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 | ₩40,804 | ₩40,804 | ₩40,283 | ₩40,350 | -1.11% | 8.8만 |
| 2026.10.08 | ₩40,269 | ₩40,791 | ₩39,949 | ₩40,710 | +1.09% | 15.5만 |
| 2026.10.07 | ₩39,829 | ₩40,390 | ₩39,535 | ₩40,216 | +0.97% | 17.8만 |
| 2026.10.06 | ₩40,831 | ₩41,084 | ₩40,256 | ₩40,336 | -1.21% | 12.8만 |
| 2026.10.05 | ₩41,165 | ₩41,165 | ₩40,617 | ₩40,657 | -1.23% | 16.2만 |
| 2026.10.02 | ₩41,165 | ₩41,726 | ₩40,937 | ₩41,058 | -0.26% | 12.8만 |
| 2026.10.01 | ₩40,082 | ₩40,831 | ₩39,855 | ₩40,737 | +1.63% | 21.3만 |
| 2026.09.30 | ₩40,617 | ₩40,951 | ₩40,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,189 |
| -1.05% |
| 18.3만 |
| 2026.09.29 | ₩41,165 | ₩41,378 | ₩40,403 | ₩40,550 | -1.49% | 13.1만 |
|---|
| 2026.09.28 | ₩41,606 | ₩41,753 | ₩41,058 | ₩41,084 | -1.25% | 11만 |
|---|
| 2026.09.25 | ₩41,579 | ₩41,873 | ₩41,405 | ₩41,539 | -0.10% | 12.3만 |
|---|
| 2026.09.24 | ₩41,445 | ₩41,445 | ₩40,871 | ₩41,285 | -0.39% | 11.5만 |
|---|
| 2026.09.23 | ₩41,833 | ₩41,966 | ₩40,991 | ₩41,031 | -1.92% | 16.3만 |
|---|
| 2026.09.22 | ₩42,487 | ₩42,527 | ₩41,646 | ₩41,646 | -1.98% | 16.9만 |
|---|
| 2026.09.21 | ₩42,167 | ₩42,581 | ₩41,806 | ₩42,113 | -0.13% | 17.6만 |
|---|
| 2026.09.18 | ₩41,940 | ₩42,193 | ₩41,592 | ₩42,020 | +0.19% | 32.2만 |
|---|
| 2026.09.17 | ₩42,795 | ₩43,169 | ₩42,113 | ₩42,140 | -1.53% | 9.2만 |
|---|
| 2026.09.16 | ₩42,461 | ₩42,902 | ₩41,779 | ₩42,354 | -0.25% | 14.5만 |
|---|
| 2026.09.15 | ₩42,768 | ₩43,209 | ₩42,300 | ₩42,514 | -0.59% | 19.3만 |
|---|
| 2026.09.14 | ₩43,182 | ₩44,425 | ₩42,688 | ₩42,982 | -0.46% | 12.5만 |
|---|
| 2026.09.11 | ₩43,342 | ₩43,623 | ₩42,421 | ₩42,848 | -1.14% | 8.2만 |
|---|
| 2026.09.10 | ₩42,568 | ₩42,995 | ₩42,314 | ₩42,875 | +0.72% | 7.7만 |
|---|
| 2026.09.09 | ₩43,222 | ₩43,222 | ₩42,527 | ₩42,634 | -1.36% | 11.9만 |
|---|
| 2026.09.08 | ₩43,516 | ₩44,091 | ₩42,902 | ₩42,955 | -1.29% | 10.4만 |
|---|
| 2026.09.04 | ₩43,342 | ₩43,890 | ₩43,262 | ₩43,864 | +1.20% | 10만 |
|---|
| 2026.09.03 | ₩43,142 | ₩43,810 | ₩43,129 | ₩43,342 | +0.46% | 11.3만 |
|---|
| 2026.09.02 | ₩42,193 | ₩43,289 | ₩42,127 | ₩42,835 | +1.52% | 13.4만 |
|---|
| 2026.09.01 | ₩42,327 | ₩42,340 | ₩41,899 | ₩41,980 | -0.82% | 13.8만 |
|---|
| 2026.08.31 | ₩42,568 | ₩42,568 | ₩42,006 | ₩42,167 | -0.94% | 9.1만 |
|---|
| 2026.08.28 | ₩42,755 | ₩42,861 | ₩42,367 | ₩42,594 | -0.38% | 9만 |
|---|
| 2026.08.27 | ₩42,501 | ₩42,621 | ₩41,926 | ₩42,594 | +0.22% | 11.5만 |
