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 | ₩40,743 | ₩40,743 | ₩40,223 | ₩40,289 | -1.11% | 8.8만 |
| 2026.10.08 | ₩40,209 | ₩40,729 | ₩39,889 | ₩40,649 | +1.09% | 15.5만 |
| 2026.10.07 | ₩39,769 | ₩40,329 | ₩39,475 | ₩40,156 | +0.97% | 17.8만 |
| 2026.10.06 | ₩40,769 | ₩41,023 | ₩40,196 | ₩40,276 | -1.21% | 12.8만 |
| 2026.10.05 | ₩41,103 | ₩41,103 | ₩40,556 | ₩40,596 | -1.23% | 16.2만 |
| 2026.10.02 | ₩41,103 | ₩41,663 | ₩40,876 | ₩40,996 | -0.26% | 12.8만 |
| 2026.10.01 | ₩40,022 | ₩40,769 | ₩39,796 | ₩40,676 | +1.63% | 21.3만 |
| 2026.09.30 | ₩40,556 | ₩40,890 | ₩40,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,129 |
| -1.05% |
| 18.3만 |
| 2026.09.29 | ₩41,103 | ₩41,316 | ₩40,343 | ₩40,489 | -1.49% | 13.1만 |
|---|
| 2026.09.28 | ₩41,543 | ₩41,690 | ₩40,996 | ₩41,023 | -1.25% | 11만 |
|---|
| 2026.09.25 | ₩41,517 | ₩41,810 | ₩41,343 | ₩41,477 | -0.10% | 12.3만 |
|---|
| 2026.09.24 | ₩41,383 | ₩41,383 | ₩40,810 | ₩41,223 | -0.39% | 11.5만 |
|---|
| 2026.09.23 | ₩41,770 | ₩41,903 | ₩40,930 | ₩40,970 | -1.92% | 16.3만 |
|---|
| 2026.09.22 | ₩42,424 | ₩42,464 | ₩41,583 | ₩41,583 | -1.98% | 16.9만 |
|---|
| 2026.09.21 | ₩42,104 | ₩42,517 | ₩41,743 | ₩42,050 | -0.13% | 17.6만 |
|---|
| 2026.09.18 | ₩41,877 | ₩42,130 | ₩41,530 | ₩41,957 | +0.19% | 32.2만 |
|---|
| 2026.09.17 | ₩42,731 | ₩43,104 | ₩42,050 | ₩42,077 | -1.53% | 9.2만 |
|---|
| 2026.09.16 | ₩42,397 | ₩42,837 | ₩41,717 | ₩42,290 | -0.25% | 14.5만 |
|---|
| 2026.09.15 | ₩42,704 | ₩43,144 | ₩42,237 | ₩42,450 | -0.59% | 19.3만 |
|---|
| 2026.09.14 | ₩43,117 | ₩44,358 | ₩42,624 | ₩42,917 | -0.46% | 12.5만 |
|---|
| 2026.09.11 | ₩43,278 | ₩43,558 | ₩42,357 | ₩42,784 | -1.14% | 8.2만 |
|---|
| 2026.09.10 | ₩42,504 | ₩42,931 | ₩42,250 | ₩42,811 | +0.72% | 7.7만 |
|---|
| 2026.09.09 | ₩43,157 | ₩43,157 | ₩42,464 | ₩42,570 | -1.36% | 11.9만 |
|---|
| 2026.09.08 | ₩43,451 | ₩44,025 | ₩42,837 | ₩42,891 | -1.29% | 10.4만 |
|---|
| 2026.09.04 | ₩43,278 | ₩43,825 | ₩43,198 | ₩43,798 | +1.20% | 10만 |
|---|
| 2026.09.03 | ₩43,077 | ₩43,744 | ₩43,064 | ₩43,278 | +0.46% | 11.3만 |
|---|
| 2026.09.02 | ₩42,130 | ₩43,224 | ₩42,064 | ₩42,771 | +1.52% | 13.4만 |
|---|
| 2026.09.01 | ₩42,264 | ₩42,277 | ₩41,837 | ₩41,917 | -0.82% | 13.8만 |
|---|
| 2026.08.31 | ₩42,504 | ₩42,504 | ₩41,943 | ₩42,104 | -0.94% | 9.1만 |
|---|
| 2026.08.28 | ₩42,691 | ₩42,797 | ₩42,304 | ₩42,530 | -0.38% | 9만 |
|---|
| 2026.08.27 | ₩42,437 | ₩42,557 | ₩41,863 | ₩42,530 | +0.22% | 11.5만 |
