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 | ₩40,808 | ₩40,808 | ₩40,286 | ₩40,353 | -1.11% | 8.8만 |
| 2026.10.08 | ₩40,273 | ₩40,794 | ₩39,952 | ₩40,714 | +1.09% | 15.5만 |
| 2026.10.07 | ₩39,832 | ₩40,393 | ₩39,538 | ₩40,220 | +0.97% | 17.8만 |
| 2026.10.06 | ₩40,834 | ₩41,088 | ₩40,260 | ₩40,340 | -1.21% | 12.8만 |
| 2026.10.05 | ₩41,168 | ₩41,168 | ₩40,620 | ₩40,661 | -1.23% | 16.2만 |
| 2026.10.02 | ₩41,168 | ₩41,730 | ₩40,941 | ₩41,061 | -0.26% | 12.8만 |
| 2026.10.01 | ₩40,086 | ₩40,834 | ₩39,859 | ₩40,741 | +1.63% | 21.3만 |
| 2026.09.30 | ₩40,620 | ₩40,955 | ₩40,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,193 |
| -1.05% |
| 18.3만 |
| 2026.09.29 | ₩41,168 | ₩41,382 | ₩40,407 | ₩40,554 | -1.49% | 13.1만 |
|---|
| 2026.09.28 | ₩41,609 | ₩41,756 | ₩41,061 | ₩41,088 | -1.25% | 11만 |
|---|
| 2026.09.25 | ₩41,583 | ₩41,877 | ₩41,409 | ₩41,542 | -0.10% | 12.3만 |
|---|
| 2026.09.24 | ₩41,449 | ₩41,449 | ₩40,874 | ₩41,289 | -0.39% | 11.5만 |
|---|
| 2026.09.23 | ₩41,836 | ₩41,970 | ₩40,995 | ₩41,035 | -1.92% | 16.3만 |
|---|
| 2026.09.22 | ₩42,491 | ₩42,531 | ₩41,649 | ₩41,649 | -1.98% | 16.9만 |
|---|
| 2026.09.21 | ₩42,170 | ₩42,585 | ₩41,810 | ₩42,117 | -0.13% | 17.6만 |
|---|
| 2026.09.18 | ₩41,943 | ₩42,197 | ₩41,596 | ₩42,023 | +0.19% | 32.2만 |
|---|
| 2026.09.17 | ₩42,798 | ₩43,173 | ₩42,117 | ₩42,144 | -1.53% | 9.2만 |
|---|
| 2026.09.16 | ₩42,464 | ₩42,905 | ₩41,783 | ₩42,358 | -0.25% | 14.5만 |
|---|
| 2026.09.15 | ₩42,772 | ₩43,213 | ₩42,304 | ₩42,518 | -0.59% | 19.3만 |
|---|
| 2026.09.14 | ₩43,186 | ₩44,429 | ₩42,692 | ₩42,986 | -0.46% | 12.5만 |
|---|
| 2026.09.11 | ₩43,346 | ₩43,627 | ₩42,424 | ₩42,852 | -1.14% | 8.2만 |
|---|
| 2026.09.10 | ₩42,571 | ₩42,999 | ₩42,317 | ₩42,879 | +0.72% | 7.7만 |
|---|
| 2026.09.09 | ₩43,226 | ₩43,226 | ₩42,531 | ₩42,638 | -1.36% | 11.9만 |
|---|
| 2026.09.08 | ₩43,520 | ₩44,095 | ₩42,905 | ₩42,959 | -1.29% | 10.4만 |
|---|
| 2026.09.04 | ₩43,346 | ₩43,894 | ₩43,266 | ₩43,867 | +1.20% | 10만 |
|---|
| 2026.09.03 | ₩43,146 | ₩43,814 | ₩43,133 | ₩43,346 | +0.46% | 11.3만 |
|---|
| 2026.09.02 | ₩42,197 | ₩43,293 | ₩42,130 | ₩42,839 | +1.52% | 13.4만 |
|---|
| 2026.09.01 | ₩42,331 | ₩42,344 | ₩41,903 | ₩41,983 | -0.82% | 13.8만 |
|---|
| 2026.08.31 | ₩42,571 | ₩42,571 | ₩42,010 | ₩42,170 | -0.94% | 9.1만 |
|---|
| 2026.08.28 | ₩42,758 | ₩42,865 | ₩42,371 | ₩42,598 | -0.38% | 9만 |
|---|
| 2026.08.27 | ₩42,505 | ₩42,625 | ₩41,930 | ₩42,598 | +0.22% | 11.5만 |
