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 | ₩40,801 | ₩40,801 | ₩40,280 | ₩40,347 | -1.11% | 8.8만 |
| 2026.10.08 | ₩40,266 | ₩40,787 | ₩39,946 | ₩40,707 | +1.09% | 15.5만 |
| 2026.10.07 | ₩39,826 | ₩40,387 | ₩39,532 | ₩40,213 | +0.97% | 17.8만 |
| 2026.10.06 | ₩40,828 | ₩41,081 | ₩40,253 | ₩40,333 | -1.21% | 12.8만 |
| 2026.10.05 | ₩41,162 | ₩41,162 | ₩40,614 | ₩40,654 | -1.23% | 16.2만 |
| 2026.10.02 | ₩41,162 | ₩41,723 | ₩40,934 | ₩41,055 | -0.26% | 12.8만 |
| 2026.10.01 | ₩40,079 | ₩40,828 | ₩39,852 | ₩40,734 | +1.63% | 21.3만 |
| 2026.09.30 | ₩40,614 | ₩40,948 | ₩40,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,186 |
| -1.05% |
| 18.3만 |
| 2026.09.29 | ₩41,162 | ₩41,375 | ₩40,400 | ₩40,547 | -1.49% | 13.1만 |
|---|
| 2026.09.28 | ₩41,602 | ₩41,749 | ₩41,055 | ₩41,081 | -1.25% | 11만 |
|---|
| 2026.09.25 | ₩41,576 | ₩41,870 | ₩41,402 | ₩41,536 | -0.10% | 12.3만 |
|---|
| 2026.09.24 | ₩41,442 | ₩41,442 | ₩40,868 | ₩41,282 | -0.39% | 11.5만 |
|---|
| 2026.09.23 | ₩41,830 | ₩41,963 | ₩40,988 | ₩41,028 | -1.92% | 16.3만 |
|---|
| 2026.09.22 | ₩42,484 | ₩42,524 | ₩41,642 | ₩41,642 | -1.98% | 16.9만 |
|---|
| 2026.09.21 | ₩42,164 | ₩42,578 | ₩41,803 | ₩42,110 | -0.13% | 17.6만 |
|---|
| 2026.09.18 | ₩41,936 | ₩42,190 | ₩41,589 | ₩42,017 | +0.19% | 32.2만 |
|---|
| 2026.09.17 | ₩42,791 | ₩43,166 | ₩42,110 | ₩42,137 | -1.53% | 9.2만 |
|---|
| 2026.09.16 | ₩42,457 | ₩42,898 | ₩41,776 | ₩42,351 | -0.25% | 14.5만 |
|---|
| 2026.09.15 | ₩42,765 | ₩43,206 | ₩42,297 | ₩42,511 | -0.59% | 19.3만 |
|---|
| 2026.09.14 | ₩43,179 | ₩44,421 | ₩42,685 | ₩42,978 | -0.46% | 12.5만 |
|---|
| 2026.09.11 | ₩43,339 | ₩43,620 | ₩42,417 | ₩42,845 | -1.14% | 8.2만 |
|---|
| 2026.09.10 | ₩42,564 | ₩42,992 | ₩42,310 | ₩42,872 | +0.72% | 7.7만 |
|---|
| 2026.09.09 | ₩43,219 | ₩43,219 | ₩42,524 | ₩42,631 | -1.36% | 11.9만 |
|---|
| 2026.09.08 | ₩43,513 | ₩44,087 | ₩42,898 | ₩42,952 | -1.29% | 10.4만 |
|---|
| 2026.09.04 | ₩43,339 | ₩43,887 | ₩43,259 | ₩43,860 | +1.20% | 10만 |
|---|
| 2026.09.03 | ₩43,139 | ₩43,807 | ₩43,125 | ₩43,339 | +0.46% | 11.3만 |
|---|
| 2026.09.02 | ₩42,190 | ₩43,286 | ₩42,123 | ₩42,832 | +1.52% | 13.4만 |
|---|
| 2026.09.01 | ₩42,324 | ₩42,337 | ₩41,896 | ₩41,976 | -0.82% | 13.8만 |
|---|
| 2026.08.31 | ₩42,564 | ₩42,564 | ₩42,003 | ₩42,164 | -0.94% | 9.1만 |
|---|
| 2026.08.28 | ₩42,751 | ₩42,858 | ₩42,364 | ₩42,591 | -0.38% | 9만 |
|---|
| 2026.08.27 | ₩42,498 | ₩42,618 | ₩41,923 | ₩42,591 | +0.22% | 11.5만 |
