시장 데이터를 불러오는 중
전체 종목
Great Southern Bancorp, Inc. - Common Stock 과거 주가
Great Southern Bancorp, Inc. - Common Stock · GSBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Great Southern Bancorp, Inc. - Common Stock · GSBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩104,214 | ₩104,214 | ₩102,227 | ₩102,360 | -1.78% | 7.2만 |
| 2026.10.08 | ₩103,614 | ₩105,521 | ₩103,334 | ₩104,507 | +0.86% | 9.4만 |
| 2026.10.07 | ₩104,387 | ₩104,721 | ₩103,147 | ₩103,747 | -0.61% | 8.8만 |
| 2026.10.06 | ₩105,868 | ₩106,428 | ₩105,521 | ₩105,627 | -0.23% | 14.3만 |
| 2026.10.05 | ₩105,854 | ₩106,028 | ₩104,574 | ₩105,988 | +0.13% | 8.8만 |
| 2026.10.02 | ₩104,934 | ₩106,694 | ₩104,614 | ₩105,721 | +0.75% | 6.2만 |
| 2026.10.01 | ₩102,973 | ₩104,360 | ₩101,680 | ₩104,174 | +1.17% | 15.8만 |
| 2026.09.30 | ₩103,600 | ₩103,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,973 |
| -0.61% |
| 13.6만 |
| 2026.09.29 | ₩103,894 | ₩106,201 | ₩102,347 | ₩103,427 | -0.45% | 8.5만 |
|---|
| 2026.09.28 | ₩104,667 | ₩104,707 | ₩103,840 | ₩104,014 | -0.62% | 5.7만 |
|---|
| 2026.09.25 | ₩105,321 | ₩106,134 | ₩104,961 | ₩105,241 | -0.08% | 5.2만 |
|---|
| 2026.09.24 | ₩104,134 | ₩105,561 | ₩103,480 | ₩105,134 | +0.96% | 9만 |
|---|
| 2026.09.23 | ₩104,307 | ₩105,001 | ₩103,854 | ₩104,040 | -0.26% | 6.7만 |
|---|
| 2026.09.22 | ₩105,347 | ₩105,734 | ₩104,214 | ₩104,587 | -0.72% | 6만 |
|---|
| 2026.09.21 | ₩105,307 | ₩105,601 | ₩104,440 | ₩104,761 | -0.52% | 6.7만 |
|---|
| 2026.09.18 | ₩105,214 | ₩105,948 | ₩103,694 | ₩105,241 | +0.03% | 14.5만 |
|---|
| 2026.09.17 | ₩106,601 | ₩106,681 | ₩105,067 | ₩105,881 | -0.68% | 9.8만 |
|---|
| 2026.09.16 | ₩107,295 | ₩107,415 | ₩104,187 | ₩105,561 | -1.62% | 8.3만 |
|---|
| 2026.09.15 | ₩106,974 | ₩107,628 | ₩106,254 | ₩107,388 | +0.39% | 7.1만 |
|---|
| 2026.09.14 | ₩106,881 | ₩108,535 | ₩105,908 | ₩107,095 | +0.20% | 8.5만 |
|---|
| 2026.09.11 | ₩107,495 | ₩107,748 | ₩105,427 | ₩106,908 | -0.55% | 9.8만 |
|---|
| 2026.09.10 | ₩104,934 | ₩106,721 | ₩104,134 | ₩106,588 | +1.58% | 6.1만 |
|---|
| 2026.09.09 | ₩105,454 | ₩106,228 | ₩104,641 | ₩105,094 | -0.34% | 6만 |
|---|
| 2026.09.08 | ₩106,548 | ₩106,988 | ₩105,841 | ₩106,014 | -0.50% | 10.4만 |
|---|
| 2026.09.04 | ₩105,881 | ₩107,641 | ₩104,747 | ₩107,014 | +1.07% | 9만 |
|---|
| 2026.09.03 | ₩106,734 | ₩107,601 | ₩106,428 | ₩106,534 | -0.19% | 7.1만 |
|---|
| 2026.09.02 | ₩104,000 | ₩106,308 | ₩104,000 | ₩106,014 | +1.94% | 9.4만 |
|---|
| 2026.09.01 | ₩104,134 | ₩106,441 | ₩103,133 | ₩104,000 | -0.13% | 10.3만 |