|---|
| 2026.08.26 | ₩42,968 | ₩42,968 | ₩42,608 | ₩42,835 | -0.31% | 12.6만 |
|---|
| 2026.08.25 | ₩43,008 | ₩43,008 | ₩42,287 | ₩42,634 | -0.87% | 9.5만 |
|---|
| 2026.08.24 | ₩42,848 | ₩43,369 | ₩42,648 | ₩42,835 | -0.03% | 11.8만 |
|---|
| 2026.08.21 | ₩42,942 | ₩43,249 | ₩42,487 | ₩42,848 | -0.22% | 11.1만 |
|---|
| 2026.08.20 | ₩42,648 | ₩42,795 | ₩42,207 | ₩42,714 | +0.16% | 14.1만 |
|---|
| 2026.08.19 | ₩43,636 | ₩43,970 | ₩42,808 | ₩43,169 | -1.07% | 16.3만 |
|---|
| 2026.08.18 | ₩44,051 | ₩44,051 | ₩43,369 | ₩43,463 | -1.33% | 7.9만 |
|---|
| 2026.08.17 | ₩44,131 | ₩44,411 | ₩43,650 | ₩43,717 | -0.94% | 12만 |
|---|
| 2026.08.14 | ₩44,051 | ₩44,411 | ₩43,890 | ₩44,198 | +0.33% | 11.3만 |
|---|
| 2026.08.13 | ₩44,091 | ₩44,518 | ₩43,890 | ₩44,117 | +0.06% | 10.7만 |
|---|
| 2026.08.12 | ₩43,369 | ₩43,957 | ₩43,369 | ₩43,877 | +1.17% | 12.3만 |
|---|
| 2026.08.11 | ₩42,928 | ₩43,596 | ₩42,861 | ₩43,276 | +0.81% | 10만 |
|---|
| 2026.08.10 | ₩43,115 | ₩43,356 | ₩42,608 | ₩42,701 | -0.96% | 9.7만 |
|---|
| 2026.08.07 | ₩43,636 | ₩44,051 | ₩43,182 | ₩43,342 | -0.67% | 11.7만 |
|---|
| 2026.08.06 | ₩44,077 | ₩44,211 | ₩43,449 | ₩43,636 | -1.00% | 12.3만 |
|---|
| 2026.08.05 | ₩43,984 | ₩44,585 | ₩43,623 | ₩43,676 | -0.70% | 14.1만 |
|---|
| 2026.08.04 | ₩43,650 | ₩44,024 | ₩43,155 | ₩43,850 | +0.46% | 12.4만 |
|---|
| 2026.08.03 | ₩43,636 | ₩44,224 | ₩43,463 | ₩43,636 | 0.00% | 12.2만 |
|---|
| 2026.07.31 | ₩43,342 | ₩43,516 | ₩42,581 | ₩43,436 | +0.22% | 12.6만 |
|---|
| 2026.07.30 | ₩43,583 | ₩43,730 | ₩43,035 | ₩43,102 | -1.10% | 11.1만 |
|---|
| 2026.07.29 | ₩43,583 | ₩43,957 | ₩43,115 | ₩43,262 | -0.74% | 13.1만 |
|---|
| 2026.07.28 | ₩43,222 | ₩44,211 | ₩42,955 | ₩43,730 | +1.17% | 13.3만 |
|---|
| 2026.07.27 | ₩44,024 | ₩45,440 | ₩42,300 | ₩43,369 | -1.49% | 43.3만 |
|---|
| 2026.07.24 | ₩46,095 | ₩46,509 | ₩45,280 | ₩45,707 | -0.84% | 24.3만 |
|---|
| 2026.07.23 | ₩45,160 | ₩45,707 | ₩44,852 | ₩45,547 | +0.86% | 13.7만 |
|---|
| 2026.07.22 | ₩46,389 | ₩46,509 | ₩45,413 | ₩45,734 | -1.41% | 11만 |
|---|
| 2026.07.21 | ₩46,068 | ₩46,415 | ₩45,574 | ₩46,349 | +0.61% | 14.7만 |
|---|
| 2026.07.20 | ₩46,429 | ₩46,763 | ₩45,868 | ₩46,148 | -0.60% | 10.9만 |
|---|
| 2026.07.17 | ₩47,257 | ₩47,671 | ₩46,215 | ₩46,549 | -1.50% | 19.2만 |
|---|
| 2026.07.16 | ₩46,830 | ₩48,366 | ₩46,830 | ₩47,752 | +1.97% | 17.8만 |
|---|
| 2026.07.15 | ₩46,121 | ₩47,017 | ₩46,121 | ₩46,589 | +1.01% | 13.9만 |
|---|