|---|
| 2026.08.26 | ₩42,972 | ₩42,972 | ₩42,611 | ₩42,839 | -0.31% | 12.6만 |
|---|
| 2026.08.25 | ₩43,012 | ₩43,012 | ₩42,291 | ₩42,638 | -0.87% | 9.5만 |
|---|
| 2026.08.24 | ₩42,852 | ₩43,373 | ₩42,652 | ₩42,839 | -0.03% | 11.8만 |
|---|
| 2026.08.21 | ₩42,945 | ₩43,253 | ₩42,491 | ₩42,852 | -0.22% | 11.1만 |
|---|
| 2026.08.20 | ₩42,652 | ₩42,798 | ₩42,211 | ₩42,718 | +0.16% | 14.1만 |
|---|
| 2026.08.19 | ₩43,640 | ₩43,974 | ₩42,812 | ₩43,173 | -1.07% | 16.3만 |
|---|
| 2026.08.18 | ₩44,055 | ₩44,055 | ₩43,373 | ₩43,467 | -1.33% | 7.9만 |
|---|
| 2026.08.17 | ₩44,135 | ₩44,415 | ₩43,654 | ₩43,720 | -0.94% | 12만 |
|---|
| 2026.08.14 | ₩44,055 | ₩44,415 | ₩43,894 | ₩44,201 | +0.33% | 11.3만 |
|---|
| 2026.08.13 | ₩44,095 | ₩44,522 | ₩43,894 | ₩44,121 | +0.06% | 10.7만 |
|---|
| 2026.08.12 | ₩43,373 | ₩43,961 | ₩43,373 | ₩43,881 | +1.17% | 12.3만 |
|---|
| 2026.08.11 | ₩42,932 | ₩43,600 | ₩42,865 | ₩43,280 | +0.81% | 10만 |
|---|
| 2026.08.10 | ₩43,119 | ₩43,360 | ₩42,611 | ₩42,705 | -0.96% | 9.7만 |
|---|
| 2026.08.07 | ₩43,640 | ₩44,055 | ₩43,186 | ₩43,346 | -0.67% | 11.7만 |
|---|
| 2026.08.06 | ₩44,081 | ₩44,215 | ₩43,453 | ₩43,640 | -1.00% | 12.3만 |
|---|
| 2026.08.05 | ₩43,988 | ₩44,589 | ₩43,627 | ₩43,680 | -0.70% | 14.1만 |
|---|
| 2026.08.04 | ₩43,654 | ₩44,028 | ₩43,159 | ₩43,854 | +0.46% | 12.4만 |
|---|
| 2026.08.03 | ₩43,640 | ₩44,228 | ₩43,467 | ₩43,640 | 0.00% | 12.2만 |
|---|
| 2026.07.31 | ₩43,346 | ₩43,520 | ₩42,585 | ₩43,440 | +0.22% | 12.6만 |
|---|
| 2026.07.30 | ₩43,587 | ₩43,734 | ₩43,039 | ₩43,106 | -1.10% | 11.1만 |
|---|
| 2026.07.29 | ₩43,587 | ₩43,961 | ₩43,119 | ₩43,266 | -0.74% | 13.1만 |
|---|
| 2026.07.28 | ₩43,226 | ₩44,215 | ₩42,959 | ₩43,734 | +1.17% | 13.3만 |
|---|
| 2026.07.27 | ₩44,028 | ₩45,444 | ₩42,304 | ₩43,373 | -1.49% | 43.3만 |
|---|
| 2026.07.24 | ₩46,099 | ₩46,513 | ₩45,284 | ₩45,711 | -0.84% | 24.3만 |
|---|
| 2026.07.23 | ₩45,164 | ₩45,711 | ₩44,856 | ₩45,551 | +0.86% | 13.7만 |
|---|
| 2026.07.22 | ₩46,393 | ₩46,513 | ₩45,417 | ₩45,738 | -1.41% | 11만 |
|---|
| 2026.07.21 | ₩46,072 | ₩46,420 | ₩45,578 | ₩46,353 | +0.61% | 14.7만 |
|---|
| 2026.07.20 | ₩46,433 | ₩46,767 | ₩45,872 | ₩46,152 | -0.60% | 10.9만 |
|---|
| 2026.07.17 | ₩47,261 | ₩47,676 | ₩46,219 | ₩46,553 | -1.50% | 19.2만 |
|---|
| 2026.07.16 | ₩46,834 | ₩48,370 | ₩46,834 | ₩47,756 | +1.97% | 17.8만 |
|---|
| 2026.07.15 | ₩46,126 | ₩47,021 | ₩46,126 | ₩46,593 | +1.01% | 13.9만 |
|---|