|---|
| 2026.08.26 | ₩42,965 | ₩42,965 | ₩42,604 | ₩42,832 | -0.31% | 12.6만 |
|---|
| 2026.08.25 | ₩43,005 | ₩43,005 | ₩42,284 | ₩42,631 | -0.87% | 9.5만 |
|---|
| 2026.08.24 | ₩42,845 | ₩43,366 | ₩42,644 | ₩42,832 | -0.03% | 11.8만 |
|---|
| 2026.08.21 | ₩42,938 | ₩43,246 | ₩42,484 | ₩42,845 | -0.22% | 11.1만 |
|---|
| 2026.08.20 | ₩42,644 | ₩42,791 | ₩42,204 | ₩42,711 | +0.16% | 14.1만 |
|---|
| 2026.08.19 | ₩43,633 | ₩43,967 | ₩42,805 | ₩43,166 | -1.07% | 16.3만 |
|---|
| 2026.08.18 | ₩44,047 | ₩44,047 | ₩43,366 | ₩43,459 | -1.33% | 7.9만 |
|---|
| 2026.08.17 | ₩44,127 | ₩44,408 | ₩43,646 | ₩43,713 | -0.94% | 12만 |
|---|
| 2026.08.14 | ₩44,047 | ₩44,408 | ₩43,887 | ₩44,194 | +0.33% | 11.3만 |
|---|
| 2026.08.13 | ₩44,087 | ₩44,515 | ₩43,887 | ₩44,114 | +0.06% | 10.7만 |
|---|
| 2026.08.12 | ₩43,366 | ₩43,954 | ₩43,366 | ₩43,874 | +1.17% | 12.3만 |
|---|
| 2026.08.11 | ₩42,925 | ₩43,593 | ₩42,858 | ₩43,272 | +0.81% | 10만 |
|---|
| 2026.08.10 | ₩43,112 | ₩43,353 | ₩42,604 | ₩42,698 | -0.96% | 9.7만 |
|---|
| 2026.08.07 | ₩43,633 | ₩44,047 | ₩43,179 | ₩43,339 | -0.67% | 11.7만 |
|---|
| 2026.08.06 | ₩44,074 | ₩44,208 | ₩43,446 | ₩43,633 | -1.00% | 12.3만 |
|---|
| 2026.08.05 | ₩43,980 | ₩44,582 | ₩43,620 | ₩43,673 | -0.70% | 14.1만 |
|---|
| 2026.08.04 | ₩43,646 | ₩44,021 | ₩43,152 | ₩43,847 | +0.46% | 12.4만 |
|---|
| 2026.08.03 | ₩43,633 | ₩44,221 | ₩43,459 | ₩43,633 | 0.00% | 12.2만 |
|---|
| 2026.07.31 | ₩43,339 | ₩43,513 | ₩42,578 | ₩43,433 | +0.22% | 12.6만 |
|---|
| 2026.07.30 | ₩43,580 | ₩43,727 | ₩43,032 | ₩43,099 | -1.10% | 11.1만 |
|---|
| 2026.07.29 | ₩43,580 | ₩43,954 | ₩43,112 | ₩43,259 | -0.74% | 13.1만 |
|---|
| 2026.07.28 | ₩43,219 | ₩44,208 | ₩42,952 | ₩43,727 | +1.17% | 13.3만 |
|---|
| 2026.07.27 | ₩44,021 | ₩45,437 | ₩42,297 | ₩43,366 | -1.49% | 43.3만 |
|---|
| 2026.07.24 | ₩46,091 | ₩46,505 | ₩45,276 | ₩45,704 | -0.84% | 24.3만 |
|---|
| 2026.07.23 | ₩45,156 | ₩45,704 | ₩44,849 | ₩45,544 | +0.86% | 13.7만 |
|---|
| 2026.07.22 | ₩46,385 | ₩46,505 | ₩45,410 | ₩45,731 | -1.41% | 11만 |
|---|
| 2026.07.21 | ₩46,065 | ₩46,412 | ₩45,570 | ₩46,345 | +0.61% | 14.7만 |
|---|
| 2026.07.20 | ₩46,425 | ₩46,759 | ₩45,864 | ₩46,145 | -0.60% | 10.9만 |
|---|
| 2026.07.17 | ₩47,254 | ₩47,668 | ₩46,212 | ₩46,546 | -1.50% | 19.2만 |
|---|
| 2026.07.16 | ₩46,826 | ₩48,362 | ₩46,826 | ₩47,748 | +1.97% | 17.8만 |
|---|
| 2026.07.15 | ₩46,118 | ₩47,013 | ₩46,118 | ₩46,586 | +1.01% | 13.9만 |
|---|
