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 | ₩52,650 | ₩54,179 | ₩51,966 | ₩52,181 | -0.89% | 3.9만 |
| 2026.10.08 | ₩52,811 | ₩53,884 | ₩52,463 | ₩53,267 | +0.86% | 4.4만 |
| 2026.10.07 | ₩52,342 | ₩52,878 | ₩51,886 | ₩52,731 | +0.74% | 4.1만 |
| 2026.10.06 | ₩53,066 | ₩53,482 | ₩52,892 | ₩52,945 | -0.23% | 3.1만 |
| 2026.10.05 | ₩53,616 | ₩53,616 | ₩52,302 | ₩52,825 | -1.48% | 6.2만 |
| 2026.10.02 | ₩53,026 | ₩53,710 | ₩52,919 | ₩53,321 | +0.56% | 3.8만 |
| 2026.10.01 | ₩52,181 | ₩52,650 | ₩51,537 | ₩52,570 | +0.75% | 4만 |
| 2026.09.30 | ₩52,677 | ₩53,039 | ₩51,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,369 |
| -0.59% |
| 5.3만 |
| 2026.09.29 | ₩53,308 | ₩53,536 | ₩52,181 | ₩52,530 | -1.46% | 3.5만 |
|---|
| 2026.09.28 | ₩53,428 | ₩53,763 | ₩53,147 | ₩53,334 | -0.18% | 3.8만 |
|---|
| 2026.09.25 | ₩53,039 | ₩53,844 | ₩53,039 | ₩53,509 | +0.88% | 2.4만 |
|---|
| 2026.09.24 | ₩53,066 | ₩53,348 | ₩52,771 | ₩53,173 | +0.20% | 3.6만 |
|---|
| 2026.09.23 | ₩53,536 | ₩53,763 | ₩52,530 | ₩52,838 | -1.30% | 3.3만 |
|---|
| 2026.09.22 | ₩53,991 | ₩54,260 | ₩53,254 | ₩53,656 | -0.62% | 5.2만 |
|---|
| 2026.09.21 | ₩53,898 | ₩54,206 | ₩53,589 | ₩53,643 | -0.47% | 4.2만 |
|---|
| 2026.09.18 | ₩53,831 | ₩54,219 | ₩53,106 | ₩53,898 | +0.12% | 11.1만 |
|---|
| 2026.09.17 | ₩54,863 | ₩54,863 | ₩54,126 | ₩54,139 | -1.32% | 2.7만 |
|---|
| 2026.09.16 | ₩54,997 | ₩55,225 | ₩53,039 | ₩54,434 | -1.02% | 4.8만 |
|---|
| 2026.09.15 | ₩54,957 | ₩55,292 | ₩54,675 | ₩55,105 | +0.27% | 5.7만 |
|---|
| 2026.09.14 | ₩54,756 | ₩55,265 | ₩54,313 | ₩54,769 | +0.02% | 3.9만 |
|---|
| 2026.09.11 | ₩55,091 | ₩55,091 | ₩53,924 | ₩54,622 | -0.85% | 5.5만 |
|---|
| 2026.09.10 | ₩54,045 | ₩54,810 | ₩53,576 | ₩54,810 | +1.41% | 4만 |
|---|
| 2026.09.09 | ₩54,045 | ₩54,608 | ₩53,790 | ₩54,139 | +0.17% | 4.7만 |
|---|
| 2026.09.08 | ₩54,796 | ₩55,158 | ₩54,434 | ₩54,568 | -0.42% | 8.4만 |
|---|
| 2026.09.04 | ₩54,273 | ₩55,265 | ₩54,273 | ₩55,091 | +1.51% | 3.2만 |
|---|
| 2026.09.03 | ₩54,582 | ₩54,716 | ₩54,179 | ₩54,595 | +0.02% | 2.7만 |
|---|
| 2026.09.02 | ₩53,281 | ₩54,474 | ₩53,053 | ₩54,152 | +1.64% | 6.1만 |
|---|
| 2026.09.01 | ₩53,053 | ₩53,455 | ₩52,516 | ₩52,865 | -0.35% | 4.8만 |
|---|
| 2026.08.31 | ₩53,629 | ₩54,072 | ₩52,825 | ₩53,133 | -0.93% | 4.2만 |
|---|
| 2026.08.28 | ₩53,643 | ₩54,340 | ₩53,388 | ₩53,428 | -0.40% | 5.1만 |
|---|
| 2026.08.27 | ₩52,878 | ₩53,656 | ₩52,422 | ₩53,415 | +1.01% | 4.3만 |
