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 | ₩40,807 | ₩40,807 | ₩40,286 | ₩40,353 | -1.11% | 8.8만 |
| 2026.10.08 | ₩40,272 | ₩40,794 | ₩39,952 | ₩40,713 | +1.09% | 15.5만 |
| 2026.10.07 | ₩39,832 | ₩40,393 | ₩39,538 | ₩40,219 | +0.97% | 17.8만 |
| 2026.10.06 | ₩40,834 | ₩41,088 | ₩40,259 | ₩40,339 | -1.21% | 12.8만 |
| 2026.10.05 | ₩41,168 | ₩41,168 | ₩40,620 | ₩40,660 | -1.23% | 16.2만 |
| 2026.10.02 | ₩41,168 | ₩41,729 | ₩40,941 | ₩41,061 | -0.26% | 12.8만 |
| 2026.10.01 | ₩40,085 | ₩40,834 | ₩39,858 | ₩40,740 | +1.63% | 21.3만 |
| 2026.09.30 | ₩40,620 | ₩40,954 | ₩40,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,192 |
| -1.05% |
| 18.3만 |
| 2026.09.29 | ₩41,168 | ₩41,381 | ₩40,406 | ₩40,553 | -1.49% | 13.1만 |
|---|
| 2026.09.28 | ₩41,609 | ₩41,756 | ₩41,061 | ₩41,088 | -1.25% | 11만 |
|---|
| 2026.09.25 | ₩41,582 | ₩41,876 | ₩41,408 | ₩41,542 | -0.10% | 12.3만 |
|---|
| 2026.09.24 | ₩41,448 | ₩41,448 | ₩40,874 | ₩41,288 | -0.39% | 11.5만 |
|---|
| 2026.09.23 | ₩41,836 | ₩41,969 | ₩40,994 | ₩41,034 | -1.92% | 16.3만 |
|---|
| 2026.09.22 | ₩42,491 | ₩42,531 | ₩41,649 | ₩41,649 | -1.98% | 16.9만 |
|---|
| 2026.09.21 | ₩42,170 | ₩42,584 | ₩41,809 | ₩42,116 | -0.13% | 17.6만 |
|---|
| 2026.09.18 | ₩41,943 | ₩42,197 | ₩41,595 | ₩42,023 | +0.19% | 32.2만 |
|---|
| 2026.09.17 | ₩42,798 | ₩43,172 | ₩42,116 | ₩42,143 | -1.53% | 9.2만 |
|---|
| 2026.09.16 | ₩42,464 | ₩42,905 | ₩41,782 | ₩42,357 | -0.25% | 14.5만 |
|---|
| 2026.09.15 | ₩42,771 | ₩43,212 | ₩42,303 | ₩42,517 | -0.59% | 19.3만 |
|---|
| 2026.09.14 | ₩43,185 | ₩44,428 | ₩42,691 | ₩42,985 | -0.46% | 12.5만 |
|---|
| 2026.09.11 | ₩43,346 | ₩43,626 | ₩42,424 | ₩42,851 | -1.14% | 8.2만 |
|---|
| 2026.09.10 | ₩42,571 | ₩42,998 | ₩42,317 | ₩42,878 | +0.72% | 7.7만 |
|---|
| 2026.09.09 | ₩43,225 | ₩43,225 | ₩42,531 | ₩42,638 | -1.36% | 11.9만 |
|---|
| 2026.09.08 | ₩43,519 | ₩44,094 | ₩42,905 | ₩42,958 | -1.29% | 10.4만 |
|---|
| 2026.09.04 | ₩43,346 | ₩43,894 | ₩43,266 | ₩43,867 | +1.20% | 10만 |
|---|
| 2026.09.03 | ₩43,145 | ₩43,813 | ₩43,132 | ₩43,346 | +0.46% | 11.3만 |
|---|
| 2026.09.02 | ₩42,197 | ₩43,292 | ₩42,130 | ₩42,838 | +1.52% | 13.4만 |
|---|
| 2026.09.01 | ₩42,330 | ₩42,344 | ₩41,903 | ₩41,983 | -0.82% | 13.8만 |
|---|
| 2026.08.31 | ₩42,571 | ₩42,571 | ₩42,009 | ₩42,170 | -0.94% | 9.1만 |
|---|
| 2026.08.28 | ₩42,758 | ₩42,865 | ₩42,370 | ₩42,597 | -0.38% | 9만 |
|---|
