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 | ₩40,795 | ₩40,795 | ₩40,274 | ₩40,341 | -1.11% | 8.8만 |
| 2026.10.08 | ₩40,261 | ₩40,782 | ₩39,940 | ₩40,702 | +1.09% | 15.5만 |
| 2026.10.07 | ₩39,820 | ₩40,381 | ₩39,526 | ₩40,208 | +0.97% | 17.8만 |
| 2026.10.06 | ₩40,822 | ₩41,076 | ₩40,248 | ₩40,328 | -1.21% | 12.8만 |
| 2026.10.05 | ₩41,156 | ₩41,156 | ₩40,608 | ₩40,648 | -1.23% | 16.2만 |
| 2026.10.02 | ₩41,156 | ₩41,717 | ₩40,929 | ₩41,049 | -0.26% | 12.8만 |
| 2026.10.01 | ₩40,074 | ₩40,822 | ₩39,847 | ₩40,729 | +1.63% | 21.3만 |
| 2026.09.30 | ₩40,608 | ₩40,942 | ₩40,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,181 |
| -1.05% |
| 18.3만 |
| 2026.09.29 | ₩41,156 | ₩41,370 | ₩40,395 | ₩40,542 | -1.49% | 13.1만 |
|---|
| 2026.09.28 | ₩41,597 | ₩41,744 | ₩41,049 | ₩41,076 | -1.25% | 11만 |
|---|
| 2026.09.25 | ₩41,570 | ₩41,864 | ₩41,396 | ₩41,530 | -0.10% | 12.3만 |
|---|
| 2026.09.24 | ₩41,437 | ₩41,437 | ₩40,862 | ₩41,276 | -0.39% | 11.5만 |
|---|
| 2026.09.23 | ₩41,824 | ₩41,957 | ₩40,982 | ₩41,022 | -1.92% | 16.3만 |
|---|
| 2026.09.22 | ₩42,478 | ₩42,519 | ₩41,637 | ₩41,637 | -1.98% | 16.9만 |
|---|
| 2026.09.21 | ₩42,158 | ₩42,572 | ₩41,797 | ₩42,104 | -0.13% | 17.6만 |
|---|
| 2026.09.18 | ₩41,931 | ₩42,185 | ₩41,583 | ₩42,011 | +0.19% | 32.2만 |
|---|
| 2026.09.17 | ₩42,786 | ₩43,160 | ₩42,104 | ₩42,131 | -1.53% | 9.2만 |
|---|
| 2026.09.16 | ₩42,452 | ₩42,893 | ₩41,770 | ₩42,345 | -0.25% | 14.5만 |
|---|
| 2026.09.15 | ₩42,759 | ₩43,200 | ₩42,291 | ₩42,505 | -0.59% | 19.3만 |
|---|
| 2026.09.14 | ₩43,173 | ₩44,415 | ₩42,679 | ₩42,973 | -0.46% | 12.5만 |
|---|
| 2026.09.11 | ₩43,333 | ₩43,614 | ₩42,412 | ₩42,839 | -1.14% | 8.2만 |
|---|
| 2026.09.10 | ₩42,559 | ₩42,986 | ₩42,305 | ₩42,866 | +0.72% | 7.7만 |
|---|
| 2026.09.09 | ₩43,213 | ₩43,213 | ₩42,519 | ₩42,625 | -1.36% | 11.9만 |
|---|
| 2026.09.08 | ₩43,507 | ₩44,081 | ₩42,893 | ₩42,946 | -1.29% | 10.4만 |
|---|
| 2026.09.04 | ₩43,333 | ₩43,881 | ₩43,253 | ₩43,854 | +1.20% | 10만 |
|---|
| 2026.09.03 | ₩43,133 | ₩43,801 | ₩43,120 | ₩43,333 | +0.46% | 11.3만 |
|---|
| 2026.09.02 | ₩42,185 | ₩43,280 | ₩42,118 | ₩42,826 | +1.52% | 13.4만 |
|---|