|---|
| 2026.08.31 | ₩104,854 | ₩105,174 | ₩103,707 | ₩104,387 | -0.45% | 10.7만 |
|---|
| 2026.08.28 | ₩104,881 | ₩105,921 | ₩104,694 | ₩105,187 | +0.29% | 7.6만 |
|---|
| 2026.08.27 | ₩104,307 | ₩105,134 | ₩103,013 | ₩104,734 | +0.41% | 7.9만 |
|---|
| 2026.08.26 | ₩105,147 | ₩105,894 | ₩103,947 | ₩104,921 | -0.22% | 16만 |
|---|
| 2026.08.25 | ₩105,361 | ₩105,694 | ₩104,187 | ₩104,921 | -0.42% | 12.7만 |
|---|
| 2026.08.24 | ₩105,561 | ₩106,588 | ₩104,641 | ₩104,894 | -0.63% | 6.4만 |
|---|
| 2026.08.21 | ₩105,721 | ₩106,694 | ₩104,494 | ₩105,521 | -0.19% | 14.2만 |
|---|
| 2026.08.20 | ₩104,174 | ₩105,667 | ₩103,254 | ₩105,067 | +0.86% | 7.3만 |
|---|
| 2026.08.19 | ₩107,121 | ₩107,121 | ₩104,561 | ₩104,734 | -2.23% | 8.2만 |
|---|
| 2026.08.18 | ₩107,215 | ₩107,628 | ₩106,228 | ₩106,588 | -0.58% | 6.5만 |
|---|
| 2026.08.17 | ₩108,215 | ₩109,215 | ₩106,828 | ₩107,215 | -0.92% | 7.4만 |
|---|
| 2026.08.14 | ₩108,788 | ₩109,362 | ₩107,695 | ₩108,815 | +0.02% | 8.4만 |
|---|
| 2026.08.13 | ₩108,081 | ₩108,762 | ₩107,495 | ₩108,668 | +0.54% | 7.7만 |
|---|
| 2026.08.12 | ₩106,188 | ₩109,135 | ₩106,188 | ₩107,361 | +1.11% | 6.6만 |
|---|
| 2026.08.11 | ₩107,161 | ₩107,921 | ₩106,428 | ₩107,121 | -0.04% | 10.1만 |
|---|
| 2026.08.10 | ₩106,748 | ₩107,561 | ₩106,414 | ₩107,001 | +0.24% | 13.3만 |
|---|
| 2026.08.07 | ₩107,935 | ₩108,815 | ₩107,108 | ₩107,561 | -0.35% | 10.6만 |
|---|
| 2026.08.06 | ₩109,495 | ₩110,215 | ₩107,721 | ₩108,588 | -0.83% | 12만 |
|---|
| 2026.08.05 | ₩109,882 | ₩110,189 | ₩108,455 | ₩108,922 | -0.87% | 8만 |
|---|
| 2026.08.04 | ₩108,575 | ₩109,508 | ₩107,321 | ₩109,388 | +0.75% | 6.5만 |
|---|
| 2026.08.03 | ₩108,695 | ₩110,575 | ₩107,921 | ₩108,508 | -0.17% | 15.2만 |
|---|
| 2026.07.31 | ₩106,681 | ₩107,961 | ₩105,467 | ₩107,108 | +0.40% | 6.9만 |
|---|
| 2026.07.30 | ₩108,548 | ₩108,548 | ₩106,588 | ₩106,881 | -1.54% | 4.3만 |
|---|
| 2026.07.29 | ₩107,615 | ₩108,962 | ₩106,268 | ₩107,641 | +0.02% | 8.1만 |
|---|
| 2026.07.28 | ₩106,028 | ₩108,548 | ₩104,254 | ₩107,721 | +1.60% | 9.2만 |
|---|
| 2026.07.27 | ₩106,481 | ₩107,388 | ₩105,601 | ₩105,694 | -0.74% | 11.8만 |
|---|
| 2026.07.24 | ₩104,961 | ₩106,974 | ₩102,880 | ₩105,694 | +0.70% | 6.7만 |
|---|
| 2026.07.23 | ₩102,707 | ₩104,787 | ₩101,947 | ₩104,467 | +1.71% | 7.5만 |
|---|
| 2026.07.22 | ₩104,761 | ₩105,307 | ₩102,653 | ₩103,747 | -0.97% | 6.4만 |
|---|
| 2026.07.21 | ₩103,894 | ₩105,361 | ₩102,800 | ₩104,974 | +1.04% | 10.3만 |
|---|