| 2026.07.14 | ₩46,299 | ₩46,633 | ₩45,845 | ₩45,912 | -0.84% | 9.9만 |
|---|
| 2026.07.13 | ₩46,112 | ₩46,540 | ₩45,898 | ₩46,286 | +0.38% | 9.1만 |
|---|
| 2026.07.10 | ₩45,671 | ₩46,166 | ₩45,671 | ₩45,898 | +0.50% | 8.4만 |
|---|
| 2026.07.09 | ₩45,297 | ₩45,845 | ₩45,297 | ₩45,845 | +1.21% | 13만 |
|---|
| 2026.07.08 | ₩46,099 | ₩46,099 | ₩44,683 | ₩45,150 | -2.06% | 10.6만 |
|---|
| 2026.07.07 | ₩46,406 | ₩46,540 | ₩45,965 | ₩46,192 | -0.46% | 11.4만 |
|---|
| 2026.07.06 | ₩46,513 | ₩47,021 | ₩45,912 | ₩46,219 | -0.63% | 13.3만 |
|---|
| 2026.07.02 | ₩47,729 | ₩47,783 | ₩46,633 | ₩46,633 | -2.30% | 11.5만 |
|---|
| 2026.07.01 | ₩47,288 | ₩47,769 | ₩46,807 | ₩47,582 | +0.62% | 13.7만 |
|---|
| 2026.06.30 | ₩46,486 | ₩47,101 | ₩46,246 | ₩47,021 | +1.15% | 11.1만 |
|---|
| 2026.06.29 | ₩46,393 | ₩46,834 | ₩46,233 | ₩46,633 | +0.52% | 17만 |
|---|
| 2026.06.26 | ₩47,168 | ₩47,275 | ₩46,473 | ₩46,874 | -0.62% | 61.6만 |
|---|
| 2026.06.25 | ₩46,299 | ₩47,128 | ₩46,299 | ₩46,941 | +1.39% | 11.1만 |
|---|
| 2026.06.24 | ₩45,939 | ₩46,941 | ₩45,939 | ₩46,633 | +1.51% | 14.9만 |
|---|
| 2026.06.23 | ₩45,297 | ₩46,233 | ₩45,230 | ₩46,086 | +1.74% | 12.2만 |
|---|
| 2026.06.22 | ₩44,950 | ₩45,671 | ₩44,896 | ₩45,137 | +0.42% | 12.8만 |
|---|
| 2026.06.18 | ₩44,389 | ₩46,433 | ₩43,761 | ₩44,936 | +1.23% | 29.1만 |
|---|
| 2026.06.17 | ₩45,030 | ₩45,297 | ₩43,720 | ₩44,295 | -1.63% | 10만 |
|---|
| 2026.06.16 | ₩45,698 | ₩46,433 | ₩44,910 | ₩45,270 | -0.94% | 12.6만 |
|---|
| 2026.06.15 | ₩45,872 | ₩46,366 | ₩45,150 | ₩45,177 | -1.51% | 8.6만 |
|---|
| 2026.06.12 | ₩45,765 | ₩46,099 | ₩43,427 | ₩46,005 | +0.53% | 12.4만 |
|---|
| 2026.06.11 | ₩45,631 | ₩45,698 | ₩44,936 | ₩45,458 | -0.38% | 10만 |
|---|
| 2026.06.10 | ₩45,230 | ₩45,765 | ₩44,723 | ₩45,297 | +0.15% | 10만 |
|---|
| 2026.06.09 | ₩44,602 | ₩45,765 | ₩44,602 | ₩44,963 | +0.81% | 10.8만 |
|---|
| 2026.06.08 | ₩44,669 | ₩44,683 | ₩42,932 | ₩44,175 | -1.11% | 7.3만 |
|---|
| 2026.06.05 | ₩44,041 | ₩44,816 | ₩43,841 | ₩44,295 | +0.58% | 9.1만 |
|---|
| 2026.06.04 | ₩43,226 | ₩44,028 | ₩42,798 | ₩44,001 | +1.79% | 9.6만 |
|---|
| 2026.06.03 | ₩43,680 | ₩43,680 | ₩42,371 | ₩42,384 | -2.97% | 9.2만 |
|---|
| 2026.06.02 | ₩43,199 | ₩43,948 | ₩43,199 | ₩43,787 | +1.36% | 5.8만 |
|---|
| 2026.06.01 | ₩43,560 | ₩44,108 | ₩42,892 | ₩43,533 | -0.06% | 9.4만 |
|---|
| 2026.05.29 | ₩44,322 | ₩44,362 | ₩43,587 | ₩43,774 | -1.24% | 7.8만 |
|---|
| 2026.05.28 | ₩43,867 | ₩44,148 | ₩43,373 | ₩44,148 | +0.64% | 5.3만 |