|---|
| 2026.08.26 | ₩42,904 | ₩42,904 | ₩42,544 | ₩42,771 | -0.31% | 12.6만 |
|---|
| 2026.08.25 | ₩42,944 | ₩42,944 | ₩42,224 | ₩42,570 | -0.87% | 9.5만 |
|---|
| 2026.08.24 | ₩42,784 | ₩43,304 | ₩42,584 | ₩42,771 | -0.03% | 11.8만 |
|---|
| 2026.08.21 | ₩42,877 | ₩43,184 | ₩42,424 | ₩42,784 | -0.22% | 11.1만 |
|---|
| 2026.08.20 | ₩42,584 | ₩42,731 | ₩42,144 | ₩42,651 | +0.16% | 14.1만 |
|---|
| 2026.08.19 | ₩43,571 | ₩43,905 | ₩42,744 | ₩43,104 | -1.07% | 16.3만 |
|---|
| 2026.08.18 | ₩43,985 | ₩43,985 | ₩43,304 | ₩43,398 | -1.33% | 7.9만 |
|---|
| 2026.08.17 | ₩44,065 | ₩44,345 | ₩43,584 | ₩43,651 | -0.94% | 12만 |
|---|
| 2026.08.14 | ₩43,985 | ₩44,345 | ₩43,825 | ₩44,131 | +0.33% | 11.3만 |
|---|
| 2026.08.13 | ₩44,025 | ₩44,452 | ₩43,825 | ₩44,051 | +0.06% | 10.7만 |
|---|
| 2026.08.12 | ₩43,304 | ₩43,891 | ₩43,304 | ₩43,811 | +1.17% | 12.3만 |
|---|
| 2026.08.11 | ₩42,864 | ₩43,531 | ₩42,797 | ₩43,211 | +0.81% | 10만 |
|---|
| 2026.08.10 | ₩43,051 | ₩43,291 | ₩42,544 | ₩42,637 | -0.96% | 9.7만 |
|---|
| 2026.08.07 | ₩43,571 | ₩43,985 | ₩43,117 | ₩43,278 | -0.67% | 11.7만 |
|---|
| 2026.08.06 | ₩44,011 | ₩44,145 | ₩43,384 | ₩43,571 | -1.00% | 12.3만 |
|---|
| 2026.08.05 | ₩43,918 | ₩44,518 | ₩43,558 | ₩43,611 | -0.70% | 14.1만 |
|---|
| 2026.08.04 | ₩43,584 | ₩43,958 | ₩43,091 | ₩43,785 | +0.46% | 12.4만 |
|---|
| 2026.08.03 | ₩43,571 | ₩44,158 | ₩43,398 | ₩43,571 | 0.00% | 12.2만 |
|---|
| 2026.07.31 | ₩43,278 | ₩43,451 | ₩42,517 | ₩43,371 | +0.22% | 12.6만 |
|---|
| 2026.07.30 | ₩43,518 | ₩43,664 | ₩42,971 | ₩43,037 | -1.10% | 11.1만 |
|---|
| 2026.07.29 | ₩43,518 | ₩43,891 | ₩43,051 | ₩43,198 | -0.74% | 13.1만 |
|---|
| 2026.07.28 | ₩43,157 | ₩44,145 | ₩42,891 | ₩43,664 | +1.17% | 13.3만 |
|---|
| 2026.07.27 | ₩43,958 | ₩45,372 | ₩42,237 | ₩43,304 | -1.49% | 43.3만 |
|---|
| 2026.07.24 | ₩46,026 | ₩46,439 | ₩45,212 | ₩45,639 | -0.84% | 24.3만 |
|---|
| 2026.07.23 | ₩45,092 | ₩45,639 | ₩44,785 | ₩45,479 | +0.86% | 13.7만 |
|---|
| 2026.07.22 | ₩46,319 | ₩46,439 | ₩45,345 | ₩45,666 | -1.41% | 11만 |
|---|
| 2026.07.21 | ₩45,999 | ₩46,346 | ₩45,505 | ₩46,279 | +0.61% | 14.7만 |
|---|
| 2026.07.20 | ₩46,359 | ₩46,693 | ₩45,799 | ₩46,079 | -0.60% | 10.9만 |
|---|
| 2026.07.17 | ₩47,186 | ₩47,600 | ₩46,146 | ₩46,479 | -1.50% | 19.2만 |
|---|
| 2026.07.16 | ₩46,760 | ₩48,294 | ₩46,760 | ₩47,680 | +1.97% | 17.8만 |
|---|
| 2026.07.15 | ₩46,052 | ₩46,946 | ₩46,052 | ₩46,519 | +1.01% | 13.9만 |
|---|