| 2026.09.01 | ₩42,318 | ₩42,332 | ₩41,891 | ₩41,971 | -0.82% | 13.8만 |
|---|
| 2026.08.31 | ₩42,559 | ₩42,559 | ₩41,998 | ₩42,158 | -0.94% | 9.1만 |
|---|
| 2026.08.28 | ₩42,746 | ₩42,852 | ₩42,358 | ₩42,585 | -0.38% | 9만 |
|---|
| 2026.08.27 | ₩42,492 | ₩42,612 | ₩41,917 | ₩42,585 | +0.22% | 11.5만 |
|---|
| 2026.08.26 | ₩42,959 | ₩42,959 | ₩42,599 | ₩42,826 | -0.31% | 12.6만 |
|---|
| 2026.08.25 | ₩42,999 | ₩42,999 | ₩42,278 | ₩42,625 | -0.87% | 9.5만 |
|---|
| 2026.08.24 | ₩42,839 | ₩43,360 | ₩42,639 | ₩42,826 | -0.03% | 11.8만 |
|---|
| 2026.08.21 | ₩42,933 | ₩43,240 | ₩42,478 | ₩42,839 | -0.22% | 11.1만 |
|---|
| 2026.08.20 | ₩42,639 | ₩42,786 | ₩42,198 | ₩42,706 | +0.16% | 14.1만 |
|---|
| 2026.08.19 | ₩43,627 | ₩43,961 | ₩42,799 | ₩43,160 | -1.07% | 16.3만 |
|---|
| 2026.08.18 | ₩44,041 | ₩44,041 | ₩43,360 | ₩43,454 | -1.33% | 7.9만 |
|---|
| 2026.08.17 | ₩44,121 | ₩44,402 | ₩43,641 | ₩43,707 | -0.94% | 12만 |
|---|
| 2026.08.14 | ₩44,041 | ₩44,402 | ₩43,881 | ₩44,188 | +0.33% | 11.3만 |
|---|
| 2026.08.13 | ₩44,081 | ₩44,509 | ₩43,881 | ₩44,108 | +0.06% | 10.7만 |
|---|
| 2026.08.12 | ₩43,360 | ₩43,948 | ₩43,360 | ₩43,868 | +1.17% | 12.3만 |
|---|
| 2026.08.11 | ₩42,919 | ₩43,587 | ₩42,852 | ₩43,267 | +0.81% | 10만 |
|---|
| 2026.08.10 | ₩43,106 | ₩43,347 | ₩42,599 | ₩42,692 | -0.96% | 9.7만 |
|---|
| 2026.08.07 | ₩43,627 | ₩44,041 | ₩43,173 | ₩43,333 | -0.67% | 11.7만 |
|---|
| 2026.08.06 | ₩44,068 | ₩44,202 | ₩43,440 | ₩43,627 | -1.00% | 12.3만 |
|---|
| 2026.08.05 | ₩43,975 | ₩44,576 | ₩43,614 | ₩43,667 | -0.70% | 14.1만 |
|---|
| 2026.08.04 | ₩43,641 | ₩44,015 | ₩43,146 | ₩43,841 | +0.46% | 12.4만 |
|---|
| 2026.08.03 | ₩43,627 | ₩44,215 | ₩43,454 | ₩43,627 | 0.00% | 12.2만 |
|---|
| 2026.07.31 | ₩43,333 | ₩43,507 | ₩42,572 | ₩43,427 | +0.22% | 12.6만 |
|---|
| 2026.07.30 | ₩43,574 | ₩43,721 | ₩43,026 | ₩43,093 | -1.10% | 11.1만 |
|---|
| 2026.07.29 | ₩43,574 | ₩43,948 | ₩43,106 | ₩43,253 | -0.74% | 13.1만 |
|---|
| 2026.07.28 | ₩43,213 | ₩44,202 | ₩42,946 | ₩43,721 | +1.17% | 13.3만 |
|---|
| 2026.07.27 | ₩44,015 | ₩45,431 | ₩42,291 | ₩43,360 | -1.49% | 43.3만 |
|---|
| 2026.07.24 | ₩46,085 | ₩46,499 | ₩45,270 | ₩45,698 | -0.84% | 24.3만 |
