ₩53,563 | -0.47% | 4.2만 |
|---|
| 2026.09.18 | ₩53,751 | ₩54,139 | ₩53,028 | ₩53,818 | +0.12% | 11.1만 |
|---|
| 2026.09.17 | ₩54,782 | ₩54,782 | ₩54,045 | ₩54,059 | -1.32% | 2.7만 |
|---|
| 2026.09.16 | ₩54,916 | ₩55,143 | ₩52,961 | ₩54,353 | -1.02% | 4.8만 |
|---|
| 2026.09.15 | ₩54,875 | ₩55,210 | ₩54,594 | ₩55,023 | +0.27% | 5.7만 |
|---|
| 2026.09.14 | ₩54,675 | ₩55,183 | ₩54,233 | ₩54,688 | +0.02% | 3.9만 |
|---|
| 2026.09.11 | ₩55,009 | ₩55,009 | ₩53,844 | ₩54,541 | -0.85% | 5.5만 |
|---|
| 2026.09.10 | ₩53,965 | ₩54,728 | ₩53,496 | ₩54,728 | +1.41% | 4만 |
|---|
| 2026.09.09 | ₩53,965 | ₩54,527 | ₩53,710 | ₩54,059 | +0.17% | 4.7만 |
|---|
| 2026.09.08 | ₩54,715 | ₩55,076 | ₩54,353 | ₩54,487 | -0.42% | 8.4만 |
|---|
| 2026.09.04 | ₩54,193 | ₩55,183 | ₩54,193 | ₩55,009 | +1.51% | 3.2만 |
|---|
| 2026.09.03 | ₩54,501 | ₩54,634 | ₩54,099 | ₩54,514 | +0.02% | 2.7만 |
|---|
| 2026.09.02 | ₩53,202 | ₩54,393 | ₩52,974 | ₩54,072 | +1.64% | 6.1만 |
|---|
| 2026.09.01 | ₩52,974 | ₩53,376 | ₩52,438 | ₩52,787 | -0.35% | 4.8만 |
|---|
| 2026.08.31 | ₩53,550 | ₩53,992 | ₩52,746 | ₩53,054 | -0.93% | 4.2만 |
|---|
| 2026.08.28 | ₩53,563 | ₩54,260 | ₩53,309 | ₩53,349 | -0.40% | 5.1만 |
|---|
| 2026.08.27 | ₩52,800 | ₩53,577 | ₩52,345 | ₩53,336 | +1.01% | 4.3만 |
|---|
| 2026.08.26 | ₩52,920 | ₩53,443 | ₩52,385 | ₩52,880 | -0.08% | 4.3만 |
|---|
| 2026.08.25 | ₩53,148 | ₩53,148 | ₩52,505 | ₩52,840 | -0.58% | 3.2만 |
|---|
| 2026.08.24 | ₩53,550 | ₩54,139 | ₩52,974 | ₩53,095 | -0.85% | 4.1만 |
|---|
| 2026.08.21 | ₩53,389 | ₩54,099 | ₩52,599 | ₩53,456 | +0.13% | 11.2만 |
|---|
| 2026.08.20 | ₩52,920 | ₩53,523 | ₩52,626 | ₩53,121 | +0.38% | 4.6만 |
|---|
| 2026.08.19 | ₩54,822 | ₩55,210 | ₩52,961 | ₩53,188 | -2.98% | 6.5만 |
|---|
| 2026.08.18 | ₩54,835 | ₩55,505 | ₩54,286 | ₩54,434 | -0.73% | 4.1만 |
|---|
| 2026.08.17 | ₩54,795 | ₩55,344 | ₩53,992 | ₩54,648 | -0.27% | 7.9만 |
|---|
| 2026.08.14 | ₩54,809 | ₩56,429 | ₩54,634 | ₩54,916 | +0.20% | 5.9만 |
|---|
| 2026.08.13 | ₩54,795 | ₩55,438 | ₩54,742 | ₩54,956 | +0.29% | 4.2만 |
|---|
| 2026.08.12 | ₩54,474 | ₩55,076 | ₩53,657 | ₩54,554 | +0.15% | 7.8만 |
|---|
| 2026.08.11 | ₩53,536 | ₩54,527 | ₩53,536 | ₩54,206 | +1.25% | 4.4만 |
|---|
| 2026.08.10 | ₩54,018 | ₩54,541 | ₩53,028 | ₩53,336 | -1.26% | 6만 |
|---|
