시장 데이터를 불러오는 중
전체 종목
Southside Bancshares, Inc. Common Stock 과거 주가
Southside Bancshares, Inc. Common Stock · SBSI · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Southside Bancshares, Inc. Common Stock · SBSI · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,951 | ₩40,951 | ₩40,428 | ₩40,495 | -1.11% | 8.8만 |
| 2026.10.08 | ₩40,415 | ₩40,938 | ₩40,093 | ₩40,857 | +1.09% | 15.5만 |
| 2026.10.07 | ₩39,972 | ₩40,535 | ₩39,677 | ₩40,361 | +0.97% | 17.8만 |
| 2026.10.06 | ₩40,978 | ₩41,233 | ₩40,401 | ₩40,482 | -1.21% | 12.8만 |
| 2026.10.05 | ₩41,313 | ₩41,313 | ₩40,763 | ₩40,804 | -1.23% | 16.2만 |
| 2026.10.02 | ₩41,313 | ₩41,876 | ₩41,085 | ₩41,206 | -0.26% | 12.8만 |
| 2026.10.01 | ₩40,227 | ₩40,978 | ₩39,999 | ₩40,884 | +1.63% | 21.3만 |
| 2026.09.30 | ₩40,763 | ₩41,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,334 |
| -1.05% |
| 18.3만 |
| 2026.09.29 | ₩41,313 | ₩41,528 | ₩40,549 | ₩40,696 | -1.49% | 13.1만 |
|---|
| 2026.09.28 | ₩41,756 | ₩41,903 | ₩41,206 | ₩41,233 | -1.25% | 11만 |
|---|
| 2026.09.25 | ₩41,729 | ₩42,024 | ₩41,554 | ₩41,689 | -0.10% | 12.3만 |
|---|
| 2026.09.24 | ₩41,595 | ₩41,595 | ₩41,018 | ₩41,434 | -0.39% | 11.5만 |
|---|
| 2026.09.23 | ₩41,984 | ₩42,118 | ₩41,139 | ₩41,179 | -1.92% | 16.3만 |
|---|
| 2026.09.22 | ₩42,641 | ₩42,681 | ₩41,796 | ₩41,796 | -1.98% | 16.9만 |
|---|
| 2026.09.21 | ₩42,319 | ₩42,734 | ₩41,957 | ₩42,265 | -0.13% | 17.6만 |
|---|
| 2026.09.18 | ₩42,091 | ₩42,346 | ₩41,742 | ₩42,171 | +0.19% | 32.2만 |
|---|
| 2026.09.17 | ₩42,949 | ₩43,324 | ₩42,265 | ₩42,292 | -1.53% | 9.2만 |
|---|
| 2026.09.16 | ₩42,614 | ₩43,056 | ₩41,930 | ₩42,507 | -0.25% | 14.5만 |
|---|
| 2026.09.15 | ₩42,922 | ₩43,365 | ₩42,453 | ₩42,667 | -0.59% | 19.3만 |
|---|
| 2026.09.14 | ₩43,338 | ₩44,585 | ₩42,842 | ₩43,137 | -0.46% | 12.5만 |
|---|
| 2026.09.11 | ₩43,499 | ₩43,780 | ₩42,574 | ₩43,003 | -1.14% | 8.2만 |
|---|
| 2026.09.10 | ₩42,721 | ₩43,150 | ₩42,466 | ₩43,029 | +0.72% | 7.7만 |
|---|
| 2026.09.09 | ₩43,378 | ₩43,378 | ₩42,681 | ₩42,788 | -1.36% | 11.9만 |
|---|
| 2026.09.08 | ₩43,673 | ₩44,250 | ₩43,056 | ₩43,110 | -1.29% | 10.4만 |
|---|
| 2026.09.04 | ₩43,499 | ₩44,049 | ₩43,418 | ₩44,022 | +1.20% | 10만 |
|---|
| 2026.09.03 | ₩43,298 | ₩43,968 | ₩43,284 | ₩43,499 | +0.46% | 11.3만 |
|---|
| 2026.09.02 | ₩42,346 | ₩43,445 | ₩42,279 | ₩42,989 | +1.52% | 13.4만 |
|---|
| 2026.09.01 | ₩42,480 | ₩42,493 | ₩42,051 | ₩42,131 | -0.82% | 13.8만 |
|---|
| 2026.08.31 | ₩42,721 | ₩42,721 | ₩42,158 | ₩42,319 | -0.94% | 9.1만 |
