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 | ₩40,789 | ₩40,789 | ₩40,268 | ₩40,335 | -1.11% | 8.8만 |
| 2026.10.08 | ₩40,254 | ₩40,775 | ₩39,934 | ₩40,695 | +1.09% | 15.5만 |
| 2026.10.07 | ₩39,814 | ₩40,375 | ₩39,520 | ₩40,201 | +0.97% | 17.8만 |
| 2026.10.06 | ₩40,815 | ₩41,069 | ₩40,241 | ₩40,321 | -1.21% | 12.8만 |
| 2026.10.05 | ₩41,149 | ₩41,149 | ₩40,602 | ₩40,642 | -1.23% | 16.2만 |
| 2026.10.02 | ₩41,149 | ₩41,710 | ₩40,922 | ₩41,042 | -0.26% | 12.8만 |
| 2026.10.01 | ₩40,067 | ₩40,815 | ₩39,840 | ₩40,722 | +1.63% | 21.3만 |
| 2026.09.30 | ₩40,602 | ₩40,936 | ₩40,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,174 |
| -1.05% |
| 18.3만 |
| 2026.09.29 | ₩41,149 | ₩41,363 | ₩40,388 | ₩40,535 | -1.49% | 13.1만 |
|---|
| 2026.09.28 | ₩41,590 | ₩41,737 | ₩41,042 | ₩41,069 | -1.25% | 11만 |
|---|
| 2026.09.25 | ₩41,563 | ₩41,857 | ₩41,390 | ₩41,523 | -0.10% | 12.3만 |
|---|
| 2026.09.24 | ₩41,430 | ₩41,430 | ₩40,855 | ₩41,269 | -0.39% | 11.5만 |
|---|
| 2026.09.23 | ₩41,817 | ₩41,951 | ₩40,976 | ₩41,016 | -1.92% | 16.3만 |
|---|
| 2026.09.22 | ₩42,471 | ₩42,512 | ₩41,630 | ₩41,630 | -1.98% | 16.9만 |
|---|
| 2026.09.21 | ₩42,151 | ₩42,565 | ₩41,790 | ₩42,097 | -0.13% | 17.6만 |
|---|
| 2026.09.18 | ₩41,924 | ₩42,178 | ₩41,577 | ₩42,004 | +0.19% | 32.2만 |
|---|
| 2026.09.17 | ₩42,779 | ₩43,153 | ₩42,097 | ₩42,124 | -1.53% | 9.2만 |
|---|
| 2026.09.16 | ₩42,445 | ₩42,885 | ₩41,764 | ₩42,338 | -0.25% | 14.5만 |
|---|
| 2026.09.15 | ₩42,752 | ₩43,193 | ₩42,284 | ₩42,498 | -0.59% | 19.3만 |
|---|
| 2026.09.14 | ₩43,166 | ₩44,408 | ₩42,672 | ₩42,966 | -0.46% | 12.5만 |
|---|
| 2026.09.11 | ₩43,326 | ₩43,607 | ₩42,405 | ₩42,832 | -1.14% | 8.2만 |
|---|
| 2026.09.10 | ₩42,552 | ₩42,979 | ₩42,298 | ₩42,859 | +0.72% | 7.7만 |
|---|
| 2026.09.09 | ₩43,206 | ₩43,206 | ₩42,512 | ₩42,618 | -1.36% | 11.9만 |
|---|
| 2026.09.08 | ₩43,500 | ₩44,074 | ₩42,885 | ₩42,939 | -1.29% | 10.4만 |
|---|
| 2026.09.04 | ₩43,326 | ₩43,874 | ₩43,246 | ₩43,847 | +1.20% | 10만 |
|---|
| 2026.09.03 | ₩43,126 | ₩43,794 | ₩43,113 | ₩43,326 | +0.46% | 11.3만 |
|---|
| 2026.09.02 | ₩42,178 | ₩43,273 | ₩42,111 | ₩42,819 | +1.52% | 13.4만 |
|---|
| 2026.09.01 | ₩42,311 | ₩42,325 | ₩41,884 | ₩41,964 | -0.82% | 13.8만 |
|---|
| 2026.08.31 | ₩42,552 | ₩42,552 | ₩41,991 | ₩42,151 | -0.94% | 9.1만 |
|---|
| 2026.08.28 | ₩42,739 | ₩42,845 | ₩42,351 | ₩42,578 | -0.38% | 9만 |
|---|
| 2026.08.27 | ₩42,485 | ₩42,605 | ₩41,910 | ₩42,578 | +0.22% | 11.5만 |
