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 | ₩52,500 | ₩54,024 | ₩51,818 | ₩52,032 | -0.89% | 3.9만 |
| 2026.10.08 | ₩52,660 | ₩53,730 | ₩52,312 | ₩53,115 | +0.86% | 4.4만 |
| 2026.10.07 | ₩52,192 | ₩52,727 | ₩51,737 | ₩52,580 | +0.74% | 4.1만 |
| 2026.10.06 | ₩52,914 | ₩53,329 | ₩52,740 | ₩52,794 | -0.23% | 3.1만 |
| 2026.10.05 | ₩53,462 | ₩53,462 | ₩52,152 | ₩52,673 | -1.48% | 6.2만 |
| 2026.10.02 | ₩52,874 | ₩53,556 | ₩52,767 | ₩53,168 | +0.56% | 3.8만 |
| 2026.10.01 | ₩52,032 | ₩52,500 | ₩51,390 | ₩52,419 | +0.75% | 4만 |
| 2026.09.30 | ₩52,526 | ₩52,887 | ₩51,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,219 |
| -0.59% |
| 5.3만 |
| 2026.09.29 | ₩53,155 | ₩53,382 | ₩52,032 | ₩52,379 | -1.46% | 3.5만 |
|---|
| 2026.09.28 | ₩53,275 | ₩53,610 | ₩52,994 | ₩53,182 | -0.18% | 3.8만 |
|---|
| 2026.09.25 | ₩52,887 | ₩53,690 | ₩52,887 | ₩53,355 | +0.88% | 2.4만 |
|---|
| 2026.09.24 | ₩52,914 | ₩53,195 | ₩52,620 | ₩53,021 | +0.20% | 3.6만 |
|---|
| 2026.09.23 | ₩53,382 | ₩53,610 | ₩52,379 | ₩52,687 | -1.30% | 3.3만 |
|---|
| 2026.09.22 | ₩53,837 | ₩54,104 | ₩53,101 | ₩53,503 | -0.62% | 5.2만 |
|---|
| 2026.09.21 | ₩53,743 | ₩54,051 | ₩53,436 | ₩53,489 | -0.47% | 4.2만 |
|---|
| 2026.09.18 | ₩53,676 | ₩54,064 | ₩52,954 | ₩53,743 | +0.12% | 11.1만 |
|---|
| 2026.09.17 | ₩54,706 | ₩54,706 | ₩53,971 | ₩53,984 | -1.32% | 2.7만 |
|---|
| 2026.09.16 | ₩54,840 | ₩55,067 | ₩52,887 | ₩54,278 | -1.02% | 4.8만 |
|---|
| 2026.09.15 | ₩54,800 | ₩55,134 | ₩54,519 | ₩54,947 | +0.27% | 5.7만 |
|---|
| 2026.09.14 | ₩54,599 | ₩55,107 | ₩54,158 | ₩54,612 | +0.02% | 3.9만 |
|---|
| 2026.09.11 | ₩54,933 | ₩54,933 | ₩53,770 | ₩54,465 | -0.85% | 5.5만 |
|---|
| 2026.09.10 | ₩53,890 | ₩54,653 | ₩53,422 | ₩54,653 | +1.41% | 4만 |
|---|
| 2026.09.09 | ₩53,890 | ₩54,452 | ₩53,636 | ₩53,984 | +0.17% | 4.7만 |
|---|
| 2026.09.08 | ₩54,639 | ₩55,000 | ₩54,278 | ₩54,412 | -0.42% | 8.4만 |
|---|
| 2026.09.04 | ₩54,118 | ₩55,107 | ₩54,118 | ₩54,933 | +1.51% | 3.2만 |
|---|
| 2026.09.03 | ₩54,425 | ₩54,559 | ₩54,024 | ₩54,439 | +0.02% | 2.7만 |
|---|
| 2026.09.02 | ₩53,128 | ₩54,318 | ₩52,901 | ₩53,997 | +1.64% | 6.1만 |
|---|
| 2026.09.01 | ₩52,901 | ₩53,302 | ₩52,366 | ₩52,714 | -0.35% | 4.8만 |
|---|
| 2026.08.31 | ₩53,476 | ₩53,917 | ₩52,673 | ₩52,981 | -0.93% | 4.2만 |
|---|
| 2026.08.28 | ₩53,489 | ₩54,185 | ₩53,235 | ₩53,275 | -0.40% | 5.1만 |
|---|
| 2026.08.27 | ₩52,727 | ₩53,503 | ₩52,272 | ₩53,262 | +1.01% | 4.3만 |