| 2026.08.27 | ₩42,504 | ₩42,624 | ₩41,929 | ₩42,597 | +0.22% | 11.5만 |
|---|
| 2026.08.26 | ₩42,972 | ₩42,972 | ₩42,611 | ₩42,838 | -0.31% | 12.6만 |
|---|
| 2026.08.25 | ₩43,012 | ₩43,012 | ₩42,290 | ₩42,638 | -0.87% | 9.5만 |
|---|
| 2026.08.24 | ₩42,851 | ₩43,372 | ₩42,651 | ₩42,838 | -0.03% | 11.8만 |
|---|
| 2026.08.21 | ₩42,945 | ₩43,252 | ₩42,491 | ₩42,851 | -0.22% | 11.1만 |
|---|
| 2026.08.20 | ₩42,651 | ₩42,798 | ₩42,210 | ₩42,718 | +0.16% | 14.1만 |
|---|
| 2026.08.19 | ₩43,640 | ₩43,974 | ₩42,811 | ₩43,172 | -1.07% | 16.3만 |
|---|
| 2026.08.18 | ₩44,054 | ₩44,054 | ₩43,372 | ₩43,466 | -1.33% | 7.9만 |
|---|
| 2026.08.17 | ₩44,134 | ₩44,415 | ₩43,653 | ₩43,720 | -0.94% | 12만 |
|---|
| 2026.08.14 | ₩44,054 | ₩44,415 | ₩43,894 | ₩44,201 | +0.33% | 11.3만 |
|---|
| 2026.08.13 | ₩44,094 | ₩44,522 | ₩43,894 | ₩44,121 | +0.06% | 10.7만 |
|---|
| 2026.08.12 | ₩43,372 | ₩43,960 | ₩43,372 | ₩43,880 | +1.17% | 12.3만 |
|---|
| 2026.08.11 | ₩42,931 | ₩43,600 | ₩42,865 | ₩43,279 | +0.81% | 10만 |
|---|
| 2026.08.10 | ₩43,119 | ₩43,359 | ₩42,611 | ₩42,704 | -0.96% | 9.7만 |
|---|
| 2026.08.07 | ₩43,640 | ₩44,054 | ₩43,185 | ₩43,346 | -0.67% | 11.7만 |
|---|
| 2026.08.06 | ₩44,081 | ₩44,214 | ₩43,453 | ₩43,640 | -1.00% | 12.3만 |
|---|
| 2026.08.05 | ₩43,987 | ₩44,588 | ₩43,626 | ₩43,680 | -0.70% | 14.1만 |
|---|
| 2026.08.04 | ₩43,653 | ₩44,027 | ₩43,159 | ₩43,853 | +0.46% | 12.4만 |
|---|
| 2026.08.03 | ₩43,640 | ₩44,228 | ₩43,466 | ₩43,640 | 0.00% | 12.2만 |
|---|
| 2026.07.31 | ₩43,346 | ₩43,519 | ₩42,584 | ₩43,439 | +0.22% | 12.6만 |
|---|
| 2026.07.30 | ₩43,586 | ₩43,733 | ₩43,038 | ₩43,105 | -1.10% | 11.1만 |
|---|
| 2026.07.29 | ₩43,586 | ₩43,960 | ₩43,119 | ₩43,266 | -0.74% | 13.1만 |
|---|
| 2026.07.28 | ₩43,225 | ₩44,214 | ₩42,958 | ₩43,733 | +1.17% | 13.3만 |
|---|
| 2026.07.27 | ₩44,027 | ₩45,443 | ₩42,303 | ₩43,372 | -1.49% | 43.3만 |
|---|
| 2026.07.24 | ₩46,098 | ₩46,512 | ₩45,283 | ₩45,711 | -0.84% | 24.3만 |
|---|
| 2026.07.23 | ₩45,163 | ₩45,711 | ₩44,856 | ₩45,550 | +0.86% | 13.7만 |
|---|
| 2026.07.22 | ₩46,392 | ₩46,512 | ₩45,417 | ₩45,737 | -1.41% | 11만 |
|---|
| 2026.07.21 | ₩46,071 | ₩46,419 | ₩45,577 | ₩46,352 | +0.61% | 14.7만 |
|---|
| 2026.07.20 | ₩46,432 | ₩46,766 | ₩45,871 | ₩46,152 | -0.60% | 10.9만 |
|---|
| 2026.07.17 | ₩47,261 | ₩47,675 | ₩46,218 | ₩46,553 | -1.50% | 19.2만 |
|---|
| 2026.07.16 | ₩46,833 | ₩48,370 | ₩46,833 | ₩47,755 | +1.97% | 17.8만 |
|---|
