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 | ₩40,766 | ₩40,766 | ₩40,245 | ₩40,312 | -1.11% | 8.8만 |
| 2026.10.08 | ₩40,232 | ₩40,752 | ₩39,911 | ₩40,672 | +1.09% | 15.5만 |
| 2026.10.07 | ₩39,791 | ₩40,352 | ₩39,498 | ₩40,178 | +0.97% | 17.8만 |
| 2026.10.06 | ₩40,792 | ₩41,046 | ₩40,218 | ₩40,299 | -1.21% | 12.8만 |
| 2026.10.05 | ₩41,126 | ₩41,126 | ₩40,579 | ₩40,619 | -1.23% | 16.2만 |
| 2026.10.02 | ₩41,126 | ₩41,687 | ₩40,899 | ₩41,019 | -0.26% | 12.8만 |
| 2026.10.01 | ₩40,045 | ₩40,792 | ₩39,818 | ₩40,699 | +1.63% | 21.3만 |
| 2026.09.30 | ₩40,579 | ₩40,913 | ₩40,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,152 |
| -1.05% |
| 18.3만 |
| 2026.09.29 | ₩41,126 | ₩41,340 | ₩40,365 | ₩40,512 | -1.49% | 13.1만 |
|---|
| 2026.09.28 | ₩41,567 | ₩41,713 | ₩41,019 | ₩41,046 | -1.25% | 11만 |
|---|
| 2026.09.25 | ₩41,540 | ₩41,834 | ₩41,366 | ₩41,500 | -0.10% | 12.3만 |
|---|
| 2026.09.24 | ₩41,406 | ₩41,406 | ₩40,832 | ₩41,246 | -0.39% | 11.5만 |
|---|
| 2026.09.23 | ₩41,794 | ₩41,927 | ₩40,953 | ₩40,993 | -1.92% | 16.3만 |
|---|
| 2026.09.22 | ₩42,448 | ₩42,488 | ₩41,607 | ₩41,607 | -1.98% | 16.9만 |
|---|
| 2026.09.21 | ₩42,127 | ₩42,541 | ₩41,767 | ₩42,074 | -0.13% | 17.6만 |
|---|
| 2026.09.18 | ₩41,900 | ₩42,154 | ₩41,553 | ₩41,980 | +0.19% | 32.2만 |
|---|
| 2026.09.17 | ₩42,755 | ₩43,128 | ₩42,074 | ₩42,101 | -1.53% | 9.2만 |
|---|
| 2026.09.16 | ₩42,421 | ₩42,861 | ₩41,740 | ₩42,314 | -0.25% | 14.5만 |
|---|
| 2026.09.15 | ₩42,728 | ₩43,168 | ₩42,261 | ₩42,474 | -0.59% | 19.3만 |
|---|
| 2026.09.14 | ₩43,142 | ₩44,383 | ₩42,648 | ₩42,941 | -0.46% | 12.5만 |
|---|
| 2026.09.11 | ₩43,302 | ₩43,582 | ₩42,381 | ₩42,808 | -1.14% | 8.2만 |
|---|
| 2026.09.10 | ₩42,528 | ₩42,955 | ₩42,274 | ₩42,835 | +0.72% | 7.7만 |
|---|
| 2026.09.09 | ₩43,182 | ₩43,182 | ₩42,488 | ₩42,594 | -1.36% | 11.9만 |
|---|
| 2026.09.08 | ₩43,475 | ₩44,049 | ₩42,861 | ₩42,915 | -1.29% | 10.4만 |
|---|
| 2026.09.04 | ₩43,302 | ₩43,849 | ₩43,222 | ₩43,822 | +1.20% | 10만 |
|---|
| 2026.09.03 | ₩43,102 | ₩43,769 | ₩43,088 | ₩43,302 | +0.46% | 11.3만 |
|---|
| 2026.09.02 | ₩42,154 | ₩43,248 | ₩42,087 | ₩42,795 | +1.52% | 13.4만 |
|---|
| 2026.09.01 | ₩42,287 | ₩42,301 | ₩41,860 | ₩41,940 | -0.82% | 13.8만 |
|---|
| 2026.08.31 | ₩42,528 | ₩42,528 | ₩41,967 | ₩42,127 | -0.94% | 9.1만 |
|---|
| 2026.08.28 | ₩42,715 | ₩42,821 | ₩42,327 | ₩42,554 | -0.38% | 9만 |
|---|
| 2026.08.27 | ₩42,461 | ₩42,581 | ₩41,887 | ₩42,554 | +0.22% | 11.5만 |