|---|
| 2026.08.26 | ₩42,952 | ₩42,952 | ₩42,592 | ₩42,819 | -0.31% | 12.6만 |
|---|
| 2026.08.25 | ₩42,992 | ₩42,992 | ₩42,271 | ₩42,618 | -0.87% | 9.5만 |
|---|
| 2026.08.24 | ₩42,832 | ₩43,353 | ₩42,632 | ₩42,819 | -0.03% | 11.8만 |
|---|
| 2026.08.21 | ₩42,926 | ₩43,233 | ₩42,471 | ₩42,832 | -0.22% | 11.1만 |
|---|
| 2026.08.20 | ₩42,632 | ₩42,779 | ₩42,191 | ₩42,698 | +0.16% | 14.1만 |
|---|
| 2026.08.19 | ₩43,620 | ₩43,954 | ₩42,792 | ₩43,153 | -1.07% | 16.3만 |
|---|
| 2026.08.18 | ₩44,034 | ₩44,034 | ₩43,353 | ₩43,446 | -1.33% | 7.9만 |
|---|
| 2026.08.17 | ₩44,114 | ₩44,395 | ₩43,633 | ₩43,700 | -0.94% | 12만 |
|---|
| 2026.08.14 | ₩44,034 | ₩44,395 | ₩43,874 | ₩44,181 | +0.33% | 11.3만 |
|---|
| 2026.08.13 | ₩44,074 | ₩44,502 | ₩43,874 | ₩44,101 | +0.06% | 10.7만 |
|---|
| 2026.08.12 | ₩43,353 | ₩43,941 | ₩43,353 | ₩43,860 | +1.17% | 12.3만 |
|---|
| 2026.08.11 | ₩42,912 | ₩43,580 | ₩42,845 | ₩43,259 | +0.81% | 10만 |
|---|
| 2026.08.10 | ₩43,099 | ₩43,340 | ₩42,592 | ₩42,685 | -0.96% | 9.7만 |
|---|
| 2026.08.07 | ₩43,620 | ₩44,034 | ₩43,166 | ₩43,326 | -0.67% | 11.7만 |
|---|
| 2026.08.06 | ₩44,061 | ₩44,194 | ₩43,433 | ₩43,620 | -1.00% | 12.3만 |
|---|
| 2026.08.05 | ₩43,967 | ₩44,568 | ₩43,607 | ₩43,660 | -0.70% | 14.1만 |
|---|
| 2026.08.04 | ₩43,633 | ₩44,007 | ₩43,139 | ₩43,834 | +0.46% | 12.4만 |
|---|
| 2026.08.03 | ₩43,620 | ₩44,208 | ₩43,446 | ₩43,620 | 0.00% | 12.2만 |
|---|
| 2026.07.31 | ₩43,326 | ₩43,500 | ₩42,565 | ₩43,420 | +0.22% | 12.6만 |
|---|
| 2026.07.30 | ₩43,567 | ₩43,714 | ₩43,019 | ₩43,086 | -1.10% | 11.1만 |
|---|
| 2026.07.29 | ₩43,567 | ₩43,941 | ₩43,099 | ₩43,246 | -0.74% | 13.1만 |
|---|
| 2026.07.28 | ₩43,206 | ₩44,194 | ₩42,939 | ₩43,714 | +1.17% | 13.3만 |
|---|
| 2026.07.27 | ₩44,007 | ₩45,423 | ₩42,284 | ₩43,353 | -1.49% | 43.3만 |
|---|
| 2026.07.24 | ₩46,078 | ₩46,492 | ₩45,263 | ₩45,690 | -0.84% | 24.3만 |
|---|
| 2026.07.23 | ₩45,143 | ₩45,690 | ₩44,835 | ₩45,530 | +0.86% | 13.7만 |
|---|
| 2026.07.22 | ₩46,371 | ₩46,492 | ₩45,396 | ₩45,717 | -1.41% | 11만 |
|---|
| 2026.07.21 | ₩46,051 | ₩46,398 | ₩45,557 | ₩46,331 | +0.61% | 14.7만 |
|---|
| 2026.07.20 | ₩46,411 | ₩46,745 | ₩45,850 | ₩46,131 | -0.60% | 10.9만 |
|---|
| 2026.07.17 | ₩47,239 | ₩47,653 | ₩46,198 | ₩46,532 | -1.50% | 19.2만 |
|---|
| 2026.07.16 | ₩46,812 | ₩48,348 | ₩46,812 | ₩47,734 | +1.97% | 17.8만 |
|---|
| 2026.07.15 | ₩46,104 | ₩46,999 | ₩46,104 | ₩46,572 | +1.01% | 13.9만 |
|---|