| 2026.07.14 | ₩46,295 | ₩46,629 | ₩45,841 | ₩45,908 | -0.84% | 9.9만 |
|---|
| 2026.07.13 | ₩46,108 | ₩46,536 | ₩45,894 | ₩46,282 | +0.38% | 9.1만 |
|---|
| 2026.07.10 | ₩45,667 | ₩46,162 | ₩45,667 | ₩45,894 | +0.50% | 8.4만 |
|---|
| 2026.07.09 | ₩45,293 | ₩45,841 | ₩45,293 | ₩45,841 | +1.21% | 13만 |
|---|
| 2026.07.08 | ₩46,095 | ₩46,095 | ₩44,679 | ₩45,146 | -2.06% | 10.6만 |
|---|
| 2026.07.07 | ₩46,402 | ₩46,536 | ₩45,961 | ₩46,188 | -0.46% | 11.4만 |
|---|
| 2026.07.06 | ₩46,509 | ₩47,017 | ₩45,908 | ₩46,215 | -0.63% | 13.3만 |
|---|
| 2026.07.02 | ₩47,725 | ₩47,778 | ₩46,629 | ₩46,629 | -2.30% | 11.5만 |
|---|
| 2026.07.01 | ₩47,284 | ₩47,765 | ₩46,803 | ₩47,578 | +0.62% | 13.7만 |
|---|
| 2026.06.30 | ₩46,482 | ₩47,097 | ₩46,242 | ₩47,017 | +1.15% | 11.1만 |
|---|
| 2026.06.29 | ₩46,389 | ₩46,830 | ₩46,228 | ₩46,629 | +0.52% | 17만 |
|---|
| 2026.06.26 | ₩47,164 | ₩47,271 | ₩46,469 | ₩46,870 | -0.62% | 61.6만 |
|---|
| 2026.06.25 | ₩46,295 | ₩47,124 | ₩46,295 | ₩46,936 | +1.39% | 11.1만 |
|---|
| 2026.06.24 | ₩45,934 | ₩46,936 | ₩45,934 | ₩46,629 | +1.51% | 14.9만 |
|---|
| 2026.06.23 | ₩45,293 | ₩46,228 | ₩45,226 | ₩46,081 | +1.74% | 12.2만 |
|---|
| 2026.06.22 | ₩44,946 | ₩45,667 | ₩44,892 | ₩45,133 | +0.42% | 12.8만 |
|---|
| 2026.06.18 | ₩44,385 | ₩46,429 | ₩43,757 | ₩44,932 | +1.23% | 29.1만 |
|---|
| 2026.06.17 | ₩45,026 | ₩45,293 | ₩43,717 | ₩44,291 | -1.63% | 10만 |
|---|
| 2026.06.16 | ₩45,694 | ₩46,429 | ₩44,906 | ₩45,266 | -0.94% | 12.6만 |
|---|
| 2026.06.15 | ₩45,868 | ₩46,362 | ₩45,146 | ₩45,173 | -1.51% | 8.6만 |
|---|
| 2026.06.12 | ₩45,761 | ₩46,095 | ₩43,423 | ₩46,001 | +0.53% | 12.4만 |
|---|
| 2026.06.11 | ₩45,627 | ₩45,694 | ₩44,932 | ₩45,453 | -0.38% | 10만 |
|---|
| 2026.06.10 | ₩45,226 | ₩45,761 | ₩44,719 | ₩45,293 | +0.15% | 10만 |
|---|
| 2026.06.09 | ₩44,598 | ₩45,761 | ₩44,598 | ₩44,959 | +0.81% | 10.8만 |
|---|
| 2026.06.08 | ₩44,665 | ₩44,679 | ₩42,928 | ₩44,171 | -1.11% | 7.3만 |
|---|
| 2026.06.05 | ₩44,037 | ₩44,812 | ₩43,837 | ₩44,291 | +0.58% | 9.1만 |
|---|
| 2026.06.04 | ₩43,222 | ₩44,024 | ₩42,795 | ₩43,997 | +1.79% | 9.6만 |
|---|
| 2026.06.03 | ₩43,676 | ₩43,676 | ₩42,367 | ₩42,380 | -2.97% | 9.2만 |
|---|
| 2026.06.02 | ₩43,195 | ₩43,944 | ₩43,195 | ₩43,783 | +1.36% | 5.8만 |
|---|
| 2026.06.01 | ₩43,556 | ₩44,104 | ₩42,888 | ₩43,529 | -0.06% | 9.4만 |
|---|
| 2026.05.29 | ₩44,318 | ₩44,358 | ₩43,583 | ₩43,770 | -1.24% | 7.8만 |
|---|
| 2026.05.28 | ₩43,864 | ₩44,144 | ₩43,369 | ₩44,144 | +0.64% | 5.3만 |