| 2026.07.14 | ₩46,292 | ₩46,626 | ₩45,837 | ₩45,904 | -0.84% | 9.9만 |
|---|
| 2026.07.13 | ₩46,105 | ₩46,532 | ₩45,891 | ₩46,278 | +0.38% | 9.1만 |
|---|
| 2026.07.10 | ₩45,664 | ₩46,158 | ₩45,664 | ₩45,891 | +0.50% | 8.4만 |
|---|
| 2026.07.09 | ₩45,290 | ₩45,837 | ₩45,290 | ₩45,837 | +1.21% | 13만 |
|---|
| 2026.07.08 | ₩46,091 | ₩46,091 | ₩44,675 | ₩45,143 | -2.06% | 10.6만 |
|---|
| 2026.07.07 | ₩46,399 | ₩46,532 | ₩45,958 | ₩46,185 | -0.46% | 11.4만 |
|---|
| 2026.07.06 | ₩46,505 | ₩47,013 | ₩45,904 | ₩46,212 | -0.63% | 13.3만 |
|---|
| 2026.07.02 | ₩47,721 | ₩47,775 | ₩46,626 | ₩46,626 | -2.30% | 11.5만 |
|---|
| 2026.07.01 | ₩47,280 | ₩47,761 | ₩46,799 | ₩47,574 | +0.62% | 13.7만 |
|---|
| 2026.06.30 | ₩46,479 | ₩47,093 | ₩46,238 | ₩47,013 | +1.15% | 11.1만 |
|---|
| 2026.06.29 | ₩46,385 | ₩46,826 | ₩46,225 | ₩46,626 | +0.52% | 17만 |
|---|
| 2026.06.26 | ₩47,160 | ₩47,267 | ₩46,465 | ₩46,866 | -0.62% | 61.6만 |
|---|
| 2026.06.25 | ₩46,292 | ₩47,120 | ₩46,292 | ₩46,933 | +1.39% | 11.1만 |
|---|
| 2026.06.24 | ₩45,931 | ₩46,933 | ₩45,931 | ₩46,626 | +1.51% | 14.9만 |
|---|
| 2026.06.23 | ₩45,290 | ₩46,225 | ₩45,223 | ₩46,078 | +1.74% | 12.2만 |
|---|
| 2026.06.22 | ₩44,942 | ₩45,664 | ₩44,889 | ₩45,129 | +0.42% | 12.8만 |
|---|
| 2026.06.18 | ₩44,381 | ₩46,425 | ₩43,753 | ₩44,929 | +1.23% | 29.1만 |
|---|
| 2026.06.17 | ₩45,023 | ₩45,290 | ₩43,713 | ₩44,288 | -1.63% | 10만 |
|---|
| 2026.06.16 | ₩45,691 | ₩46,425 | ₩44,902 | ₩45,263 | -0.94% | 12.6만 |
|---|
| 2026.06.15 | ₩45,864 | ₩46,359 | ₩45,143 | ₩45,169 | -1.51% | 8.6만 |
|---|
| 2026.06.12 | ₩45,757 | ₩46,091 | ₩43,419 | ₩45,998 | +0.53% | 12.4만 |
|---|
| 2026.06.11 | ₩45,624 | ₩45,691 | ₩44,929 | ₩45,450 | -0.38% | 10만 |
|---|
| 2026.06.10 | ₩45,223 | ₩45,757 | ₩44,715 | ₩45,290 | +0.15% | 10만 |
|---|
| 2026.06.09 | ₩44,595 | ₩45,757 | ₩44,595 | ₩44,956 | +0.81% | 10.8만 |
|---|
| 2026.06.08 | ₩44,662 | ₩44,675 | ₩42,925 | ₩44,168 | -1.11% | 7.3만 |
|---|
| 2026.06.05 | ₩44,034 | ₩44,809 | ₩43,834 | ₩44,288 | +0.58% | 9.1만 |
|---|
| 2026.06.04 | ₩43,219 | ₩44,021 | ₩42,791 | ₩43,994 | +1.79% | 9.6만 |
|---|
| 2026.06.03 | ₩43,673 | ₩43,673 | ₩42,364 | ₩42,377 | -2.97% | 9.2만 |
|---|
| 2026.06.02 | ₩43,192 | ₩43,940 | ₩43,192 | ₩43,780 | +1.36% | 5.8만 |
|---|
| 2026.06.01 | ₩43,553 | ₩44,101 | ₩42,885 | ₩43,526 | -0.06% | 9.4만 |
|---|
| 2026.05.29 | ₩44,314 | ₩44,355 | ₩43,580 | ₩43,767 | -1.24% | 7.8만 |
|---|
| 2026.05.28 | ₩43,860 | ₩44,141 | ₩43,366 | ₩44,141 | +0.64% | 5.3만 |