| 2026.07.14 | ₩46,278 | ₩46,612 | ₩45,824 | ₩45,891 | -0.84% | 9.9만 |
|---|
| 2026.07.13 | ₩46,091 | ₩46,518 | ₩45,877 | ₩46,264 | +0.38% | 9.1만 |
|---|
| 2026.07.10 | ₩45,650 | ₩46,144 | ₩45,650 | ₩45,877 | +0.50% | 8.4만 |
|---|
| 2026.07.09 | ₩45,276 | ₩45,824 | ₩45,276 | ₩45,824 | +1.21% | 13만 |
|---|
| 2026.07.08 | ₩46,078 | ₩46,078 | ₩44,662 | ₩45,129 | -2.06% | 10.6만 |
|---|
| 2026.07.07 | ₩46,385 | ₩46,518 | ₩45,944 | ₩46,171 | -0.46% | 11.4만 |
|---|
| 2026.07.06 | ₩46,492 | ₩46,999 | ₩45,891 | ₩46,198 | -0.63% | 13.3만 |
|---|
| 2026.07.02 | ₩47,707 | ₩47,760 | ₩46,612 | ₩46,612 | -2.30% | 11.5만 |
|---|
| 2026.07.01 | ₩47,266 | ₩47,747 | ₩46,785 | ₩47,560 | +0.62% | 13.7만 |
|---|
| 2026.06.30 | ₩46,465 | ₩47,079 | ₩46,224 | ₩46,999 | +1.15% | 11.1만 |
|---|
| 2026.06.29 | ₩46,371 | ₩46,812 | ₩46,211 | ₩46,612 | +0.52% | 17만 |
|---|
| 2026.06.26 | ₩47,146 | ₩47,253 | ₩46,451 | ₩46,852 | -0.62% | 61.6만 |
|---|
| 2026.06.25 | ₩46,278 | ₩47,106 | ₩46,278 | ₩46,919 | +1.39% | 11.1만 |
|---|
| 2026.06.24 | ₩45,917 | ₩46,919 | ₩45,917 | ₩46,612 | +1.51% | 14.9만 |
|---|
| 2026.06.23 | ₩45,276 | ₩46,211 | ₩45,209 | ₩46,064 | +1.74% | 12.2만 |
|---|
| 2026.06.22 | ₩44,929 | ₩45,650 | ₩44,875 | ₩45,116 | +0.42% | 12.8만 |
|---|
| 2026.06.18 | ₩44,368 | ₩46,411 | ₩43,740 | ₩44,916 | +1.23% | 29.1만 |
|---|
| 2026.06.17 | ₩45,009 | ₩45,276 | ₩43,700 | ₩44,274 | -1.63% | 10만 |
|---|
| 2026.06.16 | ₩45,677 | ₩46,411 | ₩44,889 | ₩45,249 | -0.94% | 12.6만 |
|---|
| 2026.06.15 | ₩45,850 | ₩46,345 | ₩45,129 | ₩45,156 | -1.51% | 8.6만 |
|---|
| 2026.06.12 | ₩45,744 | ₩46,078 | ₩43,406 | ₩45,984 | +0.53% | 12.4만 |
|---|
| 2026.06.11 | ₩45,610 | ₩45,677 | ₩44,916 | ₩45,436 | -0.38% | 10만 |
|---|
| 2026.06.10 | ₩45,209 | ₩45,744 | ₩44,702 | ₩45,276 | +0.15% | 10만 |
|---|
| 2026.06.09 | ₩44,582 | ₩45,744 | ₩44,582 | ₩44,942 | +0.81% | 10.8만 |
|---|
| 2026.06.08 | ₩44,648 | ₩44,662 | ₩42,912 | ₩44,154 | -1.11% | 7.3만 |
|---|
| 2026.06.05 | ₩44,021 | ₩44,795 | ₩43,820 | ₩44,274 | +0.58% | 9.1만 |
|---|
| 2026.06.04 | ₩43,206 | ₩44,007 | ₩42,779 | ₩43,981 | +1.79% | 9.6만 |
|---|
| 2026.06.03 | ₩43,660 | ₩43,660 | ₩42,351 | ₩42,365 | -2.97% | 9.2만 |
|---|
| 2026.06.02 | ₩43,179 | ₩43,927 | ₩43,179 | ₩43,767 | +1.36% | 5.8만 |
|---|
| 2026.06.01 | ₩43,540 | ₩44,087 | ₩42,872 | ₩43,513 | -0.06% | 9.4만 |
|---|
| 2026.05.29 | ₩44,301 | ₩44,341 | ₩43,567 | ₩43,754 | -1.24% | 7.8만 |
|---|
| 2026.05.28 | ₩43,847 | ₩44,128 | ₩43,353 | ₩44,128 | +0.64% | 5.3만 |