| 2026.07.14 | ₩46,226 | ₩46,559 | ₩45,772 | ₩45,839 | -0.84% | 9.9만 |
|---|
| 2026.07.13 | ₩46,039 | ₩46,466 | ₩45,826 | ₩46,213 | +0.38% | 9.1만 |
|---|
| 2026.07.10 | ₩45,599 | ₩46,092 | ₩45,599 | ₩45,826 | +0.50% | 8.4만 |
|---|
| 2026.07.09 | ₩45,225 | ₩45,772 | ₩45,225 | ₩45,772 | +1.21% | 13만 |
|---|
| 2026.07.08 | ₩46,026 | ₩46,026 | ₩44,612 | ₩45,079 | -2.06% | 10.6만 |
|---|
| 2026.07.07 | ₩46,333 | ₩46,466 | ₩45,892 | ₩46,119 | -0.46% | 11.4만 |
|---|
| 2026.07.06 | ₩46,439 | ₩46,946 | ₩45,839 | ₩46,146 | -0.63% | 13.3만 |
|---|
| 2026.07.02 | ₩47,653 | ₩47,707 | ₩46,559 | ₩46,559 | -2.30% | 11.5만 |
|---|
| 2026.07.01 | ₩47,213 | ₩47,693 | ₩46,733 | ₩47,507 | +0.62% | 13.7만 |
|---|
| 2026.06.30 | ₩46,413 | ₩47,026 | ₩46,173 | ₩46,946 | +1.15% | 11.1만 |
|---|
| 2026.06.29 | ₩46,319 | ₩46,760 | ₩46,159 | ₩46,559 | +0.52% | 17만 |
|---|
| 2026.06.26 | ₩47,093 | ₩47,200 | ₩46,399 | ₩46,800 | -0.62% | 61.6만 |
|---|
| 2026.06.25 | ₩46,226 | ₩47,053 | ₩46,226 | ₩46,866 | +1.39% | 11.1만 |
|---|
| 2026.06.24 | ₩45,866 | ₩46,866 | ₩45,866 | ₩46,559 | +1.51% | 14.9만 |
|---|
| 2026.06.23 | ₩45,225 | ₩46,159 | ₩45,159 | ₩46,012 | +1.74% | 12.2만 |
|---|
| 2026.06.22 | ₩44,878 | ₩45,599 | ₩44,825 | ₩45,065 | +0.42% | 12.8만 |
|---|
| 2026.06.18 | ₩44,318 | ₩46,359 | ₩43,691 | ₩44,865 | +1.23% | 29.1만 |
|---|
| 2026.06.17 | ₩44,958 | ₩45,225 | ₩43,651 | ₩44,225 | -1.63% | 10만 |
|---|
| 2026.06.16 | ₩45,626 | ₩46,359 | ₩44,838 | ₩45,199 | -0.94% | 12.6만 |
|---|
| 2026.06.15 | ₩45,799 | ₩46,293 | ₩45,079 | ₩45,105 | -1.51% | 8.6만 |
|---|
| 2026.06.12 | ₩45,692 | ₩46,026 | ₩43,358 | ₩45,932 | +0.53% | 12.4만 |
|---|
| 2026.06.11 | ₩45,559 | ₩45,626 | ₩44,865 | ₩45,385 | -0.38% | 10만 |
|---|
| 2026.06.10 | ₩45,159 | ₩45,692 | ₩44,652 | ₩45,225 | +0.15% | 10만 |
|---|
| 2026.06.09 | ₩44,532 | ₩45,692 | ₩44,532 | ₩44,892 | +0.81% | 10.8만 |
|---|
| 2026.06.08 | ₩44,598 | ₩44,612 | ₩42,864 | ₩44,105 | -1.11% | 7.3만 |
|---|
| 2026.06.05 | ₩43,971 | ₩44,745 | ₩43,771 | ₩44,225 | +0.58% | 9.1만 |
|---|
| 2026.06.04 | ₩43,157 | ₩43,958 | ₩42,731 | ₩43,931 | +1.79% | 9.6만 |
|---|
| 2026.06.03 | ₩43,611 | ₩43,611 | ₩42,304 | ₩42,317 | -2.97% | 9.2만 |
|---|
| 2026.06.02 | ₩43,131 | ₩43,878 | ₩43,131 | ₩43,718 | +1.36% | 5.8만 |
|---|
| 2026.06.01 | ₩43,491 | ₩44,038 | ₩42,824 | ₩43,464 | -0.06% | 9.4만 |
|---|
| 2026.05.29 | ₩44,251 | ₩44,291 | ₩43,518 | ₩43,704 | -1.24% | 7.8만 |
|---|
| 2026.05.28 | ₩43,798 | ₩44,078 | ₩43,304 | ₩44,078 | +0.64% | 5.3만 |