|---|
| 2026.05.27 | ₩44,304 | ₩44,558 | ₩43,743 | ₩43,930 | -0.84% | 7.3만 |
|---|
| 2026.05.26 | ₩43,757 | ₩44,545 | ₩43,757 | ₩44,051 | +0.67% | 6.5만 |
|---|
| 2026.05.22 | ₩44,224 | ₩44,304 | ₩43,663 | ₩43,743 | -1.09% | 5.7만 |
|---|
| 2026.05.21 | ₩43,356 | ₩44,117 | ₩43,115 | ₩44,051 | +1.60% | 9.2만 |
|---|
| 2026.05.20 | ₩42,634 | ₩43,810 | ₩42,621 | ₩43,743 | +2.60% | 10.7만 |
|---|
| 2026.05.19 | ₩42,340 | ₩43,302 | ₩42,340 | ₩42,714 | +0.88% | 6.8만 |
|---|
| 2026.05.18 | ₩42,354 | ₩43,035 | ₩42,020 | ₩42,888 | +1.26% | 5.8만 |
|---|
| 2026.05.15 | ₩43,302 | ₩43,663 | ₩42,327 | ₩42,688 | -1.42% | 9.1만 |
|---|
| 2026.05.14 | ₩43,115 | ₩43,797 | ₩42,968 | ₩43,302 | +0.43% | 7.6만 |
|---|
| 2026.05.13 | ₩43,302 | ₩43,610 | ₩42,808 | ₩42,808 | -1.14% | 7.2만 |
|---|
| 2026.05.12 | ₩43,984 | ₩43,984 | ₩43,022 | ₩43,650 | -0.76% | 7.7만 |
|---|
| 2026.05.11 | ₩44,585 | ₩44,585 | ₩43,636 | ₩43,676 | -2.04% | 6.3만 |
|---|
| 2026.05.08 | ₩44,825 | ₩45,160 | ₩43,864 | ₩44,585 | -0.54% | 5.9만 |
|---|
| 2026.05.07 | ₩44,932 | ₩45,360 | ₩44,625 | ₩44,959 | +0.06% | 8.4만 |
|---|
| 2026.05.06 | ₩44,638 | ₩45,013 | ₩44,451 | ₩44,585 | -0.12% | 9.1만 |
|---|
| 2026.05.05 | ₩43,783 | ₩44,665 | ₩43,757 | ₩44,411 | +1.43% | 8.7만 |
|---|
| 2026.05.04 | ₩45,427 | ₩46,095 | ₩43,302 | ₩43,489 | -4.26% | 13.3만 |
|---|
| 2026.05.01 | ₩43,984 | ₩46,135 | ₩43,984 | ₩45,894 | +4.34% | 13.6만 |
|---|
| 2026.04.30 | ₩44,198 | ₩45,186 | ₩42,621 | ₩44,131 | -0.15% | 12만 |
|---|
| 2026.04.29 | ₩44,064 | ₩44,157 | ₩43,022 | ₩43,556 | -1.15% | 8.8만 |
|---|
| 2026.04.28 | ₩44,398 | ₩44,946 | ₩44,278 | ₩44,478 | +0.18% | 5.9만 |
|---|
| 2026.04.27 | ₩43,837 | ₩45,026 | ₩43,810 | ₩44,184 | +0.79% | 9.7만 |
|---|
| 2026.04.24 | ₩43,904 | ₩44,144 | ₩43,570 | ₩43,850 | -0.12% | 7.3만 |
|---|
| 2026.04.23 | ₩44,010 | ₩44,291 | ₩43,757 | ₩44,291 | +0.64% | 6.2만 |
|---|
| 2026.04.22 | ₩43,663 | ₩43,970 | ₩43,008 | ₩43,904 | +0.55% | 8만 |
|---|
| 2026.04.21 | ₩44,091 | ₩44,344 | ₩43,423 | ₩43,810 | -0.64% | 18.6만 |
|---|
| 2026.04.20 | ₩44,491 | ₩44,932 | ₩44,144 | ₩44,171 | -0.72% | 6.7만 |
|---|
| 2026.04.17 | ₩43,877 | ₩45,427 | ₩43,743 | ₩44,598 | +1.64% | 11.1만 |
|---|
| 2026.04.16 | ₩43,623 | ₩43,917 | ₩43,289 | ₩43,529 | -0.21% | 8.9만 |
|---|
| 2026.04.15 | ₩44,385 | ₩44,385 | ₩43,449 | ₩43,757 | -1.41% | 6.2만 |
|---|
| 2026.04.14 | ₩43,944 | ₩44,398 | ₩43,610 | ₩44,144 | +0.46% | 7.6만 |
|---|