|---|
| 2026.08.26 | ₩52,847 | ₩53,369 | ₩52,312 | ₩52,807 | -0.08% | 4.3만 |
|---|
| 2026.08.25 | ₩53,075 | ₩53,075 | ₩52,433 | ₩52,767 | -0.58% | 3.2만 |
|---|
| 2026.08.24 | ₩53,476 | ₩54,064 | ₩52,901 | ₩53,021 | -0.85% | 4.1만 |
|---|
| 2026.08.21 | ₩53,315 | ₩54,024 | ₩52,526 | ₩53,382 | +0.13% | 11.2만 |
|---|
| 2026.08.20 | ₩52,847 | ₩53,449 | ₩52,553 | ₩53,048 | +0.38% | 4.6만 |
|---|
| 2026.08.19 | ₩54,746 | ₩55,134 | ₩52,887 | ₩53,115 | -2.98% | 6.5만 |
|---|
| 2026.08.18 | ₩54,760 | ₩55,428 | ₩54,211 | ₩54,358 | -0.73% | 4.1만 |
|---|
| 2026.08.17 | ₩54,719 | ₩55,268 | ₩53,917 | ₩54,572 | -0.27% | 7.9만 |
|---|
| 2026.08.14 | ₩54,733 | ₩56,351 | ₩54,559 | ₩54,840 | +0.20% | 5.9만 |
|---|
| 2026.08.13 | ₩54,719 | ₩55,361 | ₩54,666 | ₩54,880 | +0.29% | 4.2만 |
|---|
| 2026.08.12 | ₩54,399 | ₩55,000 | ₩53,583 | ₩54,479 | +0.15% | 7.8만 |
|---|
| 2026.08.11 | ₩53,462 | ₩54,452 | ₩53,462 | ₩54,131 | +1.25% | 4.4만 |
|---|
| 2026.08.10 | ₩53,944 | ₩54,465 | ₩52,954 | ₩53,262 | -1.26% | 6만 |
|---|
| 2026.08.07 | ₩54,880 | ₩54,893 | ₩54,104 | ₩54,158 | -1.32% | 4.9만 |
|---|
| 2026.08.06 | ₩54,813 | ₩55,375 | ₩54,037 | ₩54,653 | -0.29% | 5.3만 |
|---|
| 2026.08.05 | ₩54,198 | ₩54,800 | ₩53,971 | ₩54,465 | +0.49% | 3.8만 |
|---|
| 2026.08.04 | ₩54,091 | ₩54,719 | ₩53,048 | ₩54,144 | +0.10% | 7만 |
|---|
| 2026.08.03 | ₩54,412 | ₩55,107 | ₩53,757 | ₩54,011 | -0.74% | 8만 |
|---|
| 2026.07.31 | ₩54,372 | ₩55,147 | ₩53,623 | ₩54,505 | +0.25% | 5.7만 |
|---|
| 2026.07.30 | ₩54,907 | ₩55,067 | ₩53,930 | ₩54,372 | -0.97% | 4.9만 |
|---|
| 2026.07.29 | ₩54,612 | ₩55,629 | ₩54,265 | ₩54,893 | +0.51% | 7.5만 |
|---|
| 2026.07.28 | ₩55,361 | ₩55,816 | ₩54,532 | ₩54,800 | -1.01% | 7.2만 |
|---|
| 2026.07.27 | ₩54,372 | ₩55,615 | ₩53,543 | ₩55,040 | +1.23% | 20.2만 |
|---|
| 2026.07.24 | ₩51,390 | ₩56,966 | ₩51,390 | ₩56,003 | +8.98% | 7만 |
|---|
| 2026.07.23 | ₩54,867 | ₩55,789 | ₩54,292 | ₩55,789 | +1.68% | 6.2만 |
|---|
| 2026.07.22 | ₩55,963 | ₩56,164 | ₩54,626 | ₩55,455 | -0.91% | 7.9만 |
|---|
| 2026.07.21 | ₩55,468 | ₩56,324 | ₩53,930 | ₩55,976 | +0.92% | 7.3만 |
|---|
| 2026.07.20 | ₩56,404 | ₩56,618 | ₩54,679 | ₩55,722 | -1.21% | 8.7만 |
|---|
| 2026.07.17 | ₩56,792 | ₩57,167 | ₩55,762 | ₩56,324 | -0.82% | 5.5만 |
|---|
| 2026.07.16 | ₩55,589 | ₩57,675 | ₩54,893 | ₩57,300 | +3.08% | 7.1만 |
|---|
| 2026.07.15 | ₩55,187 | ₩56,244 | ₩54,773 | ₩55,589 | +0.73% | 8.1만 |
|---|
