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 | ₩40,805 | ₩40,805 | ₩40,284 | ₩40,351 | -1.11% | 8.8만 |
| 2026.10.08 | ₩40,270 | ₩40,791 | ₩39,950 | ₩40,711 | +1.09% | 15.5만 |
| 2026.10.07 | ₩39,829 | ₩40,391 | ₩39,535 | ₩40,217 | +0.97% | 17.8만 |
| 2026.10.06 | ₩40,832 | ₩41,085 | ₩40,257 | ₩40,337 | -1.21% | 12.8만 |
| 2026.10.05 | ₩41,166 | ₩41,166 | ₩40,618 | ₩40,658 | -1.23% | 16.2만 |
| 2026.10.02 | ₩41,166 | ₩41,727 | ₩40,938 | ₩41,059 | -0.26% | 12.8만 |
| 2026.10.01 | ₩40,083 | ₩40,832 | ₩39,856 | ₩40,738 | +1.63% | 21.3만 |
| 2026.09.30 | ₩40,618 | ₩40,952 | ₩40,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,190 |
| -1.05% |
| 18.3만 |
| 2026.09.29 | ₩41,166 | ₩41,379 | ₩40,404 | ₩40,551 | -1.49% | 13.1만 |
|---|
| 2026.09.28 | ₩41,606 | ₩41,753 | ₩41,059 | ₩41,085 | -1.25% | 11만 |
|---|
| 2026.09.25 | ₩41,580 | ₩41,874 | ₩41,406 | ₩41,540 | -0.10% | 12.3만 |
|---|
| 2026.09.24 | ₩41,446 | ₩41,446 | ₩40,872 | ₩41,286 | -0.39% | 11.5만 |
|---|
| 2026.09.23 | ₩41,834 | ₩41,967 | ₩40,992 | ₩41,032 | -1.92% | 16.3만 |
|---|
| 2026.09.22 | ₩42,488 | ₩42,528 | ₩41,647 | ₩41,647 | -1.98% | 16.9만 |
|---|
| 2026.09.21 | ₩42,168 | ₩42,582 | ₩41,807 | ₩42,114 | -0.13% | 17.6만 |
|---|
| 2026.09.18 | ₩41,940 | ₩42,194 | ₩41,593 | ₩42,021 | +0.19% | 32.2만 |
|---|
| 2026.09.17 | ₩42,796 | ₩43,170 | ₩42,114 | ₩42,141 | -1.53% | 9.2만 |
|---|
| 2026.09.16 | ₩42,462 | ₩42,902 | ₩41,780 | ₩42,355 | -0.25% | 14.5만 |
|---|
| 2026.09.15 | ₩42,769 | ₩43,210 | ₩42,301 | ₩42,515 | -0.59% | 19.3만 |
|---|
| 2026.09.14 | ₩43,183 | ₩44,426 | ₩42,689 | ₩42,983 | -0.46% | 12.5만 |
|---|
| 2026.09.11 | ₩43,343 | ₩43,624 | ₩42,421 | ₩42,849 | -1.14% | 8.2만 |
|---|
| 2026.09.10 | ₩42,568 | ₩42,996 | ₩42,315 | ₩42,876 | +0.72% | 7.7만 |
|---|
| 2026.09.09 | ₩43,223 | ₩43,223 | ₩42,528 | ₩42,635 | -1.36% | 11.9만 |
|---|
| 2026.09.08 | ₩43,517 | ₩44,092 | ₩42,902 | ₩42,956 | -1.29% | 10.4만 |
|---|
| 2026.09.04 | ₩43,343 | ₩43,891 | ₩43,263 | ₩43,864 | +1.20% | 10만 |
|---|
| 2026.09.03 | ₩43,143 | ₩43,811 | ₩43,130 | ₩43,343 | +0.46% | 11.3만 |
|---|
| 2026.09.02 | ₩42,194 | ₩43,290 | ₩42,128 | ₩42,836 | +1.52% | 13.4만 |
|---|
| 2026.09.01 | ₩42,328 | ₩42,341 | ₩41,900 | ₩41,981 | -0.82% | 13.8만 |
|---|
| 2026.08.31 | ₩42,568 | ₩42,568 | ₩42,007 | ₩42,168 | -0.94% | 9.1만 |
|---|
| 2026.08.28 | ₩42,756 | ₩42,862 | ₩42,368 | ₩42,595 | -0.38% | 9만 |
|---|
| 2026.08.27 | ₩42,502 | ₩42,622 | ₩41,927 | ₩42,595 | +0.22% | 11.5만 |