|---|
| 2026.08.28 | ₩42,909 | ₩43,016 | ₩42,520 | ₩42,748 | -0.38% | 9만 |
|---|
| 2026.08.27 | ₩42,654 | ₩42,775 | ₩42,077 | ₩42,748 | +0.22% | 11.5만 |
|---|
| 2026.08.26 | ₩43,123 | ₩43,123 | ₩42,761 | ₩42,989 | -0.31% | 12.6만 |
|---|
| 2026.08.25 | ₩43,164 | ₩43,164 | ₩42,439 | ₩42,788 | -0.87% | 9.5만 |
|---|
| 2026.08.24 | ₩43,003 | ₩43,526 | ₩42,802 | ₩42,989 | -0.03% | 11.8만 |
|---|
| 2026.08.21 | ₩43,097 | ₩43,405 | ₩42,641 | ₩43,003 | -0.22% | 11.1만 |
|---|
| 2026.08.20 | ₩42,802 | ₩42,949 | ₩42,359 | ₩42,869 | +0.16% | 14.1만 |
|---|
| 2026.08.19 | ₩43,794 | ₩44,129 | ₩42,962 | ₩43,324 | -1.07% | 16.3만 |
|---|
| 2026.08.18 | ₩44,209 | ₩44,209 | ₩43,526 | ₩43,619 | -1.33% | 7.9만 |
|---|
| 2026.08.17 | ₩44,290 | ₩44,572 | ₩43,807 | ₩43,874 | -0.94% | 12만 |
|---|
| 2026.08.14 | ₩44,209 | ₩44,572 | ₩44,049 | ₩44,357 | +0.33% | 11.3만 |
|---|
| 2026.08.13 | ₩44,250 | ₩44,679 | ₩44,049 | ₩44,277 | +0.06% | 10.7만 |
|---|
| 2026.08.12 | ₩43,526 | ₩44,116 | ₩43,526 | ₩44,035 | +1.17% | 12.3만 |
|---|
| 2026.08.11 | ₩43,083 | ₩43,754 | ₩43,016 | ₩43,432 | +0.81% | 10만 |
|---|
| 2026.08.10 | ₩43,271 | ₩43,512 | ₩42,761 | ₩42,855 | -0.96% | 9.7만 |
|---|
| 2026.08.07 | ₩43,794 | ₩44,209 | ₩43,338 | ₩43,499 | -0.67% | 11.7만 |
|---|
| 2026.08.06 | ₩44,236 | ₩44,370 | ₩43,606 | ₩43,794 | -1.00% | 12.3만 |
|---|
| 2026.08.05 | ₩44,142 | ₩44,746 | ₩43,780 | ₩43,834 | -0.70% | 14.1만 |
|---|
| 2026.08.04 | ₩43,807 | ₩44,183 | ₩43,311 | ₩44,008 | +0.46% | 12.4만 |
|---|
| 2026.08.03 | ₩43,794 | ₩44,384 | ₩43,619 | ₩43,794 | 0.00% | 12.2만 |
|---|
| 2026.07.31 | ₩43,499 | ₩43,673 | ₩42,734 | ₩43,593 | +0.22% | 12.6만 |
|---|
| 2026.07.30 | ₩43,740 | ₩43,888 | ₩43,190 | ₩43,257 | -1.10% | 11.1만 |
|---|
| 2026.07.29 | ₩43,740 | ₩44,116 | ₩43,271 | ₩43,418 | -0.74% | 13.1만 |
|---|
| 2026.07.28 | ₩43,378 | ₩44,370 | ₩43,110 | ₩43,888 | +1.17% | 13.3만 |
|---|
| 2026.07.27 | ₩44,183 | ₩45,604 | ₩42,453 | ₩43,526 | -1.49% | 43.3만 |
|---|
| 2026.07.24 | ₩46,261 | ₩46,677 | ₩45,443 | ₩45,872 | -0.84% | 24.3만 |
|---|
| 2026.07.23 | ₩45,322 | ₩45,872 | ₩45,014 | ₩45,711 | +0.86% | 13.7만 |
|---|
| 2026.07.22 | ₩46,556 | ₩46,677 | ₩45,577 | ₩45,899 | -1.41% | 11만 |
|---|
| 2026.07.21 | ₩46,234 | ₩46,583 | ₩45,738 | ₩46,516 | +0.61% | 14.7만 |
|---|
| 2026.07.20 | ₩46,596 | ₩46,932 | ₩46,033 | ₩46,315 | -0.60% | 10.9만 |
|---|
| 2026.07.17 | ₩47,428 | ₩47,843 | ₩46,382 | ₩46,717 | -1.50% | 19.2만 |
|---|