|---|
| 2026.05.27 | ₩44,288 | ₩44,542 | ₩43,727 | ₩43,914 | -0.84% | 7.3만 |
|---|
| 2026.05.26 | ₩43,740 | ₩44,528 | ₩43,740 | ₩44,034 | +0.67% | 6.5만 |
|---|
| 2026.05.22 | ₩44,208 | ₩44,288 | ₩43,647 | ₩43,727 | -1.09% | 5.7만 |
|---|
| 2026.05.21 | ₩43,340 | ₩44,101 | ₩43,099 | ₩44,034 | +1.60% | 9.2만 |
|---|
| 2026.05.20 | ₩42,618 | ₩43,794 | ₩42,605 | ₩43,727 | +2.60% | 10.7만 |
|---|
| 2026.05.19 | ₩42,325 | ₩43,286 | ₩42,325 | ₩42,698 | +0.88% | 6.8만 |
|---|
| 2026.05.18 | ₩42,338 | ₩43,019 | ₩42,004 | ₩42,872 | +1.26% | 5.8만 |
|---|
| 2026.05.15 | ₩43,286 | ₩43,647 | ₩42,311 | ₩42,672 | -1.42% | 9.1만 |
|---|
| 2026.05.14 | ₩43,099 | ₩43,780 | ₩42,952 | ₩43,286 | +0.43% | 7.6만 |
|---|
| 2026.05.13 | ₩43,286 | ₩43,593 | ₩42,792 | ₩42,792 | -1.14% | 7.2만 |
|---|
| 2026.05.12 | ₩43,967 | ₩43,967 | ₩43,006 | ₩43,633 | -0.76% | 7.7만 |
|---|
| 2026.05.11 | ₩44,568 | ₩44,568 | ₩43,620 | ₩43,660 | -2.04% | 6.3만 |
|---|
| 2026.05.08 | ₩44,809 | ₩45,143 | ₩43,847 | ₩44,568 | -0.54% | 5.9만 |
|---|
| 2026.05.07 | ₩44,916 | ₩45,343 | ₩44,608 | ₩44,942 | +0.06% | 8.4만 |
|---|
| 2026.05.06 | ₩44,622 | ₩44,996 | ₩44,435 | ₩44,568 | -0.12% | 9.1만 |
|---|
| 2026.05.05 | ₩43,767 | ₩44,648 | ₩43,740 | ₩44,395 | +1.43% | 8.7만 |
|---|
| 2026.05.04 | ₩45,410 | ₩46,078 | ₩43,286 | ₩43,473 | -4.26% | 13.3만 |
|---|
| 2026.05.01 | ₩43,967 | ₩46,118 | ₩43,967 | ₩45,877 | +4.34% | 13.6만 |
|---|
| 2026.04.30 | ₩44,181 | ₩45,169 | ₩42,605 | ₩44,114 | -0.15% | 12만 |
|---|
| 2026.04.29 | ₩44,047 | ₩44,141 | ₩43,006 | ₩43,540 | -1.15% | 8.8만 |
|---|
| 2026.04.28 | ₩44,381 | ₩44,929 | ₩44,261 | ₩44,461 | +0.18% | 5.9만 |
|---|
| 2026.04.27 | ₩43,820 | ₩45,009 | ₩43,794 | ₩44,168 | +0.79% | 9.7만 |
|---|
| 2026.04.24 | ₩43,887 | ₩44,128 | ₩43,553 | ₩43,834 | -0.12% | 7.3만 |
|---|
| 2026.04.23 | ₩43,994 | ₩44,274 | ₩43,740 | ₩44,274 | +0.64% | 6.2만 |
|---|
| 2026.04.22 | ₩43,647 | ₩43,954 | ₩42,992 | ₩43,887 | +0.55% | 8만 |
|---|
| 2026.04.21 | ₩44,074 | ₩44,328 | ₩43,406 | ₩43,794 | -0.64% | 18.6만 |
|---|
| 2026.04.20 | ₩44,475 | ₩44,916 | ₩44,128 | ₩44,154 | -0.72% | 6.7만 |
|---|
| 2026.04.17 | ₩43,860 | ₩45,410 | ₩43,727 | ₩44,582 | +1.64% | 11.1만 |
|---|
| 2026.04.16 | ₩43,607 | ₩43,901 | ₩43,273 | ₩43,513 | -0.21% | 8.9만 |
|---|
| 2026.04.15 | ₩44,368 | ₩44,368 | ₩43,433 | ₩43,740 | -1.41% | 6.2만 |
|---|
| 2026.04.14 | ₩43,927 | ₩44,381 | ₩43,593 | ₩44,128 | +0.46% | 7.6만 |
|---|