| 2026.07.15 | ₩46,125 | ₩47,020 | ₩46,125 | ₩46,593 | +1.01% | 13.9만 |
|---|
| 2026.07.14 | ₩46,299 | ₩46,633 | ₩45,844 | ₩45,911 | -0.84% | 9.9만 |
|---|
| 2026.07.13 | ₩46,112 | ₩46,539 | ₩45,898 | ₩46,285 | +0.38% | 9.1만 |
|---|
| 2026.07.10 | ₩45,671 | ₩46,165 | ₩45,671 | ₩45,898 | +0.50% | 8.4만 |
|---|
| 2026.07.09 | ₩45,297 | ₩45,844 | ₩45,297 | ₩45,844 | +1.21% | 13만 |
|---|
| 2026.07.08 | ₩46,098 | ₩46,098 | ₩44,682 | ₩45,150 | -2.06% | 10.6만 |
|---|
| 2026.07.07 | ₩46,406 | ₩46,539 | ₩45,965 | ₩46,192 | -0.46% | 11.4만 |
|---|
| 2026.07.06 | ₩46,512 | ₩47,020 | ₩45,911 | ₩46,218 | -0.63% | 13.3만 |
|---|
| 2026.07.02 | ₩47,728 | ₩47,782 | ₩46,633 | ₩46,633 | -2.30% | 11.5만 |
|---|
| 2026.07.01 | ₩47,287 | ₩47,768 | ₩46,806 | ₩47,581 | +0.62% | 13.7만 |
|---|
| 2026.06.30 | ₩46,486 | ₩47,100 | ₩46,245 | ₩47,020 | +1.15% | 11.1만 |
|---|
| 2026.06.29 | ₩46,392 | ₩46,833 | ₩46,232 | ₩46,633 | +0.52% | 17만 |
|---|
| 2026.06.26 | ₩47,167 | ₩47,274 | ₩46,472 | ₩46,873 | -0.62% | 61.6만 |
|---|
| 2026.06.25 | ₩46,299 | ₩47,127 | ₩46,299 | ₩46,940 | +1.39% | 11.1만 |
|---|
| 2026.06.24 | ₩45,938 | ₩46,940 | ₩45,938 | ₩46,633 | +1.51% | 14.9만 |
|---|
| 2026.06.23 | ₩45,297 | ₩46,232 | ₩45,230 | ₩46,085 | +1.74% | 12.2만 |
|---|
| 2026.06.22 | ₩44,949 | ₩45,671 | ₩44,896 | ₩45,136 | +0.42% | 12.8만 |
|---|
| 2026.06.18 | ₩44,388 | ₩46,432 | ₩43,760 | ₩44,936 | +1.23% | 29.1만 |
|---|
| 2026.06.17 | ₩45,029 | ₩45,297 | ₩43,720 | ₩44,294 | -1.63% | 10만 |
|---|
| 2026.06.16 | ₩45,697 | ₩46,432 | ₩44,909 | ₩45,270 | -0.94% | 12.6만 |
|---|
| 2026.06.15 | ₩45,871 | ₩46,365 | ₩45,150 | ₩45,176 | -1.51% | 8.6만 |
|---|
| 2026.06.12 | ₩45,764 | ₩46,098 | ₩43,426 | ₩46,005 | +0.53% | 12.4만 |
|---|
| 2026.06.11 | ₩45,631 | ₩45,697 | ₩44,936 | ₩45,457 | -0.38% | 10만 |
|---|
| 2026.06.10 | ₩45,230 | ₩45,764 | ₩44,722 | ₩45,297 | +0.15% | 10만 |
|---|
| 2026.06.09 | ₩44,602 | ₩45,764 | ₩44,602 | ₩44,962 | +0.81% | 10.8만 |
|---|
| 2026.06.08 | ₩44,668 | ₩44,682 | ₩42,931 | ₩44,174 | -1.11% | 7.3만 |
|---|
| 2026.06.05 | ₩44,040 | ₩44,815 | ₩43,840 | ₩44,294 | +0.58% | 9.1만 |
|---|
| 2026.06.04 | ₩43,225 | ₩44,027 | ₩42,798 | ₩44,000 | +1.79% | 9.6만 |
|---|
| 2026.06.03 | ₩43,680 | ₩43,680 | ₩42,370 | ₩42,384 | -2.97% | 9.2만 |
|---|
| 2026.06.02 | ₩43,199 | ₩43,947 | ₩43,199 | ₩43,787 | +1.36% | 5.8만 |
|---|
| 2026.06.01 | ₩43,559 | ₩44,107 | ₩42,891 | ₩43,533 | -0.06% | 9.4만 |
|---|