|---|
| 2026.05.27 | ₩44,238 | ₩44,492 | ₩43,678 | ₩43,865 | -0.84% | 7.3만 |
|---|
| 2026.05.26 | ₩43,691 | ₩44,478 | ₩43,691 | ₩43,985 | +0.67% | 6.5만 |
|---|
| 2026.05.22 | ₩44,158 | ₩44,238 | ₩43,598 | ₩43,678 | -1.09% | 5.7만 |
|---|
| 2026.05.21 | ₩43,291 | ₩44,051 | ₩43,051 | ₩43,985 | +1.60% | 9.2만 |
|---|
| 2026.05.20 | ₩42,570 | ₩43,744 | ₩42,557 | ₩43,678 | +2.60% | 10.7만 |
|---|
| 2026.05.19 | ₩42,277 | ₩43,238 | ₩42,277 | ₩42,651 | +0.88% | 6.8만 |
|---|
| 2026.05.18 | ₩42,290 | ₩42,971 | ₩41,957 | ₩42,824 | +1.26% | 5.8만 |
|---|
| 2026.05.15 | ₩43,238 | ₩43,598 | ₩42,264 | ₩42,624 | -1.42% | 9.1만 |
|---|
| 2026.05.14 | ₩43,051 | ₩43,731 | ₩42,904 | ₩43,238 | +0.43% | 7.6만 |
|---|
| 2026.05.13 | ₩43,238 | ₩43,544 | ₩42,744 | ₩42,744 | -1.14% | 7.2만 |
|---|
| 2026.05.12 | ₩43,918 | ₩43,918 | ₩42,957 | ₩43,584 | -0.76% | 7.7만 |
|---|
| 2026.05.11 | ₩44,518 | ₩44,518 | ₩43,571 | ₩43,611 | -2.04% | 6.3만 |
|---|
| 2026.05.08 | ₩44,758 | ₩45,092 | ₩43,798 | ₩44,518 | -0.54% | 5.9만 |
|---|
| 2026.05.07 | ₩44,865 | ₩45,292 | ₩44,558 | ₩44,892 | +0.06% | 8.4만 |
|---|
| 2026.05.06 | ₩44,572 | ₩44,945 | ₩44,385 | ₩44,518 | -0.12% | 9.1만 |
|---|
| 2026.05.05 | ₩43,718 | ₩44,598 | ₩43,691 | ₩44,345 | +1.43% | 8.7만 |
|---|
| 2026.05.04 | ₩45,359 | ₩46,026 | ₩43,238 | ₩43,424 | -4.26% | 13.3만 |
|---|
| 2026.05.01 | ₩43,918 | ₩46,066 | ₩43,918 | ₩45,826 | +4.34% | 13.6만 |
|---|
| 2026.04.30 | ₩44,131 | ₩45,119 | ₩42,557 | ₩44,065 | -0.15% | 12만 |
|---|
| 2026.04.29 | ₩43,998 | ₩44,091 | ₩42,957 | ₩43,491 | -1.15% | 8.8만 |
|---|
| 2026.04.28 | ₩44,331 | ₩44,878 | ₩44,211 | ₩44,412 | +0.18% | 5.9만 |
|---|
| 2026.04.27 | ₩43,771 | ₩44,958 | ₩43,744 | ₩44,118 | +0.79% | 9.7만 |
|---|
| 2026.04.24 | ₩43,838 | ₩44,078 | ₩43,504 | ₩43,785 | -0.12% | 7.3만 |
|---|
| 2026.04.23 | ₩43,945 | ₩44,225 | ₩43,691 | ₩44,225 | +0.64% | 6.2만 |
|---|
| 2026.04.22 | ₩43,598 | ₩43,905 | ₩42,944 | ₩43,838 | +0.55% | 8만 |
|---|
| 2026.04.21 | ₩44,025 | ₩44,278 | ₩43,358 | ₩43,744 | -0.64% | 18.6만 |
|---|
| 2026.04.20 | ₩44,425 | ₩44,865 | ₩44,078 | ₩44,105 | -0.72% | 6.7만 |
|---|
| 2026.04.17 | ₩43,811 | ₩45,359 | ₩43,678 | ₩44,532 | +1.64% | 11.1만 |
|---|
| 2026.04.16 | ₩43,558 | ₩43,851 | ₩43,224 | ₩43,464 | -0.21% | 8.9만 |
|---|
| 2026.04.15 | ₩44,318 | ₩44,318 | ₩43,384 | ₩43,691 | -1.41% | 6.2만 |
|---|
| 2026.04.14 | ₩43,878 | ₩44,331 | ₩43,544 | ₩44,078 | +0.46% | 7.6만 |
|---|