|---|
| 2026.05.27 | ₩44,308 | ₩44,562 | ₩43,747 | ₩43,934 | -0.84% | 7.3만 |
|---|
| 2026.05.26 | ₩43,761 | ₩44,549 | ₩43,761 | ₩44,055 | +0.67% | 6.5만 |
|---|
| 2026.05.22 | ₩44,228 | ₩44,308 | ₩43,667 | ₩43,747 | -1.09% | 5.7만 |
|---|
| 2026.05.21 | ₩43,360 | ₩44,121 | ₩43,119 | ₩44,055 | +1.60% | 9.2만 |
|---|
| 2026.05.20 | ₩42,638 | ₩43,814 | ₩42,625 | ₩43,747 | +2.60% | 10.7만 |
|---|
| 2026.05.19 | ₩42,344 | ₩43,306 | ₩42,344 | ₩42,718 | +0.88% | 6.8만 |
|---|
| 2026.05.18 | ₩42,358 | ₩43,039 | ₩42,023 | ₩42,892 | +1.26% | 5.8만 |
|---|
| 2026.05.15 | ₩43,306 | ₩43,667 | ₩42,331 | ₩42,692 | -1.42% | 9.1만 |
|---|
| 2026.05.14 | ₩43,119 | ₩43,801 | ₩42,972 | ₩43,306 | +0.43% | 7.6만 |
|---|
| 2026.05.13 | ₩43,306 | ₩43,614 | ₩42,812 | ₩42,812 | -1.14% | 7.2만 |
|---|
| 2026.05.12 | ₩43,988 | ₩43,988 | ₩43,026 | ₩43,654 | -0.76% | 7.7만 |
|---|
| 2026.05.11 | ₩44,589 | ₩44,589 | ₩43,640 | ₩43,680 | -2.04% | 6.3만 |
|---|
| 2026.05.08 | ₩44,830 | ₩45,164 | ₩43,867 | ₩44,589 | -0.54% | 5.9만 |
|---|
| 2026.05.07 | ₩44,936 | ₩45,364 | ₩44,629 | ₩44,963 | +0.06% | 8.4만 |
|---|
| 2026.05.06 | ₩44,642 | ₩45,017 | ₩44,455 | ₩44,589 | -0.12% | 9.1만 |
|---|
| 2026.05.05 | ₩43,787 | ₩44,669 | ₩43,761 | ₩44,415 | +1.43% | 8.7만 |
|---|
| 2026.05.04 | ₩45,431 | ₩46,099 | ₩43,306 | ₩43,493 | -4.26% | 13.3만 |
|---|
| 2026.05.01 | ₩43,988 | ₩46,139 | ₩43,988 | ₩45,898 | +4.34% | 13.6만 |
|---|
| 2026.04.30 | ₩44,201 | ₩45,190 | ₩42,625 | ₩44,135 | -0.15% | 12만 |
|---|
| 2026.04.29 | ₩44,068 | ₩44,161 | ₩43,026 | ₩43,560 | -1.15% | 8.8만 |
|---|
| 2026.04.28 | ₩44,402 | ₩44,950 | ₩44,282 | ₩44,482 | +0.18% | 5.9만 |
|---|
| 2026.04.27 | ₩43,841 | ₩45,030 | ₩43,814 | ₩44,188 | +0.79% | 9.7만 |
|---|
| 2026.04.24 | ₩43,908 | ₩44,148 | ₩43,573 | ₩43,854 | -0.12% | 7.3만 |
|---|
| 2026.04.23 | ₩44,014 | ₩44,295 | ₩43,761 | ₩44,295 | +0.64% | 6.2만 |
|---|
| 2026.04.22 | ₩43,667 | ₩43,974 | ₩43,012 | ₩43,908 | +0.55% | 8만 |
|---|
| 2026.04.21 | ₩44,095 | ₩44,348 | ₩43,427 | ₩43,814 | -0.64% | 18.6만 |
|---|
| 2026.04.20 | ₩44,495 | ₩44,936 | ₩44,148 | ₩44,175 | -0.72% | 6.7만 |
|---|
| 2026.04.17 | ₩43,881 | ₩45,431 | ₩43,747 | ₩44,602 | +1.64% | 11.1만 |
|---|
| 2026.04.16 | ₩43,627 | ₩43,921 | ₩43,293 | ₩43,533 | -0.21% | 8.9만 |
|---|
| 2026.04.15 | ₩44,389 | ₩44,389 | ₩43,453 | ₩43,761 | -1.41% | 6.2만 |
|---|
| 2026.04.14 | ₩43,948 | ₩44,402 | ₩43,614 | ₩44,148 | +0.46% | 7.6만 |
|---|