| 2026.04.13 | ₩43,874 | ₩44,128 | ₩43,620 | ₩44,114 | +0.55% | 6.6만 |
|---|
| 2026.04.10 | ₩44,315 | ₩44,315 | ₩43,620 | ₩44,074 | -0.54% | 6.2만 |
|---|
| 2026.04.09 | ₩43,420 | ₩44,648 | ₩43,420 | ₩44,408 | +2.28% | 9.9만 |
|---|
| 2026.04.08 | ₩43,847 | ₩44,315 | ₩43,099 | ₩43,673 | -0.40% | 15.3만 |
|---|
| 2026.04.07 | ₩42,311 | ₩43,139 | ₩42,071 | ₩42,752 | +1.04% | 7.7만 |
|---|
| 2026.04.06 | ₩41,897 | ₩42,592 | ₩41,737 | ₩42,445 | +1.31% | 7.1만 |
|---|
| 2026.04.02 | ₩41,443 | ₩42,178 | ₩41,216 | ₩42,111 | +1.61% | 6.2만 |
|---|
| 2026.04.01 | ₩41,683 | ₩42,284 | ₩41,537 | ₩41,964 | +0.67% | 7.1만 |
|---|
| 2026.03.31 | ₩41,256 | ₩41,697 | ₩40,949 | ₩41,523 | +0.65% | 11.1만 |
|---|
| 2026.03.30 | ₩40,936 | ₩41,203 | ₩40,802 | ₩40,962 | +0.07% | 9.5만 |
|---|
| 2026.03.27 | ₩41,029 | ₩41,069 | ₩40,588 | ₩40,602 | -1.04% | 8.5만 |
|---|
| 2026.03.26 | ₩40,855 | ₩41,590 | ₩40,855 | ₩41,376 | +1.27% | 8.6만 |
|---|
| 2026.03.25 | ₩41,470 | ₩41,817 | ₩40,936 | ₩41,109 | -0.87% | 7.6만 |
|---|
| 2026.03.24 | ₩40,735 | ₩41,657 | ₩40,735 | ₩41,096 | +0.89% | 10.1만 |
|---|
| 2026.03.23 | ₩41,096 | ₩42,111 | ₩40,842 | ₩41,096 | 0.00% | 17.7만 |
|---|
| 2026.03.20 | ₩40,188 | ₩40,335 | ₩39,680 | ₩40,201 | +0.03% | 41만 |
|---|
| 2026.03.19 | ₩39,400 | ₩40,562 | ₩39,400 | ₩40,054 | +1.66% | 11.3만 |
|---|
| 2026.03.18 | ₩39,667 | ₩39,947 | ₩39,466 | ₩39,587 | -0.20% | 13.3만 |
|---|
| 2026.03.17 | ₩40,695 | ₩41,016 | ₩39,867 | ₩39,987 | -1.74% | 11.5만 |
|---|
| 2026.03.16 | ₩40,254 | ₩40,682 | ₩40,054 | ₩40,361 | +0.27% | 7.5만 |
|---|
| 2026.03.13 | ₩40,107 | ₩40,134 | ₩39,373 | ₩39,961 | -0.37% | 9.8만 |
|---|
| 2026.03.12 | ₩39,039 | ₩40,001 | ₩38,785 | ₩39,854 | +2.09% | 8.6만 |
|---|
| 2026.03.11 | ₩40,268 | ₩40,775 | ₩39,560 | ₩39,814 | -1.13% | 10.7만 |
|---|
| 2026.03.10 | ₩40,401 | ₩41,430 | ₩39,961 | ₩40,441 | +0.10% | 11.1만 |
|---|
| 2026.03.09 | ₩40,121 | ₩40,602 | ₩38,905 | ₩40,562 | +1.10% | 17.2만 |
|---|
| 2026.03.06 | ₩40,562 | ₩40,989 | ₩40,121 | ₩40,815 | +0.63% | 12.7만 |
|---|
| 2026.03.05 | ₩42,057 | ₩42,284 | ₩41,456 | ₩41,697 | -0.86% | 13.2만 |
|---|
| 2026.03.04 | ₩42,458 | ₩42,832 | ₩42,191 | ₩42,471 | +0.03% | 10.6만 |
|---|
| 2026.03.03 | ₩41,643 | ₩42,552 | ₩41,283 | ₩42,351 | +1.70% | 11.2만 |
|---|
| 2026.03.02 | ₩41,350 | ₩42,645 | ₩40,922 | ₩42,418 | +2.58% | 14.5만 |
|---|
| 2026.02.27 | ₩42,231 | ₩42,739 | ₩41,403 | ₩41,830 | -0.95% | 15.9만 |
|---|
| 2026.02.26 | ₩43,072 | ₩43,847 | ₩42,805 | ₩43,046 | -0.06% | 11.2만 |
