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 | ₩40,785 | ₩40,785 | ₩40,264 | ₩40,331 | -1.11% | 8.8만 |
| 2026.10.08 | ₩40,250 | ₩40,771 | ₩39,930 | ₩40,691 | +1.09% | 15.5만 |
| 2026.10.07 | ₩39,810 | ₩40,371 | ₩39,516 | ₩40,197 | +0.97% | 17.8만 |
| 2026.10.06 | ₩40,811 | ₩41,065 | ₩40,237 | ₩40,317 | -1.21% | 12.8만 |
| 2026.10.05 | ₩41,145 | ₩41,145 | ₩40,598 | ₩40,638 | -1.23% | 16.2만 |
| 2026.10.02 | ₩41,145 | ₩41,706 | ₩40,918 | ₩41,038 | -0.26% | 12.8만 |
| 2026.10.01 | ₩40,064 | ₩40,811 | ₩39,836 | ₩40,718 | +1.63% | 21.3만 |
| 2026.09.30 | ₩40,598 | ₩40,932 | ₩40,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,170 |
| -1.05% |
| 18.3만 |
| 2026.09.29 | ₩41,145 | ₩41,359 | ₩40,384 | ₩40,531 | -1.49% | 13.1만 |
|---|
| 2026.09.28 | ₩41,586 | ₩41,733 | ₩41,038 | ₩41,065 | -1.25% | 11만 |
|---|
| 2026.09.25 | ₩41,559 | ₩41,853 | ₩41,386 | ₩41,519 | -0.10% | 12.3만 |
|---|
| 2026.09.24 | ₩41,426 | ₩41,426 | ₩40,851 | ₩41,265 | -0.39% | 11.5만 |
|---|
| 2026.09.23 | ₩41,813 | ₩41,946 | ₩40,972 | ₩41,012 | -1.92% | 16.3만 |
|---|
| 2026.09.22 | ₩42,467 | ₩42,507 | ₩41,626 | ₩41,626 | -1.98% | 16.9만 |
|---|
| 2026.09.21 | ₩42,147 | ₩42,561 | ₩41,786 | ₩42,093 | -0.13% | 17.6만 |
|---|
| 2026.09.18 | ₩41,920 | ₩42,174 | ₩41,573 | ₩42,000 | +0.19% | 32.2만 |
|---|
| 2026.09.17 | ₩42,774 | ₩43,148 | ₩42,093 | ₩42,120 | -1.53% | 9.2만 |
|---|
| 2026.09.16 | ₩42,441 | ₩42,881 | ₩41,760 | ₩42,334 | -0.25% | 14.5만 |
|---|
| 2026.09.15 | ₩42,748 | ₩43,188 | ₩42,280 | ₩42,494 | -0.59% | 19.3만 |
|---|
| 2026.09.14 | ₩43,162 | ₩44,404 | ₩42,668 | ₩42,961 | -0.46% | 12.5만 |
|---|
| 2026.09.11 | ₩43,322 | ₩43,602 | ₩42,401 | ₩42,828 | -1.14% | 8.2만 |
|---|
| 2026.09.10 | ₩42,547 | ₩42,975 | ₩42,294 | ₩42,855 | +0.72% | 7.7만 |
|---|
| 2026.09.09 | ₩43,202 | ₩43,202 | ₩42,507 | ₩42,614 | -1.36% | 11.9만 |
|---|
| 2026.09.08 | ₩43,496 | ₩44,070 | ₩42,881 | ₩42,935 | -1.29% | 10.4만 |
|---|
| 2026.09.04 | ₩43,322 | ₩43,870 | ₩43,242 | ₩43,843 | +1.20% | 10만 |
|---|
| 2026.09.03 | ₩43,122 | ₩43,789 | ₩43,108 | ₩43,322 | +0.46% | 11.3만 |
|---|
| 2026.09.02 | ₩42,174 | ₩43,269 | ₩42,107 | ₩42,815 | +1.52% | 13.4만 |
|---|
| 2026.09.01 | ₩42,307 | ₩42,320 | ₩41,880 | ₩41,960 | -0.82% | 13.8만 |
|---|
| 2026.08.31 | ₩42,547 | ₩42,547 | ₩41,987 | ₩42,147 | -0.94% | 9.1만 |
|---|
| 2026.08.28 | ₩42,734 | ₩42,841 | ₩42,347 | ₩42,574 | -0.38% | 9만 |
|---|
| 2026.08.27 | ₩42,481 | ₩42,601 | ₩41,906 | ₩42,574 | +0.22% | 11.5만 |