| 2026.07.20 | ₩104,747 | ₩105,347 | ₩102,493 | ₩104,214 | -0.51% | 13.2만 |
|---|
| 2026.07.17 | ₩105,521 | ₩105,561 | ₩102,520 | ₩104,360 | -1.10% | 19만 |
|---|
| 2026.07.16 | ₩103,107 | ₩108,615 | ₩102,080 | ₩106,841 | +3.62% | 43.1만 |
|---|
| 2026.07.15 | ₩102,800 | ₩106,428 | ₩100,293 | ₩103,414 | +0.60% | 12.4만 |
|---|
| 2026.07.14 | ₩103,427 | ₩105,627 | ₩102,240 | ₩102,640 | -0.76% | 16.9만 |
|---|
| 2026.07.13 | ₩103,707 | ₩107,281 | ₩102,080 | ₩103,427 | -0.27% | 20.1만 |
|---|
| 2026.07.10 | ₩102,467 | ₩103,894 | ₩101,040 | ₩103,547 | +1.05% | 7.3만 |
|---|
| 2026.07.09 | ₩102,693 | ₩104,400 | ₩102,360 | ₩102,933 | +0.23% | 9.7만 |
|---|
| 2026.07.08 | ₩103,173 | ₩103,173 | ₩101,013 | ₩102,133 | -1.01% | 8.1만 |
|---|
| 2026.07.07 | ₩104,601 | ₩105,427 | ₩103,133 | ₩103,374 | -1.17% | 4.5만 |
|---|
| 2026.07.06 | ₩104,667 | ₩106,094 | ₩104,320 | ₩104,601 | -0.06% | 11.1만 |
|---|
| 2026.07.02 | ₩108,415 | ₩109,895 | ₩105,054 | ₩105,134 | -3.03% | 9.2만 |
|---|
| 2026.07.01 | ₩105,067 | ₩108,522 | ₩103,907 | ₩108,241 | +3.02% | 8만 |
|---|
| 2026.06.30 | ₩104,054 | ₩106,374 | ₩103,654 | ₩104,574 | +0.50% | 9.5만 |
|---|
| 2026.06.29 | ₩104,080 | ₩104,694 | ₩102,880 | ₩104,400 | +0.31% | 6.7만 |
|---|
| 2026.06.26 | ₩102,560 | ₩105,747 | ₩102,427 | ₩105,427 | +2.80% | 24.8만 |
|---|
| 2026.06.25 | ₩102,307 | ₩103,093 | ₩102,027 | ₩102,533 | +0.22% | 10.3만 |
|---|
| 2026.06.24 | ₩101,613 | ₩102,653 | ₩101,360 | ₩102,080 | +0.46% | 6.6만 |
|---|
| 2026.06.23 | ₩99,986 | ₩101,840 | ₩97,732 | ₩101,186 | +1.20% | 10.6만 |
|---|
| 2026.06.22 | ₩98,812 | ₩100,866 | ₩98,812 | ₩99,786 | +0.99% | 6.8만 |
|---|
| 2026.06.18 | ₩99,866 | ₩100,960 | ₩98,692 | ₩98,999 | -0.87% | 16.4만 |
|---|
| 2026.06.17 | ₩99,906 | ₩101,213 | ₩97,372 | ₩98,199 | -1.71% | 11.6만 |
|---|
| 2026.06.16 | ₩99,653 | ₩100,853 | ₩99,066 | ₩99,719 | +0.07% | 7.3만 |
|---|
| 2026.06.15 | ₩101,746 | ₩102,427 | ₩99,212 | ₩99,319 | -2.39% | 5.9만 |
|---|
| 2026.06.12 | ₩100,386 | ₩101,560 | ₩100,213 | ₩101,173 | +0.78% | 5.9만 |
|---|
| 2026.06.11 | ₩100,946 | ₩102,587 | ₩96,025 | ₩100,386 | -0.55% | 5.9만 |
|---|
| 2026.06.10 | ₩99,973 | ₩101,680 | ₩99,226 | ₩100,546 | +0.57% | 9.5만 |
|---|
| 2026.06.09 | ₩98,839 | ₩100,399 | ₩98,652 | ₩99,332 | +0.50% | 10.2만 |
|---|
| 2026.06.08 | ₩98,226 | ₩99,199 | ₩97,412 | ₩98,092 | -0.14% | 6.3만 |
|---|
| 2026.06.05 | ₩96,705 | ₩99,252 | ₩95,998 | ₩97,772 | +1.10% | 11.1만 |
|---|
| 2026.06.04 | ₩95,772 | ₩97,985 | ₩95,625 | ₩96,638 | +0.91% | 7.5만 |
|---|