| 2026.08.07 | ₩54,956 | ₩54,969 | ₩54,179 | ₩54,233 | -1.32% | 4.9만 |
|---|
| 2026.08.06 | ₩54,889 | ₩55,451 | ₩54,112 | ₩54,728 | -0.29% | 5.3만 |
|---|
| 2026.08.05 | ₩54,273 | ₩54,875 | ₩54,045 | ₩54,541 | +0.49% | 3.8만 |
|---|
| 2026.08.04 | ₩54,166 | ₩54,795 | ₩53,121 | ₩54,219 | +0.10% | 7만 |
|---|
| 2026.08.03 | ₩54,487 | ₩55,183 | ₩53,831 | ₩54,085 | -0.74% | 8만 |
|---|
| 2026.07.31 | ₩54,447 | ₩55,224 | ₩53,697 | ₩54,581 | +0.25% | 5.7만 |
|---|
| 2026.07.30 | ₩54,983 | ₩55,143 | ₩54,005 | ₩54,447 | -0.97% | 4.9만 |
|---|
| 2026.07.29 | ₩54,688 | ₩55,706 | ₩54,340 | ₩54,969 | +0.51% | 7.5만 |
|---|
| 2026.07.28 | ₩55,438 | ₩55,893 | ₩54,608 | ₩54,875 | -1.01% | 7.2만 |
|---|
| 2026.07.27 | ₩54,447 | ₩55,692 | ₩53,617 | ₩55,117 | +1.23% | 20.2만 |
|---|
| 2026.07.24 | ₩51,461 | ₩57,045 | ₩51,461 | ₩56,081 | +8.98% | 7만 |
|---|
| 2026.07.23 | ₩54,942 | ₩55,866 | ₩54,367 | ₩55,866 | +1.68% | 6.2만 |
|---|
| 2026.07.22 | ₩56,040 | ₩56,241 | ₩54,701 | ₩55,532 | -0.91% | 7.9만 |
|---|
| 2026.07.21 | ₩55,545 | ₩56,402 | ₩54,005 | ₩56,054 | +0.92% | 7.3만 |
|---|
| 2026.07.20 | ₩56,482 | ₩56,697 | ₩54,755 | ₩55,799 | -1.21% | 8.7만 |
|---|
| 2026.07.17 | ₩56,871 | ₩57,246 | ₩55,840 | ₩56,402 | -0.82% | 5.5만 |
|---|
| 2026.07.16 | ₩55,666 | ₩57,755 | ₩54,969 | ₩57,380 | +3.08% | 7.1만 |
|---|
| 2026.07.15 | ₩55,264 | ₩56,322 | ₩54,849 | ₩55,666 | +0.73% | 8.1만 |
|---|
| 2026.07.14 | ₩55,277 | ₩55,907 | ₩54,902 | ₩55,009 | -0.48% | 6만 |
|---|
| 2026.07.13 | ₩55,009 | ₩55,759 | ₩54,634 | ₩55,277 | +0.49% | 7.4만 |
|---|
| 2026.07.10 | ₩54,594 | ₩55,103 | ₩54,300 | ₩55,009 | +0.76% | 2.9만 |
|---|
| 2026.07.09 | ₩53,684 | ₩55,036 | ₩53,349 | ₩54,594 | +1.70% | 2.8만 |
|---|
| 2026.07.08 | ₩54,179 | ₩54,447 | ₩53,188 | ₩53,684 | -0.91% | 5.4만 |
|---|
| 2026.07.07 | ₩55,090 | ₩55,344 | ₩54,474 | ₩54,568 | -0.95% | 3.2만 |
|---|
| 2026.07.06 | ₩55,063 | ₩55,599 | ₩54,206 | ₩54,715 | -0.63% | 4.2만 |
|---|
| 2026.07.02 | ₩55,947 | ₩56,469 | ₩54,568 | ₩55,023 | -1.65% | 4.9만 |
|---|
| 2026.07.01 | ₩54,675 | ₩55,947 | ₩54,326 | ₩55,813 | +2.08% | 3.4만 |
|---|
| 2026.06.30 | ₩54,273 | ₩55,197 | ₩53,911 | ₩54,581 | +0.57% | 9.4만 |
|---|
| 2026.06.29 | ₩54,809 | ₩54,809 | ₩53,362 | ₩54,447 | -0.66% | 5.2만 |
|---|
| 2026.06.26 | ₩54,393 | ₩55,250 | ₩53,456 | ₩54,996 | +1.11% | 29.4만 |