|---|
| 2026.07.23 | ₩45,150 | ₩45,698 | ₩44,843 | ₩45,537 | +0.86% | 13.7만 |
|---|
| 2026.07.22 | ₩46,379 | ₩46,499 | ₩45,404 | ₩45,724 | -1.41% | 11만 |
|---|
| 2026.07.21 | ₩46,058 | ₩46,406 | ₩45,564 | ₩46,339 | +0.61% | 14.7만 |
|---|
| 2026.07.20 | ₩46,419 | ₩46,753 | ₩45,858 | ₩46,139 | -0.60% | 10.9만 |
|---|
| 2026.07.17 | ₩47,247 | ₩47,661 | ₩46,205 | ₩46,539 | -1.50% | 19.2만 |
|---|
| 2026.07.16 | ₩46,820 | ₩48,356 | ₩46,820 | ₩47,741 | +1.97% | 17.8만 |
|---|
| 2026.07.15 | ₩46,112 | ₩47,007 | ₩46,112 | ₩46,579 | +1.01% | 13.9만 |
|---|
| 2026.07.14 | ₩46,285 | ₩46,619 | ₩45,831 | ₩45,898 | -0.84% | 9.9만 |
|---|
| 2026.07.13 | ₩46,098 | ₩46,526 | ₩45,885 | ₩46,272 | +0.38% | 9.1만 |
|---|
| 2026.07.10 | ₩45,658 | ₩46,152 | ₩45,658 | ₩45,885 | +0.50% | 8.4만 |
|---|
| 2026.07.09 | ₩45,284 | ₩45,831 | ₩45,284 | ₩45,831 | +1.21% | 13만 |
|---|
| 2026.07.08 | ₩46,085 | ₩46,085 | ₩44,669 | ₩45,137 | -2.06% | 10.6만 |
|---|
| 2026.07.07 | ₩46,392 | ₩46,526 | ₩45,952 | ₩46,179 | -0.46% | 11.4만 |
|---|
| 2026.07.06 | ₩46,499 | ₩47,007 | ₩45,898 | ₩46,205 | -0.63% | 13.3만 |
|---|
| 2026.07.02 | ₩47,715 | ₩47,768 | ₩46,619 | ₩46,619 | -2.30% | 11.5만 |
|---|
| 2026.07.01 | ₩47,274 | ₩47,755 | ₩46,793 | ₩47,568 | +0.62% | 13.7만 |
|---|
| 2026.06.30 | ₩46,472 | ₩47,087 | ₩46,232 | ₩47,007 | +1.15% | 11.1만 |
|---|
| 2026.06.29 | ₩46,379 | ₩46,820 | ₩46,219 | ₩46,619 | +0.52% | 17만 |
|---|
| 2026.06.26 | ₩47,154 | ₩47,261 | ₩46,459 | ₩46,860 | -0.62% | 61.6만 |
|---|
| 2026.06.25 | ₩46,285 | ₩47,114 | ₩46,285 | ₩46,927 | +1.39% | 11.1만 |
|---|
| 2026.06.24 | ₩45,925 | ₩46,927 | ₩45,925 | ₩46,619 | +1.51% | 14.9만 |
|---|
| 2026.06.23 | ₩45,284 | ₩46,219 | ₩45,217 | ₩46,072 | +1.74% | 12.2만 |
|---|
| 2026.06.22 | ₩44,936 | ₩45,658 | ₩44,883 | ₩45,123 | +0.42% | 12.8만 |
|---|
| 2026.06.18 | ₩44,375 | ₩46,419 | ₩43,747 | ₩44,923 | +1.23% | 29.1만 |
|---|
| 2026.06.17 | ₩45,016 | ₩45,284 | ₩43,707 | ₩44,282 | -1.63% | 10만 |
|---|
| 2026.06.16 | ₩45,684 | ₩46,419 | ₩44,896 | ₩45,257 | -0.94% | 12.6만 |
|---|
| 2026.06.15 | ₩45,858 | ₩46,352 | ₩45,137 | ₩45,163 | -1.51% | 8.6만 |
|---|