|---|
| 2026.08.26 | ₩52,999 | ₩53,522 | ₩52,463 | ₩52,959 | -0.08% | 4.3만 |
|---|
| 2026.08.25 | ₩53,227 | ₩53,227 | ₩52,583 | ₩52,919 | -0.58% | 3.2만 |
|---|
| 2026.08.24 | ₩53,629 | ₩54,219 | ₩53,053 | ₩53,173 | -0.85% | 4.1만 |
|---|
| 2026.08.21 | ₩53,468 | ₩54,179 | ₩52,677 | ₩53,536 | +0.13% | 11.2만 |
|---|
| 2026.08.20 | ₩52,999 | ₩53,603 | ₩52,704 | ₩53,200 | +0.38% | 4.6만 |
|---|
| 2026.08.19 | ₩54,903 | ₩55,292 | ₩53,039 | ₩53,267 | -2.98% | 6.5만 |
|---|
| 2026.08.18 | ₩54,917 | ₩55,587 | ₩54,367 | ₩54,514 | -0.73% | 4.1만 |
|---|
| 2026.08.17 | ₩54,877 | ₩55,426 | ₩54,072 | ₩54,729 | -0.27% | 7.9만 |
|---|
| 2026.08.14 | ₩54,890 | ₩56,513 | ₩54,716 | ₩54,997 | +0.20% | 5.9만 |
|---|
| 2026.08.13 | ₩54,877 | ₩55,520 | ₩54,823 | ₩55,038 | +0.29% | 4.2만 |
|---|
| 2026.08.12 | ₩54,555 | ₩55,158 | ₩53,737 | ₩54,635 | +0.15% | 7.8만 |
|---|
| 2026.08.11 | ₩53,616 | ₩54,608 | ₩53,616 | ₩54,287 | +1.25% | 4.4만 |
|---|
| 2026.08.10 | ₩54,099 | ₩54,622 | ₩53,106 | ₩53,415 | -1.26% | 6만 |
|---|
| 2026.08.07 | ₩55,038 | ₩55,051 | ₩54,260 | ₩54,313 | -1.32% | 4.9만 |
|---|
| 2026.08.06 | ₩54,970 | ₩55,534 | ₩54,193 | ₩54,810 | -0.29% | 5.3만 |
|---|
| 2026.08.05 | ₩54,354 | ₩54,957 | ₩54,126 | ₩54,622 | +0.49% | 3.8만 |
|---|
| 2026.08.04 | ₩54,246 | ₩54,877 | ₩53,200 | ₩54,300 | +0.10% | 7만 |
|---|
| 2026.08.03 | ₩54,568 | ₩55,265 | ₩53,911 | ₩54,166 | -0.74% | 8만 |
|---|
| 2026.07.31 | ₩54,528 | ₩55,306 | ₩53,777 | ₩54,662 | +0.25% | 5.7만 |
|---|
| 2026.07.30 | ₩55,064 | ₩55,225 | ₩54,085 | ₩54,528 | -0.97% | 4.9만 |
|---|
| 2026.07.29 | ₩54,769 | ₩55,789 | ₩54,421 | ₩55,051 | +0.51% | 7.5만 |
|---|
| 2026.07.28 | ₩55,520 | ₩55,976 | ₩54,689 | ₩54,957 | -1.01% | 7.2만 |
|---|
| 2026.07.27 | ₩54,528 | ₩55,775 | ₩53,696 | ₩55,198 | +1.23% | 20.2만 |
|---|
| 2026.07.24 | ₩51,537 | ₩57,130 | ₩51,537 | ₩56,164 | +8.98% | 7만 |
|---|
| 2026.07.23 | ₩55,024 | ₩55,949 | ₩54,447 | ₩55,949 | +1.68% | 6.2만 |
|---|
| 2026.07.22 | ₩56,124 | ₩56,325 | ₩54,783 | ₩55,614 | -0.91% | 7.9만 |
|---|
| 2026.07.21 | ₩55,628 | ₩56,486 | ₩54,085 | ₩56,137 | +0.92% | 7.3만 |
|---|
| 2026.07.20 | ₩56,566 | ₩56,781 | ₩54,836 | ₩55,882 | -1.21% | 8.7만 |
|---|
| 2026.07.17 | ₩56,955 | ₩57,331 | ₩55,923 | ₩56,486 | -0.82% | 5.5만 |
|---|
| 2026.07.16 | ₩55,748 | ₩57,840 | ₩55,051 | ₩57,465 | +3.08% | 7.1만 |
|---|
| 2026.07.15 | ₩55,346 | ₩56,405 | ₩54,930 | ₩55,748 | +0.73% | 8.1만 |
|---|