|---|
| 2026.08.26 | ₩42,948 | ₩42,948 | ₩42,587 | ₩42,815 | -0.31% | 12.6만 |
|---|
| 2026.08.25 | ₩42,988 | ₩42,988 | ₩42,267 | ₩42,614 | -0.87% | 9.5만 |
|---|
| 2026.08.24 | ₩42,828 | ₩43,349 | ₩42,628 | ₩42,815 | -0.03% | 11.8만 |
|---|
| 2026.08.21 | ₩42,921 | ₩43,229 | ₩42,467 | ₩42,828 | -0.22% | 11.1만 |
|---|
| 2026.08.20 | ₩42,628 | ₩42,774 | ₩42,187 | ₩42,694 | +0.16% | 14.1만 |
|---|
| 2026.08.19 | ₩43,616 | ₩43,950 | ₩42,788 | ₩43,148 | -1.07% | 16.3만 |
|---|
| 2026.08.18 | ₩44,030 | ₩44,030 | ₩43,349 | ₩43,442 | -1.33% | 7.9만 |
|---|
| 2026.08.17 | ₩44,110 | ₩44,390 | ₩43,629 | ₩43,696 | -0.94% | 12만 |
|---|
| 2026.08.14 | ₩44,030 | ₩44,390 | ₩43,870 | ₩44,177 | +0.33% | 11.3만 |
|---|
| 2026.08.13 | ₩44,070 | ₩44,497 | ₩43,870 | ₩44,097 | +0.06% | 10.7만 |
|---|
| 2026.08.12 | ₩43,349 | ₩43,936 | ₩43,349 | ₩43,856 | +1.17% | 12.3만 |
|---|
| 2026.08.11 | ₩42,908 | ₩43,576 | ₩42,841 | ₩43,255 | +0.81% | 10만 |
|---|
| 2026.08.10 | ₩43,095 | ₩43,335 | ₩42,587 | ₩42,681 | -0.96% | 9.7만 |
|---|
| 2026.08.07 | ₩43,616 | ₩44,030 | ₩43,162 | ₩43,322 | -0.67% | 11.7만 |
|---|
| 2026.08.06 | ₩44,056 | ₩44,190 | ₩43,429 | ₩43,616 | -1.00% | 12.3만 |
|---|
| 2026.08.05 | ₩43,963 | ₩44,564 | ₩43,602 | ₩43,656 | -0.70% | 14.1만 |
|---|
| 2026.08.04 | ₩43,629 | ₩44,003 | ₩43,135 | ₩43,829 | +0.46% | 12.4만 |
|---|
| 2026.08.03 | ₩43,616 | ₩44,203 | ₩43,442 | ₩43,616 | 0.00% | 12.2만 |
|---|
| 2026.07.31 | ₩43,322 | ₩43,496 | ₩42,561 | ₩43,415 | +0.22% | 12.6만 |
|---|
| 2026.07.30 | ₩43,562 | ₩43,709 | ₩43,015 | ₩43,082 | -1.10% | 11.1만 |
|---|
| 2026.07.29 | ₩43,562 | ₩43,936 | ₩43,095 | ₩43,242 | -0.74% | 13.1만 |
|---|
| 2026.07.28 | ₩43,202 | ₩44,190 | ₩42,935 | ₩43,709 | +1.17% | 13.3만 |
|---|
| 2026.07.27 | ₩44,003 | ₩45,419 | ₩42,280 | ₩43,349 | -1.49% | 43.3만 |
|---|
| 2026.07.24 | ₩46,073 | ₩46,487 | ₩45,258 | ₩45,686 | -0.84% | 24.3만 |
|---|
| 2026.07.23 | ₩45,138 | ₩45,686 | ₩44,831 | ₩45,525 | +0.86% | 13.7만 |
|---|
| 2026.07.22 | ₩46,367 | ₩46,487 | ₩45,392 | ₩45,712 | -1.41% | 11만 |
|---|
| 2026.07.21 | ₩46,046 | ₩46,394 | ₩45,552 | ₩46,327 | +0.61% | 14.7만 |
|---|
| 2026.07.20 | ₩46,407 | ₩46,741 | ₩45,846 | ₩46,126 | -0.60% | 10.9만 |
|---|
| 2026.07.17 | ₩47,235 | ₩47,649 | ₩46,193 | ₩46,527 | -1.50% | 19.2만 |
|---|
| 2026.07.16 | ₩46,808 | ₩48,343 | ₩46,808 | ₩47,729 | +1.97% | 17.8만 |
|---|
| 2026.07.15 | ₩46,100 | ₩46,994 | ₩46,100 | ₩46,567 | +1.01% | 13.9만 |
|---|