| 2026.06.12 | ₩45,751 | ₩46,085 | ₩43,414 | ₩45,992 | +0.53% | 12.4만 |
|---|
| 2026.06.11 | ₩45,618 | ₩45,684 | ₩44,923 | ₩45,444 | -0.38% | 10만 |
|---|
| 2026.06.10 | ₩45,217 | ₩45,751 | ₩44,709 | ₩45,284 | +0.15% | 10만 |
|---|
| 2026.06.09 | ₩44,589 | ₩45,751 | ₩44,589 | ₩44,950 | +0.81% | 10.8만 |
|---|
| 2026.06.08 | ₩44,656 | ₩44,669 | ₩42,919 | ₩44,162 | -1.11% | 7.3만 |
|---|
| 2026.06.05 | ₩44,028 | ₩44,803 | ₩43,828 | ₩44,282 | +0.58% | 9.1만 |
|---|
| 2026.06.04 | ₩43,213 | ₩44,015 | ₩42,786 | ₩43,988 | +1.79% | 9.6만 |
|---|
| 2026.06.03 | ₩43,667 | ₩43,667 | ₩42,358 | ₩42,372 | -2.97% | 9.2만 |
|---|
| 2026.06.02 | ₩43,186 | ₩43,934 | ₩43,186 | ₩43,774 | +1.36% | 5.8만 |
|---|
| 2026.06.01 | ₩43,547 | ₩44,095 | ₩42,879 | ₩43,520 | -0.06% | 9.4만 |
|---|
| 2026.05.29 | ₩44,308 | ₩44,349 | ₩43,574 | ₩43,761 | -1.24% | 7.8만 |
|---|
| 2026.05.28 | ₩43,854 | ₩44,135 | ₩43,360 | ₩44,135 | +0.64% | 5.3만 |
|---|
| 2026.05.27 | ₩44,295 | ₩44,549 | ₩43,734 | ₩43,921 | -0.84% | 7.3만 |
|---|
| 2026.05.26 | ₩43,747 | ₩44,536 | ₩43,747 | ₩44,041 | +0.67% | 6.5만 |
|---|
| 2026.05.22 | ₩44,215 | ₩44,295 | ₩43,654 | ₩43,734 | -1.09% | 5.7만 |
|---|
| 2026.05.21 | ₩43,347 | ₩44,108 | ₩43,106 | ₩44,041 | +1.60% | 9.2만 |
|---|
| 2026.05.20 | ₩42,625 | ₩43,801 | ₩42,612 | ₩43,734 | +2.60% | 10.7만 |
|---|
| 2026.05.19 | ₩42,332 | ₩43,293 | ₩42,332 | ₩42,706 | +0.88% | 6.8만 |
|---|
| 2026.05.18 | ₩42,345 | ₩43,026 | ₩42,011 | ₩42,879 | +1.26% | 5.8만 |
|---|
| 2026.05.15 | ₩43,293 | ₩43,654 | ₩42,318 | ₩42,679 | -1.42% | 9.1만 |
|---|
| 2026.05.14 | ₩43,106 | ₩43,788 | ₩42,959 | ₩43,293 | +0.43% | 7.6만 |
|---|
| 2026.05.13 | ₩43,293 | ₩43,601 | ₩42,799 | ₩42,799 | -1.14% | 7.2만 |
|---|
| 2026.05.12 | ₩43,975 | ₩43,975 | ₩43,013 | ₩43,641 | -0.76% | 7.7만 |
|---|
| 2026.05.11 | ₩44,576 | ₩44,576 | ₩43,627 | ₩43,667 | -2.04% | 6.3만 |
|---|
| 2026.05.08 | ₩44,816 | ₩45,150 | ₩43,854 | ₩44,576 | -0.54% | 5.9만 |
|---|
| 2026.05.07 | ₩44,923 | ₩45,350 | ₩44,616 | ₩44,950 | +0.06% | 8.4만 |
|---|
| 2026.05.06 | ₩44,629 | ₩45,003 | ₩44,442 | ₩44,576 | -0.12% | 9.1만 |
|---|
| 2026.05.05 | ₩43,774 | ₩44,656 | ₩43,747 | ₩44,402 | +1.43% | 8.7만 |