| 2026.07.14 | ₩55,359 | ₩55,990 | ₩54,984 | ₩55,091 | -0.48% | 6만 |
|---|
| 2026.07.13 | ₩55,091 | ₩55,842 | ₩54,716 | ₩55,359 | +0.49% | 7.4만 |
|---|
| 2026.07.10 | ₩54,675 | ₩55,185 | ₩54,380 | ₩55,091 | +0.76% | 2.9만 |
|---|
| 2026.07.09 | ₩53,763 | ₩55,118 | ₩53,428 | ₩54,675 | +1.70% | 2.8만 |
|---|
| 2026.07.08 | ₩54,260 | ₩54,528 | ₩53,267 | ₩53,763 | -0.91% | 5.4만 |
|---|
| 2026.07.07 | ₩55,172 | ₩55,426 | ₩54,555 | ₩54,649 | -0.95% | 3.2만 |
|---|
| 2026.07.06 | ₩55,145 | ₩55,681 | ₩54,287 | ₩54,796 | -0.63% | 4.2만 |
|---|
| 2026.07.02 | ₩56,030 | ₩56,553 | ₩54,649 | ₩55,105 | -1.65% | 4.9만 |
|---|
| 2026.07.01 | ₩54,756 | ₩56,030 | ₩54,407 | ₩55,896 | +2.08% | 3.4만 |
|---|
| 2026.06.30 | ₩54,354 | ₩55,279 | ₩53,991 | ₩54,662 | +0.57% | 9.4만 |
|---|
| 2026.06.29 | ₩54,890 | ₩54,890 | ₩53,442 | ₩54,528 | -0.66% | 5.2만 |
|---|
| 2026.06.26 | ₩54,474 | ₩55,333 | ₩53,536 | ₩55,078 | +1.11% | 29.4만 |
|---|
| 2026.06.25 | ₩54,260 | ₩54,796 | ₩53,683 | ₩54,206 | -0.10% | 5.8만 |
|---|
| 2026.06.24 | ₩54,179 | ₩54,984 | ₩51,578 | ₩54,528 | +0.64% | 7.9만 |
|---|
| 2026.06.23 | ₩52,798 | ₩54,474 | ₩52,382 | ₩54,380 | +3.00% | 12.8만 |
|---|
| 2026.06.22 | ₩53,066 | ₩54,166 | ₩47,286 | ₩52,717 | -0.66% | 9.5만 |
|---|
| 2026.06.18 | ₩53,576 | ₩54,313 | ₩52,677 | ₩52,986 | -1.10% | 6.6만 |
|---|
| 2026.06.17 | ₩52,999 | ₩54,085 | ₩52,248 | ₩52,932 | -0.13% | 4.8만 |
|---|
| 2026.06.16 | ₩53,536 | ₩54,367 | ₩53,080 | ₩53,267 | -0.50% | 5.6만 |
|---|
| 2026.06.15 | ₩54,662 | ₩55,279 | ₩53,281 | ₩53,401 | -2.31% | 5만 |
|---|
| 2026.06.12 | ₩54,166 | ₩54,742 | ₩53,361 | ₩54,555 | +0.72% | 5.1만 |
|---|
| 2026.06.11 | ₩54,099 | ₩55,185 | ₩50,961 | ₩53,978 | -0.22% | 5.8만 |
|---|
| 2026.06.10 | ₩53,562 | ₩54,662 | ₩53,281 | ₩53,884 | +0.60% | 5.8만 |
|---|
| 2026.06.09 | ₩52,838 | ₩54,407 | ₩52,838 | ₩53,133 | +0.56% | 3.9만 |
|---|
| 2026.06.08 | ₩52,315 | ₩53,267 | ₩52,275 | ₩52,530 | +0.41% | 5.8만 |
|---|
| 2026.06.05 | ₩52,154 | ₩53,214 | ₩51,899 | ₩52,422 | +0.51% | 4.3만 |
|---|
| 2026.06.04 | ₩51,068 | ₩52,409 | ₩50,652 | ₩52,181 | +2.18% | 3.6만 |
|---|
| 2026.06.03 | ₩51,175 | ₩51,336 | ₩50,384 | ₩50,397 | -1.52% | 7.1만 |
|---|
| 2026.06.02 | ₩50,263 | ₩51,457 | ₩50,263 | ₩51,390 | +2.24% | 2.9만 |
|---|
| 2026.06.01 | ₩50,558 | ₩51,309 | ₩50,035 | ₩50,532 | -0.05% | 6.4만 |
|---|
| 2026.05.29 | ₩51,108 | ₩51,819 | ₩50,746 | ₩50,934 | -0.34% | 9.4만 |
|---|
| 2026.05.28 | ₩51,470 | ₩51,819 | ₩50,934 | ₩51,376 | -0.18% | 4.9만 |