|---|
| 2026.08.26 | ₩42,969 | ₩42,969 | ₩42,609 | ₩42,836 | -0.31% | 12.6만 |
|---|
| 2026.08.25 | ₩43,009 | ₩43,009 | ₩42,288 | ₩42,635 | -0.87% | 9.5만 |
|---|
| 2026.08.24 | ₩42,849 | ₩43,370 | ₩42,649 | ₩42,836 | -0.03% | 11.8만 |
|---|
| 2026.08.21 | ₩42,943 | ₩43,250 | ₩42,488 | ₩42,849 | -0.22% | 11.1만 |
|---|
| 2026.08.20 | ₩42,649 | ₩42,796 | ₩42,208 | ₩42,715 | +0.16% | 14.1만 |
|---|
| 2026.08.19 | ₩43,637 | ₩43,971 | ₩42,809 | ₩43,170 | -1.07% | 16.3만 |
|---|
| 2026.08.18 | ₩44,052 | ₩44,052 | ₩43,370 | ₩43,464 | -1.33% | 7.9만 |
|---|
| 2026.08.17 | ₩44,132 | ₩44,412 | ₩43,651 | ₩43,718 | -0.94% | 12만 |
|---|
| 2026.08.14 | ₩44,052 | ₩44,412 | ₩43,891 | ₩44,199 | +0.33% | 11.3만 |
|---|
| 2026.08.13 | ₩44,092 | ₩44,519 | ₩43,891 | ₩44,118 | +0.06% | 10.7만 |
|---|
| 2026.08.12 | ₩43,370 | ₩43,958 | ₩43,370 | ₩43,878 | +1.17% | 12.3만 |
|---|
| 2026.08.11 | ₩42,929 | ₩43,597 | ₩42,862 | ₩43,277 | +0.81% | 10만 |
|---|
| 2026.08.10 | ₩43,116 | ₩43,357 | ₩42,609 | ₩42,702 | -0.96% | 9.7만 |
|---|
| 2026.08.07 | ₩43,637 | ₩44,052 | ₩43,183 | ₩43,343 | -0.67% | 11.7만 |
|---|
| 2026.08.06 | ₩44,078 | ₩44,212 | ₩43,450 | ₩43,637 | -1.00% | 12.3만 |
|---|
| 2026.08.05 | ₩43,985 | ₩44,586 | ₩43,624 | ₩43,677 | -0.70% | 14.1만 |
|---|
| 2026.08.04 | ₩43,651 | ₩44,025 | ₩43,156 | ₩43,851 | +0.46% | 12.4만 |
|---|
| 2026.08.03 | ₩43,637 | ₩44,225 | ₩43,464 | ₩43,637 | 0.00% | 12.2만 |
|---|
| 2026.07.31 | ₩43,343 | ₩43,517 | ₩42,582 | ₩43,437 | +0.22% | 12.6만 |
|---|
| 2026.07.30 | ₩43,584 | ₩43,731 | ₩43,036 | ₩43,103 | -1.10% | 11.1만 |
|---|
| 2026.07.29 | ₩43,584 | ₩43,958 | ₩43,116 | ₩43,263 | -0.74% | 13.1만 |
|---|
| 2026.07.28 | ₩43,223 | ₩44,212 | ₩42,956 | ₩43,731 | +1.17% | 13.3만 |
|---|
| 2026.07.27 | ₩44,025 | ₩45,441 | ₩42,301 | ₩43,370 | -1.49% | 43.3만 |
|---|
| 2026.07.24 | ₩46,096 | ₩46,510 | ₩45,281 | ₩45,708 | -0.84% | 24.3만 |
|---|
| 2026.07.23 | ₩45,161 | ₩45,708 | ₩44,853 | ₩45,548 | +0.86% | 13.7만 |
|---|
| 2026.07.22 | ₩46,390 | ₩46,510 | ₩45,414 | ₩45,735 | -1.41% | 11만 |
|---|
| 2026.07.21 | ₩46,069 | ₩46,416 | ₩45,575 | ₩46,350 | +0.61% | 14.7만 |
|---|
| 2026.07.20 | ₩46,430 | ₩46,764 | ₩45,869 | ₩46,149 | -0.60% | 10.9만 |
|---|
| 2026.07.17 | ₩47,258 | ₩47,672 | ₩46,216 | ₩46,550 | -1.50% | 19.2만 |
|---|
| 2026.07.16 | ₩46,831 | ₩48,367 | ₩46,831 | ₩47,753 | +1.97% | 17.8만 |
|---|
| 2026.07.15 | ₩46,123 | ₩47,018 | ₩46,123 | ₩46,590 | +1.01% | 13.9만 |
|---|