| 2026.07.16 | ₩46,999 | ₩48,541 | ₩46,999 | ₩47,924 | +1.97% | 17.8만 |
|---|
| 2026.07.15 | ₩46,288 | ₩47,186 | ₩46,288 | ₩46,757 | +1.01% | 13.9만 |
|---|
| 2026.07.14 | ₩46,462 | ₩46,797 | ₩46,006 | ₩46,073 | -0.84% | 9.9만 |
|---|
| 2026.07.13 | ₩46,274 | ₩46,704 | ₩46,060 | ₩46,449 | +0.38% | 9.1만 |
|---|
| 2026.07.10 | ₩45,832 | ₩46,328 | ₩45,832 | ₩46,060 | +0.50% | 8.4만 |
|---|
| 2026.07.09 | ₩45,457 | ₩46,006 | ₩45,457 | ₩46,006 | +1.21% | 13만 |
|---|
| 2026.07.08 | ₩46,261 | ₩46,261 | ₩44,840 | ₩45,309 | -2.06% | 10.6만 |
|---|
| 2026.07.07 | ₩46,569 | ₩46,704 | ₩46,127 | ₩46,355 | -0.46% | 11.4만 |
|---|
| 2026.07.06 | ₩46,677 | ₩47,186 | ₩46,073 | ₩46,382 | -0.63% | 13.3만 |
|---|
| 2026.07.02 | ₩47,897 | ₩47,951 | ₩46,797 | ₩46,797 | -2.30% | 11.5만 |
|---|
| 2026.07.01 | ₩47,454 | ₩47,937 | ₩46,972 | ₩47,749 | +0.62% | 13.7만 |
|---|
| 2026.06.30 | ₩46,650 | ₩47,267 | ₩46,409 | ₩47,186 | +1.15% | 11.1만 |
|---|
| 2026.06.29 | ₩46,556 | ₩46,999 | ₩46,395 | ₩46,797 | +0.52% | 17만 |
|---|
| 2026.06.26 | ₩47,334 | ₩47,441 | ₩46,637 | ₩47,039 | -0.62% | 61.6만 |
|---|
| 2026.06.25 | ₩46,462 | ₩47,294 | ₩46,462 | ₩47,106 | +1.39% | 11.1만 |
|---|
| 2026.06.24 | ₩46,100 | ₩47,106 | ₩46,100 | ₩46,797 | +1.51% | 14.9만 |
|---|
| 2026.06.23 | ₩45,457 | ₩46,395 | ₩45,389 | ₩46,248 | +1.74% | 12.2만 |
|---|
| 2026.06.22 | ₩45,108 | ₩45,832 | ₩45,054 | ₩45,296 | +0.42% | 12.8만 |
|---|
| 2026.06.18 | ₩44,545 | ₩46,596 | ₩43,914 | ₩45,094 | +1.23% | 29.1만 |
|---|
| 2026.06.17 | ₩45,188 | ₩45,457 | ₩43,874 | ₩44,451 | -1.63% | 10만 |
|---|
| 2026.06.16 | ₩45,859 | ₩46,596 | ₩45,068 | ₩45,430 | -0.94% | 12.6만 |
|---|
| 2026.06.15 | ₩46,033 | ₩46,529 | ₩45,309 | ₩45,336 | -1.51% | 8.6만 |
|---|
| 2026.06.12 | ₩45,926 | ₩46,261 | ₩43,579 | ₩46,167 | +0.53% | 12.4만 |
|---|
| 2026.06.11 | ₩45,792 | ₩45,859 | ₩45,094 | ₩45,617 | -0.38% | 10만 |
|---|
| 2026.06.10 | ₩45,389 | ₩45,926 | ₩44,880 | ₩45,457 | +0.15% | 10만 |
|---|
| 2026.06.09 | ₩44,759 | ₩45,926 | ₩44,759 | ₩45,121 | +0.81% | 10.8만 |
|---|
| 2026.06.08 | ₩44,826 | ₩44,840 | ₩43,083 | ₩44,330 | -1.11% | 7.3만 |
|---|
| 2026.06.05 | ₩44,196 | ₩44,974 | ₩43,995 | ₩44,451 | +0.58% | 9.1만 |
|---|
| 2026.06.04 | ₩43,378 | ₩44,183 | ₩42,949 | ₩44,156 | +1.79% | 9.6만 |
|---|
| 2026.06.03 | ₩43,834 | ₩43,834 | ₩42,520 | ₩42,533 | -2.97% | 9.2만 |
|---|
| 2026.06.02 | ₩43,351 | ₩44,102 | ₩43,351 | ₩43,941 | +1.36% | 5.8만 |
|---|
| 2026.06.01 | ₩43,713 | ₩44,263 | ₩43,043 | ₩43,687 | -0.06% | 9.4만 |
|---|