|---|
| 2026.08.26 | ₩42,928 | ₩42,928 | ₩42,568 | ₩42,795 | -0.31% | 12.6만 |
|---|
| 2026.08.25 | ₩42,968 | ₩42,968 | ₩42,247 | ₩42,594 | -0.87% | 9.5만 |
|---|
| 2026.08.24 | ₩42,808 | ₩43,329 | ₩42,608 | ₩42,795 | -0.03% | 11.8만 |
|---|
| 2026.08.21 | ₩42,901 | ₩43,208 | ₩42,448 | ₩42,808 | -0.22% | 11.1만 |
|---|
| 2026.08.20 | ₩42,608 | ₩42,755 | ₩42,167 | ₩42,675 | +0.16% | 14.1만 |
|---|
| 2026.08.19 | ₩43,596 | ₩43,929 | ₩42,768 | ₩43,128 | -1.07% | 16.3만 |
|---|
| 2026.08.18 | ₩44,009 | ₩44,009 | ₩43,329 | ₩43,422 | -1.33% | 7.9만 |
|---|
| 2026.08.17 | ₩44,089 | ₩44,370 | ₩43,609 | ₩43,676 | -0.94% | 12만 |
|---|
| 2026.08.14 | ₩44,009 | ₩44,370 | ₩43,849 | ₩44,156 | +0.33% | 11.3만 |
|---|
| 2026.08.13 | ₩44,049 | ₩44,477 | ₩43,849 | ₩44,076 | +0.06% | 10.7만 |
|---|
| 2026.08.12 | ₩43,329 | ₩43,916 | ₩43,329 | ₩43,836 | +1.17% | 12.3만 |
|---|
| 2026.08.11 | ₩42,888 | ₩43,556 | ₩42,821 | ₩43,235 | +0.81% | 10만 |
|---|
| 2026.08.10 | ₩43,075 | ₩43,315 | ₩42,568 | ₩42,661 | -0.96% | 9.7만 |
|---|
| 2026.08.07 | ₩43,596 | ₩44,009 | ₩43,142 | ₩43,302 | -0.67% | 11.7만 |
|---|
| 2026.08.06 | ₩44,036 | ₩44,170 | ₩43,409 | ₩43,596 | -1.00% | 12.3만 |
|---|
| 2026.08.05 | ₩43,943 | ₩44,543 | ₩43,582 | ₩43,636 | -0.70% | 14.1만 |
|---|
| 2026.08.04 | ₩43,609 | ₩43,983 | ₩43,115 | ₩43,809 | +0.46% | 12.4만 |
|---|
| 2026.08.03 | ₩43,596 | ₩44,183 | ₩43,422 | ₩43,596 | 0.00% | 12.2만 |
|---|
| 2026.07.31 | ₩43,302 | ₩43,475 | ₩42,541 | ₩43,395 | +0.22% | 12.6만 |
|---|
| 2026.07.30 | ₩43,542 | ₩43,689 | ₩42,995 | ₩43,062 | -1.10% | 11.1만 |
|---|
| 2026.07.29 | ₩43,542 | ₩43,916 | ₩43,075 | ₩43,222 | -0.74% | 13.1만 |
|---|
| 2026.07.28 | ₩43,182 | ₩44,170 | ₩42,915 | ₩43,689 | +1.17% | 13.3만 |
|---|
| 2026.07.27 | ₩43,983 | ₩45,398 | ₩42,261 | ₩43,329 | -1.49% | 43.3만 |
|---|
| 2026.07.24 | ₩46,052 | ₩46,465 | ₩45,237 | ₩45,665 | -0.84% | 24.3만 |
|---|
| 2026.07.23 | ₩45,117 | ₩45,665 | ₩44,810 | ₩45,504 | +0.86% | 13.7만 |
|---|
| 2026.07.22 | ₩46,345 | ₩46,465 | ₩45,371 | ₩45,691 | -1.41% | 11만 |
|---|
| 2026.07.21 | ₩46,025 | ₩46,372 | ₩45,531 | ₩46,305 | +0.61% | 14.7만 |
|---|
| 2026.07.20 | ₩46,385 | ₩46,719 | ₩45,825 | ₩46,105 | -0.60% | 10.9만 |
|---|
| 2026.07.17 | ₩47,213 | ₩47,627 | ₩46,172 | ₩46,505 | -1.50% | 19.2만 |
|---|
| 2026.07.16 | ₩46,786 | ₩48,321 | ₩46,786 | ₩47,707 | +1.97% | 17.8만 |
|---|
| 2026.07.15 | ₩46,078 | ₩46,973 | ₩46,078 | ₩46,546 | +1.01% | 13.9만 |
|---|