| 2026.05.29 | ₩44,321 | ₩44,361 | ₩43,586 | ₩43,773 | -1.24% | 7.8만 |
|---|
| 2026.05.28 | ₩43,867 | ₩44,147 | ₩43,372 | ₩44,147 | +0.64% | 5.3만 |
|---|
| 2026.05.27 | ₩44,308 | ₩44,562 | ₩43,747 | ₩43,934 | -0.84% | 7.3만 |
|---|
| 2026.05.26 | ₩43,760 | ₩44,548 | ₩43,760 | ₩44,054 | +0.67% | 6.5만 |
|---|
| 2026.05.22 | ₩44,228 | ₩44,308 | ₩43,666 | ₩43,747 | -1.09% | 5.7만 |
|---|
| 2026.05.21 | ₩43,359 | ₩44,121 | ₩43,119 | ₩44,054 | +1.60% | 9.2만 |
|---|
| 2026.05.20 | ₩42,638 | ₩43,813 | ₩42,624 | ₩43,747 | +2.60% | 10.7만 |
|---|
| 2026.05.19 | ₩42,344 | ₩43,306 | ₩42,344 | ₩42,718 | +0.88% | 6.8만 |
|---|
| 2026.05.18 | ₩42,357 | ₩43,038 | ₩42,023 | ₩42,891 | +1.26% | 5.8만 |
|---|
| 2026.05.15 | ₩43,306 | ₩43,666 | ₩42,330 | ₩42,691 | -1.42% | 9.1만 |
|---|
| 2026.05.14 | ₩43,119 | ₩43,800 | ₩42,972 | ₩43,306 | +0.43% | 7.6만 |
|---|
| 2026.05.13 | ₩43,306 | ₩43,613 | ₩42,811 | ₩42,811 | -1.14% | 7.2만 |
|---|
| 2026.05.12 | ₩43,987 | ₩43,987 | ₩43,025 | ₩43,653 | -0.76% | 7.7만 |
|---|
| 2026.05.11 | ₩44,588 | ₩44,588 | ₩43,640 | ₩43,680 | -2.04% | 6.3만 |
|---|
| 2026.05.08 | ₩44,829 | ₩45,163 | ₩43,867 | ₩44,588 | -0.54% | 5.9만 |
|---|
| 2026.05.07 | ₩44,936 | ₩45,363 | ₩44,628 | ₩44,962 | +0.06% | 8.4만 |
|---|
| 2026.05.06 | ₩44,642 | ₩45,016 | ₩44,455 | ₩44,588 | -0.12% | 9.1만 |
|---|
| 2026.05.05 | ₩43,787 | ₩44,668 | ₩43,760 | ₩44,415 | +1.43% | 8.7만 |
|---|
| 2026.05.04 | ₩45,430 | ₩46,098 | ₩43,306 | ₩43,493 | -4.26% | 13.3만 |
|---|
| 2026.05.01 | ₩43,987 | ₩46,138 | ₩43,987 | ₩45,898 | +4.34% | 13.6만 |
|---|
| 2026.04.30 | ₩44,201 | ₩45,190 | ₩42,624 | ₩44,134 | -0.15% | 12만 |
|---|
| 2026.04.29 | ₩44,067 | ₩44,161 | ₩43,025 | ₩43,559 | -1.15% | 8.8만 |
|---|
| 2026.04.28 | ₩44,401 | ₩44,949 | ₩44,281 | ₩44,481 | +0.18% | 5.9만 |
|---|
| 2026.04.27 | ₩43,840 | ₩45,029 | ₩43,813 | ₩44,187 | +0.79% | 9.7만 |
|---|
| 2026.04.24 | ₩43,907 | ₩44,147 | ₩43,573 | ₩43,853 | -0.12% | 7.3만 |
|---|
| 2026.04.23 | ₩44,014 | ₩44,294 | ₩43,760 | ₩44,294 | +0.64% | 6.2만 |
|---|
| 2026.04.22 | ₩43,666 | ₩43,974 | ₩43,012 | ₩43,907 | +0.55% | 8만 |
|---|
| 2026.04.21 | ₩44,094 | ₩44,348 | ₩43,426 | ₩43,813 | -0.64% | 18.6만 |
|---|
| 2026.04.20 | ₩44,495 | ₩44,936 | ₩44,147 | ₩44,174 | -0.72% | 6.7만 |
|---|
| 2026.04.17 | ₩43,880 | ₩45,430 | ₩43,747 | ₩44,602 | +1.64% | 11.1만 |
|---|
| 2026.04.16 | ₩43,626 | ₩43,920 | ₩43,292 | ₩43,533 | -0.21% | 8.9만 |
|---|