|---|
| 2026.05.27 | ₩44,301 | ₩44,555 | ₩43,740 | ₩43,927 | -0.84% | 7.3만 |
|---|
| 2026.05.26 | ₩43,753 | ₩44,542 | ₩43,753 | ₩44,047 | +0.67% | 6.5만 |
|---|
| 2026.05.22 | ₩44,221 | ₩44,301 | ₩43,660 | ₩43,740 | -1.09% | 5.7만 |
|---|
| 2026.05.21 | ₩43,353 | ₩44,114 | ₩43,112 | ₩44,047 | +1.60% | 9.2만 |
|---|
| 2026.05.20 | ₩42,631 | ₩43,807 | ₩42,618 | ₩43,740 | +2.60% | 10.7만 |
|---|
| 2026.05.19 | ₩42,337 | ₩43,299 | ₩42,337 | ₩42,711 | +0.88% | 6.8만 |
|---|
| 2026.05.18 | ₩42,351 | ₩43,032 | ₩42,017 | ₩42,885 | +1.26% | 5.8만 |
|---|
| 2026.05.15 | ₩43,299 | ₩43,660 | ₩42,324 | ₩42,685 | -1.42% | 9.1만 |
|---|
| 2026.05.14 | ₩43,112 | ₩43,793 | ₩42,965 | ₩43,299 | +0.43% | 7.6만 |
|---|
| 2026.05.13 | ₩43,299 | ₩43,606 | ₩42,805 | ₩42,805 | -1.14% | 7.2만 |
|---|
| 2026.05.12 | ₩43,980 | ₩43,980 | ₩43,019 | ₩43,646 | -0.76% | 7.7만 |
|---|
| 2026.05.11 | ₩44,582 | ₩44,582 | ₩43,633 | ₩43,673 | -2.04% | 6.3만 |
|---|
| 2026.05.08 | ₩44,822 | ₩45,156 | ₩43,860 | ₩44,582 | -0.54% | 5.9만 |
|---|
| 2026.05.07 | ₩44,929 | ₩45,357 | ₩44,622 | ₩44,956 | +0.06% | 8.4만 |
|---|
| 2026.05.06 | ₩44,635 | ₩45,009 | ₩44,448 | ₩44,582 | -0.12% | 9.1만 |
|---|
| 2026.05.05 | ₩43,780 | ₩44,662 | ₩43,753 | ₩44,408 | +1.43% | 8.7만 |
|---|
| 2026.05.04 | ₩45,423 | ₩46,091 | ₩43,299 | ₩43,486 | -4.26% | 13.3만 |
|---|
| 2026.05.01 | ₩43,980 | ₩46,131 | ₩43,980 | ₩45,891 | +4.34% | 13.6만 |
|---|
| 2026.04.30 | ₩44,194 | ₩45,183 | ₩42,618 | ₩44,127 | -0.15% | 12만 |
|---|
| 2026.04.29 | ₩44,061 | ₩44,154 | ₩43,019 | ₩43,553 | -1.15% | 8.8만 |
|---|
| 2026.04.28 | ₩44,395 | ₩44,942 | ₩44,274 | ₩44,475 | +0.18% | 5.9만 |
|---|
| 2026.04.27 | ₩43,834 | ₩45,023 | ₩43,807 | ₩44,181 | +0.79% | 9.7만 |
|---|
| 2026.04.24 | ₩43,900 | ₩44,141 | ₩43,566 | ₩43,847 | -0.12% | 7.3만 |
|---|
| 2026.04.23 | ₩44,007 | ₩44,288 | ₩43,753 | ₩44,288 | +0.64% | 6.2만 |
|---|
| 2026.04.22 | ₩43,660 | ₩43,967 | ₩43,005 | ₩43,900 | +0.55% | 8만 |
|---|
| 2026.04.21 | ₩44,087 | ₩44,341 | ₩43,419 | ₩43,807 | -0.64% | 18.6만 |
|---|
| 2026.04.20 | ₩44,488 | ₩44,929 | ₩44,141 | ₩44,168 | -0.72% | 6.7만 |
|---|
| 2026.04.17 | ₩43,874 | ₩45,423 | ₩43,740 | ₩44,595 | +1.64% | 11.1만 |
|---|
| 2026.04.16 | ₩43,620 | ₩43,914 | ₩43,286 | ₩43,526 | -0.21% | 8.9만 |
|---|
| 2026.04.15 | ₩44,381 | ₩44,381 | ₩43,446 | ₩43,753 | -1.41% | 6.2만 |
|---|
| 2026.04.14 | ₩43,940 | ₩44,395 | ₩43,606 | ₩44,141 | +0.46% | 7.6만 |
|---|