| 2026.06.03 | ₩96,692 | ₩97,519 | ₩94,611 | ₩94,745 | -2.01% | 15.7만 |
|---|
| 2026.06.02 | ₩94,331 | ₩97,385 | ₩93,878 | ₩97,145 | +2.98% | 10.4만 |
|---|
| 2026.06.01 | ₩94,918 | ₩96,212 | ₩93,864 | ₩94,718 | -0.21% | 6.3만 |
|---|
| 2026.05.29 | ₩95,025 | ₩96,518 | ₩94,558 | ₩95,692 | +0.70% | 11.6만 |
|---|
| 2026.05.28 | ₩94,651 | ₩95,358 | ₩93,811 | ₩95,145 | +0.52% | 5.6만 |
|---|
| 2026.05.27 | ₩95,118 | ₩96,012 | ₩94,211 | ₩94,558 | -0.59% | 13.1만 |
|---|
| 2026.05.26 | ₩94,985 | ₩97,025 | ₩92,984 | ₩95,118 | +0.14% | 11.3만 |
|---|
| 2026.05.22 | ₩95,185 | ₩95,732 | ₩88,996 | ₩94,598 | -0.62% | 12.3만 |
|---|
| 2026.05.21 | ₩93,078 | ₩94,985 | ₩92,064 | ₩94,905 | +1.96% | 9.2만 |
|---|
| 2026.05.20 | ₩91,224 | ₩93,544 | ₩90,890 | ₩93,411 | +2.40% | 10.6만 |
|---|
| 2026.05.19 | ₩91,957 | ₩91,957 | ₩91,077 | ₩91,304 | -0.71% | 7.2만 |
|---|
| 2026.05.18 | ₩90,103 | ₩92,264 | ₩90,103 | ₩91,984 | +2.09% | 10.2만 |
|---|
| 2026.05.15 | ₩90,410 | ₩91,064 | ₩89,330 | ₩89,597 | -0.90% | 10.3만 |
|---|
| 2026.05.14 | ₩91,077 | ₩92,091 | ₩90,677 | ₩90,784 | -0.32% | 7.4만 |
|---|
| 2026.05.13 | ₩90,837 | ₩92,344 | ₩89,997 | ₩90,570 | -0.29% | 10.6만 |
|---|
| 2026.05.12 | ₩92,011 | ₩92,464 | ₩89,743 | ₩91,357 | -0.71% | 9.7만 |
|---|
| 2026.05.11 | ₩93,158 | ₩93,344 | ₩91,037 | ₩92,011 | -1.23% | 10.5만 |
|---|
| 2026.05.08 | ₩92,904 | ₩93,371 | ₩91,984 | ₩93,011 | +0.11% | 10.4만 |
|---|
| 2026.05.07 | ₩93,171 | ₩94,131 | ₩92,197 | ₩93,038 | -0.14% | 12.2만 |
|---|
| 2026.05.06 | ₩93,544 | ₩94,104 | ₩92,877 | ₩93,491 | -0.06% | 15.3만 |
|---|
| 2026.05.05 | ₩91,717 | ₩93,598 | ₩90,584 | ₩92,877 | +1.27% | 9.3만 |
|---|
| 2026.05.04 | ₩91,370 | ₩92,544 | ₩90,690 | ₩91,624 | +0.28% | 13만 |
|---|
| 2026.05.01 | ₩90,650 | ₩92,504 | ₩90,157 | ₩91,851 | +1.32% | 9.4만 |
|---|
| 2026.04.30 | ₩89,503 | ₩91,290 | ₩89,357 | ₩90,984 | +1.65% | 19.4만 |
|---|
| 2026.04.29 | ₩91,024 | ₩91,557 | ₩89,717 | ₩90,090 | -1.03% | 13.3만 |
|---|
| 2026.04.28 | ₩90,997 | ₩92,691 | ₩90,370 | ₩91,557 | +0.62% | 11.8만 |
|---|
| 2026.04.27 | ₩89,717 | ₩91,624 | ₩89,623 | ₩90,570 | +0.95% | 10.8만 |
|---|
| 2026.04.24 | ₩88,996 | ₩89,797 | ₩87,756 | ₩89,197 | +0.22% | 11.2만 |
|---|
| 2026.04.23 | ₩89,650 | ₩89,757 | ₩87,850 | ₩89,210 | -0.49% | 5.5만 |
|---|
| 2026.04.22 | ₩89,157 | ₩89,957 | ₩88,423 | ₩89,250 | +0.10% | 8.4만 |
|---|
| 2026.04.21 | ₩88,890 | ₩90,397 | ₩88,210 | ₩88,890 | 0.00% | 12.8만 |
|---|
| 2026.04.20 | ₩90,143 | ₩91,197 | ₩88,743 | ₩89,116 | -1.14% | 6.4만 |
|---|
| 2026.04.17 | ₩91,064 | ₩94,571 | ₩88,263 | ₩91,077 | +0.01% | 9.5만 |