| 2026.04.15 | ₩44,388 | ₩44,388 | ₩43,453 | ₩43,760 | -1.41% | 6.2만 |
|---|
| 2026.04.14 | ₩43,947 | ₩44,401 | ₩43,613 | ₩44,147 | +0.46% | 7.6만 |
|---|
| 2026.04.13 | ₩43,894 | ₩44,147 | ₩43,640 | ₩44,134 | +0.55% | 6.6만 |
|---|
| 2026.04.10 | ₩44,334 | ₩44,334 | ₩43,640 | ₩44,094 | -0.54% | 6.2만 |
|---|
| 2026.04.09 | ₩43,439 | ₩44,668 | ₩43,439 | ₩44,428 | +2.28% | 9.9만 |
|---|
| 2026.04.08 | ₩43,867 | ₩44,334 | ₩43,119 | ₩43,693 | -0.40% | 15.3만 |
|---|
| 2026.04.07 | ₩42,330 | ₩43,159 | ₩42,090 | ₩42,771 | +1.04% | 7.7만 |
|---|
| 2026.04.06 | ₩41,916 | ₩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 | ₩41,702 | ₩42,303 | ₩41,555 | ₩41,983 | +0.67% | 7.1만 |
|---|
| 2026.03.31 | ₩41,275 | ₩41,716 | ₩40,967 | ₩41,542 | +0.65% | 11.1만 |
|---|
| 2026.03.30 | ₩40,954 | ₩41,221 | ₩40,820 | ₩40,981 | +0.07% | 9.5만 |
|---|
| 2026.03.27 | ₩41,047 | ₩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 | ₩41,488 | ₩41,836 | ₩40,954 | ₩41,128 | -0.87% | 7.6만 |
|---|
| 2026.03.24 | ₩40,753 | ₩41,675 | ₩40,753 | ₩41,114 | +0.89% | 10.1만 |
|---|
| 2026.03.23 | ₩41,114 | ₩42,130 | ₩40,860 | ₩41,114 | 0.00% | 17.7만 |
|---|
| 2026.03.20 | ₩40,206 | ₩40,353 | ₩39,698 | ₩40,219 | +0.03% | 41만 |
|---|
| 2026.03.19 | ₩39,417 | ₩40,580 | ₩39,417 | ₩40,072 | +1.66% | 11.3만 |
|---|
| 2026.03.18 | ₩39,685 | ₩39,965 | ₩39,484 | ₩39,604 | -0.20% | 13.3만 |
|---|
| 2026.03.17 | ₩40,713 | ₩41,034 | ₩39,885 | ₩40,005 | -1.74% | 11.5만 |
|---|
| 2026.03.16 | ₩40,272 | ₩40,700 | ₩40,072 | ₩40,379 | +0.27% | 7.5만 |
|---|
| 2026.03.13 | ₩40,125 | ₩40,152 | ₩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 | ₩40,419 | ₩41,448 | ₩39,979 | ₩40,460 | +0.10% | 11.1만 |
|---|
| 2026.03.09 | ₩40,139 | ₩40,620 | ₩38,923 | ₩40,580 | +1.10% | 17.2만 |
|---|
| 2026.03.06 | ₩40,580 | ₩41,007 | ₩40,139 | ₩40,834 | +0.63% | 12.7만 |
|---|
| 2026.03.05 | ₩42,076 | ₩42,303 | ₩41,475 | ₩41,716 | -0.86% | 13.2만 |
|---|
| 2026.03.04 | ₩42,477 | ₩42,851 | ₩42,210 | ₩42,491 | +0.03% | 10.6만 |
|---|
| 2026.03.03 | ₩41,662 | ₩42,571 | ₩41,301 | ₩42,370 | +1.70% | 11.2만 |
|---|
| 2026.03.02 | ₩41,368 | ₩42,664 | ₩40,941 | ₩42,437 | +2.58% | 14.5만 |
|---|
| 2026.02.27 | ₩42,250 | ₩42,758 | ₩41,422 | ₩41,849 | -0.95% | 15.9만 |
|---|
| 2026.02.26 | ₩43,092 | ₩43,867 | ₩42,825 | ₩43,065 | -0.06% | 11.2만 |
|---|
| 2026.02.25 | ₩42,344 | ₩43,132 | ₩42,210 | ₩43,038 | +1.64% | 9.5만 |
|---|