|---|
| 2026.05.04 | ₩45,417 | ₩46,085 | ₩43,293 | ₩43,480 | -4.26% | 13.3만 |
|---|
| 2026.05.01 | ₩43,975 | ₩46,125 | ₩43,975 | ₩45,885 | +4.34% | 13.6만 |
|---|
| 2026.04.30 | ₩44,188 | ₩45,177 | ₩42,612 | ₩44,121 | -0.15% | 12만 |
|---|
| 2026.04.29 | ₩44,055 | ₩44,148 | ₩43,013 | ₩43,547 | -1.15% | 8.8만 |
|---|
| 2026.04.28 | ₩44,389 | ₩44,936 | ₩44,268 | ₩44,469 | +0.18% | 5.9만 |
|---|
| 2026.04.27 | ₩43,828 | ₩45,016 | ₩43,801 | ₩44,175 | +0.79% | 9.7만 |
|---|
| 2026.04.24 | ₩43,894 | ₩44,135 | ₩43,560 | ₩43,841 | -0.12% | 7.3만 |
|---|
| 2026.04.23 | ₩44,001 | ₩44,282 | ₩43,747 | ₩44,282 | +0.64% | 6.2만 |
|---|
| 2026.04.22 | ₩43,654 | ₩43,961 | ₩42,999 | ₩43,894 | +0.55% | 8만 |
|---|
| 2026.04.21 | ₩44,081 | ₩44,335 | ₩43,414 | ₩43,801 | -0.64% | 18.6만 |
|---|
| 2026.04.20 | ₩44,482 | ₩44,923 | ₩44,135 | ₩44,162 | -0.72% | 6.7만 |
|---|
| 2026.04.17 | ₩43,868 | ₩45,417 | ₩43,734 | ₩44,589 | +1.64% | 11.1만 |
|---|
| 2026.04.16 | ₩43,614 | ₩43,908 | ₩43,280 | ₩43,520 | -0.21% | 8.9만 |
|---|
| 2026.04.15 | ₩44,375 | ₩44,375 | ₩43,440 | ₩43,747 | -1.41% | 6.2만 |
|---|
| 2026.04.14 | ₩43,934 | ₩44,389 | ₩43,601 | ₩44,135 | +0.46% | 7.6만 |
|---|
| 2026.04.13 | ₩43,881 | ₩44,135 | ₩43,627 | ₩44,121 | +0.55% | 6.6만 |
|---|
| 2026.04.10 | ₩44,322 | ₩44,322 | ₩43,627 | ₩44,081 | -0.54% | 6.2만 |
|---|
| 2026.04.09 | ₩43,427 | ₩44,656 | ₩43,427 | ₩44,415 | +2.28% | 9.9만 |
|---|
| 2026.04.08 | ₩43,854 | ₩44,322 | ₩43,106 | ₩43,681 | -0.40% | 15.3만 |
|---|
| 2026.04.07 | ₩42,318 | ₩43,146 | ₩42,078 | ₩42,759 | +1.04% | 7.7만 |
|---|
| 2026.04.06 | ₩41,904 | ₩42,599 | ₩41,744 | ₩42,452 | +1.31% | 7.1만 |
|---|
| 2026.04.02 | ₩41,450 | ₩42,185 | ₩41,223 | ₩42,118 | +1.61% | 6.2만 |
|---|
| 2026.04.01 | ₩41,690 | ₩42,291 | ₩41,543 | ₩41,971 | +0.67% | 7.1만 |
|---|
| 2026.03.31 | ₩41,263 | ₩41,704 | ₩40,956 | ₩41,530 | +0.65% | 11.1만 |
|---|
| 2026.03.30 | ₩40,942 | ₩41,209 | ₩40,809 | ₩40,969 | +0.07% | 9.5만 |
|---|
| 2026.03.27 | ₩41,036 | ₩41,076 | ₩40,595 | ₩40,608 | -1.04% | 8.5만 |
|---|
| 2026.03.26 | ₩40,862 | ₩41,597 | ₩40,862 | ₩41,383 | +1.27% | 8.6만 |
|---|
| 2026.03.25 | ₩41,477 | ₩41,824 | ₩40,942 | ₩41,116 | -0.87% | 7.6만 |