| 2026.07.14 | ₩46,273 | ₩46,607 | ₩45,819 | ₩45,886 | -0.84% | 9.9만 |
|---|
| 2026.07.13 | ₩46,086 | ₩46,514 | ₩45,873 | ₩46,260 | +0.38% | 9.1만 |
|---|
| 2026.07.10 | ₩45,646 | ₩46,140 | ₩45,646 | ₩45,873 | +0.50% | 8.4만 |
|---|
| 2026.07.09 | ₩45,272 | ₩45,819 | ₩45,272 | ₩45,819 | +1.21% | 13만 |
|---|
| 2026.07.08 | ₩46,073 | ₩46,073 | ₩44,657 | ₩45,125 | -2.06% | 10.6만 |
|---|
| 2026.07.07 | ₩46,380 | ₩46,514 | ₩45,939 | ₩46,167 | -0.46% | 11.4만 |
|---|
| 2026.07.06 | ₩46,487 | ₩46,994 | ₩45,886 | ₩46,193 | -0.63% | 13.3만 |
|---|
| 2026.07.02 | ₩47,702 | ₩47,756 | ₩46,607 | ₩46,607 | -2.30% | 11.5만 |
|---|
| 2026.07.01 | ₩47,262 | ₩47,742 | ₩46,781 | ₩47,555 | +0.62% | 13.7만 |
|---|
| 2026.06.30 | ₩46,460 | ₩47,075 | ₩46,220 | ₩46,994 | +1.15% | 11.1만 |
|---|
| 2026.06.29 | ₩46,367 | ₩46,808 | ₩46,207 | ₩46,607 | +0.52% | 17만 |
|---|
| 2026.06.26 | ₩47,141 | ₩47,248 | ₩46,447 | ₩46,848 | -0.62% | 61.6만 |
|---|
| 2026.06.25 | ₩46,273 | ₩47,101 | ₩46,273 | ₩46,914 | +1.39% | 11.1만 |
|---|
| 2026.06.24 | ₩45,913 | ₩46,914 | ₩45,913 | ₩46,607 | +1.51% | 14.9만 |
|---|
| 2026.06.23 | ₩45,272 | ₩46,207 | ₩45,205 | ₩46,060 | +1.74% | 12.2만 |
|---|
| 2026.06.22 | ₩44,925 | ₩45,646 | ₩44,871 | ₩45,111 | +0.42% | 12.8만 |
|---|
| 2026.06.18 | ₩44,364 | ₩46,407 | ₩43,736 | ₩44,911 | +1.23% | 29.1만 |
|---|
| 2026.06.17 | ₩45,005 | ₩45,272 | ₩43,696 | ₩44,270 | -1.63% | 10만 |
|---|
| 2026.06.16 | ₩45,672 | ₩46,407 | ₩44,884 | ₩45,245 | -0.94% | 12.6만 |
|---|
| 2026.06.15 | ₩45,846 | ₩46,340 | ₩45,125 | ₩45,152 | -1.51% | 8.6만 |
|---|
| 2026.06.12 | ₩45,739 | ₩46,073 | ₩43,402 | ₩45,980 | +0.53% | 12.4만 |
|---|
| 2026.06.11 | ₩45,606 | ₩45,672 | ₩44,911 | ₩45,432 | -0.38% | 10만 |
|---|
| 2026.06.10 | ₩45,205 | ₩45,739 | ₩44,698 | ₩45,272 | +0.15% | 10만 |
|---|
| 2026.06.09 | ₩44,577 | ₩45,739 | ₩44,577 | ₩44,938 | +0.81% | 10.8만 |
|---|
| 2026.06.08 | ₩44,644 | ₩44,657 | ₩42,908 | ₩44,150 | -1.11% | 7.3만 |
|---|
| 2026.06.05 | ₩44,016 | ₩44,791 | ₩43,816 | ₩44,270 | +0.58% | 9.1만 |
|---|
| 2026.06.04 | ₩43,202 | ₩44,003 | ₩42,774 | ₩43,976 | +1.79% | 9.6만 |
|---|
| 2026.06.03 | ₩43,656 | ₩43,656 | ₩42,347 | ₩42,360 | -2.97% | 9.2만 |
|---|
| 2026.06.02 | ₩43,175 | ₩43,923 | ₩43,175 | ₩43,763 | +1.36% | 5.8만 |
|---|
| 2026.06.01 | ₩43,536 | ₩44,083 | ₩42,868 | ₩43,509 | -0.06% | 9.4만 |
|---|
| 2026.05.29 | ₩44,297 | ₩44,337 | ₩43,562 | ₩43,749 | -1.24% | 7.8만 |
|---|
| 2026.05.28 | ₩43,843 | ₩44,123 | ₩43,349 | ₩44,123 | +0.64% | 5.3만 |