| 2026.02.24 | ₩42,090 | ₩42,183 | ₩41,689 | ₩42,090 | 0.00% | 9.5만 |
|---|
| 2026.02.23 | ₩43,853 | ₩43,987 | ₩41,756 | ₩42,036 | -4.14% | 15.8만 |
|---|
| 2026.02.20 | ₩43,412 | ₩43,974 | ₩43,078 | ₩43,867 | +1.05% | 11.1만 |
|---|
| 2026.02.19 | ₩43,332 | ₩43,586 | ₩42,972 | ₩43,399 | +0.15% | 9.6만 |
|---|
| 2026.02.18 | ₩44,174 | ₩45,096 | ₩43,880 | ₩43,960 | -0.48% | 11만 |
|---|
| 2026.02.17 | ₩44,254 | ₩44,615 | ₩43,960 | ₩44,107 | -0.33% | 10.2만 |
|---|
| 2026.02.13 | ₩44,201 | ₩44,361 | ₩43,493 | ₩44,147 | -0.12% | 7만 |
|---|
| 2026.02.12 | ₩44,388 | ₩44,428 | ₩43,266 | ₩44,067 | -0.72% | 12만 |
|---|
| 2026.02.11 | ₩44,789 | ₩45,096 | ₩43,907 | ₩44,067 | -1.61% | 13만 |
|---|
| 2026.02.10 | ₩44,936 | ₩45,243 | ₩44,348 | ₩44,495 | -0.98% | 10.3만 |
|---|
| 2026.02.09 | ₩44,602 | ₩45,243 | ₩44,134 | ₩45,056 | +1.02% | 12.9만 |
|---|
| 2026.02.06 | ₩45,123 | ₩45,363 | ₩44,749 | ₩44,829 | -0.65% | 11.3만 |
|---|
| 2026.02.05 | ₩44,896 | ₩45,417 | ₩44,481 | ₩44,749 | -0.33% | 13.9만 |
|---|
| 2026.02.04 | ₩44,869 | ₩45,925 | ₩44,869 | ₩44,922 | +0.12% | 20.5만 |
|---|
| 2026.02.03 | ₩44,161 | ₩45,363 | ₩44,081 | ₩44,562 | +0.91% | 14.3만 |
|---|
| 2026.02.02 | ₩43,199 | ₩44,762 | ₩42,998 | ₩44,228 | +2.38% | 13.4만 |
|---|
| 2026.01.30 | ₩42,985 | ₩43,386 | ₩42,370 | ₩43,012 | +0.06% | 18.9만 |
|---|
| 2026.01.29 | ₩42,357 | ₩43,279 | ₩41,929 | ₩43,172 | +1.92% | 16.2만 |
|---|
| 2026.01.28 | ₩43,346 | ₩43,573 | ₩42,878 | ₩43,132 | -0.49% | 15.5만 |
|---|
| 2026.01.27 | ₩43,105 | ₩43,626 | ₩42,638 | ₩43,225 | +0.28% | 7.6만 |
|---|
| 2026.01.26 | ₩43,012 | ₩43,279 | ₩42,410 | ₩43,065 | +0.12% | 9.1만 |
|---|
| 2026.01.23 | ₩44,481 | ₩44,481 | ₩42,758 | ₩43,065 | -3.18% | 10.5만 |
|---|
| 2026.01.22 | ₩44,869 | ₩45,377 | ₩44,401 | ₩44,722 | -0.33% | 16만 |
|---|
| 2026.01.21 | ₩42,865 | ₩44,976 | ₩42,624 | ₩44,749 | +4.40% | 21.7만 |
|---|
| 2026.01.20 | ₩42,597 | ₩42,972 | ₩42,317 | ₩42,544 | -0.13% | 8.4만 |
|---|
| 2026.01.16 | ₩43,586 | ₩43,586 | ₩42,891 | ₩43,119 | -1.07% | 10.2만 |
|---|
| 2026.01.15 | ₩42,397 | ₩43,653 | ₩42,303 | ₩43,252 | +2.02% | 13.8만 |
|---|
| 2026.01.14 | ₩41,782 | ₩42,557 | ₩41,622 | ₩42,531 | +1.79% | 9.1만 |
|---|
| 2026.01.13 | ₩42,090 | ₩42,250 | ₩41,582 | ₩41,756 | -0.79% | 7.5만 |
|---|
| 2026.01.12 | ₩41,662 | ₩42,156 | ₩41,569 | ₩42,076 | +0.99% | 8.4만 |
|---|
| 2026.01.09 | ₩42,290 | ₩42,638 | ₩41,943 | ₩42,237 | -0.13% | 8.1만 |
|---|