|---|
| 2026.05.27 | ₩51,819 | ₩52,302 | ₩51,296 | ₩51,497 | -0.62% | 6.1만 |
|---|
| 2026.05.26 | ₩51,363 | ₩51,645 | ₩50,920 | ₩51,551 | +0.37% | 5.2만 |
|---|
| 2026.05.22 | ₩51,725 | ₩51,752 | ₩51,041 | ₩51,215 | -0.99% | 7만 |
|---|
| 2026.05.21 | ₩50,786 | ₩51,832 | ₩50,706 | ₩51,631 | +1.66% | 7.9만 |
|---|
| 2026.05.20 | ₩50,853 | ₩52,127 | ₩50,853 | ₩51,309 | +0.90% | 7.8만 |
|---|
| 2026.05.19 | ₩50,947 | ₩51,336 | ₩50,625 | ₩50,827 | -0.24% | 8.3만 |
|---|
| 2026.05.18 | ₩50,183 | ₩51,095 | ₩49,633 | ₩50,947 | +1.52% | 9.1만 |
|---|
| 2026.05.15 | ₩49,700 | ₩50,236 | ₩49,311 | ₩49,982 | +0.57% | 9.1만 |
|---|
| 2026.05.14 | ₩49,646 | ₩50,786 | ₩49,646 | ₩50,236 | +1.19% | 5.1만 |
|---|
| 2026.05.13 | ₩49,713 | ₩50,692 | ₩49,459 | ₩49,539 | -0.35% | 5.5만 |
|---|
| 2026.05.12 | ₩50,129 | ₩50,692 | ₩49,284 | ₩50,009 | -0.24% | 8.6만 |
|---|
| 2026.05.11 | ₩50,880 | ₩50,961 | ₩49,754 | ₩50,344 | -1.05% | 7.7만 |
|---|
| 2026.05.08 | ₩50,505 | ₩51,229 | ₩50,210 | ₩50,934 | +0.85% | 6만 |
|---|
| 2026.05.07 | ₩49,418 | ₩50,746 | ₩48,949 | ₩50,639 | +2.47% | 5.2만 |
|---|
| 2026.05.06 | ₩49,284 | ₩50,599 | ₩49,284 | ₩49,418 | +0.27% | 3.4만 |
|---|
| 2026.05.05 | ₩47,983 | ₩49,365 | ₩47,983 | ₩49,083 | +2.29% | 2.5만 |
|---|
| 2026.05.04 | ₩48,319 | ₩48,922 | ₩48,037 | ₩48,037 | -0.58% | 3.1만 |
|---|
| 2026.05.01 | ₩48,708 | ₩49,566 | ₩48,493 | ₩49,030 | +0.66% | 2.7만 |
|---|
| 2026.04.30 | ₩47,420 | ₩48,600 | ₩47,313 | ₩48,386 | +2.04% | 4.3만 |
|---|
| 2026.04.29 | ₩49,110 | ₩49,485 | ₩46,991 | ₩47,608 | -3.06% | 4.6만 |
|---|
| 2026.04.28 | ₩49,941 | ₩50,156 | ₩49,043 | ₩49,499 | -0.89% | 5.3만 |
|---|
| 2026.04.27 | ₩48,721 | ₩49,874 | ₩48,721 | ₩49,727 | +2.06% | 4만 |
|---|
| 2026.04.24 | ₩48,131 | ₩48,815 | ₩47,568 | ₩48,641 | +1.06% | 6.7만 |
|---|
| 2026.04.23 | ₩47,983 | ₩48,520 | ₩47,742 | ₩48,359 | +0.78% | 2.4만 |
|---|
| 2026.04.22 | ₩48,185 | ₩48,667 | ₩47,742 | ₩48,010 | -0.36% | 4만 |
|---|
| 2026.04.21 | ₩49,351 | ₩49,874 | ₩47,916 | ₩48,171 | -2.39% | 4.4만 |
|---|
| 2026.04.20 | ₩49,579 | ₩50,290 | ₩49,499 | ₩49,512 | -0.14% | 5만 |
|---|
| 2026.04.17 | ₩48,667 | ₩50,733 | ₩48,667 | ₩49,888 | +2.51% | 8.8만 |
|---|
| 2026.04.16 | ₩47,809 | ₩48,587 | ₩47,635 | ₩47,876 | +0.14% | 4.6만 |
|---|
| 2026.04.15 | ₩48,305 | ₩48,761 | ₩47,729 | ₩48,091 | -0.44% | 3.7만 |
|---|
| 2026.04.14 | ₩48,238 | ₩49,204 | ₩47,903 | ₩48,399 | +0.33% | 5.5만 |
|---|