| 2026.07.14 | ₩46,252 | ₩46,586 | ₩45,798 | ₩45,865 | -0.84% | 9.9만 |
|---|
| 2026.07.13 | ₩46,065 | ₩46,492 | ₩45,851 | ₩46,239 | +0.38% | 9.1만 |
|---|
| 2026.07.10 | ₩45,624 | ₩46,118 | ₩45,624 | ₩45,851 | +0.50% | 8.4만 |
|---|
| 2026.07.09 | ₩45,251 | ₩45,798 | ₩45,251 | ₩45,798 | +1.21% | 13만 |
|---|
| 2026.07.08 | ₩46,052 | ₩46,052 | ₩44,637 | ₩45,104 | -2.06% | 10.6만 |
|---|
| 2026.07.07 | ₩46,359 | ₩46,492 | ₩45,918 | ₩46,145 | -0.46% | 11.4만 |
|---|
| 2026.07.06 | ₩46,465 | ₩46,973 | ₩45,865 | ₩46,172 | -0.63% | 13.3만 |
|---|
| 2026.07.02 | ₩47,680 | ₩47,734 | ₩46,586 | ₩46,586 | -2.30% | 11.5만 |
|---|
| 2026.07.01 | ₩47,240 | ₩47,720 | ₩46,759 | ₩47,533 | +0.62% | 13.7만 |
|---|
| 2026.06.30 | ₩46,439 | ₩47,053 | ₩46,198 | ₩46,973 | +1.15% | 11.1만 |
|---|
| 2026.06.29 | ₩46,345 | ₩46,786 | ₩46,185 | ₩46,586 | +0.52% | 17만 |
|---|
| 2026.06.26 | ₩47,119 | ₩47,226 | ₩46,425 | ₩46,826 | -0.62% | 61.6만 |
|---|
| 2026.06.25 | ₩46,252 | ₩47,079 | ₩46,252 | ₩46,893 | +1.39% | 11.1만 |
|---|
| 2026.06.24 | ₩45,891 | ₩46,893 | ₩45,891 | ₩46,586 | +1.51% | 14.9만 |
|---|
| 2026.06.23 | ₩45,251 | ₩46,185 | ₩45,184 | ₩46,038 | +1.74% | 12.2만 |
|---|
| 2026.06.22 | ₩44,904 | ₩45,624 | ₩44,850 | ₩45,091 | +0.42% | 12.8만 |
|---|
| 2026.06.18 | ₩44,343 | ₩46,385 | ₩43,716 | ₩44,890 | +1.23% | 29.1만 |
|---|
| 2026.06.17 | ₩44,984 | ₩45,251 | ₩43,676 | ₩44,250 | -1.63% | 10만 |
|---|
| 2026.06.16 | ₩45,651 | ₩46,385 | ₩44,864 | ₩45,224 | -0.94% | 12.6만 |
|---|
| 2026.06.15 | ₩45,825 | ₩46,319 | ₩45,104 | ₩45,131 | -1.51% | 8.6만 |
|---|
| 2026.06.12 | ₩45,718 | ₩46,052 | ₩43,382 | ₩45,958 | +0.53% | 12.4만 |
|---|
| 2026.06.11 | ₩45,584 | ₩45,651 | ₩44,890 | ₩45,411 | -0.38% | 10만 |
|---|
| 2026.06.10 | ₩45,184 | ₩45,718 | ₩44,677 | ₩45,251 | +0.15% | 10만 |
|---|
| 2026.06.09 | ₩44,557 | ₩45,718 | ₩44,557 | ₩44,917 | +0.81% | 10.8만 |
|---|
| 2026.06.08 | ₩44,623 | ₩44,637 | ₩42,888 | ₩44,129 | -1.11% | 7.3만 |
|---|
| 2026.06.05 | ₩43,996 | ₩44,770 | ₩43,796 | ₩44,250 | +0.58% | 9.1만 |
|---|
| 2026.06.04 | ₩43,182 | ₩43,983 | ₩42,755 | ₩43,956 | +1.79% | 9.6만 |
|---|
| 2026.06.03 | ₩43,636 | ₩43,636 | ₩42,327 | ₩42,341 | -2.97% | 9.2만 |
|---|
| 2026.06.02 | ₩43,155 | ₩43,903 | ₩43,155 | ₩43,742 | +1.36% | 5.8만 |
|---|
| 2026.06.01 | ₩43,515 | ₩44,063 | ₩42,848 | ₩43,489 | -0.06% | 9.4만 |
|---|
| 2026.05.29 | ₩44,276 | ₩44,316 | ₩43,542 | ₩43,729 | -1.24% | 7.8만 |
|---|
| 2026.05.28 | ₩43,822 | ₩44,103 | ₩43,329 | ₩44,103 | +0.64% | 5.3만 |