| 2026.01.08 | ₩40,820 | ₩42,464 | ₩40,820 | ₩42,384 | +3.83% | 11.1만 |
|---|
| 2026.01.07 | ₩41,194 | ₩41,194 | ₩40,366 | ₩41,007 | -0.45% | 7.9만 |
|---|
| 2026.01.06 | ₩40,847 | ₩41,315 | ₩40,700 | ₩41,261 | +1.01% | 11.4만 |
|---|
| 2026.01.05 | ₩40,553 | ₩41,742 | ₩40,460 | ₩41,154 | +1.48% | 9.8만 |
|---|
| 2026.01.02 | ₩40,620 | ₩40,753 | ₩40,166 | ₩40,687 | +0.16% | 10.4만 |
|---|
| 2025.12.31 | ₩41,422 | ₩41,422 | ₩40,553 | ₩40,607 | -1.97% | 10.5만 |
|---|
| 2025.12.30 | ₩41,675 | ₩41,675 | ₩41,208 | ₩41,275 | -0.96% | 9만 |
|---|
| 2025.12.29 | ₩41,809 | ₩41,863 | ₩41,488 | ₩41,756 | -0.13% | 9.3만 |
|---|
| 2025.12.26 | ₩41,729 | ₩41,863 | ₩41,422 | ₩41,769 | +0.10% | 6.6만 |
|---|
| 2025.12.24 | ₩41,903 | ₩42,116 | ₩41,622 | ₩41,756 | -0.35% | 5.5만 |
|---|
| 2025.12.23 | ₩42,103 | ₩42,263 | ₩41,876 | ₩41,943 | -0.38% | 9.3만 |
|---|
| 2025.12.22 | ₩42,638 | ₩42,945 | ₩41,876 | ₩42,250 | -0.91% | 11.8만 |
|---|
| 2025.12.19 | ₩43,626 | ₩43,626 | ₩42,397 | ₩42,825 | -1.84% | 41.5만 |
|---|
| 2025.12.18 | ₩43,266 | ₩43,466 | ₩42,918 | ₩43,292 | +0.06% | 8.9만 |
|---|
| 2025.12.17 | ₩42,571 | ₩43,225 | ₩42,571 | ₩42,958 | +0.91% | 11만 |
|---|
| 2025.12.16 | ₩43,119 | ₩43,306 | ₩42,410 | ₩42,678 | -1.02% | 14.9만 |
|---|
| 2025.12.15 | ₩43,025 | ₩43,239 | ₩42,758 | ₩42,998 | -0.06% | 10.1만 |
|---|
| 2025.12.12 | ₩43,225 | ₩43,225 | ₩42,517 | ₩42,744 | -1.11% | 10.1만 |
|---|
| 2025.12.11 | ₩42,344 | ₩43,012 | ₩42,009 | ₩42,918 | +1.36% | 12.5만 |
|---|
| 2025.12.10 | ₩41,007 | ₩42,651 | ₩41,007 | ₩42,263 | +3.06% | 24.4만 |
|---|
| 2025.12.09 | ₩41,141 | ₩41,662 | ₩41,034 | ₩41,141 | 0.00% | 12.1만 |
|---|
| 2025.12.08 | ₩41,221 | ₩41,315 | ₩40,085 | ₩41,047 | -0.42% | 10.5만 |
|---|
| 2025.12.05 | ₩40,393 | ₩41,141 | ₩40,353 | ₩40,807 | +1.03% | 16.5만 |
|---|
| 2025.12.04 | ₩40,753 | ₩41,288 | ₩40,232 | ₩40,687 | -0.16% | 11.3만 |
|---|
| 2025.12.03 | ₩40,246 | ₩40,900 | ₩40,246 | ₩40,887 | +1.59% | 11.8만 |
|---|
| 2025.12.02 | ₩40,125 | ₩40,393 | ₩39,751 | ₩40,059 | -0.17% | 10.1만 |
|---|
| 2025.12.01 | ₩39,070 | ₩40,166 | ₩38,963 | ₩40,085 | +2.60% | 24만 |
|---|
| 2025.11.28 | ₩39,257 | ₩39,417 | ₩39,110 | ₩39,190 | -0.17% | 7.5만 |
|---|
| 2025.11.26 | ₩39,364 | ₩39,938 | ₩39,150 | ₩39,297 | -0.17% | 32.5만 |
|---|
| 2025.11.25 | ₩38,936 | ₩40,019 | ₩38,936 | ₩39,685 | +1.92% | 16만 |
|---|
| 2025.11.24 | ₩38,736 | ₩38,910 | ₩38,402 | ₩38,722 | -0.03% | 23.1만 |
|---|