| 2026.04.13 | ₩43,825 | ₩44,078 | ₩43,571 | ₩44,065 | +0.55% | 6.6만 |
|---|
| 2026.04.10 | ₩44,265 | ₩44,265 | ₩43,571 | ₩44,025 | -0.54% | 6.2만 |
|---|
| 2026.04.09 | ₩43,371 | ₩44,598 | ₩43,371 | ₩44,358 | +2.28% | 9.9만 |
|---|
| 2026.04.08 | ₩43,798 | ₩44,265 | ₩43,051 | ₩43,624 | -0.40% | 15.3만 |
|---|
| 2026.04.07 | ₩42,264 | ₩43,091 | ₩42,024 | ₩42,704 | +1.04% | 7.7만 |
|---|
| 2026.04.06 | ₩41,850 | ₩42,544 | ₩41,690 | ₩42,397 | +1.31% | 7.1만 |
|---|
| 2026.04.02 | ₩41,397 | ₩42,130 | ₩41,170 | ₩42,064 | +1.61% | 6.2만 |
|---|
| 2026.04.01 | ₩41,637 | ₩42,237 | ₩41,490 | ₩41,917 | +0.67% | 7.1만 |
|---|
| 2026.03.31 | ₩41,210 | ₩41,650 | ₩40,903 | ₩41,477 | +0.65% | 11.1만 |
|---|
| 2026.03.30 | ₩40,890 | ₩41,156 | ₩40,756 | ₩40,916 | +0.07% | 9.5만 |
|---|
| 2026.03.27 | ₩40,983 | ₩41,023 | ₩40,543 | ₩40,556 | -1.04% | 8.5만 |
|---|
| 2026.03.26 | ₩40,810 | ₩41,543 | ₩40,810 | ₩41,330 | +1.27% | 8.6만 |
|---|
| 2026.03.25 | ₩41,423 | ₩41,770 | ₩40,890 | ₩41,063 | -0.87% | 7.6만 |
|---|
| 2026.03.24 | ₩40,689 | ₩41,610 | ₩40,689 | ₩41,050 | +0.89% | 10.1만 |
|---|
| 2026.03.23 | ₩41,050 | ₩42,064 | ₩40,796 | ₩41,050 | 0.00% | 17.7만 |
|---|
| 2026.03.20 | ₩40,142 | ₩40,289 | ₩39,636 | ₩40,156 | +0.03% | 41만 |
|---|
| 2026.03.19 | ₩39,355 | ₩40,516 | ₩39,355 | ₩40,009 | +1.66% | 11.3만 |
|---|
| 2026.03.18 | ₩39,622 | ₩39,902 | ₩39,422 | ₩39,542 | -0.20% | 13.3만 |
|---|
| 2026.03.17 | ₩40,649 | ₩40,970 | ₩39,822 | ₩39,942 | -1.74% | 11.5만 |
|---|
| 2026.03.16 | ₩40,209 | ₩40,636 | ₩40,009 | ₩40,316 | +0.27% | 7.5만 |
|---|
| 2026.03.13 | ₩40,062 | ₩40,089 | ₩39,329 | ₩39,916 | -0.37% | 9.8만 |
|---|
| 2026.03.12 | ₩38,995 | ₩39,956 | ₩38,742 | ₩39,809 | +2.09% | 8.6만 |
|---|
| 2026.03.11 | ₩40,223 | ₩40,729 | ₩39,515 | ₩39,769 | -1.13% | 10.7만 |
|---|
| 2026.03.10 | ₩40,356 | ₩41,383 | ₩39,916 | ₩40,396 | +0.10% | 11.1만 |
|---|
| 2026.03.09 | ₩40,076 | ₩40,556 | ₩38,862 | ₩40,516 | +1.10% | 17.2만 |
|---|
| 2026.03.06 | ₩40,516 | ₩40,943 | ₩40,076 | ₩40,769 | +0.63% | 12.7만 |
|---|
| 2026.03.05 | ₩42,010 | ₩42,237 | ₩41,410 | ₩41,650 | -0.86% | 13.2만 |
|---|
| 2026.03.04 | ₩42,410 | ₩42,784 | ₩42,144 | ₩42,424 | +0.03% | 10.6만 |
|---|
| 2026.03.03 | ₩41,597 | ₩42,504 | ₩41,236 | ₩42,304 | +1.70% | 11.2만 |
|---|
| 2026.03.02 | ₩41,303 | ₩42,597 | ₩40,876 | ₩42,370 | +2.58% | 14.5만 |
|---|
| 2026.02.27 | ₩42,184 | ₩42,691 | ₩41,356 | ₩41,783 | -0.95% | 15.9만 |
|---|
| 2026.02.26 | ₩43,024 | ₩43,798 | ₩42,757 | ₩42,997 | -0.06% | 11.2만 |