| 2026.07.14 | ₩46,296 | ₩46,630 | ₩45,842 | ₩45,909 | -0.84% | 9.9만 |
|---|
| 2026.07.13 | ₩46,109 | ₩46,537 | ₩45,895 | ₩46,283 | +0.38% | 9.1만 |
|---|
| 2026.07.10 | ₩45,668 | ₩46,163 | ₩45,668 | ₩45,895 | +0.50% | 8.4만 |
|---|
| 2026.07.09 | ₩45,294 | ₩45,842 | ₩45,294 | ₩45,842 | +1.21% | 13만 |
|---|
| 2026.07.08 | ₩46,096 | ₩46,096 | ₩44,680 | ₩45,147 | -2.06% | 10.6만 |
|---|
| 2026.07.07 | ₩46,403 | ₩46,537 | ₩45,962 | ₩46,189 | -0.46% | 11.4만 |
|---|
| 2026.07.06 | ₩46,510 | ₩47,018 | ₩45,909 | ₩46,216 | -0.63% | 13.3만 |
|---|
| 2026.07.02 | ₩47,726 | ₩47,779 | ₩46,630 | ₩46,630 | -2.30% | 11.5만 |
|---|
| 2026.07.01 | ₩47,285 | ₩47,766 | ₩46,804 | ₩47,579 | +0.62% | 13.7만 |
|---|
| 2026.06.30 | ₩46,483 | ₩47,098 | ₩46,243 | ₩47,018 | +1.15% | 11.1만 |
|---|
| 2026.06.29 | ₩46,390 | ₩46,831 | ₩46,229 | ₩46,630 | +0.52% | 17만 |
|---|
| 2026.06.26 | ₩47,165 | ₩47,272 | ₩46,470 | ₩46,871 | -0.62% | 61.6만 |
|---|
| 2026.06.25 | ₩46,296 | ₩47,125 | ₩46,296 | ₩46,938 | +1.39% | 11.1만 |
|---|
| 2026.06.24 | ₩45,935 | ₩46,938 | ₩45,935 | ₩46,630 | +1.51% | 14.9만 |
|---|
| 2026.06.23 | ₩45,294 | ₩46,229 | ₩45,227 | ₩46,082 | +1.74% | 12.2만 |
|---|
| 2026.06.22 | ₩44,947 | ₩45,668 | ₩44,893 | ₩45,134 | +0.42% | 12.8만 |
|---|
| 2026.06.18 | ₩44,386 | ₩46,430 | ₩43,758 | ₩44,933 | +1.23% | 29.1만 |
|---|
| 2026.06.17 | ₩45,027 | ₩45,294 | ₩43,718 | ₩44,292 | -1.63% | 10만 |
|---|
| 2026.06.16 | ₩45,695 | ₩46,430 | ₩44,907 | ₩45,267 | -0.94% | 12.6만 |
|---|
| 2026.06.15 | ₩45,869 | ₩46,363 | ₩45,147 | ₩45,174 | -1.51% | 8.6만 |
|---|
| 2026.06.12 | ₩45,762 | ₩46,096 | ₩43,424 | ₩46,002 | +0.53% | 12.4만 |
|---|
| 2026.06.11 | ₩45,628 | ₩45,695 | ₩44,933 | ₩45,454 | -0.38% | 10만 |
|---|
| 2026.06.10 | ₩45,227 | ₩45,762 | ₩44,720 | ₩45,294 | +0.15% | 10만 |
|---|
| 2026.06.09 | ₩44,599 | ₩45,762 | ₩44,599 | ₩44,960 | +0.81% | 10.8만 |
|---|
| 2026.06.08 | ₩44,666 | ₩44,680 | ₩42,929 | ₩44,172 | -1.11% | 7.3만 |
|---|
| 2026.06.05 | ₩44,038 | ₩44,813 | ₩43,838 | ₩44,292 | +0.58% | 9.1만 |
|---|
| 2026.06.04 | ₩43,223 | ₩44,025 | ₩42,796 | ₩43,998 | +1.79% | 9.6만 |
|---|
| 2026.06.03 | ₩43,677 | ₩43,677 | ₩42,368 | ₩42,381 | -2.97% | 9.2만 |
|---|
| 2026.06.02 | ₩43,196 | ₩43,945 | ₩43,196 | ₩43,784 | +1.36% | 5.8만 |
|---|
| 2026.06.01 | ₩43,557 | ₩44,105 | ₩42,889 | ₩43,530 | -0.06% | 9.4만 |
|---|
| 2026.05.29 | ₩44,319 | ₩44,359 | ₩43,584 | ₩43,771 | -1.24% | 7.8만 |
|---|
| 2026.05.28 | ₩43,864 | ₩44,145 | ₩43,370 | ₩44,145 | +0.64% | 5.3만 |