|---|
| 2026.06.25 | ₩54,179 | ₩54,715 | ₩53,603 | ₩54,126 | -0.10% | 5.8만 |
|---|
| 2026.06.24 | ₩54,099 | ₩54,902 | ₩51,501 | ₩54,447 | +0.64% | 7.9만 |
|---|
| 2026.06.23 | ₩52,720 | ₩54,393 | ₩52,304 | ₩54,300 | +3.00% | 12.8만 |
|---|
| 2026.06.22 | ₩52,987 | ₩54,085 | ₩47,216 | ₩52,639 | -0.66% | 9.5만 |
|---|
| 2026.06.18 | ₩53,496 | ₩54,233 | ₩52,599 | ₩52,907 | -1.10% | 6.6만 |
|---|
| 2026.06.17 | ₩52,920 | ₩54,005 | ₩52,171 | ₩52,853 | -0.13% | 4.8만 |
|---|
| 2026.06.16 | ₩53,456 | ₩54,286 | ₩53,001 | ₩53,188 | -0.50% | 5.6만 |
|---|
| 2026.06.15 | ₩54,581 | ₩55,197 | ₩53,202 | ₩53,322 | -2.31% | 5만 |
|---|
| 2026.06.12 | ₩54,085 | ₩54,661 | ₩53,282 | ₩54,474 | +0.72% | 5.1만 |
|---|
| 2026.06.11 | ₩54,018 | ₩55,103 | ₩50,885 | ₩53,898 | -0.22% | 5.8만 |
|---|
| 2026.06.10 | ₩53,483 | ₩54,581 | ₩53,202 | ₩53,804 | +0.60% | 5.8만 |
|---|
| 2026.06.09 | ₩52,760 | ₩54,326 | ₩52,760 | ₩53,054 | +0.56% | 3.9만 |
|---|
| 2026.06.08 | ₩52,238 | ₩53,188 | ₩52,197 | ₩52,452 | +0.41% | 5.8만 |
|---|
| 2026.06.05 | ₩52,077 | ₩53,135 | ₩51,822 | ₩52,345 | +0.51% | 4.3만 |
|---|
| 2026.06.04 | ₩50,992 | ₩52,331 | ₩50,577 | ₩52,104 | +2.18% | 3.6만 |
|---|
| 2026.06.03 | ₩51,099 | ₩51,260 | ₩50,309 | ₩50,323 | -1.52% | 7.1만 |
|---|
| 2026.06.02 | ₩50,189 | ₩51,380 | ₩50,189 | ₩51,314 | +2.24% | 2.9만 |
|---|
| 2026.06.01 | ₩50,483 | ₩51,233 | ₩49,961 | ₩50,457 | -0.05% | 6.4만 |
|---|
| 2026.05.29 | ₩51,032 | ₩51,742 | ₩50,671 | ₩50,858 | -0.34% | 9.4만 |
|---|
| 2026.05.28 | ₩51,394 | ₩51,742 | ₩50,858 | ₩51,300 | -0.18% | 4.9만 |
|---|
| 2026.05.27 | ₩51,742 | ₩52,224 | ₩51,220 | ₩51,421 | -0.62% | 6.1만 |
|---|
| 2026.05.26 | ₩51,287 | ₩51,568 | ₩50,845 | ₩51,474 | +0.37% | 5.2만 |
|---|
| 2026.05.22 | ₩51,648 | ₩51,675 | ₩50,965 | ₩51,139 | -0.99% | 7만 |
|---|
| 2026.05.21 | ₩50,711 | ₩51,755 | ₩50,631 | ₩51,555 | +1.66% | 7.9만 |
|---|
| 2026.05.20 | ₩50,778 | ₩52,050 | ₩50,778 | ₩51,233 | +0.90% | 7.8만 |
|---|
| 2026.05.19 | ₩50,872 | ₩51,260 | ₩50,550 | ₩50,751 | -0.24% | 8.3만 |
|---|
| 2026.05.18 | ₩50,108 | ₩51,019 | ₩49,559 | ₩50,872 | +1.52% | 9.1만 |
|---|
| 2026.05.15 | ₩49,626 | ₩50,162 | ₩49,238 | ₩49,908 | +0.57% | 9.1만 |
|---|
| 2026.05.14 | ₩49,573 | ₩50,711 | ₩49,573 | ₩50,162 | +1.19% | 5.1만 |
|---|