| 2026.04.13 | ₩43,887 | ₩44,141 | ₩43,633 | ₩44,127 | +0.55% | 6.6만 |
|---|
| 2026.04.10 | ₩44,328 | ₩44,328 | ₩43,633 | ₩44,087 | -0.54% | 6.2만 |
|---|
| 2026.04.09 | ₩43,433 | ₩44,662 | ₩43,433 | ₩44,421 | +2.28% | 9.9만 |
|---|
| 2026.04.08 | ₩43,860 | ₩44,328 | ₩43,112 | ₩43,687 | -0.40% | 15.3만 |
|---|
| 2026.04.07 | ₩42,324 | ₩43,152 | ₩42,083 | ₩42,765 | +1.04% | 7.7만 |
|---|
| 2026.04.06 | ₩41,910 | ₩42,604 | ₩41,749 | ₩42,457 | +1.31% | 7.1만 |
|---|
| 2026.04.02 | ₩41,455 | ₩42,190 | ₩41,228 | ₩42,123 | +1.61% | 6.2만 |
|---|
| 2026.04.01 | ₩41,696 | ₩42,297 | ₩41,549 | ₩41,976 | +0.67% | 7.1만 |
|---|
| 2026.03.31 | ₩41,268 | ₩41,709 | ₩40,961 | ₩41,536 | +0.65% | 11.1만 |
|---|
| 2026.03.30 | ₩40,948 | ₩41,215 | ₩40,814 | ₩40,975 | +0.07% | 9.5만 |
|---|
| 2026.03.27 | ₩41,041 | ₩41,081 | ₩40,600 | ₩40,614 | -1.04% | 8.5만 |
|---|
| 2026.03.26 | ₩40,868 | ₩41,602 | ₩40,868 | ₩41,389 | +1.27% | 8.6만 |
|---|
| 2026.03.25 | ₩41,482 | ₩41,830 | ₩40,948 | ₩41,121 | -0.87% | 7.6만 |
|---|
| 2026.03.24 | ₩40,747 | ₩41,669 | ₩40,747 | ₩41,108 | +0.89% | 10.1만 |
|---|
| 2026.03.23 | ₩41,108 | ₩42,123 | ₩40,854 | ₩41,108 | 0.00% | 17.7만 |
|---|
| 2026.03.20 | ₩40,200 | ₩40,347 | ₩39,692 | ₩40,213 | +0.03% | 41만 |
|---|
| 2026.03.19 | ₩39,411 | ₩40,574 | ₩39,411 | ₩40,066 | +1.66% | 11.3만 |
|---|
| 2026.03.18 | ₩39,679 | ₩39,959 | ₩39,478 | ₩39,598 | -0.20% | 13.3만 |
|---|
| 2026.03.17 | ₩40,707 | ₩41,028 | ₩39,879 | ₩39,999 | -1.74% | 11.5만 |
|---|
| 2026.03.16 | ₩40,266 | ₩40,694 | ₩40,066 | ₩40,373 | +0.27% | 7.5만 |
|---|
| 2026.03.13 | ₩40,119 | ₩40,146 | ₩39,385 | ₩39,973 | -0.37% | 9.8만 |
|---|
| 2026.03.12 | ₩39,051 | ₩40,013 | ₩38,797 | ₩39,866 | +2.09% | 8.6만 |
|---|
| 2026.03.11 | ₩40,280 | ₩40,787 | ₩39,572 | ₩39,826 | -1.13% | 10.7만 |
|---|
| 2026.03.10 | ₩40,413 | ₩41,442 | ₩39,973 | ₩40,453 | +0.10% | 11.1만 |
|---|
| 2026.03.09 | ₩40,133 | ₩40,614 | ₩38,917 | ₩40,574 | +1.10% | 17.2만 |
|---|
| 2026.03.06 | ₩40,574 | ₩41,001 | ₩40,133 | ₩40,828 | +0.63% | 12.7만 |
|---|
| 2026.03.05 | ₩42,070 | ₩42,297 | ₩41,469 | ₩41,709 | -0.86% | 13.2만 |
|---|
| 2026.03.04 | ₩42,471 | ₩42,845 | ₩42,204 | ₩42,484 | +0.03% | 10.6만 |
|---|
| 2026.03.03 | ₩41,656 | ₩42,564 | ₩41,295 | ₩42,364 | +1.70% | 11.2만 |
|---|
| 2026.03.02 | ₩41,362 | ₩42,658 | ₩40,934 | ₩42,431 | +2.58% | 14.5만 |
|---|
| 2026.02.27 | ₩42,244 | ₩42,751 | ₩41,415 | ₩41,843 | -0.95% | 15.9만 |
|---|
| 2026.02.26 | ₩43,085 | ₩43,860 | ₩42,818 | ₩43,059 | -0.06% | 11.2만 |