|---|
| 2026.02.25 | ₩42,277 | ₩43,064 | ₩42,144 | ₩42,971 | +1.64% | 9.5만 |
|---|
| 2026.02.24 | ₩42,024 | ₩42,117 | ₩41,623 | ₩42,024 | 0.00% | 9.5만 |
|---|
| 2026.02.23 | ₩43,785 | ₩43,918 | ₩41,690 | ₩41,970 | -4.14% | 15.8만 |
|---|
| 2026.02.20 | ₩43,344 | ₩43,905 | ₩43,011 | ₩43,798 | +1.05% | 11.1만 |
|---|
| 2026.02.19 | ₩43,264 | ₩43,518 | ₩42,904 | ₩43,331 | +0.15% | 9.6만 |
|---|
| 2026.02.18 | ₩44,105 | ₩45,025 | ₩43,811 | ₩43,891 | -0.48% | 11만 |
|---|
| 2026.02.17 | ₩44,185 | ₩44,545 | ₩43,891 | ₩44,038 | -0.33% | 10.2만 |
|---|
| 2026.02.13 | ₩44,131 | ₩44,291 | ₩43,424 | ₩44,078 | -0.12% | 7만 |
|---|
| 2026.02.12 | ₩44,318 | ₩44,358 | ₩43,198 | ₩43,998 | -0.72% | 12만 |
|---|
| 2026.02.11 | ₩44,718 | ₩45,025 | ₩43,838 | ₩43,998 | -1.61% | 13만 |
|---|
| 2026.02.10 | ₩44,865 | ₩45,172 | ₩44,278 | ₩44,425 | -0.98% | 10.3만 |
|---|
| 2026.02.09 | ₩44,532 | ₩45,172 | ₩44,065 | ₩44,985 | +1.02% | 12.9만 |
|---|
| 2026.02.06 | ₩45,052 | ₩45,292 | ₩44,678 | ₩44,758 | -0.65% | 11.3만 |
|---|
| 2026.02.05 | ₩44,825 | ₩45,345 | ₩44,412 | ₩44,678 | -0.33% | 13.9만 |
|---|
| 2026.02.04 | ₩44,798 | ₩45,852 | ₩44,798 | ₩44,852 | +0.12% | 20.5만 |
|---|
| 2026.02.03 | ₩44,091 | ₩45,292 | ₩44,011 | ₩44,492 | +0.91% | 14.3만 |
|---|
| 2026.02.02 | ₩43,131 | ₩44,692 | ₩42,931 | ₩44,158 | +2.38% | 13.4만 |
|---|
| 2026.01.30 | ₩42,917 | ₩43,318 | ₩42,304 | ₩42,944 | +0.06% | 18.9만 |
|---|
| 2026.01.29 | ₩42,290 | ₩43,211 | ₩41,863 | ₩43,104 | +1.92% | 16.2만 |
|---|
| 2026.01.28 | ₩43,278 | ₩43,504 | ₩42,811 | ₩43,064 | -0.49% | 15.5만 |
|---|
| 2026.01.27 | ₩43,037 | ₩43,558 | ₩42,570 | ₩43,157 | +0.28% | 7.6만 |
|---|
| 2026.01.26 | ₩42,944 | ₩43,211 | ₩42,344 | ₩42,997 | +0.12% | 9.1만 |
|---|
| 2026.01.23 | ₩44,412 | ₩44,412 | ₩42,691 | ₩42,997 | -3.18% | 10.5만 |
|---|
| 2026.01.22 | ₩44,798 | ₩45,305 | ₩44,331 | ₩44,652 | -0.33% | 16만 |
|---|
| 2026.01.21 | ₩42,797 | ₩44,905 | ₩42,557 | ₩44,678 | +4.40% | 21.7만 |
|---|
| 2026.01.20 | ₩42,530 | ₩42,904 | ₩42,250 | ₩42,477 | -0.13% | 8.4만 |
|---|
| 2026.01.16 | ₩43,518 | ₩43,518 | ₩42,824 | ₩43,051 | -1.07% | 10.2만 |
|---|
| 2026.01.15 | ₩42,330 | ₩43,584 | ₩42,237 | ₩43,184 | +2.02% | 13.8만 |
|---|
| 2026.01.14 | ₩41,717 | ₩42,490 | ₩41,557 | ₩42,464 | +1.79% | 9.1만 |
|---|
| 2026.01.13 | ₩42,024 | ₩42,184 | ₩41,517 | ₩41,690 | -0.79% | 7.5만 |
|---|
| 2026.01.12 | ₩41,597 | ₩42,090 | ₩41,503 | ₩42,010 | +0.99% | 8.4만 |
|---|