| 2026.04.13 | ₩43,890 | ₩44,144 | ₩43,636 | ₩44,131 | +0.55% | 6.6만 |
|---|
| 2026.04.10 | ₩44,331 | ₩44,331 | ₩43,636 | ₩44,091 | -0.54% | 6.2만 |
|---|
| 2026.04.09 | ₩43,436 | ₩44,665 | ₩43,436 | ₩44,425 | +2.28% | 9.9만 |
|---|
| 2026.04.08 | ₩43,864 | ₩44,331 | ₩43,115 | ₩43,690 | -0.40% | 15.3만 |
|---|
| 2026.04.07 | ₩42,327 | ₩43,155 | ₩42,087 | ₩42,768 | +1.04% | 7.7만 |
|---|
| 2026.04.06 | ₩41,913 | ₩42,608 | ₩41,753 | ₩42,461 | +1.31% | 7.1만 |
|---|
| 2026.04.02 | ₩41,459 | ₩42,193 | ₩41,231 | ₩42,127 | +1.61% | 6.2만 |
|---|
| 2026.04.01 | ₩41,699 | ₩42,300 | ₩41,552 | ₩41,980 | +0.67% | 7.1만 |
|---|
| 2026.03.31 | ₩41,272 | ₩41,712 | ₩40,964 | ₩41,539 | +0.65% | 11.1만 |
|---|
| 2026.03.30 | ₩40,951 | ₩41,218 | ₩40,817 | ₩40,978 | +0.07% | 9.5만 |
|---|
| 2026.03.27 | ₩41,044 | ₩41,084 | ₩40,603 | ₩40,617 | -1.04% | 8.5만 |
|---|
| 2026.03.26 | ₩40,871 | ₩41,606 | ₩40,871 | ₩41,392 | +1.27% | 8.6만 |
|---|
| 2026.03.25 | ₩41,485 | ₩41,833 | ₩40,951 | ₩41,125 | -0.87% | 7.6만 |
|---|
| 2026.03.24 | ₩40,750 | ₩41,672 | ₩40,750 | ₩41,111 | +0.89% | 10.1만 |
|---|
| 2026.03.23 | ₩41,111 | ₩42,127 | ₩40,857 | ₩41,111 | 0.00% | 17.7만 |
|---|
| 2026.03.20 | ₩40,203 | ₩40,350 | ₩39,695 | ₩40,216 | +0.03% | 41만 |
|---|
| 2026.03.19 | ₩39,414 | ₩40,577 | ₩39,414 | ₩40,069 | +1.66% | 11.3만 |
|---|
| 2026.03.18 | ₩39,682 | ₩39,962 | ₩39,481 | ₩39,601 | -0.20% | 13.3만 |
|---|
| 2026.03.17 | ₩40,710 | ₩41,031 | ₩39,882 | ₩40,002 | -1.74% | 11.5만 |
|---|
| 2026.03.16 | ₩40,269 | ₩40,697 | ₩40,069 | ₩40,376 | +0.27% | 7.5만 |
|---|
| 2026.03.13 | ₩40,122 | ₩40,149 | ₩39,388 | ₩39,976 | -0.37% | 9.8만 |
|---|
| 2026.03.12 | ₩39,054 | ₩40,016 | ₩38,800 | ₩39,869 | +2.09% | 8.6만 |
|---|
| 2026.03.11 | ₩40,283 | ₩40,791 | ₩39,575 | ₩39,829 | -1.13% | 10.7만 |
|---|
| 2026.03.10 | ₩40,416 | ₩41,445 | ₩39,976 | ₩40,457 | +0.10% | 11.1만 |
|---|
| 2026.03.09 | ₩40,136 | ₩40,617 | ₩38,920 | ₩40,577 | +1.10% | 17.2만 |
|---|
| 2026.03.06 | ₩40,577 | ₩41,004 | ₩40,136 | ₩40,831 | +0.63% | 12.7만 |
|---|
| 2026.03.05 | ₩42,073 | ₩42,300 | ₩41,472 | ₩41,712 | -0.86% | 13.2만 |
|---|
| 2026.03.04 | ₩42,474 | ₩42,848 | ₩42,207 | ₩42,487 | +0.03% | 10.6만 |
|---|
| 2026.03.03 | ₩41,659 | ₩42,568 | ₩41,298 | ₩42,367 | +1.70% | 11.2만 |
|---|
| 2026.03.02 | ₩41,365 | ₩42,661 | ₩40,937 | ₩42,434 | +2.58% | 14.5만 |
|---|
| 2026.02.27 | ₩42,247 | ₩42,755 | ₩41,418 | ₩41,846 | -0.95% | 15.9만 |
|---|
| 2026.02.26 | ₩43,089 | ₩43,864 | ₩42,821 | ₩43,062 | -0.06% | 11.2만 |