|---|
| 2026.05.27 | ₩44,305 | ₩44,559 | ₩43,744 | ₩43,931 | -0.84% | 7.3만 |
|---|
| 2026.05.26 | ₩43,758 | ₩44,546 | ₩43,758 | ₩44,052 | +0.67% | 6.5만 |
|---|
| 2026.05.22 | ₩44,225 | ₩44,305 | ₩43,664 | ₩43,744 | -1.09% | 5.7만 |
|---|
| 2026.05.21 | ₩43,357 | ₩44,118 | ₩43,116 | ₩44,052 | +1.60% | 9.2만 |
|---|
| 2026.05.20 | ₩42,635 | ₩43,811 | ₩42,622 | ₩43,744 | +2.60% | 10.7만 |
|---|
| 2026.05.19 | ₩42,341 | ₩43,303 | ₩42,341 | ₩42,715 | +0.88% | 6.8만 |
|---|
| 2026.05.18 | ₩42,355 | ₩43,036 | ₩42,021 | ₩42,889 | +1.26% | 5.8만 |
|---|
| 2026.05.15 | ₩43,303 | ₩43,664 | ₩42,328 | ₩42,689 | -1.42% | 9.1만 |
|---|
| 2026.05.14 | ₩43,116 | ₩43,798 | ₩42,969 | ₩43,303 | +0.43% | 7.6만 |
|---|
| 2026.05.13 | ₩43,303 | ₩43,611 | ₩42,809 | ₩42,809 | -1.14% | 7.2만 |
|---|
| 2026.05.12 | ₩43,985 | ₩43,985 | ₩43,023 | ₩43,651 | -0.76% | 7.7만 |
|---|
| 2026.05.11 | ₩44,586 | ₩44,586 | ₩43,637 | ₩43,677 | -2.04% | 6.3만 |
|---|
| 2026.05.08 | ₩44,826 | ₩45,161 | ₩43,864 | ₩44,586 | -0.54% | 5.9만 |
|---|
| 2026.05.07 | ₩44,933 | ₩45,361 | ₩44,626 | ₩44,960 | +0.06% | 8.4만 |
|---|
| 2026.05.06 | ₩44,639 | ₩45,014 | ₩44,452 | ₩44,586 | -0.12% | 9.1만 |
|---|
| 2026.05.05 | ₩43,784 | ₩44,666 | ₩43,758 | ₩44,412 | +1.43% | 8.7만 |
|---|
| 2026.05.04 | ₩45,428 | ₩46,096 | ₩43,303 | ₩43,490 | -4.26% | 13.3만 |
|---|
| 2026.05.01 | ₩43,985 | ₩46,136 | ₩43,985 | ₩45,895 | +4.34% | 13.6만 |
|---|
| 2026.04.30 | ₩44,199 | ₩45,187 | ₩42,622 | ₩44,132 | -0.15% | 12만 |
|---|
| 2026.04.29 | ₩44,065 | ₩44,158 | ₩43,023 | ₩43,557 | -1.15% | 8.8만 |
|---|
| 2026.04.28 | ₩44,399 | ₩44,947 | ₩44,279 | ₩44,479 | +0.18% | 5.9만 |
|---|
| 2026.04.27 | ₩43,838 | ₩45,027 | ₩43,811 | ₩44,185 | +0.79% | 9.7만 |
|---|
| 2026.04.24 | ₩43,905 | ₩44,145 | ₩43,571 | ₩43,851 | -0.12% | 7.3만 |
|---|
| 2026.04.23 | ₩44,011 | ₩44,292 | ₩43,758 | ₩44,292 | +0.64% | 6.2만 |
|---|
| 2026.04.22 | ₩43,664 | ₩43,971 | ₩43,009 | ₩43,905 | +0.55% | 8만 |
|---|
| 2026.04.21 | ₩44,092 | ₩44,345 | ₩43,424 | ₩43,811 | -0.64% | 18.6만 |
|---|
| 2026.04.20 | ₩44,492 | ₩44,933 | ₩44,145 | ₩44,172 | -0.72% | 6.7만 |
|---|
| 2026.04.17 | ₩43,878 | ₩45,428 | ₩43,744 | ₩44,599 | +1.64% | 11.1만 |
|---|
| 2026.04.16 | ₩43,624 | ₩43,918 | ₩43,290 | ₩43,530 | -0.21% | 8.9만 |
|---|
| 2026.04.15 | ₩44,386 | ₩44,386 | ₩43,450 | ₩43,758 | -1.41% | 6.2만 |
|---|
| 2026.04.14 | ₩43,945 | ₩44,399 | ₩43,611 | ₩44,145 | +0.46% | 7.6만 |
|---|