| 2026.04.13 | ₩43,894 | ₩44,148 | ₩43,640 | ₩44,135 | +0.55% | 6.6만 |
|---|
| 2026.04.10 | ₩44,335 | ₩44,335 | ₩43,640 | ₩44,095 | -0.54% | 6.2만 |
|---|
| 2026.04.09 | ₩43,440 | ₩44,669 | ₩43,440 | ₩44,429 | +2.28% | 9.9만 |
|---|
| 2026.04.08 | ₩43,867 | ₩44,335 | ₩43,119 | ₩43,694 | -0.40% | 15.3만 |
|---|
| 2026.04.07 | ₩42,331 | ₩43,159 | ₩42,090 | ₩42,772 | +1.04% | 7.7만 |
|---|
| 2026.04.06 | ₩41,917 | ₩42,611 | ₩41,756 | ₩42,464 | +1.31% | 7.1만 |
|---|
| 2026.04.02 | ₩41,462 | ₩42,197 | ₩41,235 | ₩42,130 | +1.61% | 6.2만 |
|---|
| 2026.04.01 | ₩41,703 | ₩42,304 | ₩41,556 | ₩41,983 | +0.67% | 7.1만 |
|---|
| 2026.03.31 | ₩41,275 | ₩41,716 | ₩40,968 | ₩41,542 | +0.65% | 11.1만 |
|---|
| 2026.03.30 | ₩40,955 | ₩41,222 | ₩40,821 | ₩40,981 | +0.07% | 9.5만 |
|---|
| 2026.03.27 | ₩41,048 | ₩41,088 | ₩40,607 | ₩40,620 | -1.04% | 8.5만 |
|---|
| 2026.03.26 | ₩40,874 | ₩41,609 | ₩40,874 | ₩41,395 | +1.27% | 8.6만 |
|---|
| 2026.03.25 | ₩41,489 | ₩41,836 | ₩40,955 | ₩41,128 | -0.87% | 7.6만 |
|---|
| 2026.03.24 | ₩40,754 | ₩41,676 | ₩40,754 | ₩41,115 | +0.89% | 10.1만 |
|---|
| 2026.03.23 | ₩41,115 | ₩42,130 | ₩40,861 | ₩41,115 | 0.00% | 17.7만 |
|---|
| 2026.03.20 | ₩40,206 | ₩40,353 | ₩39,699 | ₩40,220 | +0.03% | 41만 |
|---|
| 2026.03.19 | ₩39,418 | ₩40,580 | ₩39,418 | ₩40,073 | +1.66% | 11.3만 |
|---|
| 2026.03.18 | ₩39,685 | ₩39,966 | ₩39,485 | ₩39,605 | -0.20% | 13.3만 |
|---|
| 2026.03.17 | ₩40,714 | ₩41,035 | ₩39,886 | ₩40,006 | -1.74% | 11.5만 |
|---|
| 2026.03.16 | ₩40,273 | ₩40,701 | ₩40,073 | ₩40,380 | +0.27% | 7.5만 |
|---|
| 2026.03.13 | ₩40,126 | ₩40,153 | ₩39,391 | ₩39,979 | -0.37% | 9.8만 |
|---|
| 2026.03.12 | ₩39,057 | ₩40,019 | ₩38,803 | ₩39,872 | +2.09% | 8.6만 |
|---|
| 2026.03.11 | ₩40,286 | ₩40,794 | ₩39,578 | ₩39,832 | -1.13% | 10.7만 |
|---|
| 2026.03.10 | ₩40,420 | ₩41,449 | ₩39,979 | ₩40,460 | +0.10% | 11.1만 |
|---|
| 2026.03.09 | ₩40,139 | ₩40,620 | ₩38,924 | ₩40,580 | +1.10% | 17.2만 |
|---|
| 2026.03.06 | ₩40,580 | ₩41,008 | ₩40,139 | ₩40,834 | +0.63% | 12.7만 |
|---|
| 2026.03.05 | ₩42,077 | ₩42,304 | ₩41,476 | ₩41,716 | -0.86% | 13.2만 |
|---|
| 2026.03.04 | ₩42,478 | ₩42,852 | ₩42,211 | ₩42,491 | +0.03% | 10.6만 |
|---|
| 2026.03.03 | ₩41,663 | ₩42,571 | ₩41,302 | ₩42,371 | +1.70% | 11.2만 |
|---|
| 2026.03.02 | ₩41,369 | ₩42,665 | ₩40,941 | ₩42,438 | +2.58% | 14.5만 |
|---|
| 2026.02.27 | ₩42,251 | ₩42,758 | ₩41,422 | ₩41,850 | -0.95% | 15.9만 |
|---|
| 2026.02.26 | ₩43,092 | ₩43,867 | ₩42,825 | ₩43,066 | -0.06% | 11.2만 |