| 2026.07.14 | ₩55,201 | ₩55,829 | ₩54,826 | ₩54,933 | -0.48% | 6만 |
|---|
| 2026.07.13 | ₩54,933 | ₩55,682 | ₩54,559 | ₩55,201 | +0.49% | 7.4만 |
|---|
| 2026.07.10 | ₩54,519 | ₩55,027 | ₩54,225 | ₩54,933 | +0.76% | 2.9만 |
|---|
| 2026.07.09 | ₩53,610 | ₩54,960 | ₩53,275 | ₩54,519 | +1.70% | 2.8만 |
|---|
| 2026.07.08 | ₩54,104 | ₩54,372 | ₩53,115 | ₩53,610 | -0.91% | 5.4만 |
|---|
| 2026.07.07 | ₩55,014 | ₩55,268 | ₩54,399 | ₩54,492 | -0.95% | 3.2만 |
|---|
| 2026.07.06 | ₩54,987 | ₩55,522 | ₩54,131 | ₩54,639 | -0.63% | 4.2만 |
|---|
| 2026.07.02 | ₩55,869 | ₩56,391 | ₩54,492 | ₩54,947 | -1.65% | 4.9만 |
|---|
| 2026.07.01 | ₩54,599 | ₩55,869 | ₩54,251 | ₩55,736 | +2.08% | 3.4만 |
|---|
| 2026.06.30 | ₩54,198 | ₩55,121 | ₩53,837 | ₩54,505 | +0.57% | 9.4만 |
|---|
| 2026.06.29 | ₩54,733 | ₩54,733 | ₩53,289 | ₩54,372 | -0.66% | 5.2만 |
|---|
| 2026.06.26 | ₩54,318 | ₩55,174 | ₩53,382 | ₩54,920 | +1.11% | 29.4만 |
|---|
| 2026.06.25 | ₩54,104 | ₩54,639 | ₩53,529 | ₩54,051 | -0.10% | 5.8만 |
|---|
| 2026.06.24 | ₩54,024 | ₩54,826 | ₩51,430 | ₩54,372 | +0.64% | 7.9만 |
|---|
| 2026.06.23 | ₩52,647 | ₩54,318 | ₩52,232 | ₩54,225 | +3.00% | 12.8만 |
|---|
| 2026.06.22 | ₩52,914 | ₩54,011 | ₩47,151 | ₩52,567 | -0.66% | 9.5만 |
|---|
| 2026.06.18 | ₩53,422 | ₩54,158 | ₩52,526 | ₩52,834 | -1.10% | 6.6만 |
|---|
| 2026.06.17 | ₩52,847 | ₩53,930 | ₩52,098 | ₩52,780 | -0.13% | 4.8만 |
|---|
| 2026.06.16 | ₩53,382 | ₩54,211 | ₩52,928 | ₩53,115 | -0.50% | 5.6만 |
|---|
| 2026.06.15 | ₩54,505 | ₩55,121 | ₩53,128 | ₩53,248 | -2.31% | 5만 |
|---|
| 2026.06.12 | ₩54,011 | ₩54,586 | ₩53,208 | ₩54,399 | +0.72% | 5.1만 |
|---|
| 2026.06.11 | ₩53,944 | ₩55,027 | ₩50,815 | ₩53,824 | -0.22% | 5.8만 |
|---|
| 2026.06.10 | ₩53,409 | ₩54,505 | ₩53,128 | ₩53,730 | +0.60% | 5.8만 |
|---|
| 2026.06.09 | ₩52,687 | ₩54,251 | ₩52,687 | ₩52,981 | +0.56% | 3.9만 |
|---|
| 2026.06.08 | ₩52,165 | ₩53,115 | ₩52,125 | ₩52,379 | +0.41% | 5.8만 |
|---|
| 2026.06.05 | ₩52,005 | ₩53,061 | ₩51,751 | ₩52,272 | +0.51% | 4.3만 |
|---|
| 2026.06.04 | ₩50,922 | ₩52,259 | ₩50,507 | ₩52,032 | +2.18% | 3.6만 |
|---|
| 2026.06.03 | ₩51,029 | ₩51,189 | ₩50,240 | ₩50,253 | -1.52% | 7.1만 |
|---|
| 2026.06.02 | ₩50,119 | ₩51,310 | ₩50,119 | ₩51,243 | +2.24% | 2.9만 |
|---|
| 2026.06.01 | ₩50,414 | ₩51,162 | ₩49,892 | ₩50,387 | -0.05% | 6.4만 |
|---|
| 2026.05.29 | ₩50,962 | ₩51,671 | ₩50,601 | ₩50,788 | -0.34% | 9.4만 |
|---|
| 2026.05.28 | ₩51,323 | ₩51,671 | ₩50,788 | ₩51,229 | -0.18% | 4.9만 |