| 2026.04.13 | ₩43,891 | ₩44,145 | ₩43,637 | ₩44,132 | +0.55% | 6.6만 |
|---|
| 2026.04.10 | ₩44,332 | ₩44,332 | ₩43,637 | ₩44,092 | -0.54% | 6.2만 |
|---|
| 2026.04.09 | ₩43,437 | ₩44,666 | ₩43,437 | ₩44,426 | +2.28% | 9.9만 |
|---|
| 2026.04.08 | ₩43,864 | ₩44,332 | ₩43,116 | ₩43,691 | -0.40% | 15.3만 |
|---|
| 2026.04.07 | ₩42,328 | ₩43,156 | ₩42,087 | ₩42,769 | +1.04% | 7.7만 |
|---|
| 2026.04.06 | ₩41,914 | ₩42,609 | ₩41,753 | ₩42,462 | +1.31% | 7.1만 |
|---|
| 2026.04.02 | ₩41,459 | ₩42,194 | ₩41,232 | ₩42,128 | +1.61% | 6.2만 |
|---|
| 2026.04.01 | ₩41,700 | ₩42,301 | ₩41,553 | ₩41,981 | +0.67% | 7.1만 |
|---|
| 2026.03.31 | ₩41,272 | ₩41,713 | ₩40,965 | ₩41,540 | +0.65% | 11.1만 |
|---|
| 2026.03.30 | ₩40,952 | ₩41,219 | ₩40,818 | ₩40,978 | +0.07% | 9.5만 |
|---|
| 2026.03.27 | ₩41,045 | ₩41,085 | ₩40,604 | ₩40,618 | -1.04% | 8.5만 |
|---|
| 2026.03.26 | ₩40,872 | ₩41,606 | ₩40,872 | ₩41,393 | +1.27% | 8.6만 |
|---|
| 2026.03.25 | ₩41,486 | ₩41,834 | ₩40,952 | ₩41,125 | -0.87% | 7.6만 |
|---|
| 2026.03.24 | ₩40,751 | ₩41,673 | ₩40,751 | ₩41,112 | +0.89% | 10.1만 |
|---|
| 2026.03.23 | ₩41,112 | ₩42,128 | ₩40,858 | ₩41,112 | 0.00% | 17.7만 |
|---|
| 2026.03.20 | ₩40,204 | ₩40,351 | ₩39,696 | ₩40,217 | +0.03% | 41만 |
|---|
| 2026.03.19 | ₩39,415 | ₩40,578 | ₩39,415 | ₩40,070 | +1.66% | 11.3만 |
|---|
| 2026.03.18 | ₩39,682 | ₩39,963 | ₩39,482 | ₩39,602 | -0.20% | 13.3만 |
|---|
| 2026.03.17 | ₩40,711 | ₩41,032 | ₩39,883 | ₩40,003 | -1.74% | 11.5만 |
|---|
| 2026.03.16 | ₩40,270 | ₩40,698 | ₩40,070 | ₩40,377 | +0.27% | 7.5만 |
|---|
| 2026.03.13 | ₩40,123 | ₩40,150 | ₩39,389 | ₩39,976 | -0.37% | 9.8만 |
|---|
| 2026.03.12 | ₩39,054 | ₩40,016 | ₩38,801 | ₩39,870 | +2.09% | 8.6만 |
|---|
| 2026.03.11 | ₩40,284 | ₩40,791 | ₩39,576 | ₩39,829 | -1.13% | 10.7만 |
|---|
| 2026.03.10 | ₩40,417 | ₩41,446 | ₩39,976 | ₩40,457 | +0.10% | 11.1만 |
|---|
| 2026.03.09 | ₩40,137 | ₩40,618 | ₩38,921 | ₩40,578 | +1.10% | 17.2만 |
|---|
| 2026.03.06 | ₩40,578 | ₩41,005 | ₩40,137 | ₩40,832 | +0.63% | 12.7만 |
|---|
| 2026.03.05 | ₩42,074 | ₩42,301 | ₩41,473 | ₩41,713 | -0.86% | 13.2만 |
|---|
| 2026.03.04 | ₩42,475 | ₩42,849 | ₩42,208 | ₩42,488 | +0.03% | 10.6만 |
|---|
| 2026.03.03 | ₩41,660 | ₩42,568 | ₩41,299 | ₩42,368 | +1.70% | 11.2만 |
|---|
| 2026.03.02 | ₩41,366 | ₩42,662 | ₩40,938 | ₩42,435 | +2.58% | 14.5만 |
|---|
| 2026.02.27 | ₩42,248 | ₩42,756 | ₩41,419 | ₩41,847 | -0.95% | 15.9만 |
|---|
| 2026.02.26 | ₩43,090 | ₩43,864 | ₩42,822 | ₩43,063 | -0.06% | 11.2만 |