|---|
| 2026.05.27 | ₩44,263 | ₩44,517 | ₩43,702 | ₩43,889 | -0.84% | 7.3만 |
|---|
| 2026.05.26 | ₩43,716 | ₩44,503 | ₩43,716 | ₩44,009 | +0.67% | 6.5만 |
|---|
| 2026.05.22 | ₩44,183 | ₩44,263 | ₩43,622 | ₩43,702 | -1.09% | 5.7만 |
|---|
| 2026.05.21 | ₩43,315 | ₩44,076 | ₩43,075 | ₩44,009 | +1.60% | 9.2만 |
|---|
| 2026.05.20 | ₩42,594 | ₩43,769 | ₩42,581 | ₩43,702 | +2.60% | 10.7만 |
|---|
| 2026.05.19 | ₩42,301 | ₩43,262 | ₩42,301 | ₩42,675 | +0.88% | 6.8만 |
|---|
| 2026.05.18 | ₩42,314 | ₩42,995 | ₩41,980 | ₩42,848 | +1.26% | 5.8만 |
|---|
| 2026.05.15 | ₩43,262 | ₩43,622 | ₩42,287 | ₩42,648 | -1.42% | 9.1만 |
|---|
| 2026.05.14 | ₩43,075 | ₩43,756 | ₩42,928 | ₩43,262 | +0.43% | 7.6만 |
|---|
| 2026.05.13 | ₩43,262 | ₩43,569 | ₩42,768 | ₩42,768 | -1.14% | 7.2만 |
|---|
| 2026.05.12 | ₩43,943 | ₩43,943 | ₩42,982 | ₩43,609 | -0.76% | 7.7만 |
|---|
| 2026.05.11 | ₩44,543 | ₩44,543 | ₩43,596 | ₩43,636 | -2.04% | 6.3만 |
|---|
| 2026.05.08 | ₩44,784 | ₩45,117 | ₩43,822 | ₩44,543 | -0.54% | 5.9만 |
|---|
| 2026.05.07 | ₩44,890 | ₩45,317 | ₩44,583 | ₩44,917 | +0.06% | 8.4만 |
|---|
| 2026.05.06 | ₩44,597 | ₩44,970 | ₩44,410 | ₩44,543 | -0.12% | 9.1만 |
|---|
| 2026.05.05 | ₩43,742 | ₩44,623 | ₩43,716 | ₩44,370 | +1.43% | 8.7만 |
|---|
| 2026.05.04 | ₩45,384 | ₩46,052 | ₩43,262 | ₩43,449 | -4.26% | 13.3만 |
|---|
| 2026.05.01 | ₩43,943 | ₩46,092 | ₩43,943 | ₩45,851 | +4.34% | 13.6만 |
|---|
| 2026.04.30 | ₩44,156 | ₩45,144 | ₩42,581 | ₩44,089 | -0.15% | 12만 |
|---|
| 2026.04.29 | ₩44,023 | ₩44,116 | ₩42,982 | ₩43,515 | -1.15% | 8.8만 |
|---|
| 2026.04.28 | ₩44,356 | ₩44,904 | ₩44,236 | ₩44,436 | +0.18% | 5.9만 |
|---|
| 2026.04.27 | ₩43,796 | ₩44,984 | ₩43,769 | ₩44,143 | +0.79% | 9.7만 |
|---|
| 2026.04.24 | ₩43,863 | ₩44,103 | ₩43,529 | ₩43,809 | -0.12% | 7.3만 |
|---|
| 2026.04.23 | ₩43,969 | ₩44,250 | ₩43,716 | ₩44,250 | +0.64% | 6.2만 |
|---|
| 2026.04.22 | ₩43,622 | ₩43,929 | ₩42,968 | ₩43,863 | +0.55% | 8만 |
|---|
| 2026.04.21 | ₩44,049 | ₩44,303 | ₩43,382 | ₩43,769 | -0.64% | 18.6만 |
|---|
| 2026.04.20 | ₩44,450 | ₩44,890 | ₩44,103 | ₩44,129 | -0.72% | 6.7만 |
|---|
| 2026.04.17 | ₩43,836 | ₩45,384 | ₩43,702 | ₩44,557 | +1.64% | 11.1만 |
|---|
| 2026.04.16 | ₩43,582 | ₩43,876 | ₩43,248 | ₩43,489 | -0.21% | 8.9만 |
|---|
| 2026.04.15 | ₩44,343 | ₩44,343 | ₩43,409 | ₩43,716 | -1.41% | 6.2만 |
|---|
| 2026.04.14 | ₩43,903 | ₩44,356 | ₩43,569 | ₩44,103 | +0.46% | 7.6만 |
|---|