| 2026.05.13 | ₩49,640 | ₩50,617 | ₩49,385 | ₩49,466 | -0.35% | 5.5만 |
|---|
| 2026.05.12 | ₩50,055 | ₩50,617 | ₩49,211 | ₩49,934 | -0.24% | 8.6만 |
|---|
| 2026.05.11 | ₩50,805 | ₩50,885 | ₩49,680 | ₩50,269 | -1.05% | 7.7만 |
|---|
| 2026.05.08 | ₩50,430 | ₩51,153 | ₩50,135 | ₩50,858 | +0.85% | 6만 |
|---|
| 2026.05.07 | ₩49,345 | ₩50,671 | ₩48,876 | ₩50,564 | +2.47% | 5.2만 |
|---|
| 2026.05.06 | ₩49,211 | ₩50,523 | ₩49,211 | ₩49,345 | +0.27% | 3.4만 |
|---|
| 2026.05.05 | ₩47,912 | ₩49,292 | ₩47,912 | ₩49,010 | +2.29% | 2.5만 |
|---|
| 2026.05.04 | ₩48,247 | ₩48,850 | ₩47,966 | ₩47,966 | -0.58% | 3.1만 |
|---|
| 2026.05.01 | ₩48,635 | ₩49,492 | ₩48,421 | ₩48,957 | +0.66% | 2.7만 |
|---|
| 2026.04.30 | ₩47,350 | ₩48,528 | ₩47,243 | ₩48,314 | +2.04% | 4.3만 |
|---|
| 2026.04.29 | ₩49,037 | ₩49,412 | ₩46,921 | ₩47,537 | -3.06% | 4.6만 |
|---|
| 2026.04.28 | ₩49,867 | ₩50,082 | ₩48,970 | ₩49,425 | -0.89% | 5.3만 |
|---|
| 2026.04.27 | ₩48,649 | ₩49,800 | ₩48,649 | ₩49,653 | +2.06% | 4만 |
|---|
| 2026.04.24 | ₩48,060 | ₩48,743 | ₩47,497 | ₩48,568 | +1.06% | 6.7만 |
|---|
| 2026.04.23 | ₩47,912 | ₩48,448 | ₩47,671 | ₩48,287 | +0.78% | 2.4만 |
|---|
| 2026.04.22 | ₩48,113 | ₩48,595 | ₩47,671 | ₩47,939 | -0.36% | 4만 |
|---|
| 2026.04.21 | ₩49,278 | ₩49,800 | ₩47,845 | ₩48,100 | -2.39% | 4.4만 |
|---|
| 2026.04.20 | ₩49,506 | ₩50,216 | ₩49,425 | ₩49,439 | -0.14% | 5만 |
|---|
| 2026.04.17 | ₩48,595 | ₩50,657 | ₩48,595 | ₩49,814 | +2.51% | 8.8만 |
|---|
| 2026.04.16 | ₩47,738 | ₩48,515 | ₩47,564 | ₩47,805 | +0.14% | 4.6만 |
|---|
| 2026.04.15 | ₩48,234 | ₩48,689 | ₩47,658 | ₩48,019 | -0.44% | 3.7만 |
|---|
| 2026.04.14 | ₩48,167 | ₩49,131 | ₩47,832 | ₩48,327 | +0.33% | 5.5만 |
|---|
| 2026.04.13 | ₩48,354 | ₩48,595 | ₩47,778 | ₩48,327 | -0.06% | 3.4만 |
|---|
| 2026.04.10 | ₩48,743 | ₩48,743 | ₩47,805 | ₩48,501 | -0.49% | 3.7만 |
|---|
| 2026.04.09 | ₩47,484 | ₩49,144 | ₩47,323 | ₩48,984 | +3.16% | 4.5만 |
|---|
| 2026.04.08 | ₩47,725 | ₩48,180 | ₩47,203 | ₩47,551 | -0.36% | 4.3만 |
|---|
| 2026.04.07 | ₩46,292 | ₩46,506 | ₩45,904 | ₩46,346 | +0.12% | 3.5만 |
|---|
| 2026.04.06 | ₩45,288 | ₩46,198 | ₩45,073 | ₩46,064 | +1.71% | 3만 |
|---|
| 2026.04.02 | ₩45,033 | ₩45,730 | ₩44,484 | ₩45,515 | +1.07% | 3.1만 |
|---|
| 2026.04.01 | ₩45,663 | ₩46,399 | ₩45,649 | ₩45,649 | -0.03% | 2.3만 |