|---|
| 2026.05.27 | ₩44,284 | ₩44,537 | ₩43,723 | ₩43,910 | -0.84% | 7.3만 |
|---|
| 2026.05.26 | ₩43,736 | ₩44,524 | ₩43,736 | ₩44,030 | +0.67% | 6.5만 |
|---|
| 2026.05.22 | ₩44,203 | ₩44,284 | ₩43,643 | ₩43,723 | -1.09% | 5.7만 |
|---|
| 2026.05.21 | ₩43,335 | ₩44,097 | ₩43,095 | ₩44,030 | +1.60% | 9.2만 |
|---|
| 2026.05.20 | ₩42,614 | ₩43,789 | ₩42,601 | ₩43,723 | +2.60% | 10.7만 |
|---|
| 2026.05.19 | ₩42,320 | ₩43,282 | ₩42,320 | ₩42,694 | +0.88% | 6.8만 |
|---|
| 2026.05.18 | ₩42,334 | ₩43,015 | ₩42,000 | ₩42,868 | +1.26% | 5.8만 |
|---|
| 2026.05.15 | ₩43,282 | ₩43,643 | ₩42,307 | ₩42,668 | -1.42% | 9.1만 |
|---|
| 2026.05.14 | ₩43,095 | ₩43,776 | ₩42,948 | ₩43,282 | +0.43% | 7.6만 |
|---|
| 2026.05.13 | ₩43,282 | ₩43,589 | ₩42,788 | ₩42,788 | -1.14% | 7.2만 |
|---|
| 2026.05.12 | ₩43,963 | ₩43,963 | ₩43,001 | ₩43,629 | -0.76% | 7.7만 |
|---|
| 2026.05.11 | ₩44,564 | ₩44,564 | ₩43,616 | ₩43,656 | -2.04% | 6.3만 |
|---|
| 2026.05.08 | ₩44,804 | ₩45,138 | ₩43,843 | ₩44,564 | -0.54% | 5.9만 |
|---|
| 2026.05.07 | ₩44,911 | ₩45,339 | ₩44,604 | ₩44,938 | +0.06% | 8.4만 |
|---|
| 2026.05.06 | ₩44,617 | ₩44,991 | ₩44,430 | ₩44,564 | -0.12% | 9.1만 |
|---|
| 2026.05.05 | ₩43,763 | ₩44,644 | ₩43,736 | ₩44,390 | +1.43% | 8.7만 |
|---|
| 2026.05.04 | ₩45,405 | ₩46,073 | ₩43,282 | ₩43,469 | -4.26% | 13.3만 |
|---|
| 2026.05.01 | ₩43,963 | ₩46,113 | ₩43,963 | ₩45,873 | +4.34% | 13.6만 |
|---|
| 2026.04.30 | ₩44,177 | ₩45,165 | ₩42,601 | ₩44,110 | -0.15% | 12만 |
|---|
| 2026.04.29 | ₩44,043 | ₩44,137 | ₩43,001 | ₩43,536 | -1.15% | 8.8만 |
|---|
| 2026.04.28 | ₩44,377 | ₩44,925 | ₩44,257 | ₩44,457 | +0.18% | 5.9만 |
|---|
| 2026.04.27 | ₩43,816 | ₩45,005 | ₩43,789 | ₩44,163 | +0.79% | 9.7만 |
|---|
| 2026.04.24 | ₩43,883 | ₩44,123 | ₩43,549 | ₩43,829 | -0.12% | 7.3만 |
|---|
| 2026.04.23 | ₩43,990 | ₩44,270 | ₩43,736 | ₩44,270 | +0.64% | 6.2만 |
|---|
| 2026.04.22 | ₩43,643 | ₩43,950 | ₩42,988 | ₩43,883 | +0.55% | 8만 |
|---|
| 2026.04.21 | ₩44,070 | ₩44,324 | ₩43,402 | ₩43,789 | -0.64% | 18.6만 |
|---|
| 2026.04.20 | ₩44,470 | ₩44,911 | ₩44,123 | ₩44,150 | -0.72% | 6.7만 |
|---|
| 2026.04.17 | ₩43,856 | ₩45,405 | ₩43,723 | ₩44,577 | +1.64% | 11.1만 |
|---|
| 2026.04.16 | ₩43,602 | ₩43,896 | ₩43,269 | ₩43,509 | -0.21% | 8.9만 |
|---|
| 2026.04.15 | ₩44,364 | ₩44,364 | ₩43,429 | ₩43,736 | -1.41% | 6.2만 |
|---|
| 2026.04.14 | ₩43,923 | ₩44,377 | ₩43,589 | ₩44,123 | +0.46% | 7.6만 |
|---|