| 2026.01.09 | ₩42,224 | ₩42,570 | ₩41,877 | ₩42,170 | -0.13% | 8.1만 |
|---|
| 2026.01.08 | ₩40,756 | ₩42,397 | ₩40,756 | ₩42,317 | +3.83% | 11.1만 |
|---|
| 2026.01.07 | ₩41,130 | ₩41,130 | ₩40,303 | ₩40,943 | -0.45% | 7.9만 |
|---|
| 2026.01.06 | ₩40,783 | ₩41,250 | ₩40,636 | ₩41,196 | +1.01% | 11.4만 |
|---|
| 2026.01.05 | ₩40,489 | ₩41,677 | ₩40,396 | ₩41,090 | +1.48% | 9.8만 |
|---|
| 2026.01.02 | ₩40,556 | ₩40,689 | ₩40,102 | ₩40,623 | +0.16% | 10.4만 |
|---|
| 2025.12.31 | ₩41,356 | ₩41,356 | ₩40,489 | ₩40,543 | -1.97% | 10.5만 |
|---|
| 2025.12.30 | ₩41,610 | ₩41,610 | ₩41,143 | ₩41,210 | -0.96% | 9만 |
|---|
| 2025.12.29 | ₩41,743 | ₩41,797 | ₩41,423 | ₩41,690 | -0.13% | 9.3만 |
|---|
| 2025.12.26 | ₩41,663 | ₩41,797 | ₩41,356 | ₩41,703 | +0.10% | 6.6만 |
|---|
| 2025.12.24 | ₩41,837 | ₩42,050 | ₩41,557 | ₩41,690 | -0.35% | 5.5만 |
|---|
| 2025.12.23 | ₩42,037 | ₩42,197 | ₩41,810 | ₩41,877 | -0.38% | 9.3만 |
|---|
| 2025.12.22 | ₩42,570 | ₩42,877 | ₩41,810 | ₩42,184 | -0.91% | 11.8만 |
|---|
| 2025.12.19 | ₩43,558 | ₩43,558 | ₩42,330 | ₩42,757 | -1.84% | 41.5만 |
|---|
| 2025.12.18 | ₩43,198 | ₩43,398 | ₩42,851 | ₩43,224 | +0.06% | 8.9만 |
|---|
| 2025.12.17 | ₩42,504 | ₩43,157 | ₩42,504 | ₩42,891 | +0.91% | 11만 |
|---|
| 2025.12.16 | ₩43,051 | ₩43,238 | ₩42,344 | ₩42,611 | -1.02% | 14.9만 |
|---|
| 2025.12.15 | ₩42,957 | ₩43,171 | ₩42,691 | ₩42,931 | -0.06% | 10.1만 |
|---|
| 2025.12.12 | ₩43,157 | ₩43,157 | ₩42,450 | ₩42,677 | -1.11% | 10.1만 |
|---|
| 2025.12.11 | ₩42,277 | ₩42,944 | ₩41,943 | ₩42,851 | +1.36% | 12.5만 |
|---|
| 2025.12.10 | ₩40,943 | ₩42,584 | ₩40,943 | ₩42,197 | +3.06% | 24.4만 |
|---|
| 2025.12.09 | ₩41,076 | ₩41,597 | ₩40,970 | ₩41,076 | 0.00% | 12.1만 |
|---|
| 2025.12.08 | ₩41,156 | ₩41,250 | ₩40,022 | ₩40,983 | -0.42% | 10.5만 |
|---|
| 2025.12.05 | ₩40,329 | ₩41,076 | ₩40,289 | ₩40,743 | +1.03% | 16.5만 |
|---|
| 2025.12.04 | ₩40,689 | ₩41,223 | ₩40,169 | ₩40,623 | -0.16% | 11.3만 |
|---|
| 2025.12.03 | ₩40,182 | ₩40,836 | ₩40,182 | ₩40,823 | +1.59% | 11.8만 |
|---|
| 2025.12.02 | ₩40,062 | ₩40,329 | ₩39,689 | ₩39,996 | -0.17% | 10.1만 |
|---|
| 2025.12.01 | ₩39,008 | ₩40,102 | ₩38,902 | ₩40,022 | +2.60% | 24만 |
|---|
| 2025.11.28 | ₩39,195 | ₩39,355 | ₩39,049 | ₩39,129 | -0.17% | 7.5만 |
|---|
| 2025.11.26 | ₩39,302 | ₩39,876 | ₩39,089 | ₩39,235 | -0.17% | 32.5만 |
|---|
| 2025.11.25 | ₩38,875 | ₩39,956 | ₩38,875 | ₩39,622 | +1.92% | 16만 |
|---|
| 2025.11.24 | ₩38,675 | ₩38,848 | ₩38,341 | ₩38,662 | -0.03% | 23.1만 |