|---|
| 2026.03.31 | ₩45,502 | ₩45,783 | ₩44,846 | ₩45,422 | -0.18% | 4.5만 |
|---|
| 2026.03.30 | ₩44,832 | ₩45,381 | ₩44,417 | ₩45,060 | +0.51% | 4.3만 |
|---|
| 2026.03.27 | ₩44,725 | ₩44,832 | ₩43,962 | ₩44,605 | -0.27% | 5.4만 |
|---|
| 2026.03.26 | ₩44,591 | ₩45,181 | ₩44,484 | ₩44,899 | +0.69% | 3.2만 |
|---|
| 2026.03.25 | ₩45,408 | ₩45,823 | ₩44,457 | ₩44,765 | -1.42% | 4.8만 |
|---|
| 2026.03.24 | ₩44,350 | ₩45,515 | ₩44,350 | ₩44,859 | +1.15% | 3.4만 |
|---|
| 2026.03.23 | ₩44,444 | ₩45,904 | ₩43,748 | ₩44,591 | +0.33% | 9.3만 |
|---|
| 2026.03.20 | ₩44,149 | ₩44,324 | ₩43,172 | ₩43,453 | -1.58% | 10.5만 |
|---|
| 2026.03.19 | ₩42,743 | ₩44,431 | ₩41,994 | ₩44,136 | +3.26% | 4.3만 |
|---|
| 2026.03.18 | ₩43,654 | ₩43,654 | ₩42,703 | ₩43,118 | -1.23% | 6.6만 |
|---|
| 2026.03.17 | ₩44,524 | ₩45,073 | ₩43,132 | ₩43,828 | -1.56% | 6.5만 |
|---|
| 2026.03.16 | ₩44,779 | ₩45,006 | ₩44,056 | ₩44,377 | -0.90% | 2.5만 |
|---|
| 2026.03.13 | ₩44,645 | ₩45,140 | ₩43,199 | ₩44,149 | -1.11% | 4.3만 |
|---|
| 2026.03.12 | ₩43,292 | ₩44,645 | ₩42,784 | ₩44,283 | +2.29% | 3.7만 |
|---|
| 2026.03.11 | ₩44,739 | ₩45,033 | ₩43,989 | ₩44,243 | -1.11% | 2.7만 |
|---|
| 2026.03.10 | ₩44,524 | ₩46,091 | ₩44,324 | ₩45,274 | +1.68% | 5.7만 |
|---|
| 2026.03.09 | ₩44,484 | ₩45,207 | ₩43,520 | ₩44,859 | +0.84% | 7.7만 |
|---|
| 2026.03.06 | ₩45,274 | ₩45,314 | ₩42,998 | ₩45,248 | -0.06% | 4.8만 |
|---|
| 2026.03.05 | ₩47,028 | ₩47,390 | ₩45,890 | ₩46,292 | -1.57% | 5.1만 |
|---|
| 2026.03.04 | ₩48,287 | ₩48,327 | ₩46,881 | ₩47,524 | -1.58% | 4.7만 |
|---|
| 2026.03.03 | ₩47,310 | ₩48,073 | ₩46,225 | ₩47,644 | +0.71% | 5만 |
|---|
| 2026.03.02 | ₩47,069 | ₩49,158 | ₩44,792 | ₩48,394 | +2.82% | 6.3만 |
|---|
| 2026.02.27 | ₩49,332 | ₩49,653 | ₩48,180 | ₩48,180 | -2.33% | 9.5만 |
|---|
| 2026.02.26 | ₩49,559 | ₩50,872 | ₩49,251 | ₩49,921 | +0.73% | 7.9만 |
|---|
| 2026.02.25 | ₩48,662 | ₩49,961 | ₩48,662 | ₩49,747 | +2.23% | 6.2만 |
|---|
| 2026.02.24 | ₩48,274 | ₩49,586 | ₩48,086 | ₩48,247 | -0.06% | 5.6만 |
|---|
| 2026.02.23 | ₩49,961 | ₩50,657 | ₩48,073 | ₩48,327 | -3.27% | 7.6만 |
|---|
| 2026.02.20 | ₩49,546 | ₩50,898 | ₩49,492 | ₩50,269 | +1.46% | 6.9만 |
|---|
| 2026.02.19 | ₩49,198 | ₩49,948 | ₩49,158 | ₩49,653 | +0.93% | 6.9만 |
|---|