| 2026.05.29 | ₩44,478 | ₩44,518 | ₩43,740 | ₩43,928 | -1.24% | 7.8만 |
|---|
| 2026.05.28 | ₩44,022 | ₩44,303 | ₩43,526 | ₩44,303 | +0.64% | 5.3만 |
|---|
| 2026.05.27 | ₩44,464 | ₩44,719 | ₩43,901 | ₩44,089 | -0.84% | 7.3만 |
|---|
| 2026.05.26 | ₩43,914 | ₩44,706 | ₩43,914 | ₩44,209 | +0.67% | 6.5만 |
|---|
| 2026.05.22 | ₩44,384 | ₩44,464 | ₩43,821 | ₩43,901 | -1.09% | 5.7만 |
|---|
| 2026.05.21 | ₩43,512 | ₩44,277 | ₩43,271 | ₩44,209 | +1.60% | 9.2만 |
|---|
| 2026.05.20 | ₩42,788 | ₩43,968 | ₩42,775 | ₩43,901 | +2.60% | 10.7만 |
|---|
| 2026.05.19 | ₩42,493 | ₩43,459 | ₩42,493 | ₩42,869 | +0.88% | 6.8만 |
|---|
| 2026.05.18 | ₩42,507 | ₩43,190 | ₩42,171 | ₩43,043 | +1.26% | 5.8만 |
|---|
| 2026.05.15 | ₩43,459 | ₩43,821 | ₩42,480 | ₩42,842 | -1.42% | 9.1만 |
|---|
| 2026.05.14 | ₩43,271 | ₩43,955 | ₩43,123 | ₩43,459 | +0.43% | 7.6만 |
|---|
| 2026.05.13 | ₩43,459 | ₩43,767 | ₩42,962 | ₩42,962 | -1.14% | 7.2만 |
|---|
| 2026.05.12 | ₩44,142 | ₩44,142 | ₩43,177 | ₩43,807 | -0.76% | 7.7만 |
|---|
| 2026.05.11 | ₩44,746 | ₩44,746 | ₩43,794 | ₩43,834 | -2.04% | 6.3만 |
|---|
| 2026.05.08 | ₩44,987 | ₩45,322 | ₩44,022 | ₩44,746 | -0.54% | 5.9만 |
|---|
| 2026.05.07 | ₩45,094 | ₩45,524 | ₩44,786 | ₩45,121 | +0.06% | 8.4만 |
|---|
| 2026.05.06 | ₩44,799 | ₩45,175 | ₩44,612 | ₩44,746 | -0.12% | 9.1만 |
|---|
| 2026.05.05 | ₩43,941 | ₩44,826 | ₩43,914 | ₩44,572 | +1.43% | 8.7만 |
|---|
| 2026.05.04 | ₩45,591 | ₩46,261 | ₩43,459 | ₩43,646 | -4.26% | 13.3만 |
|---|
| 2026.05.01 | ₩44,142 | ₩46,301 | ₩44,142 | ₩46,060 | +4.34% | 13.6만 |
|---|
| 2026.04.30 | ₩44,357 | ₩45,349 | ₩42,775 | ₩44,290 | -0.15% | 12만 |
|---|
| 2026.04.29 | ₩44,223 | ₩44,317 | ₩43,177 | ₩43,713 | -1.15% | 8.8만 |
|---|
| 2026.04.28 | ₩44,558 | ₩45,108 | ₩44,437 | ₩44,639 | +0.18% | 5.9만 |
|---|
| 2026.04.27 | ₩43,995 | ₩45,188 | ₩43,968 | ₩44,344 | +0.79% | 9.7만 |
|---|
| 2026.04.24 | ₩44,062 | ₩44,303 | ₩43,727 | ₩44,008 | -0.12% | 7.3만 |
|---|
| 2026.04.23 | ₩44,169 | ₩44,451 | ₩43,914 | ₩44,451 | +0.64% | 6.2만 |
|---|
| 2026.04.22 | ₩43,821 | ₩44,129 | ₩43,164 | ₩44,062 | +0.55% | 8만 |
|---|
| 2026.04.21 | ₩44,250 | ₩44,504 | ₩43,579 | ₩43,968 | -0.64% | 18.6만 |
|---|
| 2026.04.20 | ₩44,652 | ₩45,094 | ₩44,303 | ₩44,330 | -0.72% | 6.7만 |
|---|
| 2026.04.17 | ₩44,035 | ₩45,591 | ₩43,901 | ₩44,759 | +1.64% | 11.1만 |
|---|
| 2026.04.16 | ₩43,780 | ₩44,075 | ₩43,445 | ₩43,687 | -0.21% | 8.9만 |
|---|
| 2026.04.15 | ₩44,545 | ₩44,545 | ₩43,606 | ₩43,914 | -1.41% | 6.2만 |
|---|