|---|
| 2026.02.25 | ₩42,337 | ₩43,125 | ₩42,204 | ₩43,032 | +1.64% | 9.5만 |
|---|
| 2026.02.24 | ₩42,083 | ₩42,177 | ₩41,683 | ₩42,083 | 0.00% | 9.5만 |
|---|
| 2026.02.23 | ₩43,847 | ₩43,980 | ₩41,749 | ₩42,030 | -4.14% | 15.8만 |
|---|
| 2026.02.20 | ₩43,406 | ₩43,967 | ₩43,072 | ₩43,860 | +1.05% | 11.1만 |
|---|
| 2026.02.19 | ₩43,326 | ₩43,580 | ₩42,965 | ₩43,393 | +0.15% | 9.6만 |
|---|
| 2026.02.18 | ₩44,168 | ₩45,089 | ₩43,874 | ₩43,954 | -0.48% | 11만 |
|---|
| 2026.02.17 | ₩44,248 | ₩44,608 | ₩43,954 | ₩44,101 | -0.33% | 10.2만 |
|---|
| 2026.02.13 | ₩44,194 | ₩44,355 | ₩43,486 | ₩44,141 | -0.12% | 7만 |
|---|
| 2026.02.12 | ₩44,381 | ₩44,421 | ₩43,259 | ₩44,061 | -0.72% | 12만 |
|---|
| 2026.02.11 | ₩44,782 | ₩45,089 | ₩43,900 | ₩44,061 | -1.61% | 13만 |
|---|
| 2026.02.10 | ₩44,929 | ₩45,236 | ₩44,341 | ₩44,488 | -0.98% | 10.3만 |
|---|
| 2026.02.09 | ₩44,595 | ₩45,236 | ₩44,127 | ₩45,049 | +1.02% | 12.9만 |
|---|
| 2026.02.06 | ₩45,116 | ₩45,357 | ₩44,742 | ₩44,822 | -0.65% | 11.3만 |
|---|
| 2026.02.05 | ₩44,889 | ₩45,410 | ₩44,475 | ₩44,742 | -0.33% | 13.9만 |
|---|
| 2026.02.04 | ₩44,862 | ₩45,918 | ₩44,862 | ₩44,916 | +0.12% | 20.5만 |
|---|
| 2026.02.03 | ₩44,154 | ₩45,357 | ₩44,074 | ₩44,555 | +0.91% | 14.3만 |
|---|
| 2026.02.02 | ₩43,192 | ₩44,755 | ₩42,992 | ₩44,221 | +2.38% | 13.4만 |
|---|
| 2026.01.30 | ₩42,978 | ₩43,379 | ₩42,364 | ₩43,005 | +0.06% | 18.9만 |
|---|
| 2026.01.29 | ₩42,351 | ₩43,272 | ₩41,923 | ₩43,166 | +1.92% | 16.2만 |
|---|
| 2026.01.28 | ₩43,339 | ₩43,566 | ₩42,872 | ₩43,125 | -0.49% | 15.5만 |
|---|
| 2026.01.27 | ₩43,099 | ₩43,620 | ₩42,631 | ₩43,219 | +0.28% | 7.6만 |
|---|
| 2026.01.26 | ₩43,005 | ₩43,272 | ₩42,404 | ₩43,059 | +0.12% | 9.1만 |
|---|
| 2026.01.23 | ₩44,475 | ₩44,475 | ₩42,751 | ₩43,059 | -3.18% | 10.5만 |
|---|
| 2026.01.22 | ₩44,862 | ₩45,370 | ₩44,395 | ₩44,715 | -0.33% | 16만 |
|---|
| 2026.01.21 | ₩42,858 | ₩44,969 | ₩42,618 | ₩44,742 | +4.40% | 21.7만 |
|---|
| 2026.01.20 | ₩42,591 | ₩42,965 | ₩42,310 | ₩42,538 | -0.13% | 8.4만 |
|---|
| 2026.01.16 | ₩43,580 | ₩43,580 | ₩42,885 | ₩43,112 | -1.07% | 10.2만 |
|---|
| 2026.01.15 | ₩42,391 | ₩43,646 | ₩42,297 | ₩43,246 | +2.02% | 13.8만 |
|---|
| 2026.01.14 | ₩41,776 | ₩42,551 | ₩41,616 | ₩42,524 | +1.79% | 9.1만 |
|---|
| 2026.01.13 | ₩42,083 | ₩42,244 | ₩41,576 | ₩41,749 | -0.79% | 7.5만 |
|---|
| 2026.01.12 | ₩41,656 | ₩42,150 | ₩41,562 | ₩42,070 | +0.99% | 8.4만 |
|---|