| 2026.02.18 | ₩50,898 | ₩51,688 | ₩49,278 | ₩49,586 | -2.58% | 10.2만 |
|---|
| 2026.02.17 | ₩50,149 | ₩51,555 | ₩50,095 | ₩50,898 | +1.50% | 7.3만 |
|---|
| 2026.02.13 | ₩49,693 | ₩50,952 | ₩49,037 | ₩49,908 | +0.43% | 7.5만 |
|---|
| 2026.02.12 | ₩49,707 | ₩50,604 | ₩48,542 | ₩49,613 | -0.19% | 10.5만 |
|---|
| 2026.02.11 | ₩49,358 | ₩50,858 | ₩48,876 | ₩49,385 | +0.05% | 8.8만 |
|---|
| 2026.02.10 | ₩49,466 | ₩49,867 | ₩48,207 | ₩49,144 | -0.65% | 5.8만 |
|---|
| 2026.02.09 | ₩50,416 | ₩50,724 | ₩49,358 | ₩49,412 | -1.99% | 4.3만 |
|---|
| 2026.02.06 | ₩51,099 | ₩51,648 | ₩50,282 | ₩50,724 | -0.73% | 10.6만 |
|---|
| 2026.02.05 | ₩50,765 | ₩51,407 | ₩50,189 | ₩50,778 | +0.03% | 6만 |
|---|
| 2026.02.04 | ₩49,747 | ₩51,568 | ₩49,519 | ₩50,765 | +2.05% | 11.5만 |
|---|
| 2026.02.03 | ₩50,403 | ₩51,501 | ₩48,542 | ₩49,412 | -1.97% | 11.2만 |
|---|
| 2026.02.02 | ₩48,073 | ₩50,885 | ₩48,073 | ₩49,720 | +3.43% | 17.9만 |
|---|
| 2026.01.30 | ₩46,413 | ₩47,551 | ₩45,556 | ₩47,417 | +2.16% | 8.8만 |
|---|
| 2026.01.29 | ₩44,765 | ₩46,292 | ₩44,765 | ₩46,265 | +3.35% | 10.2만 |
|---|
| 2026.01.28 | ₩44,966 | ₩45,556 | ₩44,136 | ₩44,471 | -1.10% | 7.9만 |
|---|
| 2026.01.27 | ₩45,703 | ₩45,930 | ₩44,913 | ₩45,140 | -1.23% | 6.8만 |
|---|
| 2026.01.26 | ₩46,506 | ₩47,417 | ₩45,930 | ₩45,930 | -1.24% | 8.7만 |
|---|
| 2026.01.23 | ₩48,555 | ₩48,716 | ₩46,801 | ₩46,921 | -3.36% | 5.2만 |
|---|
| 2026.01.22 | ₩48,702 | ₩49,265 | ₩47,457 | ₩48,756 | +0.11% | 4.5만 |
|---|
| 2026.01.21 | ₩46,520 | ₩48,595 | ₩46,372 | ₩48,595 | +4.46% | 8.5만 |
|---|
| 2026.01.20 | ₩45,997 | ₩46,854 | ₩44,056 | ₩46,158 | +0.35% | 8.2만 |
|---|
| 2026.01.16 | ₩46,881 | ₩47,537 | ₩44,685 | ₩46,935 | +0.11% | 7.6만 |
|---|
| 2026.01.15 | ₩45,730 | ₩47,310 | ₩44,779 | ₩46,935 | +2.64% | 5.3만 |
|---|
| 2026.01.14 | ₩45,435 | ₩46,011 | ₩45,047 | ₩45,971 | +1.18% | 5.6만 |
|---|
| 2026.01.13 | ₩45,395 | ₩45,837 | ₩44,511 | ₩45,489 | +0.21% | 5.7만 |
|---|
| 2026.01.12 | ₩45,288 | ₩45,756 | ₩45,167 | ₩45,529 | +0.53% | 4.1만 |
|---|
| 2026.01.09 | ₩45,957 | ₩46,747 | ₩45,301 | ₩45,529 | -0.93% | 6.9만 |
|---|
| 2026.01.08 | ₩45,100 | ₩46,466 | ₩45,100 | ₩46,064 | +2.14% | 5.3만 |
|---|
| 2026.01.07 | ₩45,207 | ₩45,622 | ₩44,832 | ₩45,448 | +0.53% | 6.5만 |
|---|
| 2026.01.06 | ₩44,417 | ₩45,060 | ₩44,083 | ₩44,873 | +1.03% | 6.6만 |