|---|
| 2026.03.24 | ₩40,742 | ₩41,664 | ₩40,742 | ₩41,103 | +0.89% | 10.1만 |
|---|
| 2026.03.23 | ₩41,103 | ₩42,118 | ₩40,849 | ₩41,103 | 0.00% | 17.7만 |
|---|
| 2026.03.20 | ₩40,194 | ₩40,341 | ₩39,687 | ₩40,208 | +0.03% | 41만 |
|---|
| 2026.03.19 | ₩39,406 | ₩40,568 | ₩39,406 | ₩40,061 | +1.66% | 11.3만 |
|---|
| 2026.03.18 | ₩39,673 | ₩39,954 | ₩39,473 | ₩39,593 | -0.20% | 13.3만 |
|---|
| 2026.03.17 | ₩40,702 | ₩41,022 | ₩39,874 | ₩39,994 | -1.74% | 11.5만 |
|---|
| 2026.03.16 | ₩40,261 | ₩40,688 | ₩40,061 | ₩40,368 | +0.27% | 7.5만 |
|---|
| 2026.03.13 | ₩40,114 | ₩40,141 | ₩39,379 | ₩39,967 | -0.37% | 9.8만 |
|---|
| 2026.03.12 | ₩39,045 | ₩40,007 | ₩38,792 | ₩39,860 | +2.09% | 8.6만 |
|---|
| 2026.03.11 | ₩40,274 | ₩40,782 | ₩39,566 | ₩39,820 | -1.13% | 10.7만 |
|---|
| 2026.03.10 | ₩40,408 | ₩41,437 | ₩39,967 | ₩40,448 | +0.10% | 11.1만 |
|---|
| 2026.03.09 | ₩40,127 | ₩40,608 | ₩38,912 | ₩40,568 | +1.10% | 17.2만 |
|---|
| 2026.03.06 | ₩40,568 | ₩40,996 | ₩40,127 | ₩40,822 | +0.63% | 12.7만 |
|---|
| 2026.03.05 | ₩42,064 | ₩42,291 | ₩41,463 | ₩41,704 | -0.86% | 13.2만 |
|---|
| 2026.03.04 | ₩42,465 | ₩42,839 | ₩42,198 | ₩42,478 | +0.03% | 10.6만 |
|---|
| 2026.03.03 | ₩41,650 | ₩42,559 | ₩41,290 | ₩42,358 | +1.70% | 11.2만 |
|---|
| 2026.03.02 | ₩41,356 | ₩42,652 | ₩40,929 | ₩42,425 | +2.58% | 14.5만 |
|---|
| 2026.02.27 | ₩42,238 | ₩42,746 | ₩41,410 | ₩41,837 | -0.95% | 15.9만 |
|---|
| 2026.02.26 | ₩43,080 | ₩43,854 | ₩42,812 | ₩43,053 | -0.06% | 11.2만 |
|---|
| 2026.02.25 | ₩42,332 | ₩43,120 | ₩42,198 | ₩43,026 | +1.64% | 9.5만 |
|---|
| 2026.02.24 | ₩42,078 | ₩42,171 | ₩41,677 | ₩42,078 | 0.00% | 9.5만 |
|---|
| 2026.02.23 | ₩43,841 | ₩43,975 | ₩41,744 | ₩42,024 | -4.14% | 15.8만 |
|---|
| 2026.02.20 | ₩43,400 | ₩43,961 | ₩43,066 | ₩43,854 | +1.05% | 11.1만 |
|---|
| 2026.02.19 | ₩43,320 | ₩43,574 | ₩42,959 | ₩43,387 | +0.15% | 9.6만 |
|---|
| 2026.02.18 | ₩44,162 | ₩45,083 | ₩43,868 | ₩43,948 | -0.48% | 11만 |
|---|
| 2026.02.17 | ₩44,242 | ₩44,602 | ₩43,948 | ₩44,095 | -0.33% | 10.2만 |
|---|
| 2026.02.13 | ₩44,188 | ₩44,349 | ₩43,480 | ₩44,135 | -0.12% | 7만 |
|---|