|---|
| 2026.05.27 | ₩51,671 | ₩52,152 | ₩51,149 | ₩51,350 | -0.62% | 6.1만 |
|---|
| 2026.05.26 | ₩51,216 | ₩51,497 | ₩50,775 | ₩51,403 | +0.37% | 5.2만 |
|---|
| 2026.05.22 | ₩51,577 | ₩51,604 | ₩50,895 | ₩51,069 | -0.99% | 7만 |
|---|
| 2026.05.21 | ₩50,641 | ₩51,684 | ₩50,561 | ₩51,483 | +1.66% | 7.9만 |
|---|
| 2026.05.20 | ₩50,708 | ₩51,978 | ₩50,708 | ₩51,162 | +0.90% | 7.8만 |
|---|
| 2026.05.19 | ₩50,801 | ₩51,189 | ₩50,480 | ₩50,681 | -0.24% | 8.3만 |
|---|
| 2026.05.18 | ₩50,039 | ₩50,948 | ₩49,491 | ₩50,801 | +1.52% | 9.1만 |
|---|
| 2026.05.15 | ₩49,558 | ₩50,093 | ₩49,170 | ₩49,839 | +0.57% | 9.1만 |
|---|
| 2026.05.14 | ₩49,504 | ₩50,641 | ₩49,504 | ₩50,093 | +1.19% | 5.1만 |
|---|
| 2026.05.13 | ₩49,571 | ₩50,547 | ₩49,317 | ₩49,397 | -0.35% | 5.5만 |
|---|
| 2026.05.12 | ₩49,986 | ₩50,547 | ₩49,143 | ₩49,865 | -0.24% | 8.6만 |
|---|
| 2026.05.11 | ₩50,735 | ₩50,815 | ₩49,611 | ₩50,200 | -1.05% | 7.7만 |
|---|
| 2026.05.08 | ₩50,360 | ₩51,082 | ₩50,066 | ₩50,788 | +0.85% | 6만 |
|---|
| 2026.05.07 | ₩49,277 | ₩50,601 | ₩48,809 | ₩50,494 | +2.47% | 5.2만 |
|---|
| 2026.05.06 | ₩49,143 | ₩50,454 | ₩49,143 | ₩49,277 | +0.27% | 3.4만 |
|---|
| 2026.05.05 | ₩47,846 | ₩49,223 | ₩47,846 | ₩48,943 | +2.29% | 2.5만 |
|---|
| 2026.05.04 | ₩48,180 | ₩48,782 | ₩47,900 | ₩47,900 | -0.58% | 3.1만 |
|---|
| 2026.05.01 | ₩48,568 | ₩49,424 | ₩48,354 | ₩48,889 | +0.66% | 2.7만 |
|---|
| 2026.04.30 | ₩47,284 | ₩48,461 | ₩47,177 | ₩48,247 | +2.04% | 4.3만 |
|---|
| 2026.04.29 | ₩48,969 | ₩49,344 | ₩46,857 | ₩47,472 | -3.06% | 4.6만 |
|---|
| 2026.04.28 | ₩49,798 | ₩50,012 | ₩48,903 | ₩49,357 | -0.89% | 5.3만 |
|---|
| 2026.04.27 | ₩48,582 | ₩49,732 | ₩48,582 | ₩49,584 | +2.06% | 4만 |
|---|
| 2026.04.24 | ₩47,993 | ₩48,675 | ₩47,432 | ₩48,501 | +1.06% | 6.7만 |
|---|
| 2026.04.23 | ₩47,846 | ₩48,381 | ₩47,605 | ₩48,221 | +0.78% | 2.4만 |
|---|
| 2026.04.22 | ₩48,047 | ₩48,528 | ₩47,605 | ₩47,873 | -0.36% | 4만 |
|---|
| 2026.04.21 | ₩49,210 | ₩49,732 | ₩47,779 | ₩48,033 | -2.39% | 4.4만 |
|---|
| 2026.04.20 | ₩49,437 | ₩50,146 | ₩49,357 | ₩49,371 | -0.14% | 5만 |
|---|
| 2026.04.17 | ₩48,528 | ₩50,587 | ₩48,528 | ₩49,745 | +2.51% | 8.8만 |
|---|
| 2026.04.16 | ₩47,672 | ₩48,448 | ₩47,498 | ₩47,739 | +0.14% | 4.6만 |
|---|
| 2026.04.15 | ₩48,167 | ₩48,622 | ₩47,592 | ₩47,953 | -0.44% | 3.7만 |
|---|
| 2026.04.14 | ₩48,100 | ₩49,063 | ₩47,766 | ₩48,261 | +0.33% | 5.5만 |
|---|