| 2026.04.13 | ₩43,849 | ₩44,103 | ₩43,596 | ₩44,089 | +0.55% | 6.6만 |
|---|
| 2026.04.10 | ₩44,290 | ₩44,290 | ₩43,596 | ₩44,049 | -0.54% | 6.2만 |
|---|
| 2026.04.09 | ₩43,395 | ₩44,623 | ₩43,395 | ₩44,383 | +2.28% | 9.9만 |
|---|
| 2026.04.08 | ₩43,822 | ₩44,290 | ₩43,075 | ₩43,649 | -0.40% | 15.3만 |
|---|
| 2026.04.07 | ₩42,287 | ₩43,115 | ₩42,047 | ₩42,728 | +1.04% | 7.7만 |
|---|
| 2026.04.06 | ₩41,874 | ₩42,568 | ₩41,713 | ₩42,421 | +1.31% | 7.1만 |
|---|
| 2026.04.02 | ₩41,420 | ₩42,154 | ₩41,193 | ₩42,087 | +1.61% | 6.2만 |
|---|
| 2026.04.01 | ₩41,660 | ₩42,261 | ₩41,513 | ₩41,940 | +0.67% | 7.1만 |
|---|
| 2026.03.31 | ₩41,233 | ₩41,673 | ₩40,926 | ₩41,500 | +0.65% | 11.1만 |
|---|
| 2026.03.30 | ₩40,913 | ₩41,180 | ₩40,779 | ₩40,939 | +0.07% | 9.5만 |
|---|
| 2026.03.27 | ₩41,006 | ₩41,046 | ₩40,565 | ₩40,579 | -1.04% | 8.5만 |
|---|
| 2026.03.26 | ₩40,832 | ₩41,567 | ₩40,832 | ₩41,353 | +1.27% | 8.6만 |
|---|
| 2026.03.25 | ₩41,446 | ₩41,794 | ₩40,913 | ₩41,086 | -0.87% | 7.6만 |
|---|
| 2026.03.24 | ₩40,712 | ₩41,633 | ₩40,712 | ₩41,073 | +0.89% | 10.1만 |
|---|
| 2026.03.23 | ₩41,073 | ₩42,087 | ₩40,819 | ₩41,073 | 0.00% | 17.7만 |
|---|
| 2026.03.20 | ₩40,165 | ₩40,312 | ₩39,658 | ₩40,178 | +0.03% | 41만 |
|---|
| 2026.03.19 | ₩39,377 | ₩40,539 | ₩39,377 | ₩40,032 | +1.66% | 11.3만 |
|---|
| 2026.03.18 | ₩39,644 | ₩39,925 | ₩39,444 | ₩39,564 | -0.20% | 13.3만 |
|---|
| 2026.03.17 | ₩40,672 | ₩40,993 | ₩39,845 | ₩39,965 | -1.74% | 11.5만 |
|---|
| 2026.03.16 | ₩40,232 | ₩40,659 | ₩40,032 | ₩40,339 | +0.27% | 7.5만 |
|---|
| 2026.03.13 | ₩40,085 | ₩40,112 | ₩39,351 | ₩39,938 | -0.37% | 9.8만 |
|---|
| 2026.03.12 | ₩39,017 | ₩39,978 | ₩38,763 | ₩39,831 | +2.09% | 8.6만 |
|---|
| 2026.03.11 | ₩40,245 | ₩40,752 | ₩39,538 | ₩39,791 | -1.13% | 10.7만 |
|---|
| 2026.03.10 | ₩40,379 | ₩41,406 | ₩39,938 | ₩40,419 | +0.10% | 11.1만 |
|---|
| 2026.03.09 | ₩40,098 | ₩40,579 | ₩38,884 | ₩40,539 | +1.10% | 17.2만 |
|---|
| 2026.03.06 | ₩40,539 | ₩40,966 | ₩40,098 | ₩40,792 | +0.63% | 12.7만 |
|---|
| 2026.03.05 | ₩42,034 | ₩42,261 | ₩41,433 | ₩41,673 | -0.86% | 13.2만 |
|---|
| 2026.03.04 | ₩42,434 | ₩42,808 | ₩42,167 | ₩42,448 | +0.03% | 10.6만 |
|---|
| 2026.03.03 | ₩41,620 | ₩42,528 | ₩41,260 | ₩42,327 | +1.70% | 11.2만 |
|---|
| 2026.03.02 | ₩41,326 | ₩42,621 | ₩40,899 | ₩42,394 | +2.58% | 14.5만 |
|---|
| 2026.02.27 | ₩42,207 | ₩42,715 | ₩41,380 | ₩41,807 | -0.95% | 15.9만 |
|---|
| 2026.02.26 | ₩43,048 | ₩43,822 | ₩42,781 | ₩43,022 | -0.06% | 11.2만 |