|---|
| 2026.02.25 | ₩42,325 | ₩43,113 | ₩42,191 | ₩43,019 | +1.64% | 9.5만 |
|---|
| 2026.02.24 | ₩42,071 | ₩42,164 | ₩41,670 | ₩42,071 | 0.00% | 9.5만 |
|---|
| 2026.02.23 | ₩43,834 | ₩43,967 | ₩41,737 | ₩42,017 | -4.14% | 15.8만 |
|---|
| 2026.02.20 | ₩43,393 | ₩43,954 | ₩43,059 | ₩43,847 | +1.05% | 11.1만 |
|---|
| 2026.02.19 | ₩43,313 | ₩43,567 | ₩42,952 | ₩43,380 | +0.15% | 9.6만 |
|---|
| 2026.02.18 | ₩44,154 | ₩45,076 | ₩43,860 | ₩43,941 | -0.48% | 11만 |
|---|
| 2026.02.17 | ₩44,234 | ₩44,595 | ₩43,941 | ₩44,087 | -0.33% | 10.2만 |
|---|
| 2026.02.13 | ₩44,181 | ₩44,341 | ₩43,473 | ₩44,128 | -0.12% | 7만 |
|---|
| 2026.02.12 | ₩44,368 | ₩44,408 | ₩43,246 | ₩44,047 | -0.72% | 12만 |
|---|
| 2026.02.11 | ₩44,769 | ₩45,076 | ₩43,887 | ₩44,047 | -1.61% | 13만 |
|---|
| 2026.02.10 | ₩44,916 | ₩45,223 | ₩44,328 | ₩44,475 | -0.98% | 10.3만 |
|---|
| 2026.02.09 | ₩44,582 | ₩45,223 | ₩44,114 | ₩45,036 | +1.02% | 12.9만 |
|---|
| 2026.02.06 | ₩45,103 | ₩45,343 | ₩44,729 | ₩44,809 | -0.65% | 11.3만 |
|---|
| 2026.02.05 | ₩44,875 | ₩45,396 | ₩44,461 | ₩44,729 | -0.33% | 13.9만 |
|---|
| 2026.02.04 | ₩44,849 | ₩45,904 | ₩44,849 | ₩44,902 | +0.12% | 20.5만 |
|---|
| 2026.02.03 | ₩44,141 | ₩45,343 | ₩44,061 | ₩44,542 | +0.91% | 14.3만 |
|---|
| 2026.02.02 | ₩43,179 | ₩44,742 | ₩42,979 | ₩44,208 | +2.38% | 13.4만 |
|---|
| 2026.01.30 | ₩42,966 | ₩43,366 | ₩42,351 | ₩42,992 | +0.06% | 18.9만 |
|---|
| 2026.01.29 | ₩42,338 | ₩43,259 | ₩41,910 | ₩43,153 | +1.92% | 16.2만 |
|---|
| 2026.01.28 | ₩43,326 | ₩43,553 | ₩42,859 | ₩43,113 | -0.49% | 15.5만 |
|---|
| 2026.01.27 | ₩43,086 | ₩43,607 | ₩42,618 | ₩43,206 | +0.28% | 7.6만 |
|---|
| 2026.01.26 | ₩42,992 | ₩43,259 | ₩42,391 | ₩43,046 | +0.12% | 9.1만 |
|---|
| 2026.01.23 | ₩44,461 | ₩44,461 | ₩42,739 | ₩43,046 | -3.18% | 10.5만 |
|---|
| 2026.01.22 | ₩44,849 | ₩45,356 | ₩44,381 | ₩44,702 | -0.33% | 16만 |
|---|
| 2026.01.21 | ₩42,845 | ₩44,956 | ₩42,605 | ₩44,729 | +4.40% | 21.7만 |
|---|
| 2026.01.20 | ₩42,578 | ₩42,952 | ₩42,298 | ₩42,525 | -0.13% | 8.4만 |
|---|
| 2026.01.16 | ₩43,567 | ₩43,567 | ₩42,872 | ₩43,099 | -1.07% | 10.2만 |
|---|
| 2026.01.15 | ₩42,378 | ₩43,633 | ₩42,284 | ₩43,233 | +2.02% | 13.8만 |
|---|
| 2026.01.14 | ₩41,764 | ₩42,538 | ₩41,603 | ₩42,512 | +1.79% | 9.1만 |
|---|
| 2026.01.13 | ₩42,071 | ₩42,231 | ₩41,563 | ₩41,737 | -0.79% | 7.5만 |
|---|
| 2026.01.12 | ₩41,643 | ₩42,138 | ₩41,550 | ₩42,057 | +0.99% | 8.4만 |
|---|