|---|
| 2026.02.25 | ₩42,340 | ₩43,129 | ₩42,207 | ₩43,035 | +1.64% | 9.5만 |
|---|
| 2026.02.24 | ₩42,087 | ₩42,180 | ₩41,686 | ₩42,087 | 0.00% | 9.5만 |
|---|
| 2026.02.23 | ₩43,850 | ₩43,984 | ₩41,753 | ₩42,033 | -4.14% | 15.8만 |
|---|
| 2026.02.20 | ₩43,409 | ₩43,970 | ₩43,075 | ₩43,864 | +1.05% | 11.1만 |
|---|
| 2026.02.19 | ₩43,329 | ₩43,583 | ₩42,968 | ₩43,396 | +0.15% | 9.6만 |
|---|
| 2026.02.18 | ₩44,171 | ₩45,093 | ₩43,877 | ₩43,957 | -0.48% | 11만 |
|---|
| 2026.02.17 | ₩44,251 | ₩44,612 | ₩43,957 | ₩44,104 | -0.33% | 10.2만 |
|---|
| 2026.02.13 | ₩44,198 | ₩44,358 | ₩43,489 | ₩44,144 | -0.12% | 7만 |
|---|
| 2026.02.12 | ₩44,385 | ₩44,425 | ₩43,262 | ₩44,064 | -0.72% | 12만 |
|---|
| 2026.02.11 | ₩44,785 | ₩45,093 | ₩43,904 | ₩44,064 | -1.61% | 13만 |
|---|
| 2026.02.10 | ₩44,932 | ₩45,240 | ₩44,344 | ₩44,491 | -0.98% | 10.3만 |
|---|
| 2026.02.09 | ₩44,598 | ₩45,240 | ₩44,131 | ₩45,053 | +1.02% | 12.9만 |
|---|
| 2026.02.06 | ₩45,119 | ₩45,360 | ₩44,745 | ₩44,825 | -0.65% | 11.3만 |
|---|
| 2026.02.05 | ₩44,892 | ₩45,413 | ₩44,478 | ₩44,745 | -0.33% | 13.9만 |
|---|
| 2026.02.04 | ₩44,866 | ₩45,921 | ₩44,866 | ₩44,919 | +0.12% | 20.5만 |
|---|
| 2026.02.03 | ₩44,157 | ₩45,360 | ₩44,077 | ₩44,558 | +0.91% | 14.3만 |
|---|
| 2026.02.02 | ₩43,195 | ₩44,759 | ₩42,995 | ₩44,224 | +2.38% | 13.4만 |
|---|
| 2026.01.30 | ₩42,982 | ₩43,383 | ₩42,367 | ₩43,008 | +0.06% | 18.9만 |
|---|
| 2026.01.29 | ₩42,354 | ₩43,276 | ₩41,926 | ₩43,169 | +1.92% | 16.2만 |
|---|
| 2026.01.28 | ₩43,342 | ₩43,570 | ₩42,875 | ₩43,129 | -0.49% | 15.5만 |
|---|
| 2026.01.27 | ₩43,102 | ₩43,623 | ₩42,634 | ₩43,222 | +0.28% | 7.6만 |
|---|
| 2026.01.26 | ₩43,008 | ₩43,276 | ₩42,407 | ₩43,062 | +0.12% | 9.1만 |
|---|
| 2026.01.23 | ₩44,478 | ₩44,478 | ₩42,755 | ₩43,062 | -3.18% | 10.5만 |
|---|
| 2026.01.22 | ₩44,866 | ₩45,373 | ₩44,398 | ₩44,719 | -0.33% | 16만 |
|---|
| 2026.01.21 | ₩42,861 | ₩44,972 | ₩42,621 | ₩44,745 | +4.40% | 21.7만 |
|---|
| 2026.01.20 | ₩42,594 | ₩42,968 | ₩42,314 | ₩42,541 | -0.13% | 8.4만 |
|---|
| 2026.01.16 | ₩43,583 | ₩43,583 | ₩42,888 | ₩43,115 | -1.07% | 10.2만 |
|---|
| 2026.01.15 | ₩42,394 | ₩43,650 | ₩42,300 | ₩43,249 | +2.02% | 13.8만 |
|---|
| 2026.01.14 | ₩41,779 | ₩42,554 | ₩41,619 | ₩42,527 | +1.79% | 9.1만 |
|---|
| 2026.01.13 | ₩42,087 | ₩42,247 | ₩41,579 | ₩41,753 | -0.79% | 7.5만 |
|---|
| 2026.01.12 | ₩41,659 | ₩42,153 | ₩41,565 | ₩42,073 | +0.99% | 8.4만 |
|---|