| 2026.04.14 | ₩44,102 | ₩44,558 | ₩43,767 | ₩44,303 | +0.46% | 7.6만 |
|---|
| 2026.04.13 | ₩44,049 | ₩44,303 | ₩43,794 | ₩44,290 | +0.55% | 6.6만 |
|---|
| 2026.04.10 | ₩44,491 | ₩44,491 | ₩43,794 | ₩44,250 | -0.54% | 6.2만 |
|---|
| 2026.04.09 | ₩43,593 | ₩44,826 | ₩43,593 | ₩44,585 | +2.28% | 9.9만 |
|---|
| 2026.04.08 | ₩44,022 | ₩44,491 | ₩43,271 | ₩43,847 | -0.40% | 15.3만 |
|---|
| 2026.04.07 | ₩42,480 | ₩43,311 | ₩42,238 | ₩42,922 | +1.04% | 7.7만 |
|---|
| 2026.04.06 | ₩42,064 | ₩42,761 | ₩41,903 | ₩42,614 | +1.31% | 7.1만 |
|---|
| 2026.04.02 | ₩41,608 | ₩42,346 | ₩41,380 | ₩42,279 | +1.61% | 6.2만 |
|---|
| 2026.04.01 | ₩41,849 | ₩42,453 | ₩41,702 | ₩42,131 | +0.67% | 7.1만 |
|---|
| 2026.03.31 | ₩41,420 | ₩41,863 | ₩41,112 | ₩41,689 | +0.65% | 11.1만 |
|---|
| 2026.03.30 | ₩41,099 | ₩41,367 | ₩40,964 | ₩41,125 | +0.07% | 9.5만 |
|---|
| 2026.03.27 | ₩41,192 | ₩41,233 | ₩40,750 | ₩40,763 | -1.04% | 8.5만 |
|---|
| 2026.03.26 | ₩41,018 | ₩41,756 | ₩41,018 | ₩41,541 | +1.27% | 8.6만 |
|---|
| 2026.03.25 | ₩41,635 | ₩41,984 | ₩41,099 | ₩41,273 | -0.87% | 7.6만 |
|---|
| 2026.03.24 | ₩40,897 | ₩41,823 | ₩40,897 | ₩41,259 | +0.89% | 10.1만 |
|---|
| 2026.03.23 | ₩41,259 | ₩42,279 | ₩41,005 | ₩41,259 | 0.00% | 17.7만 |
|---|
| 2026.03.20 | ₩40,348 | ₩40,495 | ₩39,838 | ₩40,361 | +0.03% | 41만 |
|---|
| 2026.03.19 | ₩39,557 | ₩40,723 | ₩39,557 | ₩40,214 | +1.66% | 11.3만 |
|---|
| 2026.03.18 | ₩39,825 | ₩40,106 | ₩39,624 | ₩39,744 | -0.20% | 13.3만 |
|---|
| 2026.03.17 | ₩40,857 | ₩41,179 | ₩40,026 | ₩40,147 | -1.74% | 11.5만 |
|---|
| 2026.03.16 | ₩40,415 | ₩40,844 | ₩40,214 | ₩40,522 | +0.27% | 7.5만 |
|---|
| 2026.03.13 | ₩40,267 | ₩40,294 | ₩39,530 | ₩40,120 | -0.37% | 9.8만 |
|---|
| 2026.03.12 | ₩39,195 | ₩40,160 | ₩38,940 | ₩40,012 | +2.09% | 8.6만 |
|---|
| 2026.03.11 | ₩40,428 | ₩40,938 | ₩39,717 | ₩39,972 | -1.13% | 10.7만 |
|---|
| 2026.03.10 | ₩40,562 | ₩41,595 | ₩40,120 | ₩40,602 | +0.10% | 11.1만 |
|---|
| 2026.03.09 | ₩40,281 | ₩40,763 | ₩39,060 | ₩40,723 | +1.10% | 17.2만 |
|---|
| 2026.03.06 | ₩40,723 | ₩41,152 | ₩40,281 | ₩40,978 | +0.63% | 12.7만 |
|---|
| 2026.03.05 | ₩42,225 | ₩42,453 | ₩41,622 | ₩41,863 | -0.86% | 13.2만 |
|---|
| 2026.03.04 | ₩42,627 | ₩43,003 | ₩42,359 | ₩42,641 | +0.03% | 10.6만 |
|---|
| 2026.03.03 | ₩41,809 | ₩42,721 | ₩41,447 | ₩42,520 | +1.70% | 11.2만 |
|---|
| 2026.03.02 | ₩41,514 | ₩42,815 | ₩41,085 | ₩42,587 | +2.58% | 14.5만 |
|---|
| 2026.02.27 | ₩42,399 | ₩42,909 | ₩41,568 | ₩41,997 | -0.95% | 15.9만 |