| 2026.01.09 | ₩42,271 | ₩42,618 | ₩41,924 | ₩42,218 | -0.13% | 8.1만 |
|---|
| 2026.01.08 | ₩40,802 | ₩42,445 | ₩40,802 | ₩42,365 | +3.83% | 11.1만 |
|---|
| 2026.01.07 | ₩41,176 | ₩41,176 | ₩40,348 | ₩40,989 | -0.45% | 7.9만 |
|---|
| 2026.01.06 | ₩40,829 | ₩41,296 | ₩40,682 | ₩41,243 | +1.01% | 11.4만 |
|---|
| 2026.01.05 | ₩40,535 | ₩41,724 | ₩40,441 | ₩41,136 | +1.48% | 9.8만 |
|---|
| 2026.01.02 | ₩40,602 | ₩40,735 | ₩40,148 | ₩40,668 | +0.16% | 10.4만 |
|---|
| 2025.12.31 | ₩41,403 | ₩41,403 | ₩40,535 | ₩40,588 | -1.97% | 10.5만 |
|---|
| 2025.12.30 | ₩41,657 | ₩41,657 | ₩41,189 | ₩41,256 | -0.96% | 9만 |
|---|
| 2025.12.29 | ₩41,790 | ₩41,844 | ₩41,470 | ₩41,737 | -0.13% | 9.3만 |
|---|
| 2025.12.26 | ₩41,710 | ₩41,844 | ₩41,403 | ₩41,750 | +0.10% | 6.6만 |
|---|
| 2025.12.24 | ₩41,884 | ₩42,097 | ₩41,603 | ₩41,737 | -0.35% | 5.5만 |
|---|
| 2025.12.23 | ₩42,084 | ₩42,244 | ₩41,857 | ₩41,924 | -0.38% | 9.3만 |
|---|
| 2025.12.22 | ₩42,618 | ₩42,926 | ₩41,857 | ₩42,231 | -0.91% | 11.8만 |
|---|
| 2025.12.19 | ₩43,607 | ₩43,607 | ₩42,378 | ₩42,805 | -1.84% | 41.5만 |
|---|
| 2025.12.18 | ₩43,246 | ₩43,446 | ₩42,899 | ₩43,273 | +0.06% | 8.9만 |
|---|
| 2025.12.17 | ₩42,552 | ₩43,206 | ₩42,552 | ₩42,939 | +0.91% | 11만 |
|---|
| 2025.12.16 | ₩43,099 | ₩43,286 | ₩42,391 | ₩42,658 | -1.02% | 14.9만 |
|---|
| 2025.12.15 | ₩43,006 | ₩43,219 | ₩42,739 | ₩42,979 | -0.06% | 10.1만 |
|---|
| 2025.12.12 | ₩43,206 | ₩43,206 | ₩42,498 | ₩42,725 | -1.11% | 10.1만 |
|---|
| 2025.12.11 | ₩42,325 | ₩42,992 | ₩41,991 | ₩42,899 | +1.36% | 12.5만 |
|---|
| 2025.12.10 | ₩40,989 | ₩42,632 | ₩40,989 | ₩42,244 | +3.06% | 24.4만 |
|---|
| 2025.12.09 | ₩41,123 | ₩41,643 | ₩41,016 | ₩41,123 | 0.00% | 12.1만 |
|---|
| 2025.12.08 | ₩41,203 | ₩41,296 | ₩40,067 | ₩41,029 | -0.42% | 10.5만 |
|---|
| 2025.12.05 | ₩40,375 | ₩41,123 | ₩40,335 | ₩40,789 | +1.03% | 16.5만 |
|---|
| 2025.12.04 | ₩40,735 | ₩41,269 | ₩40,214 | ₩40,668 | -0.16% | 11.3만 |
|---|
| 2025.12.03 | ₩40,228 | ₩40,882 | ₩40,228 | ₩40,869 | +1.59% | 11.8만 |
|---|
| 2025.12.02 | ₩40,107 | ₩40,375 | ₩39,734 | ₩40,041 | -0.17% | 10.1만 |
|---|
| 2025.12.01 | ₩39,052 | ₩40,148 | ₩38,946 | ₩40,067 | +2.60% | 24만 |
|---|
| 2025.11.28 | ₩39,239 | ₩39,400 | ₩39,092 | ₩39,173 | -0.17% | 7.5만 |
|---|
| 2025.11.26 | ₩39,346 | ₩39,920 | ₩39,132 | ₩39,279 | -0.17% | 32.5만 |
|---|
| 2025.11.25 | ₩38,919 | ₩40,001 | ₩38,919 | ₩39,667 | +1.92% | 16만 |
|---|
| 2025.11.24 | ₩38,718 | ₩38,892 | ₩38,385 | ₩38,705 | -0.03% | 23.1만 |