| 2026.04.13 | ₩48,287 | ₩48,528 | ₩47,712 | ₩48,261 | -0.06% | 3.4만 |
|---|
| 2026.04.10 | ₩48,675 | ₩48,675 | ₩47,739 | ₩48,434 | -0.49% | 3.7만 |
|---|
| 2026.04.09 | ₩47,418 | ₩49,076 | ₩47,258 | ₩48,916 | +3.16% | 4.5만 |
|---|
| 2026.04.08 | ₩47,659 | ₩48,114 | ₩47,137 | ₩47,485 | -0.36% | 4.3만 |
|---|
| 2026.04.07 | ₩46,228 | ₩46,442 | ₩45,840 | ₩46,282 | +0.12% | 3.5만 |
|---|
| 2026.04.06 | ₩45,225 | ₩46,134 | ₩45,011 | ₩46,001 | +1.71% | 3만 |
|---|
| 2026.04.02 | ₩44,971 | ₩45,666 | ₩44,423 | ₩45,452 | +1.07% | 3.1만 |
|---|
| 2026.04.01 | ₩45,600 | ₩46,335 | ₩45,586 | ₩45,586 | -0.03% | 2.3만 |
|---|
| 2026.03.31 | ₩45,439 | ₩45,720 | ₩44,784 | ₩45,359 | -0.18% | 4.5만 |
|---|
| 2026.03.30 | ₩44,770 | ₩45,319 | ₩44,356 | ₩44,998 | +0.51% | 4.3만 |
|---|
| 2026.03.27 | ₩44,663 | ₩44,770 | ₩43,901 | ₩44,543 | -0.27% | 5.4만 |
|---|
| 2026.03.26 | ₩44,530 | ₩45,118 | ₩44,423 | ₩44,837 | +0.69% | 3.2만 |
|---|
| 2026.03.25 | ₩45,345 | ₩45,760 | ₩44,396 | ₩44,704 | -1.42% | 4.8만 |
|---|
| 2026.03.24 | ₩44,289 | ₩45,452 | ₩44,289 | ₩44,797 | +1.15% | 3.4만 |
|---|
| 2026.03.23 | ₩44,383 | ₩45,840 | ₩43,687 | ₩44,530 | +0.33% | 9.3만 |
|---|
| 2026.03.20 | ₩44,088 | ₩44,262 | ₩43,112 | ₩43,393 | -1.58% | 10.5만 |
|---|
| 2026.03.19 | ₩42,684 | ₩44,369 | ₩41,936 | ₩44,075 | +3.26% | 4.3만 |
|---|
| 2026.03.18 | ₩43,594 | ₩43,594 | ₩42,644 | ₩43,059 | -1.23% | 6.6만 |
|---|
| 2026.03.17 | ₩44,463 | ₩45,011 | ₩43,072 | ₩43,768 | -1.56% | 6.5만 |
|---|
| 2026.03.16 | ₩44,717 | ₩44,944 | ₩43,995 | ₩44,316 | -0.90% | 2.5만 |
|---|
| 2026.03.13 | ₩44,583 | ₩45,078 | ₩43,139 | ₩44,088 | -1.11% | 4.3만 |
|---|
| 2026.03.12 | ₩43,233 | ₩44,583 | ₩42,724 | ₩44,222 | +2.29% | 3.7만 |
|---|
| 2026.03.11 | ₩44,677 | ₩44,971 | ₩43,928 | ₩44,182 | -1.11% | 2.7만 |
|---|
| 2026.03.10 | ₩44,463 | ₩46,027 | ₩44,262 | ₩45,212 | +1.68% | 5.7만 |
|---|
| 2026.03.09 | ₩44,423 | ₩45,145 | ₩43,460 | ₩44,797 | +0.84% | 7.7만 |
|---|
| 2026.03.06 | ₩45,212 | ₩45,252 | ₩42,938 | ₩45,185 | -0.06% | 4.8만 |
|---|
| 2026.03.05 | ₩46,964 | ₩47,325 | ₩45,827 | ₩46,228 | -1.57% | 5.1만 |
|---|
| 2026.03.04 | ₩48,221 | ₩48,261 | ₩46,816 | ₩47,458 | -1.58% | 4.7만 |
|---|
| 2026.03.03 | ₩47,244 | ₩48,007 | ₩46,161 | ₩47,579 | +0.71% | 5만 |
|---|
| 2026.03.02 | ₩47,004 | ₩49,090 | ₩44,730 | ₩48,327 | +2.82% | 6.3만 |
|---|
| 2026.02.27 | ₩49,264 | ₩49,584 | ₩48,114 | ₩48,114 | -2.33% | 9.5만 |
|---|
| 2026.02.26 | ₩49,491 | ₩50,801 | ₩49,183 | ₩49,852 | +0.73% | 7.9만 |