|---|
| 2026.02.26 | ₩43,244 | ₩44,022 | ₩42,976 | ₩43,217 | -0.06% | 11.2만 |
|---|
| 2026.02.25 | ₩42,493 | ₩43,284 | ₩42,359 | ₩43,190 | +1.64% | 9.5만 |
|---|
| 2026.02.24 | ₩42,238 | ₩42,332 | ₩41,836 | ₩42,238 | 0.00% | 9.5만 |
|---|
| 2026.02.23 | ₩44,008 | ₩44,142 | ₩41,903 | ₩42,185 | -4.14% | 15.8만 |
|---|
| 2026.02.20 | ₩43,566 | ₩44,129 | ₩43,231 | ₩44,022 | +1.05% | 11.1만 |
|---|
| 2026.02.19 | ₩43,485 | ₩43,740 | ₩43,123 | ₩43,552 | +0.15% | 9.6만 |
|---|
| 2026.02.18 | ₩44,330 | ₩45,255 | ₩44,035 | ₩44,116 | -0.48% | 11만 |
|---|
| 2026.02.17 | ₩44,411 | ₩44,773 | ₩44,116 | ₩44,263 | -0.33% | 10.2만 |
|---|
| 2026.02.13 | ₩44,357 | ₩44,518 | ₩43,646 | ₩44,303 | -0.12% | 7만 |
|---|
| 2026.02.12 | ₩44,545 | ₩44,585 | ₩43,418 | ₩44,223 | -0.72% | 12만 |
|---|
| 2026.02.11 | ₩44,947 | ₩45,255 | ₩44,062 | ₩44,223 | -1.61% | 13만 |
|---|
| 2026.02.10 | ₩45,094 | ₩45,403 | ₩44,504 | ₩44,652 | -0.98% | 10.3만 |
|---|
| 2026.02.09 | ₩44,759 | ₩45,403 | ₩44,290 | ₩45,215 | +1.02% | 12.9만 |
|---|
| 2026.02.06 | ₩45,282 | ₩45,524 | ₩44,907 | ₩44,987 | -0.65% | 11.3만 |
|---|
| 2026.02.05 | ₩45,054 | ₩45,577 | ₩44,639 | ₩44,907 | -0.33% | 13.9만 |
|---|
| 2026.02.04 | ₩45,027 | ₩46,087 | ₩45,027 | ₩45,081 | +0.12% | 20.5만 |
|---|
| 2026.02.03 | ₩44,317 | ₩45,524 | ₩44,236 | ₩44,719 | +0.91% | 14.3만 |
|---|
| 2026.02.02 | ₩43,351 | ₩44,920 | ₩43,150 | ₩44,384 | +2.38% | 13.4만 |
|---|
| 2026.01.30 | ₩43,137 | ₩43,539 | ₩42,520 | ₩43,164 | +0.06% | 18.9만 |
|---|
| 2026.01.29 | ₩42,507 | ₩43,432 | ₩42,077 | ₩43,324 | +1.92% | 16.2만 |
|---|
| 2026.01.28 | ₩43,499 | ₩43,727 | ₩43,029 | ₩43,284 | -0.49% | 15.5만 |
|---|
| 2026.01.27 | ₩43,257 | ₩43,780 | ₩42,788 | ₩43,378 | +0.28% | 7.6만 |
|---|
| 2026.01.26 | ₩43,164 | ₩43,432 | ₩42,560 | ₩43,217 | +0.12% | 9.1만 |
|---|
| 2026.01.23 | ₩44,639 | ₩44,639 | ₩42,909 | ₩43,217 | -3.18% | 10.5만 |
|---|
| 2026.01.22 | ₩45,027 | ₩45,537 | ₩44,558 | ₩44,880 | -0.33% | 16만 |
|---|
| 2026.01.21 | ₩43,016 | ₩45,135 | ₩42,775 | ₩44,907 | +4.40% | 21.7만 |
|---|
| 2026.01.20 | ₩42,748 | ₩43,123 | ₩42,466 | ₩42,694 | -0.13% | 8.4만 |
|---|
| 2026.01.16 | ₩43,740 | ₩43,740 | ₩43,043 | ₩43,271 | -1.07% | 10.2만 |
|---|
| 2026.01.15 | ₩42,547 | ₩43,807 | ₩42,453 | ₩43,405 | +2.02% | 13.8만 |
|---|
| 2026.01.14 | ₩41,930 | ₩42,708 | ₩41,769 | ₩42,681 | +1.79% | 9.1만 |
|---|
| 2026.01.13 | ₩42,238 | ₩42,399 | ₩41,729 | ₩41,903 | -0.79% | 7.5만 |
|---|
| 2026.01.12 | ₩41,809 | ₩42,305 | ₩41,715 | ₩42,225 | +0.99% | 8.4만 |