|---|
| 2026.04.16 | ₩90,303 | ₩92,531 | ₩89,210 | ₩89,210 | -1.21% | 16.1만 |
|---|
| 2026.04.15 | ₩89,823 | ₩90,610 | ₩88,530 | ₩90,130 | +0.34% | 8만 |
|---|
| 2026.04.14 | ₩90,103 | ₩91,424 | ₩88,570 | ₩90,023 | -0.09% | 8.2만 |
|---|
| 2026.04.13 | ₩90,117 | ₩90,757 | ₩88,996 | ₩90,290 | +0.19% | 6.2만 |
|---|
| 2026.04.10 | ₩91,037 | ₩91,224 | ₩89,743 | ₩90,383 | -0.72% | 8.3만 |
|---|
| 2026.04.09 | ₩88,743 | ₩91,677 | ₩88,743 | ₩91,037 | +2.58% | 8만 |
|---|
| 2026.04.08 | ₩88,556 | ₩89,823 | ₩88,410 | ₩89,397 | +0.95% | 8.8만 |
|---|
| 2026.04.07 | ₩85,556 | ₩87,343 | ₩85,556 | ₩86,983 | +1.67% | 8.3만 |
|---|
| 2026.04.06 | ₩85,222 | ₩87,023 | ₩85,155 | ₩85,942 | +0.85% | 4.9만 |
|---|
| 2026.04.02 | ₩84,275 | ₩85,996 | ₩83,782 | ₩85,462 | +1.41% | 5만 |
|---|
| 2026.04.01 | ₩84,195 | ₩86,116 | ₩83,982 | ₩84,889 | +0.82% | 5.4만 |
|---|
| 2026.03.31 | ₩84,409 | ₩85,169 | ₩83,155 | ₩84,195 | -0.25% | 7.7만 |
|---|
| 2026.03.30 | ₩82,955 | ₩83,862 | ₩82,235 | ₩83,488 | +0.64% | 4.8만 |
|---|
| 2026.03.27 | ₩83,462 | ₩83,888 | ₩82,555 | ₩82,822 | -0.77% | 4.7만 |
|---|
| 2026.03.26 | ₩82,595 | ₩84,009 | ₩81,074 | ₩83,688 | +1.32% | 5만 |
|---|
| 2026.03.25 | ₩84,155 | ₩84,529 | ₩82,581 | ₩83,075 | -1.28% | 7.8만 |
|---|
| 2026.03.24 | ₩82,888 | ₩84,289 | ₩82,541 | ₩83,488 | +0.72% | 6.9만 |
|---|
| 2026.03.23 | ₩82,968 | ₩84,929 | ₩82,035 | ₩83,462 | +0.59% | 7만 |
|---|
| 2026.03.20 | ₩82,221 | ₩82,555 | ₩80,981 | ₩81,368 | -1.04% | 13.4만 |
|---|
| 2026.03.19 | ₩80,581 | ₩82,995 | ₩80,101 | ₩82,221 | +2.04% | 5.7만 |
|---|
| 2026.03.18 | ₩80,928 | ₩81,568 | ₩80,354 | ₩80,728 | -0.25% | 7만 |
|---|
| 2026.03.17 | ₩81,728 | ₩83,182 | ₩80,781 | ₩81,221 | -0.62% | 7.3만 |
|---|
| 2026.03.16 | ₩81,861 | ₩82,248 | ₩81,248 | ₩81,795 | -0.08% | 4.5만 |
|---|
| 2026.03.13 | ₩82,261 | ₩83,328 | ₩80,434 | ₩81,221 | -1.26% | 6.3만 |
|---|
| 2026.03.12 | ₩79,874 | ₩81,888 | ₩79,727 | ₩81,568 | +2.12% | 6.5만 |
|---|
| 2026.03.11 | ₩81,568 | ₩81,995 | ₩80,461 | ₩81,274 | -0.36% | 5.4만 |
|---|
| 2026.03.10 | ₩81,568 | ₩84,009 | ₩81,475 | ₩82,181 | +0.75% | 10.9만 |
|---|
| 2026.03.09 | ₩80,194 | ₩82,288 | ₩79,167 | ₩82,115 | +2.39% | 10.9만 |
|---|
| 2026.03.06 | ₩80,874 | ₩82,141 | ₩80,101 | ₩81,781 | +1.12% | 5.6만 |
|---|
| 2026.03.05 | ₩83,195 | ₩83,195 | ₩81,968 | ₩82,635 | -0.67% | 7.8만 |
|---|
| 2026.03.04 | ₩84,049 | ₩84,742 | ₩83,528 | ₩83,728 | -0.38% | 7.2만 |
|---|
| 2026.03.03 | ₩81,995 | ₩83,982 | ₩81,488 | ₩83,622 | +1.98% | 5.1만 |