| 2026.01.09 | ₩42,287 | ₩42,634 | ₩41,940 | ₩42,233 | -0.13% | 8.1만 |
|---|
| 2026.01.08 | ₩40,817 | ₩42,461 | ₩40,817 | ₩42,380 | +3.83% | 11.1만 |
|---|
| 2026.01.07 | ₩41,191 | ₩41,191 | ₩40,363 | ₩41,004 | -0.45% | 7.9만 |
|---|
| 2026.01.06 | ₩40,844 | ₩41,312 | ₩40,697 | ₩41,258 | +1.01% | 11.4만 |
|---|
| 2026.01.05 | ₩40,550 | ₩41,739 | ₩40,457 | ₩41,151 | +1.48% | 9.8만 |
|---|
| 2026.01.02 | ₩40,617 | ₩40,750 | ₩40,163 | ₩40,684 | +0.16% | 10.4만 |
|---|
| 2025.12.31 | ₩41,418 | ₩41,418 | ₩40,550 | ₩40,603 | -1.97% | 10.5만 |
|---|
| 2025.12.30 | ₩41,672 | ₩41,672 | ₩41,205 | ₩41,272 | -0.96% | 9만 |
|---|
| 2025.12.29 | ₩41,806 | ₩41,859 | ₩41,485 | ₩41,753 | -0.13% | 9.3만 |
|---|
| 2025.12.26 | ₩41,726 | ₩41,859 | ₩41,418 | ₩41,766 | +0.10% | 6.6만 |
|---|
| 2025.12.24 | ₩41,899 | ₩42,113 | ₩41,619 | ₩41,753 | -0.35% | 5.5만 |
|---|
| 2025.12.23 | ₩42,100 | ₩42,260 | ₩41,873 | ₩41,940 | -0.38% | 9.3만 |
|---|
| 2025.12.22 | ₩42,634 | ₩42,942 | ₩41,873 | ₩42,247 | -0.91% | 11.8만 |
|---|
| 2025.12.19 | ₩43,623 | ₩43,623 | ₩42,394 | ₩42,821 | -1.84% | 41.5만 |
|---|
| 2025.12.18 | ₩43,262 | ₩43,463 | ₩42,915 | ₩43,289 | +0.06% | 8.9만 |
|---|
| 2025.12.17 | ₩42,568 | ₩43,222 | ₩42,568 | ₩42,955 | +0.91% | 11만 |
|---|
| 2025.12.16 | ₩43,115 | ₩43,302 | ₩42,407 | ₩42,674 | -1.02% | 14.9만 |
|---|
| 2025.12.15 | ₩43,022 | ₩43,236 | ₩42,755 | ₩42,995 | -0.06% | 10.1만 |
|---|
| 2025.12.12 | ₩43,222 | ₩43,222 | ₩42,514 | ₩42,741 | -1.11% | 10.1만 |
|---|
| 2025.12.11 | ₩42,340 | ₩43,008 | ₩42,006 | ₩42,915 | +1.36% | 12.5만 |
|---|
| 2025.12.10 | ₩41,004 | ₩42,648 | ₩41,004 | ₩42,260 | +3.06% | 24.4만 |
|---|
| 2025.12.09 | ₩41,138 | ₩41,659 | ₩41,031 | ₩41,138 | 0.00% | 12.1만 |
|---|
| 2025.12.08 | ₩41,218 | ₩41,312 | ₩40,082 | ₩41,044 | -0.42% | 10.5만 |
|---|
| 2025.12.05 | ₩40,390 | ₩41,138 | ₩40,350 | ₩40,804 | +1.03% | 16.5만 |
|---|
| 2025.12.04 | ₩40,750 | ₩41,285 | ₩40,229 | ₩40,684 | -0.16% | 11.3만 |
|---|
| 2025.12.03 | ₩40,243 | ₩40,897 | ₩40,243 | ₩40,884 | +1.59% | 11.8만 |
|---|
| 2025.12.02 | ₩40,122 | ₩40,390 | ₩39,748 | ₩40,056 | -0.17% | 10.1만 |
|---|
| 2025.12.01 | ₩39,067 | ₩40,163 | ₩38,960 | ₩40,082 | +2.60% | 24만 |
|---|
| 2025.11.28 | ₩39,254 | ₩39,414 | ₩39,107 | ₩39,187 | -0.17% | 7.5만 |
|---|
| 2025.11.26 | ₩39,361 | ₩39,935 | ₩39,147 | ₩39,294 | -0.17% | 32.5만 |
|---|
| 2025.11.25 | ₩38,933 | ₩40,016 | ₩38,933 | ₩39,682 | +1.92% | 16만 |
|---|
| 2025.11.24 | ₩38,733 | ₩38,907 | ₩38,399 | ₩38,720 | -0.03% | 23.1만 |