|---|
| 2026.02.25 | ₩42,341 | ₩43,130 | ₩42,208 | ₩43,036 | +1.64% | 9.5만 |
|---|
| 2026.02.24 | ₩42,087 | ₩42,181 | ₩41,687 | ₩42,087 | 0.00% | 9.5만 |
|---|
| 2026.02.23 | ₩43,851 | ₩43,985 | ₩41,753 | ₩42,034 | -4.14% | 15.8만 |
|---|
| 2026.02.20 | ₩43,410 | ₩43,971 | ₩43,076 | ₩43,864 | +1.05% | 11.1만 |
|---|
| 2026.02.19 | ₩43,330 | ₩43,584 | ₩42,969 | ₩43,397 | +0.15% | 9.6만 |
|---|
| 2026.02.18 | ₩44,172 | ₩45,094 | ₩43,878 | ₩43,958 | -0.48% | 11만 |
|---|
| 2026.02.17 | ₩44,252 | ₩44,613 | ₩43,958 | ₩44,105 | -0.33% | 10.2만 |
|---|
| 2026.02.13 | ₩44,199 | ₩44,359 | ₩43,490 | ₩44,145 | -0.12% | 7만 |
|---|
| 2026.02.12 | ₩44,386 | ₩44,426 | ₩43,263 | ₩44,065 | -0.72% | 12만 |
|---|
| 2026.02.11 | ₩44,786 | ₩45,094 | ₩43,905 | ₩44,065 | -1.61% | 13만 |
|---|
| 2026.02.10 | ₩44,933 | ₩45,241 | ₩44,345 | ₩44,492 | -0.98% | 10.3만 |
|---|
| 2026.02.09 | ₩44,599 | ₩45,241 | ₩44,132 | ₩45,054 | +1.02% | 12.9만 |
|---|
| 2026.02.06 | ₩45,120 | ₩45,361 | ₩44,746 | ₩44,826 | -0.65% | 11.3만 |
|---|
| 2026.02.05 | ₩44,893 | ₩45,414 | ₩44,479 | ₩44,746 | -0.33% | 13.9만 |
|---|
| 2026.02.04 | ₩44,867 | ₩45,922 | ₩44,867 | ₩44,920 | +0.12% | 20.5만 |
|---|
| 2026.02.03 | ₩44,158 | ₩45,361 | ₩44,078 | ₩44,559 | +0.91% | 14.3만 |
|---|
| 2026.02.02 | ₩43,196 | ₩44,760 | ₩42,996 | ₩44,225 | +2.38% | 13.4만 |
|---|
| 2026.01.30 | ₩42,983 | ₩43,383 | ₩42,368 | ₩43,009 | +0.06% | 18.9만 |
|---|
| 2026.01.29 | ₩42,355 | ₩43,277 | ₩41,927 | ₩43,170 | +1.92% | 16.2만 |
|---|
| 2026.01.28 | ₩43,343 | ₩43,571 | ₩42,876 | ₩43,130 | -0.49% | 15.5만 |
|---|
| 2026.01.27 | ₩43,103 | ₩43,624 | ₩42,635 | ₩43,223 | +0.28% | 7.6만 |
|---|
| 2026.01.26 | ₩43,009 | ₩43,277 | ₩42,408 | ₩43,063 | +0.12% | 9.1만 |
|---|
| 2026.01.23 | ₩44,479 | ₩44,479 | ₩42,756 | ₩43,063 | -3.18% | 10.5만 |
|---|
| 2026.01.22 | ₩44,867 | ₩45,374 | ₩44,399 | ₩44,720 | -0.33% | 16만 |
|---|
| 2026.01.21 | ₩42,862 | ₩44,973 | ₩42,622 | ₩44,746 | +4.40% | 21.7만 |
|---|
| 2026.01.20 | ₩42,595 | ₩42,969 | ₩42,315 | ₩42,542 | -0.13% | 8.4만 |
|---|
| 2026.01.16 | ₩43,584 | ₩43,584 | ₩42,889 | ₩43,116 | -1.07% | 10.2만 |
|---|
| 2026.01.15 | ₩42,395 | ₩43,651 | ₩42,301 | ₩43,250 | +2.02% | 13.8만 |
|---|
| 2026.01.14 | ₩41,780 | ₩42,555 | ₩41,620 | ₩42,528 | +1.79% | 9.1만 |
|---|
| 2026.01.13 | ₩42,087 | ₩42,248 | ₩41,580 | ₩41,753 | -0.79% | 7.5만 |
|---|
| 2026.01.12 | ₩41,660 | ₩42,154 | ₩41,566 | ₩42,074 | +0.99% | 8.4만 |
|---|