|---|
| 2026.03.02 | ₩81,168 | ₩84,422 | ₩80,408 | ₩83,768 | +3.20% | 6.3만 |
|---|
| 2026.02.27 | ₩83,862 | ₩83,862 | ₩81,421 | ₩82,061 | -2.15% | 8.7만 |
|---|
| 2026.02.26 | ₩84,929 | ₩86,449 | ₩83,982 | ₩85,155 | +0.27% | 6만 |
|---|
| 2026.02.25 | ₩83,862 | ₩85,209 | ₩83,115 | ₩84,862 | +1.19% | 6.4만 |
|---|
| 2026.02.24 | ₩82,181 | ₩83,275 | ₩81,741 | ₩83,275 | +1.33% | 7.9만 |
|---|
| 2026.02.23 | ₩86,036 | ₩86,036 | ₩81,888 | ₩82,448 | -4.17% | 7.4만 |
|---|
| 2026.02.20 | ₩86,329 | ₩87,356 | ₩85,049 | ₩85,969 | -0.42% | 17.6만 |
|---|
| 2026.02.19 | ₩84,849 | ₩86,569 | ₩84,835 | ₩86,516 | +1.96% | 11.4만 |
|---|
| 2026.02.18 | ₩85,422 | ₩86,516 | ₩84,982 | ₩85,062 | -0.42% | 6.1만 |
|---|
| 2026.02.17 | ₩85,836 | ₩86,689 | ₩85,569 | ₩85,796 | -0.05% | 4.7만 |
|---|
| 2026.02.13 | ₩84,595 | ₩86,142 | ₩83,928 | ₩85,542 | +1.12% | 6.4만 |
|---|
| 2026.02.12 | ₩85,102 | ₩85,356 | ₩83,235 | ₩84,835 | -0.31% | 6.3만 |
|---|
| 2026.02.11 | ₩85,889 | ₩86,556 | ₩84,102 | ₩84,302 | -1.85% | 7.8만 |
|---|
| 2026.02.10 | ₩85,102 | ₩86,276 | ₩84,569 | ₩85,596 | +0.58% | 7.1만 |
|---|
| 2026.02.09 | ₩84,969 | ₩85,662 | ₩84,582 | ₩85,155 | +0.22% | 5.2만 |
|---|
| 2026.02.06 | ₩85,262 | ₩85,822 | ₩83,902 | ₩85,449 | +0.22% | 8.9만 |
|---|
| 2026.02.05 | ₩84,315 | ₩85,436 | ₩83,182 | ₩84,395 | +0.09% | 6.5만 |
|---|
| 2026.02.04 | ₩84,249 | ₩85,662 | ₩84,249 | ₩84,449 | +0.24% | 5.2만 |
|---|
| 2026.02.03 | ₩83,022 | ₩84,809 | ₩82,595 | ₩83,875 | +1.03% | 7.8만 |
|---|
| 2026.02.02 | ₩82,688 | ₩84,022 | ₩82,688 | ₩83,235 | +0.66% | 6.5만 |
|---|
| 2026.01.30 | ₩80,354 | ₩82,341 | ₩80,354 | ₩81,861 | +1.88% | 5.9만 |
|---|
| 2026.01.29 | ₩79,794 | ₩81,354 | ₩79,527 | ₩81,194 | +1.75% | 6.3만 |
|---|
| 2026.01.28 | ₩80,714 | ₩80,741 | ₩79,061 | ₩79,341 | -1.70% | 7.6만 |
|---|
| 2026.01.27 | ₩80,621 | ₩81,808 | ₩80,421 | ₩80,968 | +0.43% | 5.6만 |
|---|
| 2026.01.26 | ₩81,061 | ₩82,341 | ₩80,514 | ₩80,514 | -0.67% | 7.8만 |
|---|
| 2026.01.23 | ₩87,823 | ₩87,823 | ₩80,794 | ₩81,394 | -7.32% | 12.7만 |
|---|
| 2026.01.22 | ₩89,076 | ₩90,290 | ₩86,916 | ₩88,490 | -0.66% | 5.9만 |
|---|
| 2026.01.21 | ₩84,555 | ₩89,317 | ₩84,022 | ₩89,317 | +5.63% | 8.6만 |
|---|
| 2026.01.20 | ₩83,888 | ₩84,929 | ₩83,808 | ₩83,995 | +0.13% | 6.3만 |
|---|
| 2026.01.16 | ₩85,422 | ₩86,262 | ₩84,929 | ₩85,009 | -0.48% | 5.6만 |
|---|
| 2026.01.15 | ₩83,848 | ₩86,422 | ₩83,848 | ₩85,796 | +2.32% | 4.9만 |
|---|
| 2026.01.14 | ₩83,488 | ₩84,449 | ₩82,888 | ₩84,115 | +0.75% | 5.2만 |
|---|