| 2026.01.09 | ₩42,284 | ₩42,631 | ₩41,936 | ₩42,230 | -0.13% | 8.1만 |
|---|
| 2026.01.08 | ₩40,814 | ₩42,457 | ₩40,814 | ₩42,377 | +3.83% | 11.1만 |
|---|
| 2026.01.07 | ₩41,188 | ₩41,188 | ₩40,360 | ₩41,001 | -0.45% | 7.9만 |
|---|
| 2026.01.06 | ₩40,841 | ₩41,309 | ₩40,694 | ₩41,255 | +1.01% | 11.4만 |
|---|
| 2026.01.05 | ₩40,547 | ₩41,736 | ₩40,453 | ₩41,148 | +1.48% | 9.8만 |
|---|
| 2026.01.02 | ₩40,614 | ₩40,747 | ₩40,160 | ₩40,681 | +0.16% | 10.4만 |
|---|
| 2025.12.31 | ₩41,415 | ₩41,415 | ₩40,547 | ₩40,600 | -1.97% | 10.5만 |
|---|
| 2025.12.30 | ₩41,669 | ₩41,669 | ₩41,202 | ₩41,268 | -0.96% | 9만 |
|---|
| 2025.12.29 | ₩41,803 | ₩41,856 | ₩41,482 | ₩41,749 | -0.13% | 9.3만 |
|---|
| 2025.12.26 | ₩41,723 | ₩41,856 | ₩41,415 | ₩41,763 | +0.10% | 6.6만 |
|---|
| 2025.12.24 | ₩41,896 | ₩42,110 | ₩41,616 | ₩41,749 | -0.35% | 5.5만 |
|---|
| 2025.12.23 | ₩42,097 | ₩42,257 | ₩41,870 | ₩41,936 | -0.38% | 9.3만 |
|---|
| 2025.12.22 | ₩42,631 | ₩42,938 | ₩41,870 | ₩42,244 | -0.91% | 11.8만 |
|---|
| 2025.12.19 | ₩43,620 | ₩43,620 | ₩42,391 | ₩42,818 | -1.84% | 41.5만 |
|---|
| 2025.12.18 | ₩43,259 | ₩43,459 | ₩42,912 | ₩43,286 | +0.06% | 8.9만 |
|---|
| 2025.12.17 | ₩42,564 | ₩43,219 | ₩42,564 | ₩42,952 | +0.91% | 11만 |
|---|
| 2025.12.16 | ₩43,112 | ₩43,299 | ₩42,404 | ₩42,671 | -1.02% | 14.9만 |
|---|
| 2025.12.15 | ₩43,019 | ₩43,232 | ₩42,751 | ₩42,992 | -0.06% | 10.1만 |
|---|
| 2025.12.12 | ₩43,219 | ₩43,219 | ₩42,511 | ₩42,738 | -1.11% | 10.1만 |
|---|
| 2025.12.11 | ₩42,337 | ₩43,005 | ₩42,003 | ₩42,912 | +1.36% | 12.5만 |
|---|
| 2025.12.10 | ₩41,001 | ₩42,644 | ₩41,001 | ₩42,257 | +3.06% | 24.4만 |
|---|
| 2025.12.09 | ₩41,135 | ₩41,656 | ₩41,028 | ₩41,135 | 0.00% | 12.1만 |
|---|
| 2025.12.08 | ₩41,215 | ₩41,309 | ₩40,079 | ₩41,041 | -0.42% | 10.5만 |
|---|
| 2025.12.05 | ₩40,387 | ₩41,135 | ₩40,347 | ₩40,801 | +1.03% | 16.5만 |
|---|
| 2025.12.04 | ₩40,747 | ₩41,282 | ₩40,226 | ₩40,681 | -0.16% | 11.3만 |
|---|
| 2025.12.03 | ₩40,240 | ₩40,894 | ₩40,240 | ₩40,881 | +1.59% | 11.8만 |
|---|
| 2025.12.02 | ₩40,119 | ₩40,387 | ₩39,745 | ₩40,053 | -0.17% | 10.1만 |
|---|
| 2025.12.01 | ₩39,064 | ₩40,160 | ₩38,957 | ₩40,079 | +2.60% | 24만 |
|---|
| 2025.11.28 | ₩39,251 | ₩39,411 | ₩39,104 | ₩39,184 | -0.17% | 7.5만 |
|---|
| 2025.11.26 | ₩39,358 | ₩39,932 | ₩39,144 | ₩39,291 | -0.17% | 32.5만 |
|---|
| 2025.11.25 | ₩38,930 | ₩40,013 | ₩38,930 | ₩39,679 | +1.92% | 16만 |
|---|
| 2025.11.24 | ₩38,730 | ₩38,904 | ₩38,396 | ₩38,717 | -0.03% | 23.1만 |