|---|
| 2026.02.25 | ₩42,344 | ₩43,133 | ₩42,211 | ₩43,039 | +1.64% | 9.5만 |
|---|
| 2026.02.24 | ₩42,090 | ₩42,184 | ₩41,689 | ₩42,090 | 0.00% | 9.5만 |
|---|
| 2026.02.23 | ₩43,854 | ₩43,988 | ₩41,756 | ₩42,037 | -4.14% | 15.8만 |
|---|
| 2026.02.20 | ₩43,413 | ₩43,974 | ₩43,079 | ₩43,867 | +1.05% | 11.1만 |
|---|
| 2026.02.19 | ₩43,333 | ₩43,587 | ₩42,972 | ₩43,400 | +0.15% | 9.6만 |
|---|
| 2026.02.18 | ₩44,175 | ₩45,097 | ₩43,881 | ₩43,961 | -0.48% | 11만 |
|---|
| 2026.02.17 | ₩44,255 | ₩44,616 | ₩43,961 | ₩44,108 | -0.33% | 10.2만 |
|---|
| 2026.02.13 | ₩44,201 | ₩44,362 | ₩43,493 | ₩44,148 | -0.12% | 7만 |
|---|
| 2026.02.12 | ₩44,389 | ₩44,429 | ₩43,266 | ₩44,068 | -0.72% | 12만 |
|---|
| 2026.02.11 | ₩44,789 | ₩45,097 | ₩43,908 | ₩44,068 | -1.61% | 13만 |
|---|
| 2026.02.10 | ₩44,936 | ₩45,244 | ₩44,348 | ₩44,495 | -0.98% | 10.3만 |
|---|
| 2026.02.09 | ₩44,602 | ₩45,244 | ₩44,135 | ₩45,057 | +1.02% | 12.9만 |
|---|
| 2026.02.06 | ₩45,123 | ₩45,364 | ₩44,749 | ₩44,830 | -0.65% | 11.3만 |
|---|
| 2026.02.05 | ₩44,896 | ₩45,417 | ₩44,482 | ₩44,749 | -0.33% | 13.9만 |
|---|
| 2026.02.04 | ₩44,870 | ₩45,925 | ₩44,870 | ₩44,923 | +0.12% | 20.5만 |
|---|
| 2026.02.03 | ₩44,161 | ₩45,364 | ₩44,081 | ₩44,562 | +0.91% | 14.3만 |
|---|
| 2026.02.02 | ₩43,199 | ₩44,763 | ₩42,999 | ₩44,228 | +2.38% | 13.4만 |
|---|
| 2026.01.30 | ₩42,986 | ₩43,386 | ₩42,371 | ₩43,012 | +0.06% | 18.9만 |
|---|
| 2026.01.29 | ₩42,358 | ₩43,280 | ₩41,930 | ₩43,173 | +1.92% | 16.2만 |
|---|
| 2026.01.28 | ₩43,346 | ₩43,573 | ₩42,879 | ₩43,133 | -0.49% | 15.5만 |
|---|
| 2026.01.27 | ₩43,106 | ₩43,627 | ₩42,638 | ₩43,226 | +0.28% | 7.6만 |
|---|
| 2026.01.26 | ₩43,012 | ₩43,280 | ₩42,411 | ₩43,066 | +0.12% | 9.1만 |
|---|
| 2026.01.23 | ₩44,482 | ₩44,482 | ₩42,758 | ₩43,066 | -3.18% | 10.5만 |
|---|
| 2026.01.22 | ₩44,870 | ₩45,377 | ₩44,402 | ₩44,723 | -0.33% | 16만 |
|---|
| 2026.01.21 | ₩42,865 | ₩44,976 | ₩42,625 | ₩44,749 | +4.40% | 21.7만 |
|---|
| 2026.01.20 | ₩42,598 | ₩42,972 | ₩42,317 | ₩42,545 | -0.13% | 8.4만 |
|---|
| 2026.01.16 | ₩43,587 | ₩43,587 | ₩42,892 | ₩43,119 | -1.07% | 10.2만 |
|---|
| 2026.01.15 | ₩42,398 | ₩43,654 | ₩42,304 | ₩43,253 | +2.02% | 13.8만 |
|---|
| 2026.01.14 | ₩41,783 | ₩42,558 | ₩41,623 | ₩42,531 | +1.79% | 9.1만 |
|---|
| 2026.01.13 | ₩42,090 | ₩42,251 | ₩41,583 | ₩41,756 | -0.79% | 7.5만 |
|---|
| 2026.01.12 | ₩41,663 | ₩42,157 | ₩41,569 | ₩42,077 | +0.99% | 8.4만 |
|---|