| 2026.04.13 | ₩43,870 | ₩44,123 | ₩43,616 | ₩44,110 | +0.55% | 6.6만 |
|---|
| 2026.04.10 | ₩44,310 | ₩44,310 | ₩43,616 | ₩44,070 | -0.54% | 6.2만 |
|---|
| 2026.04.09 | ₩43,415 | ₩44,644 | ₩43,415 | ₩44,404 | +2.28% | 9.9만 |
|---|
| 2026.04.08 | ₩43,843 | ₩44,310 | ₩43,095 | ₩43,669 | -0.40% | 15.3만 |
|---|
| 2026.04.07 | ₩42,307 | ₩43,135 | ₩42,067 | ₩42,748 | +1.04% | 7.7만 |
|---|
| 2026.04.06 | ₩41,893 | ₩42,587 | ₩41,733 | ₩42,441 | +1.31% | 7.1만 |
|---|
| 2026.04.02 | ₩41,439 | ₩42,174 | ₩41,212 | ₩42,107 | +1.61% | 6.2만 |
|---|
| 2026.04.01 | ₩41,679 | ₩42,280 | ₩41,532 | ₩41,960 | +0.67% | 7.1만 |
|---|
| 2026.03.31 | ₩41,252 | ₩41,693 | ₩40,945 | ₩41,519 | +0.65% | 11.1만 |
|---|
| 2026.03.30 | ₩40,932 | ₩41,199 | ₩40,798 | ₩40,958 | +0.07% | 9.5만 |
|---|
| 2026.03.27 | ₩41,025 | ₩41,065 | ₩40,584 | ₩40,598 | -1.04% | 8.5만 |
|---|
| 2026.03.26 | ₩40,851 | ₩41,586 | ₩40,851 | ₩41,372 | +1.27% | 8.6만 |
|---|
| 2026.03.25 | ₩41,466 | ₩41,813 | ₩40,932 | ₩41,105 | -0.87% | 7.6만 |
|---|
| 2026.03.24 | ₩40,731 | ₩41,653 | ₩40,731 | ₩41,092 | +0.89% | 10.1만 |
|---|
| 2026.03.23 | ₩41,092 | ₩42,107 | ₩40,838 | ₩41,092 | 0.00% | 17.7만 |
|---|
| 2026.03.20 | ₩40,184 | ₩40,331 | ₩39,676 | ₩40,197 | +0.03% | 41만 |
|---|
| 2026.03.19 | ₩39,396 | ₩40,558 | ₩39,396 | ₩40,050 | +1.66% | 11.3만 |
|---|
| 2026.03.18 | ₩39,663 | ₩39,943 | ₩39,463 | ₩39,583 | -0.20% | 13.3만 |
|---|
| 2026.03.17 | ₩40,691 | ₩41,012 | ₩39,863 | ₩39,983 | -1.74% | 11.5만 |
|---|
| 2026.03.16 | ₩40,250 | ₩40,678 | ₩40,050 | ₩40,357 | +0.27% | 7.5만 |
|---|
| 2026.03.13 | ₩40,104 | ₩40,130 | ₩39,369 | ₩39,957 | -0.37% | 9.8만 |
|---|
| 2026.03.12 | ₩39,035 | ₩39,997 | ₩38,781 | ₩39,850 | +2.09% | 8.6만 |
|---|
| 2026.03.11 | ₩40,264 | ₩40,771 | ₩39,556 | ₩39,810 | -1.13% | 10.7만 |
|---|
| 2026.03.10 | ₩40,397 | ₩41,426 | ₩39,957 | ₩40,437 | +0.10% | 11.1만 |
|---|
| 2026.03.09 | ₩40,117 | ₩40,598 | ₩38,902 | ₩40,558 | +1.10% | 17.2만 |
|---|
| 2026.03.06 | ₩40,558 | ₩40,985 | ₩40,117 | ₩40,811 | +0.63% | 12.7만 |
|---|
| 2026.03.05 | ₩42,053 | ₩42,280 | ₩41,452 | ₩41,693 | -0.86% | 13.2만 |
|---|
| 2026.03.04 | ₩42,454 | ₩42,828 | ₩42,187 | ₩42,467 | +0.03% | 10.6만 |
|---|
| 2026.03.03 | ₩41,639 | ₩42,547 | ₩41,279 | ₩42,347 | +1.70% | 11.2만 |
|---|
| 2026.03.02 | ₩41,346 | ₩42,641 | ₩40,918 | ₩42,414 | +2.58% | 14.5만 |
|---|
| 2026.02.27 | ₩42,227 | ₩42,734 | ₩41,399 | ₩41,826 | -0.95% | 15.9만 |
|---|
| 2026.02.26 | ₩43,068 | ₩43,843 | ₩42,801 | ₩43,042 | -0.06% | 11.2만 |