| 2026.01.09 | ₩42,288 | ₩42,635 | ₩41,940 | ₩42,234 | -0.13% | 8.1만 |
|---|
| 2026.01.08 | ₩40,818 | ₩42,462 | ₩40,818 | ₩42,381 | +3.83% | 11.1만 |
|---|
| 2026.01.07 | ₩41,192 | ₩41,192 | ₩40,364 | ₩41,005 | -0.45% | 7.9만 |
|---|
| 2026.01.06 | ₩40,845 | ₩41,313 | ₩40,698 | ₩41,259 | +1.01% | 11.4만 |
|---|
| 2026.01.05 | ₩40,551 | ₩41,740 | ₩40,457 | ₩41,152 | +1.48% | 9.8만 |
|---|
| 2026.01.02 | ₩40,618 | ₩40,751 | ₩40,163 | ₩40,685 | +0.16% | 10.4만 |
|---|
| 2025.12.31 | ₩41,419 | ₩41,419 | ₩40,551 | ₩40,604 | -1.97% | 10.5만 |
|---|
| 2025.12.30 | ₩41,673 | ₩41,673 | ₩41,206 | ₩41,272 | -0.96% | 9만 |
|---|
| 2025.12.29 | ₩41,807 | ₩41,860 | ₩41,486 | ₩41,753 | -0.13% | 9.3만 |
|---|
| 2025.12.26 | ₩41,727 | ₩41,860 | ₩41,419 | ₩41,767 | +0.10% | 6.6만 |
|---|
| 2025.12.24 | ₩41,900 | ₩42,114 | ₩41,620 | ₩41,753 | -0.35% | 5.5만 |
|---|
| 2025.12.23 | ₩42,101 | ₩42,261 | ₩41,874 | ₩41,940 | -0.38% | 9.3만 |
|---|
| 2025.12.22 | ₩42,635 | ₩42,943 | ₩41,874 | ₩42,248 | -0.91% | 11.8만 |
|---|
| 2025.12.19 | ₩43,624 | ₩43,624 | ₩42,395 | ₩42,822 | -1.84% | 41.5만 |
|---|
| 2025.12.18 | ₩43,263 | ₩43,464 | ₩42,916 | ₩43,290 | +0.06% | 8.9만 |
|---|
| 2025.12.17 | ₩42,568 | ₩43,223 | ₩42,568 | ₩42,956 | +0.91% | 11만 |
|---|
| 2025.12.16 | ₩43,116 | ₩43,303 | ₩42,408 | ₩42,675 | -1.02% | 14.9만 |
|---|
| 2025.12.15 | ₩43,023 | ₩43,237 | ₩42,756 | ₩42,996 | -0.06% | 10.1만 |
|---|
| 2025.12.12 | ₩43,223 | ₩43,223 | ₩42,515 | ₩42,742 | -1.11% | 10.1만 |
|---|
| 2025.12.11 | ₩42,341 | ₩43,009 | ₩42,007 | ₩42,916 | +1.36% | 12.5만 |
|---|
| 2025.12.10 | ₩41,005 | ₩42,649 | ₩41,005 | ₩42,261 | +3.06% | 24.4만 |
|---|
| 2025.12.09 | ₩41,139 | ₩41,660 | ₩41,032 | ₩41,139 | 0.00% | 12.1만 |
|---|
| 2025.12.08 | ₩41,219 | ₩41,313 | ₩40,083 | ₩41,045 | -0.42% | 10.5만 |
|---|
| 2025.12.05 | ₩40,391 | ₩41,139 | ₩40,351 | ₩40,805 | +1.03% | 16.5만 |
|---|
| 2025.12.04 | ₩40,751 | ₩41,286 | ₩40,230 | ₩40,685 | -0.16% | 11.3만 |
|---|
| 2025.12.03 | ₩40,244 | ₩40,898 | ₩40,244 | ₩40,885 | +1.59% | 11.8만 |
|---|
| 2025.12.02 | ₩40,123 | ₩40,391 | ₩39,749 | ₩40,057 | -0.17% | 10.1만 |
|---|
| 2025.12.01 | ₩39,068 | ₩40,163 | ₩38,961 | ₩40,083 | +2.60% | 24만 |
|---|
| 2025.11.28 | ₩39,255 | ₩39,415 | ₩39,108 | ₩39,188 | -0.17% | 7.5만 |
|---|
| 2025.11.26 | ₩39,362 | ₩39,936 | ₩39,148 | ₩39,295 | -0.17% | 32.5만 |
|---|
| 2025.11.25 | ₩38,934 | ₩40,016 | ₩38,934 | ₩39,682 | +1.92% | 16만 |
|---|
| 2025.11.24 | ₩38,734 | ₩38,908 | ₩38,400 | ₩38,720 | -0.03% | 23.1만 |