| 2026.04.13 | ₩48,426 | ₩48,667 | ₩47,849 | ₩48,399 | -0.06% | 3.4만 |
|---|
| 2026.04.10 | ₩48,815 | ₩48,815 | ₩47,876 | ₩48,574 | -0.49% | 3.7만 |
|---|
| 2026.04.09 | ₩47,554 | ₩49,217 | ₩47,393 | ₩49,056 | +3.16% | 4.5만 |
|---|
| 2026.04.08 | ₩47,796 | ₩48,252 | ₩47,273 | ₩47,621 | -0.36% | 4.3만 |
|---|
| 2026.04.07 | ₩46,361 | ₩46,575 | ₩45,972 | ₩46,414 | +0.12% | 3.5만 |
|---|
| 2026.04.06 | ₩45,355 | ₩46,267 | ₩45,140 | ₩46,133 | +1.71% | 3만 |
|---|
| 2026.04.02 | ₩45,100 | ₩45,798 | ₩44,550 | ₩45,583 | +1.07% | 3.1만 |
|---|
| 2026.04.01 | ₩45,730 | ₩46,468 | ₩45,717 | ₩45,717 | -0.03% | 2.3만 |
|---|
| 2026.03.31 | ₩45,570 | ₩45,851 | ₩44,912 | ₩45,489 | -0.18% | 4.5만 |
|---|
| 2026.03.30 | ₩44,899 | ₩45,449 | ₩44,483 | ₩45,127 | +0.51% | 4.3만 |
|---|
| 2026.03.27 | ₩44,792 | ₩44,899 | ₩44,027 | ₩44,671 | -0.27% | 5.4만 |
|---|
| 2026.03.26 | ₩44,658 | ₩45,248 | ₩44,550 | ₩44,966 | +0.69% | 3.2만 |
|---|
| 2026.03.25 | ₩45,476 | ₩45,891 | ₩44,524 | ₩44,832 | -1.42% | 4.8만 |
|---|
| 2026.03.24 | ₩44,416 | ₩45,583 | ₩44,416 | ₩44,926 | +1.15% | 3.4만 |
|---|
| 2026.03.23 | ₩44,510 | ₩45,972 | ₩43,813 | ₩44,658 | +0.33% | 9.3만 |
|---|
| 2026.03.20 | ₩44,215 | ₩44,389 | ₩43,236 | ₩43,518 | -1.58% | 10.5만 |
|---|
| 2026.03.19 | ₩42,807 | ₩44,497 | ₩42,056 | ₩44,202 | +3.26% | 4.3만 |
|---|
| 2026.03.18 | ₩43,719 | ₩43,719 | ₩42,767 | ₩43,182 | -1.23% | 6.6만 |
|---|
| 2026.03.17 | ₩44,591 | ₩45,140 | ₩43,196 | ₩43,893 | -1.56% | 6.5만 |
|---|
| 2026.03.16 | ₩44,845 | ₩45,073 | ₩44,121 | ₩44,443 | -0.90% | 2.5만 |
|---|
| 2026.03.13 | ₩44,711 | ₩45,207 | ₩43,263 | ₩44,215 | -1.11% | 4.3만 |
|---|
| 2026.03.12 | ₩43,357 | ₩44,711 | ₩42,847 | ₩44,349 | +2.29% | 3.7만 |
|---|
| 2026.03.11 | ₩44,805 | ₩45,100 | ₩44,054 | ₩44,309 | -1.11% | 2.7만 |
|---|
| 2026.03.10 | ₩44,591 | ₩46,160 | ₩44,389 | ₩45,342 | +1.68% | 5.7만 |
|---|
| 2026.03.09 | ₩44,550 | ₩45,275 | ₩43,585 | ₩44,926 | +0.84% | 7.7만 |
|---|
| 2026.03.06 | ₩45,342 | ₩45,382 | ₩43,062 | ₩45,315 | -0.06% | 4.8만 |
|---|
| 2026.03.05 | ₩47,098 | ₩47,460 | ₩45,958 | ₩46,361 | -1.57% | 5.1만 |
|---|
| 2026.03.04 | ₩48,359 | ₩48,399 | ₩46,951 | ₩47,595 | -1.58% | 4.7만 |
|---|
| 2026.03.03 | ₩47,380 | ₩48,144 | ₩46,294 | ₩47,715 | +0.71% | 5만 |
|---|
| 2026.03.02 | ₩47,139 | ₩49,231 | ₩44,859 | ₩48,466 | +2.82% | 6.3만 |
|---|
| 2026.02.27 | ₩49,405 | ₩49,727 | ₩48,252 | ₩48,252 | -2.33% | 9.5만 |
|---|
| 2026.02.26 | ₩49,633 | ₩50,947 | ₩49,325 | ₩49,995 | +0.73% | 7.9만 |