|---|
| 2025.11.21 | ₩37,928 | ₩39,142 | ₩37,661 | ₩38,888 | +2.53% | 19.1만 |
|---|
| 2025.11.20 | ₩37,821 | ₩38,462 | ₩37,714 | ₩37,728 | -0.25% | 14.3만 |
|---|
| 2025.11.19 | ₩37,674 | ₩38,101 | ₩37,608 | ₩37,968 | +0.78% | 13만 |
|---|
| 2025.11.18 | ₩37,528 | ₩38,475 | ₩37,408 | ₩37,581 | +0.14% | 12.3만 |
|---|
| 2025.11.17 | ₩38,288 | ₩38,648 | ₩37,474 | ₩37,474 | -2.13% | 15.8만 |
|---|
| 2025.11.14 | ₩38,341 | ₩38,622 | ₩37,821 | ₩38,475 | +0.35% | 10.7만 |
|---|
| 2025.11.13 | ₩38,408 | ₩38,742 | ₩38,128 | ₩38,435 | +0.07% | 11.7만 |
|---|
| 2025.11.12 | ₩38,502 | ₩38,688 | ₩38,315 | ₩38,448 | -0.14% | 13.5만 |
|---|
| 2025.11.11 | ₩38,515 | ₩38,768 | ₩38,061 | ₩38,275 | -0.62% | 11.8만 |
|---|
| 2025.11.10 | ₩38,542 | ₩38,942 | ₩38,128 | ₩38,515 | -0.07% | 12.7만 |
|---|
| 2025.11.07 | ₩38,141 | ₩38,462 | ₩37,821 | ₩38,408 | +0.70% | 21.8만 |
|---|
| 2025.11.06 | ₩38,221 | ₩38,915 | ₩38,048 | ₩38,075 | -0.38% | 15.6만 |
|---|
| 2025.11.05 | ₩37,594 | ₩38,488 | ₩37,341 | ₩38,462 | +2.31% | 10.2만 |
|---|
| 2025.11.04 | ₩38,048 | ₩38,248 | ₩37,634 | ₩37,701 | -0.91% | 18.3만 |
|---|
| 2025.11.03 | ₩37,221 | ₩38,328 | ₩36,807 | ₩38,128 | +2.44% | 21.6만 |
|---|
| 2025.10.31 | ₩37,634 | ₩37,848 | ₩37,007 | ₩37,514 | -0.32% | 19.5만 |
|---|
| 2025.10.30 | ₩37,194 | ₩37,955 | ₩37,127 | ₩37,955 | +2.04% | 21.6만 |
|---|
| 2025.10.29 | ₩37,554 | ₩38,248 | ₩37,087 | ₩37,261 | -0.78% | 22.4만 |
|---|
| 2025.10.28 | ₩37,194 | ₩38,221 | ₩37,181 | ₩37,861 | +1.79% | 23.8만 |
|---|
| 2025.10.27 | ₩36,821 | ₩37,501 | ₩36,821 | ₩37,301 | +1.30% | 14.1만 |
|---|
| 2025.10.24 | ₩36,047 | ₩36,927 | ₩35,993 | ₩36,661 | +1.70% | 15.7만 |
|---|
| 2025.10.23 | ₩37,181 | ₩37,181 | ₩36,661 | ₩36,847 | -0.90% | 11.8만 |
|---|
| 2025.10.22 | ₩37,261 | ₩37,608 | ₩36,954 | ₩37,167 | -0.25% | 10.6만 |
|---|
| 2025.10.21 | ₩36,887 | ₩37,261 | ₩36,834 | ₩37,114 | +0.61% | 7만 |
|---|
| 2025.10.20 | ₩36,434 | ₩37,181 | ₩36,434 | ₩37,114 | +1.87% | 10.7만 |
|---|
| 2025.10.17 | ₩35,780 | ₩36,327 | ₩35,473 | ₩36,234 | +1.27% | 15.5만 |
|---|
| 2025.10.16 | ₩36,807 | ₩36,901 | ₩35,113 | ₩35,273 | -4.17% | 19.2만 |
|---|
| 2025.10.15 | ₩38,035 | ₩38,035 | ₩36,941 | ₩37,114 | -2.42% | 10.8만 |
|---|
| 2025.10.14 | ₩36,300 | ₩38,061 | ₩36,300 | ₩37,901 | +4.41% | 9.2만 |
|---|
| 2025.10.13 | ₩36,647 | ₩36,901 | ₩36,087 | ₩36,620 | -0.07% | 12.8만 |
|---|
| 2025.10.10 | ₩37,248 | ₩37,661 | ₩36,154 | ₩36,167 | -2.90% | 14.3만 |
|---|