| 2026.01.09 | ₩42,291 | ₩42,638 | ₩41,943 | ₩42,237 | -0.13% | 8.1만 |
|---|
| 2026.01.08 | ₩40,821 | ₩42,464 | ₩40,821 | ₩42,384 | +3.83% | 11.1만 |
|---|
| 2026.01.07 | ₩41,195 | ₩41,195 | ₩40,367 | ₩41,008 | -0.45% | 7.9만 |
|---|
| 2026.01.06 | ₩40,848 | ₩41,315 | ₩40,701 | ₩41,262 | +1.01% | 11.4만 |
|---|
| 2026.01.05 | ₩40,554 | ₩41,743 | ₩40,460 | ₩41,155 | +1.48% | 9.8만 |
|---|
| 2026.01.02 | ₩40,620 | ₩40,754 | ₩40,166 | ₩40,687 | +0.16% | 10.4만 |
|---|
| 2025.12.31 | ₩41,422 | ₩41,422 | ₩40,554 | ₩40,607 | -1.97% | 10.5만 |
|---|
| 2025.12.30 | ₩41,676 | ₩41,676 | ₩41,208 | ₩41,275 | -0.96% | 9만 |
|---|
| 2025.12.29 | ₩41,810 | ₩41,863 | ₩41,489 | ₩41,756 | -0.13% | 9.3만 |
|---|
| 2025.12.26 | ₩41,730 | ₩41,863 | ₩41,422 | ₩41,770 | +0.10% | 6.6만 |
|---|
| 2025.12.24 | ₩41,903 | ₩42,117 | ₩41,623 | ₩41,756 | -0.35% | 5.5만 |
|---|
| 2025.12.23 | ₩42,104 | ₩42,264 | ₩41,877 | ₩41,943 | -0.38% | 9.3만 |
|---|
| 2025.12.22 | ₩42,638 | ₩42,945 | ₩41,877 | ₩42,251 | -0.91% | 11.8만 |
|---|
| 2025.12.19 | ₩43,627 | ₩43,627 | ₩42,398 | ₩42,825 | -1.84% | 41.5만 |
|---|
| 2025.12.18 | ₩43,266 | ₩43,467 | ₩42,919 | ₩43,293 | +0.06% | 8.9만 |
|---|
| 2025.12.17 | ₩42,571 | ₩43,226 | ₩42,571 | ₩42,959 | +0.91% | 11만 |
|---|
| 2025.12.16 | ₩43,119 | ₩43,306 | ₩42,411 | ₩42,678 | -1.02% | 14.9만 |
|---|
| 2025.12.15 | ₩43,026 | ₩43,239 | ₩42,758 | ₩42,999 | -0.06% | 10.1만 |
|---|
| 2025.12.12 | ₩43,226 | ₩43,226 | ₩42,518 | ₩42,745 | -1.11% | 10.1만 |
|---|
| 2025.12.11 | ₩42,344 | ₩43,012 | ₩42,010 | ₩42,919 | +1.36% | 12.5만 |
|---|
| 2025.12.10 | ₩41,008 | ₩42,652 | ₩41,008 | ₩42,264 | +3.06% | 24.4만 |
|---|
| 2025.12.09 | ₩41,142 | ₩41,663 | ₩41,035 | ₩41,142 | 0.00% | 12.1만 |
|---|
| 2025.12.08 | ₩41,222 | ₩41,315 | ₩40,086 | ₩41,048 | -0.42% | 10.5만 |
|---|
| 2025.12.05 | ₩40,393 | ₩41,142 | ₩40,353 | ₩40,808 | +1.03% | 16.5만 |
|---|
| 2025.12.04 | ₩40,754 | ₩41,289 | ₩40,233 | ₩40,687 | -0.16% | 11.3만 |
|---|
| 2025.12.03 | ₩40,246 | ₩40,901 | ₩40,246 | ₩40,888 | +1.59% | 11.8만 |
|---|
| 2025.12.02 | ₩40,126 | ₩40,393 | ₩39,752 | ₩40,059 | -0.17% | 10.1만 |
|---|
| 2025.12.01 | ₩39,070 | ₩40,166 | ₩38,964 | ₩40,086 | +2.60% | 24만 |
|---|
| 2025.11.28 | ₩39,258 | ₩39,418 | ₩39,111 | ₩39,191 | -0.17% | 7.5만 |
|---|
| 2025.11.26 | ₩39,364 | ₩39,939 | ₩39,151 | ₩39,298 | -0.17% | 32.5만 |
|---|
| 2025.11.25 | ₩38,937 | ₩40,019 | ₩38,937 | ₩39,685 | +1.92% | 16만 |
|---|
| 2025.11.24 | ₩38,736 | ₩38,910 | ₩38,402 | ₩38,723 | -0.03% | 23.1만 |