|---|
| 2026.02.25 | ₩42,301 | ₩43,088 | ₩42,167 | ₩42,995 | +1.64% | 9.5만 |
|---|
| 2026.02.24 | ₩42,047 | ₩42,141 | ₩41,647 | ₩42,047 | 0.00% | 9.5만 |
|---|
| 2026.02.23 | ₩43,809 | ₩43,943 | ₩41,713 | ₩41,994 | -4.14% | 15.8만 |
|---|
| 2026.02.20 | ₩43,369 | ₩43,929 | ₩43,035 | ₩43,822 | +1.05% | 11.1만 |
|---|
| 2026.02.19 | ₩43,289 | ₩43,542 | ₩42,928 | ₩43,355 | +0.15% | 9.6만 |
|---|
| 2026.02.18 | ₩44,129 | ₩45,051 | ₩43,836 | ₩43,916 | -0.48% | 11만 |
|---|
| 2026.02.17 | ₩44,210 | ₩44,570 | ₩43,916 | ₩44,063 | -0.33% | 10.2만 |
|---|
| 2026.02.13 | ₩44,156 | ₩44,316 | ₩43,449 | ₩44,103 | -0.12% | 7만 |
|---|
| 2026.02.12 | ₩44,343 | ₩44,383 | ₩43,222 | ₩44,023 | -0.72% | 12만 |
|---|
| 2026.02.11 | ₩44,744 | ₩45,051 | ₩43,863 | ₩44,023 | -1.61% | 13만 |
|---|
| 2026.02.10 | ₩44,890 | ₩45,197 | ₩44,303 | ₩44,450 | -0.98% | 10.3만 |
|---|
| 2026.02.09 | ₩44,557 | ₩45,197 | ₩44,089 | ₩45,010 | +1.02% | 12.9만 |
|---|
| 2026.02.06 | ₩45,077 | ₩45,317 | ₩44,703 | ₩44,784 | -0.65% | 11.3만 |
|---|
| 2026.02.05 | ₩44,850 | ₩45,371 | ₩44,436 | ₩44,703 | -0.33% | 13.9만 |
|---|
| 2026.02.04 | ₩44,824 | ₩45,878 | ₩44,824 | ₩44,877 | +0.12% | 20.5만 |
|---|
| 2026.02.03 | ₩44,116 | ₩45,317 | ₩44,036 | ₩44,517 | +0.91% | 14.3만 |
|---|
| 2026.02.02 | ₩43,155 | ₩44,717 | ₩42,955 | ₩44,183 | +2.38% | 13.4만 |
|---|
| 2026.01.30 | ₩42,941 | ₩43,342 | ₩42,327 | ₩42,968 | +0.06% | 18.9만 |
|---|
| 2026.01.29 | ₩42,314 | ₩43,235 | ₩41,887 | ₩43,128 | +1.92% | 16.2만 |
|---|
| 2026.01.28 | ₩43,302 | ₩43,529 | ₩42,835 | ₩43,088 | -0.49% | 15.5만 |
|---|
| 2026.01.27 | ₩43,062 | ₩43,582 | ₩42,594 | ₩43,182 | +0.28% | 7.6만 |
|---|
| 2026.01.26 | ₩42,968 | ₩43,235 | ₩42,368 | ₩43,022 | +0.12% | 9.1만 |
|---|
| 2026.01.23 | ₩44,436 | ₩44,436 | ₩42,715 | ₩43,022 | -3.18% | 10.5만 |
|---|
| 2026.01.22 | ₩44,824 | ₩45,331 | ₩44,356 | ₩44,677 | -0.33% | 16만 |
|---|
| 2026.01.21 | ₩42,821 | ₩44,930 | ₩42,581 | ₩44,703 | +4.40% | 21.7만 |
|---|
| 2026.01.20 | ₩42,554 | ₩42,928 | ₩42,274 | ₩42,501 | -0.13% | 8.4만 |
|---|
| 2026.01.16 | ₩43,542 | ₩43,542 | ₩42,848 | ₩43,075 | -1.07% | 10.2만 |
|---|
| 2026.01.15 | ₩42,354 | ₩43,609 | ₩42,261 | ₩43,208 | +2.02% | 13.8만 |
|---|
| 2026.01.14 | ₩41,740 | ₩42,514 | ₩41,580 | ₩42,488 | +1.79% | 9.1만 |
|---|
| 2026.01.13 | ₩42,047 | ₩42,207 | ₩41,540 | ₩41,713 | -0.79% | 7.5만 |
|---|
| 2026.01.12 | ₩41,620 | ₩42,114 | ₩41,527 | ₩42,034 | +0.99% | 8.4만 |
|---|