|---|
| 2025.11.21 | ₩37,986 | ₩39,201 | ₩37,718 | ₩38,948 | +2.53% | 19.1만 |
|---|
| 2025.11.20 | ₩37,879 | ₩38,520 | ₩37,772 | ₩37,785 | -0.25% | 14.3만 |
|---|
| 2025.11.19 | ₩37,732 | ₩38,159 | ₩37,665 | ₩38,026 | +0.78% | 13만 |
|---|
| 2025.11.18 | ₩37,585 | ₩38,533 | ₩37,465 | ₩37,638 | +0.14% | 12.3만 |
|---|
| 2025.11.17 | ₩38,346 | ₩38,707 | ₩37,531 | ₩37,531 | -2.13% | 15.8만 |
|---|
| 2025.11.14 | ₩38,400 | ₩38,680 | ₩37,879 | ₩38,533 | +0.35% | 10.7만 |
|---|
| 2025.11.13 | ₩38,467 | ₩38,801 | ₩38,186 | ₩38,493 | +0.07% | 11.7만 |
|---|
| 2025.11.12 | ₩38,560 | ₩38,747 | ₩38,373 | ₩38,507 | -0.14% | 13.5만 |
|---|
| 2025.11.11 | ₩38,573 | ₩38,827 | ₩38,119 | ₩38,333 | -0.62% | 11.8만 |
|---|
| 2025.11.10 | ₩38,600 | ₩39,001 | ₩38,186 | ₩38,573 | -0.07% | 12.7만 |
|---|
| 2025.11.07 | ₩38,199 | ₩38,520 | ₩37,879 | ₩38,467 | +0.70% | 21.8만 |
|---|
| 2025.11.06 | ₩38,280 | ₩38,974 | ₩38,106 | ₩38,133 | -0.38% | 15.6만 |
|---|
| 2025.11.05 | ₩37,652 | ₩38,547 | ₩37,398 | ₩38,520 | +2.31% | 10.2만 |
|---|
| 2025.11.04 | ₩38,106 | ₩38,306 | ₩37,692 | ₩37,758 | -0.91% | 18.3만 |
|---|
| 2025.11.03 | ₩37,277 | ₩38,386 | ₩36,863 | ₩38,186 | +2.44% | 21.6만 |
|---|
| 2025.10.31 | ₩37,692 | ₩37,905 | ₩37,064 | ₩37,571 | -0.32% | 19.5만 |
|---|
| 2025.10.30 | ₩37,251 | ₩38,012 | ₩37,184 | ₩38,012 | +2.04% | 21.6만 |
|---|
| 2025.10.29 | ₩37,611 | ₩38,306 | ₩37,144 | ₩37,318 | -0.78% | 22.4만 |
|---|
| 2025.10.28 | ₩37,251 | ₩38,280 | ₩37,237 | ₩37,919 | +1.79% | 23.8만 |
|---|
| 2025.10.27 | ₩36,877 | ₩37,558 | ₩36,877 | ₩37,358 | +1.30% | 14.1만 |
|---|
| 2025.10.24 | ₩36,102 | ₩36,984 | ₩36,048 | ₩36,716 | +1.70% | 15.7만 |
|---|
| 2025.10.23 | ₩37,237 | ₩37,237 | ₩36,716 | ₩36,903 | -0.90% | 11.8만 |
|---|
| 2025.10.22 | ₩37,318 | ₩37,665 | ₩37,010 | ₩37,224 | -0.25% | 10.6만 |
|---|
| 2025.10.21 | ₩36,943 | ₩37,318 | ₩36,890 | ₩37,171 | +0.61% | 7만 |
|---|
| 2025.10.20 | ₩36,489 | ₩37,237 | ₩36,489 | ₩37,171 | +1.87% | 10.7만 |
|---|
| 2025.10.17 | ₩35,834 | ₩36,382 | ₩35,527 | ₩36,289 | +1.27% | 15.5만 |
|---|
| 2025.10.16 | ₩36,863 | ₩36,957 | ₩35,166 | ₩35,327 | -4.17% | 19.2만 |
|---|
| 2025.10.15 | ₩38,092 | ₩38,092 | ₩36,997 | ₩37,171 | -2.42% | 10.8만 |
|---|
| 2025.10.14 | ₩36,356 | ₩38,119 | ₩36,356 | ₩37,959 | +4.41% | 9.2만 |
|---|
| 2025.10.13 | ₩36,703 | ₩36,957 | ₩36,142 | ₩36,676 | -0.07% | 12.8만 |
|---|
| 2025.10.10 | ₩37,304 | ₩37,718 | ₩36,209 | ₩36,222 | -2.90% | 14.3만 |
|---|