|---|
| 2026.02.25 | ₩48,595 | ₩49,892 | ₩48,595 | ₩49,678 | +2.23% | 6.2만 |
|---|
| 2026.02.24 | ₩48,207 | ₩49,518 | ₩48,020 | ₩48,180 | -0.06% | 5.6만 |
|---|
| 2026.02.23 | ₩49,892 | ₩50,587 | ₩48,007 | ₩48,261 | -3.27% | 7.6만 |
|---|
| 2026.02.20 | ₩49,478 | ₩50,828 | ₩49,424 | ₩50,200 | +1.46% | 6.9만 |
|---|
| 2026.02.19 | ₩49,130 | ₩49,879 | ₩49,090 | ₩49,584 | +0.93% | 6.9만 |
|---|
| 2026.02.18 | ₩50,828 | ₩51,617 | ₩49,210 | ₩49,518 | -2.58% | 10.2만 |
|---|
| 2026.02.17 | ₩50,079 | ₩51,483 | ₩50,026 | ₩50,828 | +1.50% | 7.3만 |
|---|
| 2026.02.13 | ₩49,625 | ₩50,882 | ₩48,969 | ₩49,839 | +0.43% | 7.5만 |
|---|
| 2026.02.12 | ₩49,638 | ₩50,534 | ₩48,475 | ₩49,544 | -0.19% | 10.5만 |
|---|
| 2026.02.11 | ₩49,290 | ₩50,788 | ₩48,809 | ₩49,317 | +0.05% | 8.8만 |
|---|
| 2026.02.10 | ₩49,397 | ₩49,798 | ₩48,140 | ₩49,076 | -0.65% | 5.8만 |
|---|
| 2026.02.09 | ₩50,347 | ₩50,654 | ₩49,290 | ₩49,344 | -1.99% | 4.3만 |
|---|
| 2026.02.06 | ₩51,029 | ₩51,577 | ₩50,213 | ₩50,654 | -0.73% | 10.6만 |
|---|
| 2026.02.05 | ₩50,694 | ₩51,336 | ₩50,119 | ₩50,708 | +0.03% | 6만 |
|---|
| 2026.02.04 | ₩49,678 | ₩51,497 | ₩49,451 | ₩50,694 | +2.05% | 11.5만 |
|---|
| 2026.02.03 | ₩50,333 | ₩51,430 | ₩48,475 | ₩49,344 | -1.97% | 11.2만 |
|---|
| 2026.02.02 | ₩48,007 | ₩50,815 | ₩48,007 | ₩49,651 | +3.43% | 17.9만 |
|---|
| 2026.01.30 | ₩46,348 | ₩47,485 | ₩45,493 | ₩47,351 | +2.16% | 8.8만 |
|---|
| 2026.01.29 | ₩44,704 | ₩46,228 | ₩44,704 | ₩46,201 | +3.35% | 10.2만 |
|---|
| 2026.01.28 | ₩44,904 | ₩45,493 | ₩44,075 | ₩44,409 | -1.10% | 7.9만 |
|---|
| 2026.01.27 | ₩45,640 | ₩45,867 | ₩44,851 | ₩45,078 | -1.23% | 6.8만 |
|---|
| 2026.01.26 | ₩46,442 | ₩47,351 | ₩45,867 | ₩45,867 | -1.24% | 8.7만 |
|---|
| 2026.01.23 | ₩48,488 | ₩48,648 | ₩46,736 | ₩46,857 | -3.36% | 5.2만 |
|---|
| 2026.01.22 | ₩48,635 | ₩49,197 | ₩47,391 | ₩48,689 | +0.11% | 4.5만 |
|---|
| 2026.01.21 | ₩46,455 | ₩48,528 | ₩46,308 | ₩48,528 | +4.46% | 8.5만 |
|---|
| 2026.01.20 | ₩45,934 | ₩46,790 | ₩43,995 | ₩46,094 | +0.35% | 8.2만 |
|---|
| 2026.01.16 | ₩46,816 | ₩47,472 | ₩44,623 | ₩46,870 | +0.11% | 7.6만 |
|---|
| 2026.01.15 | ₩45,666 | ₩47,244 | ₩44,717 | ₩46,870 | +2.64% | 5.3만 |
|---|
| 2026.01.14 | ₩45,372 | ₩45,947 | ₩44,984 | ₩45,907 | +1.18% | 5.6만 |
|---|
| 2026.01.13 | ₩45,332 | ₩45,773 | ₩44,450 | ₩45,426 | +0.21% | 5.7만 |
|---|
| 2026.01.12 | ₩45,225 | ₩45,693 | ₩45,105 | ₩45,466 | +0.53% | 4.1만 |
|---|