|---|
| 2026.01.05 | ₩43,292 | ₩45,355 | ₩43,292 | ₩44,739 | +3.34% | 11.1만 |
|---|
| 2026.01.02 | ₩43,922 | ₩44,123 | ₩43,199 | ₩43,426 | -1.13% | 4.3만 |
|---|
| 2025.12.31 | ₩44,337 | ₩44,337 | ₩43,239 | ₩43,761 | -1.30% | 5.7만 |
|---|
| 2025.12.30 | ₩43,694 | ₩44,417 | ₩42,984 | ₩43,895 | +0.46% | 4.8만 |
|---|
| 2025.12.29 | ₩44,498 | ₩44,725 | ₩44,029 | ₩44,029 | -1.05% | 3.5만 |
|---|
| 2025.12.26 | ₩44,792 | ₩45,060 | ₩44,190 | ₩44,377 | -0.93% | 3.9만 |
|---|
| 2025.12.24 | ₩44,056 | ₩45,100 | ₩44,056 | ₩44,685 | +1.43% | 4만 |
|---|
| 2025.12.23 | ₩44,069 | ₩44,779 | ₩44,069 | ₩44,190 | +0.27% | 4만 |
|---|
| 2025.12.22 | ₩44,913 | ₩45,408 | ₩44,270 | ₩44,324 | -1.31% | 3.2만 |
|---|
| 2025.12.19 | ₩45,475 | ₩45,837 | ₩44,431 | ₩44,725 | -1.65% | 9.3만 |
|---|
| 2025.12.18 | ₩45,810 | ₩45,877 | ₩45,368 | ₩45,515 | -0.64% | 6.3만 |
|---|
| 2025.12.17 | ₩45,863 | ₩45,957 | ₩45,395 | ₩45,529 | -0.73% | 4.3만 |
|---|
| 2025.12.16 | ₩46,158 | ₩46,158 | ₩45,529 | ₩45,609 | -1.19% | 7.5만 |
|---|
| 2025.12.15 | ₩45,837 | ₩46,479 | ₩45,529 | ₩45,837 | 0.00% | 6.5만 |
|---|
| 2025.12.12 | ₩45,542 | ₩46,198 | ₩45,314 | ₩45,636 | +0.21% | 4만 |
|---|
| 2025.12.11 | ₩45,971 | ₩46,305 | ₩45,274 | ₩45,542 | -0.93% | 4.9만 |
|---|
| 2025.12.10 | ₩44,190 | ₩46,439 | ₩44,190 | ₩45,917 | +3.91% | 6.3만 |
|---|
| 2025.12.09 | ₩43,172 | ₩43,908 | ₩43,172 | ₩43,654 | +1.12% | 2.8만 |
|---|
| 2025.12.08 | ₩43,038 | ₩43,734 | ₩42,984 | ₩43,132 | +0.22% | 5.3만 |
|---|
| 2025.12.05 | ₩43,614 | ₩43,614 | ₩42,837 | ₩43,078 | -1.23% | 3.3만 |
|---|
| 2025.12.04 | ₩43,654 | ₩43,654 | ₩42,623 | ₩43,346 | -0.71% | 4.1만 |
|---|
| 2025.12.03 | ₩42,101 | ₩43,949 | ₩42,101 | ₩43,761 | +3.94% | 6.1만 |
|---|
| 2025.12.02 | ₩42,502 | ₩42,502 | ₩41,632 | ₩41,779 | -1.70% | 2.7만 |
|---|
| 2025.12.01 | ₩41,712 | ₩42,355 | ₩41,672 | ₩42,141 | +1.03% | 3만 |
|---|
| 2025.11.28 | ₩41,619 | ₩41,766 | ₩41,297 | ₩41,592 | -0.06% | 2.5만 |
|---|
| 2025.11.26 | ₩41,378 | ₩42,141 | ₩41,311 | ₩41,659 | +0.68% | 3.8만 |
|---|
| 2025.11.25 | ₩40,695 | ₩41,886 | ₩40,695 | ₩41,511 | +2.01% | 3만 |
|---|
| 2025.11.24 | ₩40,105 | ₩40,735 | ₩39,302 | ₩40,320 | +0.53% | 3.4만 |
|---|
| 2025.11.21 | ₩38,860 | ₩40,561 | ₩38,673 | ₩40,172 | +3.38% | 6.7만 |
|---|