|---|
| 2026.02.25 | ₩48,734 | ₩50,035 | ₩48,734 | ₩49,821 | +2.23% | 6.2만 |
|---|
| 2026.02.24 | ₩48,346 | ₩49,660 | ₩48,158 | ₩48,319 | -0.06% | 5.6만 |
|---|
| 2026.02.23 | ₩50,035 | ₩50,733 | ₩48,144 | ₩48,399 | -3.27% | 7.6만 |
|---|
| 2026.02.20 | ₩49,620 | ₩50,974 | ₩49,566 | ₩50,344 | +1.46% | 6.9만 |
|---|
| 2026.02.19 | ₩49,271 | ₩50,022 | ₩49,231 | ₩49,727 | +0.93% | 6.9만 |
|---|
| 2026.02.18 | ₩50,974 | ₩51,765 | ₩49,351 | ₩49,660 | -2.58% | 10.2만 |
|---|
| 2026.02.17 | ₩50,223 | ₩51,631 | ₩50,169 | ₩50,974 | +1.50% | 7.3만 |
|---|
| 2026.02.13 | ₩49,767 | ₩51,028 | ₩49,110 | ₩49,982 | +0.43% | 7.5만 |
|---|
| 2026.02.12 | ₩49,781 | ₩50,679 | ₩48,614 | ₩49,687 | -0.19% | 10.5만 |
|---|
| 2026.02.11 | ₩49,432 | ₩50,934 | ₩48,949 | ₩49,459 | +0.05% | 8.8만 |
|---|
| 2026.02.10 | ₩49,539 | ₩49,941 | ₩48,279 | ₩49,217 | -0.65% | 5.8만 |
|---|
| 2026.02.09 | ₩50,491 | ₩50,800 | ₩49,432 | ₩49,485 | -1.99% | 4.3만 |
|---|
| 2026.02.06 | ₩51,175 | ₩51,725 | ₩50,357 | ₩50,800 | -0.73% | 10.6만 |
|---|
| 2026.02.05 | ₩50,840 | ₩51,484 | ₩50,263 | ₩50,853 | +0.03% | 6만 |
|---|
| 2026.02.04 | ₩49,821 | ₩51,645 | ₩49,593 | ₩50,840 | +2.05% | 11.5만 |
|---|
| 2026.02.03 | ₩50,478 | ₩51,578 | ₩48,614 | ₩49,485 | -1.97% | 11.2만 |
|---|
| 2026.02.02 | ₩48,144 | ₩50,961 | ₩48,144 | ₩49,794 | +3.43% | 17.9만 |
|---|
| 2026.01.30 | ₩46,481 | ₩47,621 | ₩45,623 | ₩47,487 | +2.16% | 8.8만 |
|---|
| 2026.01.29 | ₩44,832 | ₩46,361 | ₩44,832 | ₩46,334 | +3.35% | 10.2만 |
|---|
| 2026.01.28 | ₩45,033 | ₩45,623 | ₩44,202 | ₩44,537 | -1.10% | 7.9만 |
|---|
| 2026.01.27 | ₩45,771 | ₩45,999 | ₩44,979 | ₩45,207 | -1.23% | 6.8만 |
|---|
| 2026.01.26 | ₩46,575 | ₩47,487 | ₩45,999 | ₩45,999 | -1.24% | 8.7만 |
|---|
| 2026.01.23 | ₩48,627 | ₩48,788 | ₩46,870 | ₩46,991 | -3.36% | 5.2만 |
|---|
| 2026.01.22 | ₩48,775 | ₩49,338 | ₩47,528 | ₩48,828 | +0.11% | 4.5만 |
|---|
| 2026.01.21 | ₩46,589 | ₩48,667 | ₩46,441 | ₩48,667 | +4.46% | 8.5만 |
|---|
| 2026.01.20 | ₩46,066 | ₩46,924 | ₩44,121 | ₩46,227 | +0.35% | 8.2만 |
|---|
| 2026.01.16 | ₩46,951 | ₩47,608 | ₩44,752 | ₩47,005 | +0.11% | 7.6만 |
|---|
| 2026.01.15 | ₩45,798 | ₩47,380 | ₩44,845 | ₩47,005 | +2.64% | 5.3만 |
|---|
| 2026.01.14 | ₩45,503 | ₩46,079 | ₩45,114 | ₩46,039 | +1.18% | 5.6만 |
|---|
| 2026.01.13 | ₩45,462 | ₩45,905 | ₩44,577 | ₩45,556 | +0.21% | 5.7만 |
|---|
| 2026.01.12 | ₩45,355 | ₩45,824 | ₩45,234 | ₩45,596 | +0.53% | 4.1만 |
|---|