| 2026.01.09 | ₩45,894 | ₩46,683 | ₩45,238 | ₩45,466 | -0.93% | 6.9만 |
|---|
| 2026.01.08 | ₩45,038 | ₩46,402 | ₩45,038 | ₩46,001 | +2.14% | 5.3만 |
|---|
| 2026.01.07 | ₩45,145 | ₩45,559 | ₩44,770 | ₩45,386 | +0.53% | 6.5만 |
|---|
| 2026.01.06 | ₩44,356 | ₩44,998 | ₩44,022 | ₩44,811 | +1.03% | 6.6만 |
|---|
| 2026.01.05 | ₩43,233 | ₩45,292 | ₩43,233 | ₩44,677 | +3.34% | 11.1만 |
|---|
| 2026.01.02 | ₩43,861 | ₩44,062 | ₩43,139 | ₩43,366 | -1.13% | 4.3만 |
|---|
| 2025.12.31 | ₩44,276 | ₩44,276 | ₩43,179 | ₩43,701 | -1.30% | 5.7만 |
|---|
| 2025.12.30 | ₩43,634 | ₩44,356 | ₩42,925 | ₩43,834 | +0.46% | 4.8만 |
|---|
| 2025.12.29 | ₩44,436 | ₩44,663 | ₩43,968 | ₩43,968 | -1.05% | 3.5만 |
|---|
| 2025.12.26 | ₩44,730 | ₩44,998 | ₩44,129 | ₩44,316 | -0.93% | 3.9만 |
|---|
| 2025.12.24 | ₩43,995 | ₩45,038 | ₩43,995 | ₩44,623 | +1.43% | 4만 |
|---|
| 2025.12.23 | ₩44,008 | ₩44,717 | ₩44,008 | ₩44,129 | +0.27% | 4만 |
|---|
| 2025.12.22 | ₩44,851 | ₩45,345 | ₩44,209 | ₩44,262 | -1.31% | 3.2만 |
|---|
| 2025.12.19 | ₩45,412 | ₩45,773 | ₩44,369 | ₩44,663 | -1.65% | 9.3만 |
|---|
| 2025.12.18 | ₩45,747 | ₩45,813 | ₩45,305 | ₩45,452 | -0.64% | 6.3만 |
|---|
| 2025.12.17 | ₩45,800 | ₩45,894 | ₩45,332 | ₩45,466 | -0.73% | 4.3만 |
|---|
| 2025.12.16 | ₩46,094 | ₩46,094 | ₩45,466 | ₩45,546 | -1.19% | 7.5만 |
|---|
| 2025.12.15 | ₩45,773 | ₩46,415 | ₩45,466 | ₩45,773 | 0.00% | 6.5만 |
|---|
| 2025.12.12 | ₩45,479 | ₩46,134 | ₩45,252 | ₩45,573 | +0.21% | 4만 |
|---|
| 2025.12.11 | ₩45,907 | ₩46,241 | ₩45,212 | ₩45,479 | -0.93% | 4.9만 |
|---|
| 2025.12.10 | ₩44,129 | ₩46,375 | ₩44,129 | ₩45,854 | +3.91% | 6.3만 |
|---|
| 2025.12.09 | ₩43,112 | ₩43,848 | ₩43,112 | ₩43,594 | +1.12% | 2.8만 |
|---|
| 2025.12.08 | ₩42,979 | ₩43,674 | ₩42,925 | ₩43,072 | +0.22% | 5.3만 |
|---|
| 2025.12.05 | ₩43,554 | ₩43,554 | ₩42,778 | ₩43,019 | -1.23% | 3.3만 |
|---|
| 2025.12.04 | ₩43,594 | ₩43,594 | ₩42,564 | ₩43,286 | -0.71% | 4.1만 |
|---|
| 2025.12.03 | ₩42,043 | ₩43,888 | ₩42,043 | ₩43,701 | +3.94% | 6.1만 |
|---|
| 2025.12.02 | ₩42,444 | ₩42,444 | ₩41,574 | ₩41,722 | -1.70% | 2.7만 |
|---|
| 2025.12.01 | ₩41,655 | ₩42,297 | ₩41,615 | ₩42,083 | +1.03% | 3만 |
|---|
| 2025.11.28 | ₩41,561 | ₩41,708 | ₩41,240 | ₩41,534 | -0.06% | 2.5만 |
|---|
| 2025.11.26 | ₩41,320 | ₩42,083 | ₩41,254 | ₩41,601 | +0.68% | 3.8만 |
|---|
| 2025.11.25 | ₩40,638 | ₩41,829 | ₩40,638 | ₩41,454 | +2.01% | 3만 |
|---|
| 2025.11.24 | ₩40,050 | ₩40,679 | ₩39,248 | ₩40,264 | +0.53% | 3.4만 |