| 2025.11.20 | ₩39,489 | ₩39,838 | ₩38,820 | ₩38,914 | -1.46% | 3.2만 |
|---|
| 2025.11.19 | ₩38,177 | ₩39,181 | ₩38,177 | ₩38,940 | +2.00% | 4.9만 |
|---|
| 2025.11.18 | ₩38,217 | ₩38,981 | ₩37,963 | ₩38,284 | +0.18% | 3.6만 |
|---|
| 2025.11.17 | ₩39,516 | ₩39,516 | ₩38,365 | ₩38,378 | -2.88% | 4만 |
|---|
| 2025.11.14 | ₩39,369 | ₩40,280 | ₩38,525 | ₩39,342 | -0.07% | 3.3만 |
|---|
| 2025.11.13 | ₩39,530 | ₩40,199 | ₩39,168 | ₩39,436 | -0.24% | 4.1만 |
|---|
| 2025.11.12 | ₩39,851 | ₩40,373 | ₩39,248 | ₩39,449 | -1.01% | 7.3만 |
|---|
| 2025.11.11 | ₩39,463 | ₩40,052 | ₩39,088 | ₩40,025 | +1.43% | 4.3만 |
|---|
| 2025.11.10 | ₩39,998 | ₩40,400 | ₩39,048 | ₩39,155 | -2.11% | 6.2만 |
|---|
| 2025.11.07 | ₩39,637 | ₩40,038 | ₩39,382 | ₩39,784 | +0.37% | 3만 |
|---|
| 2025.11.06 | ₩39,972 | ₩39,972 | ₩39,235 | ₩39,556 | -1.04% | 3.2만 |
|---|
| 2025.11.05 | ₩38,686 | ₩40,065 | ₩38,686 | ₩40,065 | +3.57% | 4.4만 |
|---|
| 2025.11.04 | ₩37,950 | ₩39,061 | ₩37,401 | ₩38,659 | +1.87% | 6.1만 |
|---|
| 2025.11.03 | ₩38,298 | ₩38,351 | ₩37,427 | ₩38,110 | -0.49% | 2.3만 |
|---|
| 2025.10.31 | ₩38,833 | ₩39,061 | ₩38,499 | ₩38,539 | -0.76% | 5.3만 |
|---|
| 2025.10.30 | ₩39,208 | ₩39,864 | ₩39,048 | ₩39,195 | -0.03% | 5.8만 |
|---|
| 2025.10.29 | ₩38,512 | ₩39,717 | ₩38,070 | ₩39,208 | +1.81% | 5만 |
|---|
| 2025.10.28 | ₩36,718 | ₩38,686 | ₩36,718 | ₩38,525 | +4.92% | 3.2만 |
|---|
| 2025.10.27 | ₩36,356 | ₩37,320 | ₩35,646 | ₩36,945 | +1.62% | 7.4만 |
|---|
| 2025.10.24 | ₩36,142 | ₩36,825 | ₩36,142 | ₩36,557 | +1.15% | 3.2만 |
|---|
| 2025.10.23 | ₩35,660 | ₩36,115 | ₩35,472 | ₩35,606 | -0.15% | 2.9만 |
|---|
| 2025.10.22 | ₩36,356 | ₩36,557 | ₩35,753 | ₩36,008 | -0.96% | 4.7만 |
|---|
| 2025.10.21 | ₩36,249 | ₩36,249 | ₩35,593 | ₩35,981 | -0.74% | 5만 |
|---|
| 2025.10.20 | ₩36,222 | ₩36,503 | ₩35,606 | ₩36,088 | -0.37% | 7.6만 |
|---|
| 2025.10.17 | ₩36,329 | ₩36,999 | ₩35,914 | ₩35,981 | -0.96% | 10.9만 |
|---|
| 2025.10.16 | ₩38,110 | ₩38,110 | ₩36,008 | ₩36,329 | -4.67% | 3.3만 |
|---|
| 2025.10.15 | ₩38,793 | ₩38,793 | ₩37,789 | ₩38,097 | -1.79% | 2.2만 |
|---|
| 2025.10.14 | ₩37,173 | ₩38,793 | ₩37,066 | ₩38,619 | +3.89% | 3.5만 |
|---|
| 2025.10.13 | ₩37,454 | ₩37,508 | ₩36,932 | ₩37,481 | +0.07% | 1.9만 |
|---|
| 2025.10.10 | ₩37,896 | ₩38,164 | ₩36,785 | ₩36,985 | -2.40% | 3.9만 |
|---|