|---|
| 2025.11.21 | ₩37,985 | ₩39,201 | ₩37,718 | ₩38,947 | +2.53% | 19.1만 |
|---|
| 2025.11.20 | ₩37,878 | ₩38,519 | ₩37,771 | ₩37,784 | -0.25% | 14.3만 |
|---|
| 2025.11.19 | ₩37,731 | ₩38,158 | ₩37,664 | ₩38,025 | +0.78% | 13만 |
|---|
| 2025.11.18 | ₩37,584 | ₩38,533 | ₩37,464 | ₩37,637 | +0.14% | 12.3만 |
|---|
| 2025.11.17 | ₩38,345 | ₩38,706 | ₩37,530 | ₩37,530 | -2.13% | 15.8만 |
|---|
| 2025.11.14 | ₩38,399 | ₩38,680 | ₩37,878 | ₩38,533 | +0.35% | 10.7만 |
|---|
| 2025.11.13 | ₩38,466 | ₩38,800 | ₩38,185 | ₩38,492 | +0.07% | 11.7만 |
|---|
| 2025.11.12 | ₩38,559 | ₩38,746 | ₩38,372 | ₩38,506 | -0.14% | 13.5만 |
|---|
| 2025.11.11 | ₩38,573 | ₩38,826 | ₩38,118 | ₩38,332 | -0.62% | 11.8만 |
|---|
| 2025.11.10 | ₩38,599 | ₩39,000 | ₩38,185 | ₩38,573 | -0.07% | 12.7만 |
|---|
| 2025.11.07 | ₩38,199 | ₩38,519 | ₩37,878 | ₩38,466 | +0.70% | 21.8만 |
|---|
| 2025.11.06 | ₩38,279 | ₩38,973 | ₩38,105 | ₩38,132 | -0.38% | 15.6만 |
|---|
| 2025.11.05 | ₩37,651 | ₩38,546 | ₩37,397 | ₩38,519 | +2.31% | 10.2만 |
|---|
| 2025.11.04 | ₩38,105 | ₩38,305 | ₩37,691 | ₩37,758 | -0.91% | 18.3만 |
|---|
| 2025.11.03 | ₩37,277 | ₩38,386 | ₩36,862 | ₩38,185 | +2.44% | 21.6만 |
|---|
| 2025.10.31 | ₩37,691 | ₩37,905 | ₩37,063 | ₩37,571 | -0.32% | 19.5만 |
|---|
| 2025.10.30 | ₩37,250 | ₩38,011 | ₩37,183 | ₩38,011 | +2.04% | 21.6만 |
|---|
| 2025.10.29 | ₩37,611 | ₩38,305 | ₩37,143 | ₩37,317 | -0.78% | 22.4만 |
|---|
| 2025.10.28 | ₩37,250 | ₩38,279 | ₩37,237 | ₩37,918 | +1.79% | 23.8만 |
|---|
| 2025.10.27 | ₩36,876 | ₩37,557 | ₩36,876 | ₩37,357 | +1.30% | 14.1만 |
|---|
| 2025.10.24 | ₩36,101 | ₩36,983 | ₩36,047 | ₩36,715 | +1.70% | 15.7만 |
|---|
| 2025.10.23 | ₩37,237 | ₩37,237 | ₩36,715 | ₩36,903 | -0.90% | 11.8만 |
|---|
| 2025.10.22 | ₩37,317 | ₩37,664 | ₩37,009 | ₩37,223 | -0.25% | 10.6만 |
|---|
| 2025.10.21 | ₩36,943 | ₩37,317 | ₩36,889 | ₩37,170 | +0.61% | 7만 |
|---|
| 2025.10.20 | ₩36,488 | ₩37,237 | ₩36,488 | ₩37,170 | +1.87% | 10.7만 |
|---|
| 2025.10.17 | ₩35,834 | ₩36,381 | ₩35,526 | ₩36,288 | +1.27% | 15.5만 |
|---|
| 2025.10.16 | ₩36,862 | ₩36,956 | ₩35,166 | ₩35,326 | -4.17% | 19.2만 |
|---|
| 2025.10.15 | ₩38,092 | ₩38,092 | ₩36,996 | ₩37,170 | -2.42% | 10.8만 |
|---|
| 2025.10.14 | ₩36,355 | ₩38,118 | ₩36,355 | ₩37,958 | +4.41% | 9.2만 |
|---|
| 2025.10.13 | ₩36,702 | ₩36,956 | ₩36,141 | ₩36,675 | -0.07% | 12.8만 |
|---|
| 2025.10.10 | ₩37,303 | ₩37,718 | ₩36,208 | ₩36,221 | -2.90% | 14.3만 |
|---|