|---|
| 2025.11.21 | ₩37,982 | ₩39,198 | ₩37,715 | ₩38,944 | +2.53% | 19.1만 |
|---|
| 2025.11.20 | ₩37,875 | ₩38,516 | ₩37,768 | ₩37,782 | -0.25% | 14.3만 |
|---|
| 2025.11.19 | ₩37,728 | ₩38,156 | ₩37,661 | ₩38,022 | +0.78% | 13만 |
|---|
| 2025.11.18 | ₩37,581 | ₩38,530 | ₩37,461 | ₩37,635 | +0.14% | 12.3만 |
|---|
| 2025.11.17 | ₩38,343 | ₩38,703 | ₩37,528 | ₩37,528 | -2.13% | 15.8만 |
|---|
| 2025.11.14 | ₩38,396 | ₩38,677 | ₩37,875 | ₩38,530 | +0.35% | 10.7만 |
|---|
| 2025.11.13 | ₩38,463 | ₩38,797 | ₩38,182 | ₩38,490 | +0.07% | 11.7만 |
|---|
| 2025.11.12 | ₩38,556 | ₩38,743 | ₩38,369 | ₩38,503 | -0.14% | 13.5만 |
|---|
| 2025.11.11 | ₩38,570 | ₩38,824 | ₩38,116 | ₩38,329 | -0.62% | 11.8만 |
|---|
| 2025.11.10 | ₩38,596 | ₩38,997 | ₩38,182 | ₩38,570 | -0.07% | 12.7만 |
|---|
| 2025.11.07 | ₩38,196 | ₩38,516 | ₩37,875 | ₩38,463 | +0.70% | 21.8만 |
|---|
| 2025.11.06 | ₩38,276 | ₩38,971 | ₩38,102 | ₩38,129 | -0.38% | 15.6만 |
|---|
| 2025.11.05 | ₩37,648 | ₩38,543 | ₩37,394 | ₩38,516 | +2.31% | 10.2만 |
|---|
| 2025.11.04 | ₩38,102 | ₩38,303 | ₩37,688 | ₩37,755 | -0.91% | 18.3만 |
|---|
| 2025.11.03 | ₩37,274 | ₩38,383 | ₩36,860 | ₩38,182 | +2.44% | 21.6만 |
|---|
| 2025.10.31 | ₩37,688 | ₩37,902 | ₩37,060 | ₩37,568 | -0.32% | 19.5만 |
|---|
| 2025.10.30 | ₩37,247 | ₩38,009 | ₩37,180 | ₩38,009 | +2.04% | 21.6만 |
|---|
| 2025.10.29 | ₩37,608 | ₩38,303 | ₩37,140 | ₩37,314 | -0.78% | 22.4만 |
|---|
| 2025.10.28 | ₩37,247 | ₩38,276 | ₩37,234 | ₩37,915 | +1.79% | 23.8만 |
|---|
| 2025.10.27 | ₩36,873 | ₩37,554 | ₩36,873 | ₩37,354 | +1.30% | 14.1만 |
|---|
| 2025.10.24 | ₩36,098 | ₩36,980 | ₩36,045 | ₩36,713 | +1.70% | 15.7만 |
|---|
| 2025.10.23 | ₩37,234 | ₩37,234 | ₩36,713 | ₩36,900 | -0.90% | 11.8만 |
|---|
| 2025.10.22 | ₩37,314 | ₩37,661 | ₩37,007 | ₩37,220 | -0.25% | 10.6만 |
|---|
| 2025.10.21 | ₩36,940 | ₩37,314 | ₩36,886 | ₩37,167 | +0.61% | 7만 |
|---|
| 2025.10.20 | ₩36,486 | ₩37,234 | ₩36,486 | ₩37,167 | +1.87% | 10.7만 |
|---|
| 2025.10.17 | ₩35,831 | ₩36,379 | ₩35,524 | ₩36,285 | +1.27% | 15.5만 |
|---|
| 2025.10.16 | ₩36,860 | ₩36,953 | ₩35,163 | ₩35,323 | -4.17% | 19.2만 |
|---|
| 2025.10.15 | ₩38,089 | ₩38,089 | ₩36,993 | ₩37,167 | -2.42% | 10.8만 |
|---|
| 2025.10.14 | ₩36,352 | ₩38,116 | ₩36,352 | ₩37,955 | +4.41% | 9.2만 |
|---|
| 2025.10.13 | ₩36,699 | ₩36,953 | ₩36,138 | ₩36,673 | -0.07% | 12.8만 |
|---|
| 2025.10.10 | ₩37,301 | ₩37,715 | ₩36,205 | ₩36,218 | -2.90% | 14.3만 |
|---|