| 2026.01.09 | ₩42,247 | ₩42,594 | ₩41,900 | ₩42,194 | -0.13% | 8.1만 |
|---|
| 2026.01.08 | ₩40,779 | ₩42,421 | ₩40,779 | ₩42,341 | +3.83% | 11.1만 |
|---|
| 2026.01.07 | ₩41,153 | ₩41,153 | ₩40,325 | ₩40,966 | -0.45% | 7.9만 |
|---|
| 2026.01.06 | ₩40,806 | ₩41,273 | ₩40,659 | ₩41,220 | +1.01% | 11.4만 |
|---|
| 2026.01.05 | ₩40,512 | ₩41,700 | ₩40,419 | ₩41,113 | +1.48% | 9.8만 |
|---|
| 2026.01.02 | ₩40,579 | ₩40,712 | ₩40,125 | ₩40,646 | +0.16% | 10.4만 |
|---|
| 2025.12.31 | ₩41,380 | ₩41,380 | ₩40,512 | ₩40,565 | -1.97% | 10.5만 |
|---|
| 2025.12.30 | ₩41,633 | ₩41,633 | ₩41,166 | ₩41,233 | -0.96% | 9만 |
|---|
| 2025.12.29 | ₩41,767 | ₩41,820 | ₩41,446 | ₩41,713 | -0.13% | 9.3만 |
|---|
| 2025.12.26 | ₩41,687 | ₩41,820 | ₩41,380 | ₩41,727 | +0.10% | 6.6만 |
|---|
| 2025.12.24 | ₩41,860 | ₩42,074 | ₩41,580 | ₩41,713 | -0.35% | 5.5만 |
|---|
| 2025.12.23 | ₩42,060 | ₩42,221 | ₩41,834 | ₩41,900 | -0.38% | 9.3만 |
|---|
| 2025.12.22 | ₩42,594 | ₩42,901 | ₩41,834 | ₩42,207 | -0.91% | 11.8만 |
|---|
| 2025.12.19 | ₩43,582 | ₩43,582 | ₩42,354 | ₩42,781 | -1.84% | 41.5만 |
|---|
| 2025.12.18 | ₩43,222 | ₩43,422 | ₩42,875 | ₩43,248 | +0.06% | 8.9만 |
|---|
| 2025.12.17 | ₩42,528 | ₩43,182 | ₩42,528 | ₩42,915 | +0.91% | 11만 |
|---|
| 2025.12.16 | ₩43,075 | ₩43,262 | ₩42,368 | ₩42,634 | -1.02% | 14.9만 |
|---|
| 2025.12.15 | ₩42,982 | ₩43,195 | ₩42,715 | ₩42,955 | -0.06% | 10.1만 |
|---|
| 2025.12.12 | ₩43,182 | ₩43,182 | ₩42,474 | ₩42,701 | -1.11% | 10.1만 |
|---|
| 2025.12.11 | ₩42,301 | ₩42,968 | ₩41,967 | ₩42,875 | +1.36% | 12.5만 |
|---|
| 2025.12.10 | ₩40,966 | ₩42,608 | ₩40,966 | ₩42,221 | +3.06% | 24.4만 |
|---|
| 2025.12.09 | ₩41,099 | ₩41,620 | ₩40,993 | ₩41,099 | 0.00% | 12.1만 |
|---|
| 2025.12.08 | ₩41,180 | ₩41,273 | ₩40,045 | ₩41,006 | -0.42% | 10.5만 |
|---|
| 2025.12.05 | ₩40,352 | ₩41,099 | ₩40,312 | ₩40,766 | +1.03% | 16.5만 |
|---|
| 2025.12.04 | ₩40,712 | ₩41,246 | ₩40,192 | ₩40,646 | -0.16% | 11.3만 |
|---|
| 2025.12.03 | ₩40,205 | ₩40,859 | ₩40,205 | ₩40,846 | +1.59% | 11.8만 |
|---|
| 2025.12.02 | ₩40,085 | ₩40,352 | ₩39,711 | ₩40,018 | -0.17% | 10.1만 |
|---|
| 2025.12.01 | ₩39,030 | ₩40,125 | ₩38,924 | ₩40,045 | +2.60% | 24만 |
|---|
| 2025.11.28 | ₩39,217 | ₩39,377 | ₩39,070 | ₩39,151 | -0.17% | 7.5만 |
|---|
| 2025.11.26 | ₩39,324 | ₩39,898 | ₩39,111 | ₩39,257 | -0.17% | 32.5만 |
|---|
| 2025.11.25 | ₩38,897 | ₩39,978 | ₩38,897 | ₩39,644 | +1.92% | 16만 |
|---|
| 2025.11.24 | ₩38,697 | ₩38,870 | ₩38,363 | ₩38,683 | -0.03% | 23.1만 |