|---|
| 2025.11.21 | ₩38,806 | ₩40,505 | ₩38,619 | ₩40,117 | +3.38% | 6.7만 |
|---|
| 2025.11.20 | ₩39,435 | ₩39,783 | ₩38,766 | ₩38,860 | -1.46% | 3.2만 |
|---|
| 2025.11.19 | ₩38,124 | ₩39,127 | ₩38,124 | ₩38,887 | +2.00% | 4.9만 |
|---|
| 2025.11.18 | ₩38,165 | ₩38,927 | ₩37,910 | ₩38,231 | +0.18% | 3.6만 |
|---|
| 2025.11.17 | ₩39,462 | ₩39,462 | ₩38,312 | ₩38,325 | -2.88% | 4만 |
|---|
| 2025.11.14 | ₩39,315 | ₩40,224 | ₩38,472 | ₩39,288 | -0.07% | 3.3만 |
|---|
| 2025.11.13 | ₩39,475 | ₩40,144 | ₩39,114 | ₩39,381 | -0.24% | 4.1만 |
|---|
| 2025.11.12 | ₩39,796 | ₩40,317 | ₩39,194 | ₩39,395 | -1.01% | 7.3만 |
|---|
| 2025.11.11 | ₩39,408 | ₩39,997 | ₩39,034 | ₩39,970 | +1.43% | 4.3만 |
|---|
| 2025.11.10 | ₩39,943 | ₩40,344 | ₩38,994 | ₩39,101 | -2.11% | 6.2만 |
|---|
| 2025.11.07 | ₩39,582 | ₩39,983 | ₩39,328 | ₩39,729 | +0.37% | 3만 |
|---|
| 2025.11.06 | ₩39,916 | ₩39,916 | ₩39,181 | ₩39,502 | -1.04% | 3.2만 |
|---|
| 2025.11.05 | ₩38,633 | ₩40,010 | ₩38,633 | ₩40,010 | +3.57% | 4.4만 |
|---|
| 2025.11.04 | ₩37,897 | ₩39,007 | ₩37,349 | ₩38,606 | +1.87% | 6.1만 |
|---|
| 2025.11.03 | ₩38,245 | ₩38,298 | ₩37,376 | ₩38,058 | -0.49% | 2.3만 |
|---|
| 2025.10.31 | ₩38,780 | ₩39,007 | ₩38,445 | ₩38,485 | -0.76% | 5.3만 |
|---|
| 2025.10.30 | ₩39,154 | ₩39,809 | ₩38,994 | ₩39,141 | -0.03% | 5.8만 |
|---|
| 2025.10.29 | ₩38,459 | ₩39,662 | ₩38,017 | ₩39,154 | +1.81% | 5만 |
|---|
| 2025.10.28 | ₩36,667 | ₩38,633 | ₩36,667 | ₩38,472 | +4.92% | 3.2만 |
|---|
| 2025.10.27 | ₩36,306 | ₩37,269 | ₩35,597 | ₩36,894 | +1.62% | 7.4만 |
|---|
| 2025.10.24 | ₩36,092 | ₩36,774 | ₩36,092 | ₩36,506 | +1.15% | 3.2만 |
|---|
| 2025.10.23 | ₩35,610 | ₩36,065 | ₩35,423 | ₩35,557 | -0.15% | 2.9만 |
|---|
| 2025.10.22 | ₩36,306 | ₩36,506 | ₩35,704 | ₩35,958 | -0.96% | 4.7만 |
|---|
| 2025.10.21 | ₩36,199 | ₩36,199 | ₩35,544 | ₩35,931 | -0.74% | 5만 |
|---|
| 2025.10.20 | ₩36,172 | ₩36,453 | ₩35,557 | ₩36,038 | -0.37% | 7.6만 |
|---|
| 2025.10.17 | ₩36,279 | ₩36,948 | ₩35,865 | ₩35,931 | -0.96% | 10.9만 |
|---|
| 2025.10.16 | ₩38,058 | ₩38,058 | ₩35,958 | ₩36,279 | -4.67% | 3.3만 |
|---|
| 2025.10.15 | ₩38,740 | ₩38,740 | ₩37,737 | ₩38,044 | -1.79% | 2.2만 |
|---|
| 2025.10.14 | ₩37,122 | ₩38,740 | ₩37,015 | ₩38,566 | +3.89% | 3.5만 |
|---|
| 2025.10.13 | ₩37,402 | ₩37,456 | ₩36,881 | ₩37,429 | +0.07% | 1.9만 |
|---|
| 2025.10.10 | ₩37,844 | ₩38,111 | ₩36,734 | ₩36,934 | -2.40% | 3.9만 |
|---|