|---|
| 2026.01.09 | ₩42,439 | ₩42,788 | ₩42,091 | ₩42,386 | -0.13% | 8.1만 |
|---|
| 2026.01.08 | ₩40,964 | ₩42,614 | ₩40,964 | ₩42,533 | +3.83% | 11.1만 |
|---|
| 2026.01.07 | ₩41,340 | ₩41,340 | ₩40,509 | ₩41,152 | -0.45% | 7.9만 |
|---|
| 2026.01.06 | ₩40,991 | ₩41,461 | ₩40,844 | ₩41,407 | +1.01% | 11.4만 |
|---|
| 2026.01.05 | ₩40,696 | ₩41,890 | ₩40,602 | ₩41,300 | +1.48% | 9.8만 |
|---|
| 2026.01.02 | ₩40,763 | ₩40,897 | ₩40,307 | ₩40,830 | +0.16% | 10.4만 |
|---|
| 2025.12.31 | ₩41,568 | ₩41,568 | ₩40,696 | ₩40,750 | -1.97% | 10.5만 |
|---|
| 2025.12.30 | ₩41,823 | ₩41,823 | ₩41,353 | ₩41,420 | -0.96% | 9만 |
|---|
| 2025.12.29 | ₩41,957 | ₩42,010 | ₩41,635 | ₩41,903 | -0.13% | 9.3만 |
|---|
| 2025.12.26 | ₩41,876 | ₩42,010 | ₩41,568 | ₩41,917 | +0.10% | 6.6만 |
|---|
| 2025.12.24 | ₩42,051 | ₩42,265 | ₩41,769 | ₩41,903 | -0.35% | 5.5만 |
|---|
| 2025.12.23 | ₩42,252 | ₩42,413 | ₩42,024 | ₩42,091 | -0.38% | 9.3만 |
|---|
| 2025.12.22 | ₩42,788 | ₩43,097 | ₩42,024 | ₩42,399 | -0.91% | 11.8만 |
|---|
| 2025.12.19 | ₩43,780 | ₩43,780 | ₩42,547 | ₩42,976 | -1.84% | 41.5만 |
|---|
| 2025.12.18 | ₩43,418 | ₩43,619 | ₩43,070 | ₩43,445 | +0.06% | 8.9만 |
|---|
| 2025.12.17 | ₩42,721 | ₩43,378 | ₩42,721 | ₩43,110 | +0.91% | 11만 |
|---|
| 2025.12.16 | ₩43,271 | ₩43,459 | ₩42,560 | ₩42,828 | -1.02% | 14.9만 |
|---|
| 2025.12.15 | ₩43,177 | ₩43,392 | ₩42,909 | ₩43,150 | -0.06% | 10.1만 |
|---|
| 2025.12.12 | ₩43,378 | ₩43,378 | ₩42,667 | ₩42,895 | -1.11% | 10.1만 |
|---|
| 2025.12.11 | ₩42,493 | ₩43,164 | ₩42,158 | ₩43,070 | +1.36% | 12.5만 |
|---|
| 2025.12.10 | ₩41,152 | ₩42,802 | ₩41,152 | ₩42,413 | +3.06% | 24.4만 |
|---|
| 2025.12.09 | ₩41,286 | ₩41,809 | ₩41,179 | ₩41,286 | 0.00% | 12.1만 |
|---|
| 2025.12.08 | ₩41,367 | ₩41,461 | ₩40,227 | ₩41,192 | -0.42% | 10.5만 |
|---|
| 2025.12.05 | ₩40,535 | ₩41,286 | ₩40,495 | ₩40,951 | +1.03% | 16.5만 |
|---|
| 2025.12.04 | ₩40,897 | ₩41,434 | ₩40,374 | ₩40,830 | -0.16% | 11.3만 |
|---|
| 2025.12.03 | ₩40,388 | ₩41,045 | ₩40,388 | ₩41,032 | +1.59% | 11.8만 |
|---|
| 2025.12.02 | ₩40,267 | ₩40,535 | ₩39,892 | ₩40,200 | -0.17% | 10.1만 |
|---|
| 2025.12.01 | ₩39,208 | ₩40,307 | ₩39,101 | ₩40,227 | +2.60% | 24만 |
|---|
| 2025.11.28 | ₩39,396 | ₩39,557 | ₩39,248 | ₩39,329 | -0.17% | 7.5만 |
|---|
| 2025.11.26 | ₩39,503 | ₩40,080 | ₩39,288 | ₩39,436 | -0.17% | 32.5만 |
|---|
| 2025.11.25 | ₩39,074 | ₩40,160 | ₩39,074 | ₩39,825 | +1.92% | 16만 |
|---|