|---|
| 2025.11.21 | ₩37,949 | ₩39,164 | ₩37,682 | ₩38,910 | +2.53% | 19.1만 |
|---|
| 2025.11.20 | ₩37,842 | ₩38,483 | ₩37,736 | ₩37,749 | -0.25% | 14.3만 |
|---|
| 2025.11.19 | ₩37,696 | ₩38,123 | ₩37,629 | ₩37,989 | +0.78% | 13만 |
|---|
| 2025.11.18 | ₩37,549 | ₩38,496 | ₩37,429 | ₩37,602 | +0.14% | 12.3만 |
|---|
| 2025.11.17 | ₩38,310 | ₩38,670 | ₩37,495 | ₩37,495 | -2.13% | 15.8만 |
|---|
| 2025.11.14 | ₩38,363 | ₩38,643 | ₩37,842 | ₩38,496 | +0.35% | 10.7만 |
|---|
| 2025.11.13 | ₩38,430 | ₩38,763 | ₩38,149 | ₩38,456 | +0.07% | 11.7만 |
|---|
| 2025.11.12 | ₩38,523 | ₩38,710 | ₩38,336 | ₩38,470 | -0.14% | 13.5만 |
|---|
| 2025.11.11 | ₩38,537 | ₩38,790 | ₩38,083 | ₩38,296 | -0.62% | 11.8만 |
|---|
| 2025.11.10 | ₩38,563 | ₩38,964 | ₩38,149 | ₩38,537 | -0.07% | 12.7만 |
|---|
| 2025.11.07 | ₩38,163 | ₩38,483 | ₩37,842 | ₩38,430 | +0.70% | 21.8만 |
|---|
| 2025.11.06 | ₩38,243 | ₩38,937 | ₩38,069 | ₩38,096 | -0.38% | 15.6만 |
|---|
| 2025.11.05 | ₩37,616 | ₩38,510 | ₩37,362 | ₩38,483 | +2.31% | 10.2만 |
|---|
| 2025.11.04 | ₩38,069 | ₩38,270 | ₩37,656 | ₩37,722 | -0.91% | 18.3만 |
|---|
| 2025.11.03 | ₩37,242 | ₩38,350 | ₩36,828 | ₩38,149 | +2.44% | 21.6만 |
|---|
| 2025.10.31 | ₩37,656 | ₩37,869 | ₩37,028 | ₩37,535 | -0.32% | 19.5만 |
|---|
| 2025.10.30 | ₩37,215 | ₩37,976 | ₩37,148 | ₩37,976 | +2.04% | 21.6만 |
|---|
| 2025.10.29 | ₩37,575 | ₩38,270 | ₩37,108 | ₩37,282 | -0.78% | 22.4만 |
|---|
| 2025.10.28 | ₩37,215 | ₩38,243 | ₩37,202 | ₩37,882 | +1.79% | 23.8만 |
|---|
| 2025.10.27 | ₩36,841 | ₩37,522 | ₩36,841 | ₩37,322 | +1.30% | 14.1만 |
|---|
| 2025.10.24 | ₩36,067 | ₩36,948 | ₩36,014 | ₩36,681 | +1.70% | 15.7만 |
|---|
| 2025.10.23 | ₩37,202 | ₩37,202 | ₩36,681 | ₩36,868 | -0.90% | 11.8만 |
|---|
| 2025.10.22 | ₩37,282 | ₩37,629 | ₩36,975 | ₩37,188 | -0.25% | 10.6만 |
|---|
| 2025.10.21 | ₩36,908 | ₩37,282 | ₩36,855 | ₩37,135 | +0.61% | 7만 |
|---|
| 2025.10.20 | ₩36,454 | ₩37,202 | ₩36,454 | ₩37,135 | +1.87% | 10.7만 |
|---|
| 2025.10.17 | ₩35,800 | ₩36,347 | ₩35,493 | ₩36,254 | +1.27% | 15.5만 |
|---|
| 2025.10.16 | ₩36,828 | ₩36,921 | ₩35,133 | ₩35,293 | -4.17% | 19.2만 |
|---|
| 2025.10.15 | ₩38,056 | ₩38,056 | ₩36,961 | ₩37,135 | -2.42% | 10.8만 |
|---|
| 2025.10.14 | ₩36,321 | ₩38,083 | ₩36,321 | ₩37,923 | +4.41% | 9.2만 |
|---|
| 2025.10.13 | ₩36,668 | ₩36,921 | ₩36,107 | ₩36,641 | -0.07% | 12.8만 |
|---|
| 2025.10.10 | ₩37,268 | ₩37,682 | ₩36,174 | ₩36,187 | -2.90% | 14.3만 |
|---|