| 2026.01.13 | ₩83,182 | ₩84,462 | ₩82,368 | ₩82,795 | -0.46% | 6만 |
|---|
| 2026.01.12 | ₩82,928 | ₩83,382 | ₩82,581 | ₩83,168 | +0.29% | 3.8만 |
|---|
| 2026.01.09 | ₩84,182 | ₩85,235 | ₩83,235 | ₩83,262 | -1.09% | 4.5만 |
|---|
| 2026.01.08 | ₩81,835 | ₩84,782 | ₩81,835 | ₩84,529 | +3.29% | 4.8만 |
|---|
| 2026.01.07 | ₩81,968 | ₩82,595 | ₩81,314 | ₩82,155 | +0.23% | 4.9만 |
|---|
| 2026.01.06 | ₩82,168 | ₩82,942 | ₩81,755 | ₩82,501 | +0.41% | 3.9만 |
|---|
| 2026.01.05 | ₩82,128 | ₩83,902 | ₩82,128 | ₩82,635 | +0.62% | 4.2만 |
|---|
| 2026.01.02 | ₩81,888 | ₩82,155 | ₩80,994 | ₩81,768 | -0.15% | 3.7만 |
|---|
| 2025.12.31 | ₩82,181 | ₩82,541 | ₩81,781 | ₩82,101 | -0.10% | 3.9만 |
|---|
| 2025.12.30 | ₩82,728 | ₩82,862 | ₩82,048 | ₩82,061 | -0.81% | 4.9만 |
|---|
| 2025.12.29 | ₩83,115 | ₩83,342 | ₩82,195 | ₩82,888 | -0.27% | 3.9만 |
|---|
| 2025.12.26 | ₩84,182 | ₩84,755 | ₩83,288 | ₩83,515 | -0.79% | 2.6만 |
|---|
| 2025.12.24 | ₩84,289 | ₩84,422 | ₩83,808 | ₩83,808 | -0.57% | 1.8만 |
|---|
| 2025.12.23 | ₩84,995 | ₩85,836 | ₩83,808 | ₩83,915 | -1.27% | 5.4만 |
|---|
| 2025.12.22 | ₩86,729 | ₩86,729 | ₩84,822 | ₩85,369 | -1.57% | 3.3만 |
|---|
| 2025.12.19 | ₩88,023 | ₩88,676 | ₩85,075 | ₩85,822 | -2.50% | 13.8만 |
|---|
| 2025.12.18 | ₩88,116 | ₩88,810 | ₩87,716 | ₩88,343 | +0.26% | 6만 |
|---|
| 2025.12.17 | ₩87,303 | ₩88,530 | ₩86,796 | ₩87,583 | +0.32% | 8.7만 |
|---|
| 2025.12.16 | ₩87,716 | ₩88,636 | ₩87,209 | ₩87,423 | -0.33% | 8.4만 |
|---|
| 2025.12.15 | ₩87,569 | ₩88,383 | ₩87,023 | ₩87,863 | +0.34% | 8.6만 |
|---|
| 2025.12.12 | ₩86,636 | ₩87,316 | ₩86,142 | ₩87,129 | +0.57% | 6.7만 |
|---|
| 2025.12.11 | ₩85,636 | ₩87,076 | ₩85,636 | ₩86,716 | +1.26% | 5.6만 |
|---|
| 2025.12.10 | ₩82,968 | ₩86,382 | ₩82,808 | ₩85,982 | +3.63% | 6.2만 |
|---|
| 2025.12.09 | ₩82,995 | ₩84,022 | ₩82,461 | ₩82,795 | -0.24% | 3.7만 |
|---|
| 2025.12.08 | ₩82,648 | ₩83,088 | ₩82,288 | ₩82,675 | +0.03% | 4.1만 |
|---|
| 2025.12.05 | ₩82,808 | ₩83,102 | ₩81,675 | ₩82,315 | -0.60% | 6만 |
|---|
| 2025.12.04 | ₩83,248 | ₩83,702 | ₩82,248 | ₩83,168 | -0.10% | 4만 |
|---|
| 2025.12.03 | ₩81,354 | ₩83,262 | ₩81,354 | ₩83,062 | +2.10% | 4.5만 |
|---|
| 2025.12.02 | ₩81,328 | ₩81,528 | ₩80,901 | ₩81,021 | -0.38% | 4.5만 |
|---|
| 2025.12.01 | ₩79,727 | ₩81,354 | ₩79,727 | ₩80,834 | +1.39% | 5만 |
|---|
| 2025.11.28 | ₩80,354 | ₩80,368 | ₩79,847 | ₩80,234 | -0.15% | 2.7만 |
|---|
| 2025.11.26 | ₩79,861 | ₩81,008 | ₩79,394 | ₩80,328 | +0.58% | 4.4만 |
|---|
| 2025.11.25 | ₩79,087 | ₩81,061 | ₩78,807 | ₩80,448 | +1.72% | 5.1만 |