| 2026.01.09 | ₩46,026 | ₩46,817 | ₩45,368 | ₩45,596 | -0.93% | 6.9만 |
|---|
| 2026.01.08 | ₩45,167 | ₩46,535 | ₩45,167 | ₩46,133 | +2.14% | 5.3만 |
|---|
| 2026.01.07 | ₩45,275 | ₩45,690 | ₩44,899 | ₩45,516 | +0.53% | 6.5만 |
|---|
| 2026.01.06 | ₩44,483 | ₩45,127 | ₩44,148 | ₩44,939 | +1.03% | 6.6만 |
|---|
| 2026.01.05 | ₩43,357 | ₩45,422 | ₩43,357 | ₩44,805 | +3.34% | 11.1만 |
|---|
| 2026.01.02 | ₩43,987 | ₩44,188 | ₩43,263 | ₩43,491 | -1.13% | 4.3만 |
|---|
| 2025.12.31 | ₩44,403 | ₩44,403 | ₩43,303 | ₩43,826 | -1.30% | 5.7만 |
|---|
| 2025.12.30 | ₩43,759 | ₩44,483 | ₩43,048 | ₩43,960 | +0.46% | 4.8만 |
|---|
| 2025.12.29 | ₩44,564 | ₩44,792 | ₩44,094 | ₩44,094 | -1.05% | 3.5만 |
|---|
| 2025.12.26 | ₩44,859 | ₩45,127 | ₩44,255 | ₩44,443 | -0.93% | 3.9만 |
|---|
| 2025.12.24 | ₩44,121 | ₩45,167 | ₩44,121 | ₩44,752 | +1.43% | 4만 |
|---|
| 2025.12.23 | ₩44,135 | ₩44,845 | ₩44,135 | ₩44,255 | +0.27% | 4만 |
|---|
| 2025.12.22 | ₩44,979 | ₩45,476 | ₩44,336 | ₩44,389 | -1.31% | 3.2만 |
|---|
| 2025.12.19 | ₩45,543 | ₩45,905 | ₩44,497 | ₩44,792 | -1.65% | 9.3만 |
|---|
| 2025.12.18 | ₩45,878 | ₩45,945 | ₩45,435 | ₩45,583 | -0.64% | 6.3만 |
|---|
| 2025.12.17 | ₩45,932 | ₩46,026 | ₩45,462 | ₩45,596 | -0.73% | 4.3만 |
|---|
| 2025.12.16 | ₩46,227 | ₩46,227 | ₩45,596 | ₩45,677 | -1.19% | 7.5만 |
|---|
| 2025.12.15 | ₩45,905 | ₩46,549 | ₩45,596 | ₩45,905 | 0.00% | 6.5만 |
|---|
| 2025.12.12 | ₩45,610 | ₩46,267 | ₩45,382 | ₩45,704 | +0.21% | 4만 |
|---|
| 2025.12.11 | ₩46,039 | ₩46,374 | ₩45,342 | ₩45,610 | -0.93% | 4.9만 |
|---|
| 2025.12.10 | ₩44,255 | ₩46,508 | ₩44,255 | ₩45,985 | +3.91% | 6.3만 |
|---|
| 2025.12.09 | ₩43,236 | ₩43,974 | ₩43,236 | ₩43,719 | +1.12% | 2.8만 |
|---|
| 2025.12.08 | ₩43,102 | ₩43,799 | ₩43,048 | ₩43,196 | +0.22% | 5.3만 |
|---|
| 2025.12.05 | ₩43,679 | ₩43,679 | ₩42,901 | ₩43,142 | -1.23% | 3.3만 |
|---|
| 2025.12.04 | ₩43,719 | ₩43,719 | ₩42,686 | ₩43,410 | -0.71% | 4.1만 |
|---|
| 2025.12.03 | ₩42,163 | ₩44,014 | ₩42,163 | ₩43,826 | +3.94% | 6.1만 |
|---|
| 2025.12.02 | ₩42,566 | ₩42,566 | ₩41,694 | ₩41,841 | -1.70% | 2.7만 |
|---|
| 2025.12.01 | ₩41,774 | ₩42,418 | ₩41,734 | ₩42,203 | +1.03% | 3만 |
|---|
| 2025.11.28 | ₩41,680 | ₩41,828 | ₩41,359 | ₩41,654 | -0.06% | 2.5만 |
|---|
| 2025.11.26 | ₩41,439 | ₩42,203 | ₩41,372 | ₩41,721 | +0.68% | 3.8만 |
|---|
| 2025.11.25 | ₩40,755 | ₩41,949 | ₩40,755 | ₩41,573 | +2.01% | 3만 |
|---|
| 2025.11.24 | ₩40,165 | ₩40,795 | ₩39,360 | ₩40,380 | +0.53% | 3.4만 |