|---|
| 2026.02.25 | ₩42,320 | ₩43,108 | ₩42,187 | ₩43,015 | +1.64% | 9.5만 |
|---|
| 2026.02.24 | ₩42,067 | ₩42,160 | ₩41,666 | ₩42,067 | 0.00% | 9.5만 |
|---|
| 2026.02.23 | ₩43,829 | ₩43,963 | ₩41,733 | ₩42,013 | -4.14% | 15.8만 |
|---|
| 2026.02.20 | ₩43,389 | ₩43,950 | ₩43,055 | ₩43,843 | +1.05% | 11.1만 |
|---|
| 2026.02.19 | ₩43,309 | ₩43,562 | ₩42,948 | ₩43,375 | +0.15% | 9.6만 |
|---|
| 2026.02.18 | ₩44,150 | ₩45,071 | ₩43,856 | ₩43,936 | -0.48% | 11만 |
|---|
| 2026.02.17 | ₩44,230 | ₩44,591 | ₩43,936 | ₩44,083 | -0.33% | 10.2만 |
|---|
| 2026.02.13 | ₩44,177 | ₩44,337 | ₩43,469 | ₩44,123 | -0.12% | 7만 |
|---|
| 2026.02.12 | ₩44,364 | ₩44,404 | ₩43,242 | ₩44,043 | -0.72% | 12만 |
|---|
| 2026.02.11 | ₩44,764 | ₩45,071 | ₩43,883 | ₩44,043 | -1.61% | 13만 |
|---|
| 2026.02.10 | ₩44,911 | ₩45,218 | ₩44,324 | ₩44,470 | -0.98% | 10.3만 |
|---|
| 2026.02.09 | ₩44,577 | ₩45,218 | ₩44,110 | ₩45,031 | +1.02% | 12.9만 |
|---|
| 2026.02.06 | ₩45,098 | ₩45,339 | ₩44,724 | ₩44,804 | -0.65% | 11.3만 |
|---|
| 2026.02.05 | ₩44,871 | ₩45,392 | ₩44,457 | ₩44,724 | -0.33% | 13.9만 |
|---|
| 2026.02.04 | ₩44,844 | ₩45,899 | ₩44,844 | ₩44,898 | +0.12% | 20.5만 |
|---|
| 2026.02.03 | ₩44,137 | ₩45,339 | ₩44,056 | ₩44,537 | +0.91% | 14.3만 |
|---|
| 2026.02.02 | ₩43,175 | ₩44,738 | ₩42,975 | ₩44,203 | +2.38% | 13.4만 |
|---|
| 2026.01.30 | ₩42,961 | ₩43,362 | ₩42,347 | ₩42,988 | +0.06% | 18.9만 |
|---|
| 2026.01.29 | ₩42,334 | ₩43,255 | ₩41,906 | ₩43,148 | +1.92% | 16.2만 |
|---|
| 2026.01.28 | ₩43,322 | ₩43,549 | ₩42,855 | ₩43,108 | -0.49% | 15.5만 |
|---|
| 2026.01.27 | ₩43,082 | ₩43,602 | ₩42,614 | ₩43,202 | +0.28% | 7.6만 |
|---|
| 2026.01.26 | ₩42,988 | ₩43,255 | ₩42,387 | ₩43,042 | +0.12% | 9.1만 |
|---|
| 2026.01.23 | ₩44,457 | ₩44,457 | ₩42,734 | ₩43,042 | -3.18% | 10.5만 |
|---|
| 2026.01.22 | ₩44,844 | ₩45,352 | ₩44,377 | ₩44,698 | -0.33% | 16만 |
|---|
| 2026.01.21 | ₩42,841 | ₩44,951 | ₩42,601 | ₩44,724 | +4.40% | 21.7만 |
|---|
| 2026.01.20 | ₩42,574 | ₩42,948 | ₩42,294 | ₩42,521 | -0.13% | 8.4만 |
|---|
| 2026.01.16 | ₩43,562 | ₩43,562 | ₩42,868 | ₩43,095 | -1.07% | 10.2만 |
|---|
| 2026.01.15 | ₩42,374 | ₩43,629 | ₩42,280 | ₩43,229 | +2.02% | 13.8만 |
|---|
| 2026.01.14 | ₩41,760 | ₩42,534 | ₩41,599 | ₩42,507 | +1.79% | 9.1만 |
|---|
| 2026.01.13 | ₩42,067 | ₩42,227 | ₩41,559 | ₩41,733 | -0.79% | 7.5만 |
|---|
| 2026.01.12 | ₩41,639 | ₩42,133 | ₩41,546 | ₩42,053 | +0.99% | 8.4만 |
|---|