|---|
| 2025.11.21 | ₩37,988 | ₩39,204 | ₩37,721 | ₩38,950 | +2.53% | 19.1만 |
|---|
| 2025.11.20 | ₩37,881 | ₩38,523 | ₩37,774 | ₩37,788 | -0.25% | 14.3만 |
|---|
| 2025.11.19 | ₩37,734 | ₩38,162 | ₩37,667 | ₩38,028 | +0.78% | 13만 |
|---|
| 2025.11.18 | ₩37,587 | ₩38,536 | ₩37,467 | ₩37,641 | +0.14% | 12.3만 |
|---|
| 2025.11.17 | ₩38,349 | ₩38,710 | ₩37,534 | ₩37,534 | -2.13% | 15.8만 |
|---|
| 2025.11.14 | ₩38,402 | ₩38,683 | ₩37,881 | ₩38,536 | +0.35% | 10.7만 |
|---|
| 2025.11.13 | ₩38,469 | ₩38,803 | ₩38,189 | ₩38,496 | +0.07% | 11.7만 |
|---|
| 2025.11.12 | ₩38,563 | ₩38,750 | ₩38,376 | ₩38,509 | -0.14% | 13.5만 |
|---|
| 2025.11.11 | ₩38,576 | ₩38,830 | ₩38,122 | ₩38,336 | -0.62% | 11.8만 |
|---|
| 2025.11.10 | ₩38,603 | ₩39,004 | ₩38,189 | ₩38,576 | -0.07% | 12.7만 |
|---|
| 2025.11.07 | ₩38,202 | ₩38,523 | ₩37,881 | ₩38,469 | +0.70% | 21.8만 |
|---|
| 2025.11.06 | ₩38,282 | ₩38,977 | ₩38,108 | ₩38,135 | -0.38% | 15.6만 |
|---|
| 2025.11.05 | ₩37,654 | ₩38,549 | ₩37,400 | ₩38,523 | +2.31% | 10.2만 |
|---|
| 2025.11.04 | ₩38,108 | ₩38,309 | ₩37,694 | ₩37,761 | -0.91% | 18.3만 |
|---|
| 2025.11.03 | ₩37,280 | ₩38,389 | ₩36,866 | ₩38,189 | +2.44% | 21.6만 |
|---|
| 2025.10.31 | ₩37,694 | ₩37,908 | ₩37,066 | ₩37,574 | -0.32% | 19.5만 |
|---|
| 2025.10.30 | ₩37,253 | ₩38,015 | ₩37,186 | ₩38,015 | +2.04% | 21.6만 |
|---|
| 2025.10.29 | ₩37,614 | ₩38,309 | ₩37,146 | ₩37,320 | -0.78% | 22.4만 |
|---|
| 2025.10.28 | ₩37,253 | ₩38,282 | ₩37,240 | ₩37,921 | +1.79% | 23.8만 |
|---|
| 2025.10.27 | ₩36,879 | ₩37,561 | ₩36,879 | ₩37,360 | +1.30% | 14.1만 |
|---|
| 2025.10.24 | ₩36,104 | ₩36,986 | ₩36,051 | ₩36,719 | +1.70% | 15.7만 |
|---|
| 2025.10.23 | ₩37,240 | ₩37,240 | ₩36,719 | ₩36,906 | -0.90% | 11.8만 |
|---|
| 2025.10.22 | ₩37,320 | ₩37,667 | ₩37,013 | ₩37,227 | -0.25% | 10.6만 |
|---|
| 2025.10.21 | ₩36,946 | ₩37,320 | ₩36,892 | ₩37,173 | +0.61% | 7만 |
|---|
| 2025.10.20 | ₩36,492 | ₩37,240 | ₩36,492 | ₩37,173 | +1.87% | 10.7만 |
|---|
| 2025.10.17 | ₩35,837 | ₩36,385 | ₩35,530 | ₩36,291 | +1.27% | 15.5만 |
|---|
| 2025.10.16 | ₩36,866 | ₩36,959 | ₩35,169 | ₩35,329 | -4.17% | 19.2만 |
|---|
| 2025.10.15 | ₩38,095 | ₩38,095 | ₩36,999 | ₩37,173 | -2.42% | 10.8만 |
|---|
| 2025.10.14 | ₩36,358 | ₩38,122 | ₩36,358 | ₩37,961 | +4.41% | 9.2만 |
|---|
| 2025.10.13 | ₩36,705 | ₩36,959 | ₩36,144 | ₩36,679 | -0.07% | 12.8만 |
|---|
| 2025.10.10 | ₩37,307 | ₩37,721 | ₩36,211 | ₩36,224 | -2.90% | 14.3만 |
|---|