|---|
| 2025.11.24 | ₩78,207 | ₩79,021 | ₩77,513 | ₩78,634 | +0.55% | 4.1만 |
|---|
| 2025.11.21 | ₩76,687 | ₩79,034 | ₩76,687 | ₩78,554 | +2.43% | 10.6만 |
|---|
| 2025.11.20 | ₩77,007 | ₩77,954 | ₩76,073 | ₩76,553 | -0.59% | 5.3만 |
|---|
| 2025.11.19 | ₩76,153 | ₩76,593 | ₩75,180 | ₩76,407 | +0.33% | 4.7만 |
|---|
| 2025.11.18 | ₩74,873 | ₩75,873 | ₩73,846 | ₩75,713 | +1.12% | 3.7만 |
|---|
| 2025.11.17 | ₩78,127 | ₩78,127 | ₩74,939 | ₩75,100 | -3.88% | 5.8만 |
|---|
| 2025.11.14 | ₩77,607 | ₩78,487 | ₩76,286 | ₩77,994 | +0.50% | 4.1만 |
|---|
| 2025.11.13 | ₩76,620 | ₩78,420 | ₩76,620 | ₩78,354 | +2.26% | 6.4만 |
|---|
| 2025.11.12 | ₩76,793 | ₩78,260 | ₩76,767 | ₩77,167 | +0.49% | 4.8만 |
|---|
| 2025.11.11 | ₩76,740 | ₩77,754 | ₩76,687 | ₩77,527 | +1.03% | 2.9만 |
|---|
| 2025.11.10 | ₩76,260 | ₩77,353 | ₩75,860 | ₩76,927 | +0.87% | 3.5만 |
|---|
| 2025.11.07 | ₩76,220 | ₩77,060 | ₩75,526 | ₩76,260 | +0.05% | 3.3만 |
|---|
| 2025.11.06 | ₩76,447 | ₩76,687 | ₩75,753 | ₩76,033 | -0.54% | 2.9만 |
|---|
| 2025.11.05 | ₩74,673 | ₩76,860 | ₩74,673 | ₩76,793 | +2.84% | 3.2만 |
|---|
| 2025.11.04 | ₩73,819 | ₩75,260 | ₩73,486 | ₩74,633 | +1.10% | 5.6만 |
|---|
| 2025.11.03 | ₩73,833 | ₩74,673 | ₩71,699 | ₩74,673 | +1.14% | 4.4만 |
|---|
| 2025.10.31 | ₩73,779 | ₩74,699 | ₩73,152 | ₩74,286 | +0.69% | 5.5만 |
|---|
| 2025.10.30 | ₩74,699 | ₩76,553 | ₩74,166 | ₩74,246 | -0.61% | 4.9만 |
|---|
| 2025.10.29 | ₩76,407 | ₩77,140 | ₩74,259 | ₩75,020 | -1.82% | 4.1만 |
|---|
| 2025.10.28 | ₩76,753 | ₩77,233 | ₩76,020 | ₩76,820 | +0.09% | 3.7만 |
|---|
| 2025.10.27 | ₩77,967 | ₩77,967 | ₩76,540 | ₩76,540 | -1.83% | 3.4만 |
|---|
| 2025.10.24 | ₩76,633 | ₩77,727 | ₩76,633 | ₩77,660 | +1.34% | 2.9만 |
|---|
| 2025.10.23 | ₩76,233 | ₩76,820 | ₩75,860 | ₩75,980 | -0.33% | 4.2만 |
|---|
| 2025.10.22 | ₩76,713 | ₩78,020 | ₩75,673 | ₩77,060 | +0.45% | 4.4만 |
|---|
| 2025.10.21 | ₩76,220 | ₩76,860 | ₩75,553 | ₩76,407 | +0.24% | 5.4만 |
|---|
| 2025.10.20 | ₩74,953 | ₩76,873 | ₩74,913 | ₩76,673 | +2.30% | 4.3만 |
|---|
| 2025.10.17 | ₩75,126 | ₩76,020 | ₩74,246 | ₩74,793 | -0.44% | 5.9만 |
|---|
| 2025.10.16 | ₩82,288 | ₩82,395 | ₩73,579 | ₩74,246 | -9.77% | 6.3만 |
|---|
| 2025.10.15 | ₩83,422 | ₩83,822 | ₩81,354 | ₩83,035 | -0.46% | 5.2만 |
|---|
| 2025.10.14 | ₩80,168 | ₩83,662 | ₩80,168 | ₩83,222 | +3.81% | 5만 |
|---|
| 2025.10.13 | ₩80,127 | ₩80,834 | ₩79,421 | ₩80,781 | +0.82% | 4.8만 |
|---|
| 2025.10.10 | ₩80,474 | ₩81,541 | ₩78,820 | ₩78,834 | -2.04% | 4.3만 |
|---|