| 2026.01.09 | ₩42,267 | ₩42,614 | ₩41,920 | ₩42,214 | -0.13% | 8.1만 |
|---|
| 2026.01.08 | ₩40,798 | ₩42,441 | ₩40,798 | ₩42,360 | +3.83% | 11.1만 |
|---|
| 2026.01.07 | ₩41,172 | ₩41,172 | ₩40,344 | ₩40,985 | -0.45% | 7.9만 |
|---|
| 2026.01.06 | ₩40,825 | ₩41,292 | ₩40,678 | ₩41,239 | +1.01% | 11.4만 |
|---|
| 2026.01.05 | ₩40,531 | ₩41,719 | ₩40,437 | ₩41,132 | +1.48% | 9.8만 |
|---|
| 2026.01.02 | ₩40,598 | ₩40,731 | ₩40,144 | ₩40,664 | +0.16% | 10.4만 |
|---|
| 2025.12.31 | ₩41,399 | ₩41,399 | ₩40,531 | ₩40,584 | -1.97% | 10.5만 |
|---|
| 2025.12.30 | ₩41,653 | ₩41,653 | ₩41,185 | ₩41,252 | -0.96% | 9만 |
|---|
| 2025.12.29 | ₩41,786 | ₩41,840 | ₩41,466 | ₩41,733 | -0.13% | 9.3만 |
|---|
| 2025.12.26 | ₩41,706 | ₩41,840 | ₩41,399 | ₩41,746 | +0.10% | 6.6만 |
|---|
| 2025.12.24 | ₩41,880 | ₩42,093 | ₩41,599 | ₩41,733 | -0.35% | 5.5만 |
|---|
| 2025.12.23 | ₩42,080 | ₩42,240 | ₩41,853 | ₩41,920 | -0.38% | 9.3만 |
|---|
| 2025.12.22 | ₩42,614 | ₩42,921 | ₩41,853 | ₩42,227 | -0.91% | 11.8만 |
|---|
| 2025.12.19 | ₩43,602 | ₩43,602 | ₩42,374 | ₩42,801 | -1.84% | 41.5만 |
|---|
| 2025.12.18 | ₩43,242 | ₩43,442 | ₩42,895 | ₩43,269 | +0.06% | 8.9만 |
|---|
| 2025.12.17 | ₩42,547 | ₩43,202 | ₩42,547 | ₩42,935 | +0.91% | 11만 |
|---|
| 2025.12.16 | ₩43,095 | ₩43,282 | ₩42,387 | ₩42,654 | -1.02% | 14.9만 |
|---|
| 2025.12.15 | ₩43,001 | ₩43,215 | ₩42,734 | ₩42,975 | -0.06% | 10.1만 |
|---|
| 2025.12.12 | ₩43,202 | ₩43,202 | ₩42,494 | ₩42,721 | -1.11% | 10.1만 |
|---|
| 2025.12.11 | ₩42,320 | ₩42,988 | ₩41,987 | ₩42,895 | +1.36% | 12.5만 |
|---|
| 2025.12.10 | ₩40,985 | ₩42,628 | ₩40,985 | ₩42,240 | +3.06% | 24.4만 |
|---|
| 2025.12.09 | ₩41,119 | ₩41,639 | ₩41,012 | ₩41,119 | 0.00% | 12.1만 |
|---|
| 2025.12.08 | ₩41,199 | ₩41,292 | ₩40,064 | ₩41,025 | -0.42% | 10.5만 |
|---|
| 2025.12.05 | ₩40,371 | ₩41,119 | ₩40,331 | ₩40,785 | +1.03% | 16.5만 |
|---|
| 2025.12.04 | ₩40,731 | ₩41,265 | ₩40,210 | ₩40,664 | -0.16% | 11.3만 |
|---|
| 2025.12.03 | ₩40,224 | ₩40,878 | ₩40,224 | ₩40,865 | +1.59% | 11.8만 |
|---|
| 2025.12.02 | ₩40,104 | ₩40,371 | ₩39,730 | ₩40,037 | -0.17% | 10.1만 |
|---|
| 2025.12.01 | ₩39,049 | ₩40,144 | ₩38,942 | ₩40,064 | +2.60% | 24만 |
|---|
| 2025.11.28 | ₩39,236 | ₩39,396 | ₩39,089 | ₩39,169 | -0.17% | 7.5만 |
|---|
| 2025.11.26 | ₩39,342 | ₩39,917 | ₩39,129 | ₩39,276 | -0.17% | 32.5만 |
|---|
| 2025.11.25 | ₩38,915 | ₩39,997 | ₩38,915 | ₩39,663 | +1.92% | 16만 |
|---|
| 2025.11.24 | ₩38,715 | ₩38,888 | ₩38,381 | ₩38,701 | -0.03% | 23.1만 |