| 2025.11.24 | ₩38,873 | ₩39,047 | ₩38,537 | ₩38,859 | -0.03% | 23.1만 |
|---|
| 2025.11.21 | ₩38,122 | ₩39,342 | ₩37,854 | ₩39,087 | +2.53% | 19.1만 |
|---|
| 2025.11.20 | ₩38,015 | ₩38,658 | ₩37,907 | ₩37,921 | -0.25% | 14.3만 |
|---|
| 2025.11.19 | ₩37,867 | ₩38,296 | ₩37,800 | ₩38,162 | +0.78% | 13만 |
|---|
| 2025.11.18 | ₩37,720 | ₩38,672 | ₩37,599 | ₩37,773 | +0.14% | 12.3만 |
|---|
| 2025.11.17 | ₩38,484 | ₩38,846 | ₩37,666 | ₩37,666 | -2.13% | 15.8만 |
|---|
| 2025.11.14 | ₩38,537 | ₩38,819 | ₩38,015 | ₩38,672 | +0.35% | 10.7만 |
|---|
| 2025.11.13 | ₩38,605 | ₩38,940 | ₩38,323 | ₩38,631 | +0.07% | 11.7만 |
|---|
| 2025.11.12 | ₩38,698 | ₩38,886 | ₩38,511 | ₩38,645 | -0.14% | 13.5만 |
|---|
| 2025.11.11 | ₩38,712 | ₩38,967 | ₩38,256 | ₩38,470 | -0.62% | 11.8만 |
|---|
| 2025.11.10 | ₩38,739 | ₩39,141 | ₩38,323 | ₩38,712 | -0.07% | 12.7만 |
|---|
| 2025.11.07 | ₩38,336 | ₩38,658 | ₩38,015 | ₩38,605 | +0.70% | 21.8만 |
|---|
| 2025.11.06 | ₩38,417 | ₩39,114 | ₩38,242 | ₩38,269 | -0.38% | 15.6만 |
|---|
| 2025.11.05 | ₩37,787 | ₩38,685 | ₩37,532 | ₩38,658 | +2.31% | 10.2만 |
|---|
| 2025.11.04 | ₩38,242 | ₩38,444 | ₩37,827 | ₩37,894 | -0.91% | 18.3만 |
|---|
| 2025.11.03 | ₩37,411 | ₩38,524 | ₩36,995 | ₩38,323 | +2.44% | 21.6만 |
|---|
| 2025.10.31 | ₩37,827 | ₩38,041 | ₩37,197 | ₩37,706 | -0.32% | 19.5만 |
|---|
| 2025.10.30 | ₩37,384 | ₩38,149 | ₩37,317 | ₩38,149 | +2.04% | 21.6만 |
|---|
| 2025.10.29 | ₩37,746 | ₩38,444 | ₩37,277 | ₩37,451 | -0.78% | 22.4만 |
|---|
| 2025.10.28 | ₩37,384 | ₩38,417 | ₩37,371 | ₩38,055 | +1.79% | 23.8만 |
|---|
| 2025.10.27 | ₩37,009 | ₩37,693 | ₩37,009 | ₩37,492 | +1.30% | 14.1만 |
|---|
| 2025.10.24 | ₩36,231 | ₩37,116 | ₩36,177 | ₩36,848 | +1.70% | 15.7만 |
|---|
| 2025.10.23 | ₩37,371 | ₩37,371 | ₩36,848 | ₩37,036 | -0.90% | 11.8만 |
|---|
| 2025.10.22 | ₩37,451 | ₩37,800 | ₩37,143 | ₩37,357 | -0.25% | 10.6만 |
|---|
| 2025.10.21 | ₩37,076 | ₩37,451 | ₩37,022 | ₩37,304 | +0.61% | 7만 |
|---|
| 2025.10.20 | ₩36,620 | ₩37,371 | ₩36,620 | ₩37,304 | +1.87% | 10.7만 |
|---|
| 2025.10.17 | ₩35,963 | ₩36,513 | ₩35,655 | ₩36,419 | +1.27% | 15.5만 |
|---|
| 2025.10.16 | ₩36,995 | ₩37,089 | ₩35,292 | ₩35,453 | -4.17% | 19.2만 |
|---|
| 2025.10.15 | ₩38,229 | ₩38,229 | ₩37,130 | ₩37,304 | -2.42% | 10.8만 |
|---|
| 2025.10.14 | ₩36,486 | ₩38,256 | ₩36,486 | ₩38,095 | +4.41% | 9.2만 |
|---|
| 2025.10.13 | ₩36,835 | ₩37,089 | ₩36,271 | ₩36,808 | -0.07% | 12.8만 |
|---|
| 2025.10.10 | ₩37,438 | ₩37,854 | ₩36,338 | ₩36,352 | -2.90% | 14.3만 |
|---|