| 2025.11.21 | ₩37,988 | ₩39,204 | ₩37,720 | ₩38,950 | +2.53% | 19.1만 |
|---|
| 2025.11.20 | ₩37,881 | ₩38,522 | ₩37,774 | ₩37,787 | -0.25% | 14.3만 |
|---|
| 2025.11.19 | ₩37,734 | ₩38,161 | ₩37,667 | ₩38,028 | +0.78% | 13만 |
|---|
| 2025.11.18 | ₩37,587 | ₩38,535 | ₩37,466 | ₩37,640 | +0.14% | 12.3만 |
|---|
| 2025.11.17 | ₩38,348 | ₩38,709 | ₩37,533 | ₩37,533 | -2.13% | 15.8만 |
|---|
| 2025.11.14 | ₩38,402 | ₩38,682 | ₩37,881 | ₩38,535 | +0.35% | 10.7만 |
|---|
| 2025.11.13 | ₩38,469 | ₩38,803 | ₩38,188 | ₩38,495 | +0.07% | 11.7만 |
|---|
| 2025.11.12 | ₩38,562 | ₩38,749 | ₩38,375 | ₩38,509 | -0.14% | 13.5만 |
|---|
| 2025.11.11 | ₩38,576 | ₩38,829 | ₩38,121 | ₩38,335 | -0.62% | 11.8만 |
|---|
| 2025.11.10 | ₩38,602 | ₩39,003 | ₩38,188 | ₩38,576 | -0.07% | 12.7만 |
|---|
| 2025.11.07 | ₩38,201 | ₩38,522 | ₩37,881 | ₩38,469 | +0.70% | 21.8만 |
|---|
| 2025.11.06 | ₩38,282 | ₩38,976 | ₩38,108 | ₩38,135 | -0.38% | 15.6만 |
|---|
| 2025.11.05 | ₩37,654 | ₩38,549 | ₩37,400 | ₩38,522 | +2.31% | 10.2만 |
|---|
| 2025.11.04 | ₩38,108 | ₩38,308 | ₩37,694 | ₩37,760 | -0.91% | 18.3만 |
|---|
| 2025.11.03 | ₩37,279 | ₩38,388 | ₩36,865 | ₩38,188 | +2.44% | 21.6만 |
|---|
| 2025.10.31 | ₩37,694 | ₩37,907 | ₩37,066 | ₩37,573 | -0.32% | 19.5만 |
|---|
| 2025.10.30 | ₩37,253 | ₩38,014 | ₩37,186 | ₩38,014 | +2.04% | 21.6만 |
|---|
| 2025.10.29 | ₩37,613 | ₩38,308 | ₩37,146 | ₩37,320 | -0.78% | 22.4만 |
|---|
| 2025.10.28 | ₩37,253 | ₩38,282 | ₩37,239 | ₩37,921 | +1.79% | 23.8만 |
|---|
| 2025.10.27 | ₩36,879 | ₩37,560 | ₩36,879 | ₩37,360 | +1.30% | 14.1만 |
|---|
| 2025.10.24 | ₩36,104 | ₩36,985 | ₩36,050 | ₩36,718 | +1.70% | 15.7만 |
|---|
| 2025.10.23 | ₩37,239 | ₩37,239 | ₩36,718 | ₩36,905 | -0.90% | 11.8만 |
|---|
| 2025.10.22 | ₩37,320 | ₩37,667 | ₩37,012 | ₩37,226 | -0.25% | 10.6만 |
|---|
| 2025.10.21 | ₩36,945 | ₩37,320 | ₩36,892 | ₩37,173 | +0.61% | 7만 |
|---|
| 2025.10.20 | ₩36,491 | ₩37,239 | ₩36,491 | ₩37,173 | +1.87% | 10.7만 |
|---|
| 2025.10.17 | ₩35,836 | ₩36,384 | ₩35,529 | ₩36,291 | +1.27% | 15.5만 |
|---|
| 2025.10.16 | ₩36,865 | ₩36,959 | ₩35,168 | ₩35,329 | -4.17% | 19.2만 |
|---|
| 2025.10.15 | ₩38,094 | ₩38,094 | ₩36,999 | ₩37,173 | -2.42% | 10.8만 |
|---|
| 2025.10.14 | ₩36,357 | ₩38,121 | ₩36,357 | ₩37,961 | +4.41% | 9.2만 |
|---|
| 2025.10.13 | ₩36,705 | ₩36,959 | ₩36,144 | ₩36,678 | -0.07% | 12.8만 |
|---|
| 2025.10.10 | ₩37,306 | ₩37,720 | ₩36,210 | ₩36,224 | -2.90% | 14.3만 |
|---|