|---|
| 2025.11.21 | ₩38,918 | ₩40,621 | ₩38,730 | ₩40,232 | +3.38% | 6.7만 |
|---|
| 2025.11.20 | ₩39,548 | ₩39,897 | ₩38,878 | ₩38,971 | -1.46% | 3.2만 |
|---|
| 2025.11.19 | ₩38,234 | ₩39,240 | ₩38,234 | ₩38,998 | +2.00% | 4.9만 |
|---|
| 2025.11.18 | ₩38,274 | ₩39,039 | ₩38,019 | ₩38,341 | +0.18% | 3.6만 |
|---|
| 2025.11.17 | ₩39,575 | ₩39,575 | ₩38,422 | ₩38,435 | -2.88% | 4만 |
|---|
| 2025.11.14 | ₩39,427 | ₩40,339 | ₩38,583 | ₩39,401 | -0.07% | 3.3만 |
|---|
| 2025.11.13 | ₩39,588 | ₩40,259 | ₩39,226 | ₩39,495 | -0.24% | 4.1만 |
|---|
| 2025.11.12 | ₩39,910 | ₩40,433 | ₩39,307 | ₩39,508 | -1.01% | 7.3만 |
|---|
| 2025.11.11 | ₩39,521 | ₩40,111 | ₩39,146 | ₩40,085 | +1.43% | 4.3만 |
|---|
| 2025.11.10 | ₩40,058 | ₩40,460 | ₩39,106 | ₩39,213 | -2.11% | 6.2만 |
|---|
| 2025.11.07 | ₩39,696 | ₩40,098 | ₩39,441 | ₩39,843 | +0.37% | 3만 |
|---|
| 2025.11.06 | ₩40,031 | ₩40,031 | ₩39,293 | ₩39,615 | -1.04% | 3.2만 |
|---|
| 2025.11.05 | ₩38,744 | ₩40,125 | ₩38,744 | ₩40,125 | +3.57% | 4.4만 |
|---|
| 2025.11.04 | ₩38,006 | ₩39,119 | ₩37,456 | ₩38,717 | +1.87% | 6.1만 |
|---|
| 2025.11.03 | ₩38,355 | ₩38,408 | ₩37,483 | ₩38,167 | -0.49% | 2.3만 |
|---|
| 2025.10.31 | ₩38,891 | ₩39,119 | ₩38,556 | ₩38,596 | -0.76% | 5.3만 |
|---|
| 2025.10.30 | ₩39,267 | ₩39,924 | ₩39,106 | ₩39,253 | -0.03% | 5.8만 |
|---|
| 2025.10.29 | ₩38,569 | ₩39,776 | ₩38,127 | ₩39,267 | +1.81% | 5만 |
|---|
| 2025.10.28 | ₩36,772 | ₩38,744 | ₩36,772 | ₩38,583 | +4.92% | 3.2만 |
|---|
| 2025.10.27 | ₩36,410 | ₩37,376 | ₩35,699 | ₩37,000 | +1.62% | 7.4만 |
|---|
| 2025.10.24 | ₩36,195 | ₩36,879 | ₩36,195 | ₩36,611 | +1.15% | 3.2만 |
|---|
| 2025.10.23 | ₩35,713 | ₩36,169 | ₩35,525 | ₩35,659 | -0.15% | 2.9만 |
|---|
| 2025.10.22 | ₩36,410 | ₩36,611 | ₩35,807 | ₩36,061 | -0.96% | 4.7만 |
|---|
| 2025.10.21 | ₩36,303 | ₩36,303 | ₩35,646 | ₩36,035 | -0.74% | 5만 |
|---|
| 2025.10.20 | ₩36,276 | ₩36,558 | ₩35,659 | ₩36,142 | -0.37% | 7.6만 |
|---|
| 2025.10.17 | ₩36,383 | ₩37,054 | ₩35,967 | ₩36,035 | -0.96% | 10.9만 |
|---|
| 2025.10.16 | ₩38,167 | ₩38,167 | ₩36,061 | ₩36,383 | -4.67% | 3.3만 |
|---|
| 2025.10.15 | ₩38,851 | ₩38,851 | ₩37,845 | ₩38,153 | -1.79% | 2.2만 |
|---|
| 2025.10.14 | ₩37,228 | ₩38,851 | ₩37,121 | ₩38,676 | +3.89% | 3.5만 |
|---|
| 2025.10.13 | ₩37,510 | ₩37,563 | ₩36,987 | ₩37,537 | +0.07% | 1.9만 |
|---|
| 2025.10.10 | ₩37,952 | ₩38,220 | ₩36,839 | ₩37,040 | -2.40% | 3.9만 |
|---|