|---|
| 2025.11.21 | ₩37,967 | ₩39,182 | ₩37,700 | ₩38,928 | +2.53% | 19.1만 |
|---|
| 2025.11.20 | ₩37,860 | ₩38,501 | ₩37,753 | ₩37,767 | -0.25% | 14.3만 |
|---|
| 2025.11.19 | ₩37,713 | ₩38,140 | ₩37,646 | ₩38,007 | +0.78% | 13만 |
|---|
| 2025.11.18 | ₩37,566 | ₩38,514 | ₩37,446 | ₩37,620 | +0.14% | 12.3만 |
|---|
| 2025.11.17 | ₩38,327 | ₩38,688 | ₩37,513 | ₩37,513 | -2.13% | 15.8만 |
|---|
| 2025.11.14 | ₩38,381 | ₩38,661 | ₩37,860 | ₩38,514 | +0.35% | 10.7만 |
|---|
| 2025.11.13 | ₩38,448 | ₩38,781 | ₩38,167 | ₩38,474 | +0.07% | 11.7만 |
|---|
| 2025.11.12 | ₩38,541 | ₩38,728 | ₩38,354 | ₩38,488 | -0.14% | 13.5만 |
|---|
| 2025.11.11 | ₩38,554 | ₩38,808 | ₩38,100 | ₩38,314 | -0.62% | 11.8만 |
|---|
| 2025.11.10 | ₩38,581 | ₩38,982 | ₩38,167 | ₩38,554 | -0.07% | 12.7만 |
|---|
| 2025.11.07 | ₩38,181 | ₩38,501 | ₩37,860 | ₩38,448 | +0.70% | 21.8만 |
|---|
| 2025.11.06 | ₩38,261 | ₩38,955 | ₩38,087 | ₩38,114 | -0.38% | 15.6만 |
|---|
| 2025.11.05 | ₩37,633 | ₩38,528 | ₩37,379 | ₩38,501 | +2.31% | 10.2만 |
|---|
| 2025.11.04 | ₩38,087 | ₩38,287 | ₩37,673 | ₩37,740 | -0.91% | 18.3만 |
|---|
| 2025.11.03 | ₩37,259 | ₩38,367 | ₩36,845 | ₩38,167 | +2.44% | 21.6만 |
|---|
| 2025.10.31 | ₩37,673 | ₩37,887 | ₩37,045 | ₩37,553 | -0.32% | 19.5만 |
|---|
| 2025.10.30 | ₩37,232 | ₩37,994 | ₩37,166 | ₩37,994 | +2.04% | 21.6만 |
|---|
| 2025.10.29 | ₩37,593 | ₩38,287 | ₩37,126 | ₩37,299 | -0.78% | 22.4만 |
|---|
| 2025.10.28 | ₩37,232 | ₩38,261 | ₩37,219 | ₩37,900 | +1.79% | 23.8만 |
|---|
| 2025.10.27 | ₩36,858 | ₩37,540 | ₩36,858 | ₩37,339 | +1.30% | 14.1만 |
|---|
| 2025.10.24 | ₩36,084 | ₩36,965 | ₩36,030 | ₩36,698 | +1.70% | 15.7만 |
|---|
| 2025.10.23 | ₩37,219 | ₩37,219 | ₩36,698 | ₩36,885 | -0.90% | 11.8만 |
|---|
| 2025.10.22 | ₩37,299 | ₩37,646 | ₩36,992 | ₩37,206 | -0.25% | 10.6만 |
|---|
| 2025.10.21 | ₩36,925 | ₩37,299 | ₩36,872 | ₩37,152 | +0.61% | 7만 |
|---|
| 2025.10.20 | ₩36,471 | ₩37,219 | ₩36,471 | ₩37,152 | +1.87% | 10.7만 |
|---|
| 2025.10.17 | ₩35,817 | ₩36,364 | ₩35,510 | ₩36,271 | +1.27% | 15.5만 |
|---|
| 2025.10.16 | ₩36,845 | ₩36,939 | ₩35,149 | ₩35,309 | -4.17% | 19.2만 |
|---|
| 2025.10.15 | ₩38,074 | ₩38,074 | ₩36,979 | ₩37,152 | -2.42% | 10.8만 |
|---|
| 2025.10.14 | ₩36,338 | ₩38,100 | ₩36,338 | ₩37,940 | +4.41% | 9.2만 |
|---|
| 2025.10.13 | ₩36,685 | ₩36,939 | ₩36,124 | ₩36,658 | -0.07% | 12.8만 |
|---|
| 2025.10.10 | ₩37,286 | ₩37,700 | ₩36,191 | ₩36,204 | -2.90% | 14.3만 |
|---|