|---|
| 2025.11.21 | ₩37,971 | ₩39,186 | ₩37,703 | ₩38,932 | +2.53% | 19.1만 |
|---|
| 2025.11.20 | ₩37,864 | ₩38,505 | ₩37,757 | ₩37,770 | -0.25% | 14.3만 |
|---|
| 2025.11.19 | ₩37,717 | ₩38,144 | ₩37,650 | ₩38,011 | +0.78% | 13만 |
|---|
| 2025.11.18 | ₩37,570 | ₩38,518 | ₩37,450 | ₩37,623 | +0.14% | 12.3만 |
|---|
| 2025.11.17 | ₩38,331 | ₩38,692 | ₩37,516 | ₩37,516 | -2.13% | 15.8만 |
|---|
| 2025.11.14 | ₩38,385 | ₩38,665 | ₩37,864 | ₩38,518 | +0.35% | 10.7만 |
|---|
| 2025.11.13 | ₩38,451 | ₩38,785 | ₩38,171 | ₩38,478 | +0.07% | 11.7만 |
|---|
| 2025.11.12 | ₩38,545 | ₩38,732 | ₩38,358 | ₩38,491 | -0.14% | 13.5만 |
|---|
| 2025.11.11 | ₩38,558 | ₩38,812 | ₩38,104 | ₩38,318 | -0.62% | 11.8만 |
|---|
| 2025.11.10 | ₩38,585 | ₩38,986 | ₩38,171 | ₩38,558 | -0.07% | 12.7만 |
|---|
| 2025.11.07 | ₩38,184 | ₩38,505 | ₩37,864 | ₩38,451 | +0.70% | 21.8만 |
|---|
| 2025.11.06 | ₩38,264 | ₩38,959 | ₩38,091 | ₩38,117 | -0.38% | 15.6만 |
|---|
| 2025.11.05 | ₩37,637 | ₩38,531 | ₩37,383 | ₩38,505 | +2.31% | 10.2만 |
|---|
| 2025.11.04 | ₩38,091 | ₩38,291 | ₩37,677 | ₩37,743 | -0.91% | 18.3만 |
|---|
| 2025.11.03 | ₩37,263 | ₩38,371 | ₩36,849 | ₩38,171 | +2.44% | 21.6만 |
|---|
| 2025.10.31 | ₩37,677 | ₩37,890 | ₩37,049 | ₩37,557 | -0.32% | 19.5만 |
|---|
| 2025.10.30 | ₩37,236 | ₩37,997 | ₩37,169 | ₩37,997 | +2.04% | 21.6만 |
|---|
| 2025.10.29 | ₩37,597 | ₩38,291 | ₩37,129 | ₩37,303 | -0.78% | 22.4만 |
|---|
| 2025.10.28 | ₩37,236 | ₩38,264 | ₩37,223 | ₩37,904 | +1.79% | 23.8만 |
|---|
| 2025.10.27 | ₩36,862 | ₩37,543 | ₩36,862 | ₩37,343 | +1.30% | 14.1만 |
|---|
| 2025.10.24 | ₩36,087 | ₩36,969 | ₩36,034 | ₩36,702 | +1.70% | 15.7만 |
|---|
| 2025.10.23 | ₩37,223 | ₩37,223 | ₩36,702 | ₩36,889 | -0.90% | 11.8만 |
|---|
| 2025.10.22 | ₩37,303 | ₩37,650 | ₩36,996 | ₩37,209 | -0.25% | 10.6만 |
|---|
| 2025.10.21 | ₩36,929 | ₩37,303 | ₩36,875 | ₩37,156 | +0.61% | 7만 |
|---|
| 2025.10.20 | ₩36,475 | ₩37,223 | ₩36,475 | ₩37,156 | +1.87% | 10.7만 |
|---|
| 2025.10.17 | ₩35,820 | ₩36,368 | ₩35,513 | ₩36,274 | +1.27% | 15.5만 |
|---|
| 2025.10.16 | ₩36,849 | ₩36,942 | ₩35,152 | ₩35,313 | -4.17% | 19.2만 |
|---|
| 2025.10.15 | ₩38,077 | ₩38,077 | ₩36,982 | ₩37,156 | -2.42% | 10.8만 |
|---|
| 2025.10.14 | ₩36,341 | ₩38,104 | ₩36,341 | ₩37,944 | +4.41% | 9.2만 |
|---|
| 2025.10.13 | ₩36,688 | ₩36,942 | ₩36,127 | ₩36,662 | -0.07% | 12.8만 |
|---|
| 2025.10.10 | ₩37,289 | ₩37,703 | ₩36,194 | ₩36,208 | -2.90% | 14.3만 |
|---|