| 2026.02.12 | ₩44,375 | ₩44,415 | ₩43,253 | ₩44,055 | -0.72% | 12만 |
|---|
| 2026.02.11 | ₩44,776 | ₩45,083 | ₩43,894 | ₩44,055 | -1.61% | 13만 |
|---|
| 2026.02.10 | ₩44,923 | ₩45,230 | ₩44,335 | ₩44,482 | -0.98% | 10.3만 |
|---|
| 2026.02.09 | ₩44,589 | ₩45,230 | ₩44,121 | ₩45,043 | +1.02% | 12.9만 |
|---|
| 2026.02.06 | ₩45,110 | ₩45,350 | ₩44,736 | ₩44,816 | -0.65% | 11.3만 |
|---|
| 2026.02.05 | ₩44,883 | ₩45,404 | ₩44,469 | ₩44,736 | -0.33% | 13.9만 |
|---|
| 2026.02.04 | ₩44,856 | ₩45,911 | ₩44,856 | ₩44,910 | +0.12% | 20.5만 |
|---|
| 2026.02.03 | ₩44,148 | ₩45,350 | ₩44,068 | ₩44,549 | +0.91% | 14.3만 |
|---|
| 2026.02.02 | ₩43,186 | ₩44,749 | ₩42,986 | ₩44,215 | +2.38% | 13.4만 |
|---|
| 2026.01.30 | ₩42,973 | ₩43,373 | ₩42,358 | ₩42,999 | +0.06% | 18.9만 |
|---|
| 2026.01.29 | ₩42,345 | ₩43,267 | ₩41,917 | ₩43,160 | +1.92% | 16.2만 |
|---|
| 2026.01.28 | ₩43,333 | ₩43,560 | ₩42,866 | ₩43,120 | -0.49% | 15.5만 |
|---|
| 2026.01.27 | ₩43,093 | ₩43,614 | ₩42,625 | ₩43,213 | +0.28% | 7.6만 |
|---|
| 2026.01.26 | ₩42,999 | ₩43,267 | ₩42,398 | ₩43,053 | +0.12% | 9.1만 |
|---|
| 2026.01.23 | ₩44,469 | ₩44,469 | ₩42,746 | ₩43,053 | -3.18% | 10.5만 |
|---|
| 2026.01.22 | ₩44,856 | ₩45,364 | ₩44,389 | ₩44,709 | -0.33% | 16만 |
|---|
| 2026.01.21 | ₩42,852 | ₩44,963 | ₩42,612 | ₩44,736 | +4.40% | 21.7만 |
|---|
| 2026.01.20 | ₩42,585 | ₩42,959 | ₩42,305 | ₩42,532 | -0.13% | 8.4만 |
|---|
| 2026.01.16 | ₩43,574 | ₩43,574 | ₩42,879 | ₩43,106 | -1.07% | 10.2만 |
|---|
| 2026.01.15 | ₩42,385 | ₩43,641 | ₩42,291 | ₩43,240 | +2.02% | 13.8만 |
|---|
| 2026.01.14 | ₩41,770 | ₩42,545 | ₩41,610 | ₩42,519 | +1.79% | 9.1만 |
|---|
| 2026.01.13 | ₩42,078 | ₩42,238 | ₩41,570 | ₩41,744 | -0.79% | 7.5만 |
|---|
| 2026.01.12 | ₩41,650 | ₩42,144 | ₩41,557 | ₩42,064 | +0.99% | 8.4만 |
|---|
| 2026.01.09 | ₩42,278 | ₩42,625 | ₩41,931 | ₩42,225 | -0.13% | 8.1만 |
|---|
| 2026.01.08 | ₩40,809 | ₩42,452 | ₩40,809 | ₩42,372 | +3.83% | 11.1만 |
|---|
| 2026.01.07 | ₩41,183 | ₩41,183 | ₩40,355 | ₩40,996 | -0.45% | 7.9만 |
|---|
| 2026.01.06 | ₩40,835 | ₩41,303 | ₩40,688 | ₩41,250 | +1.01% | 11.4만 |
|---|
| 2026.01.05 | ₩40,542 | ₩41,730 | ₩40,448 | ₩41,143 | +1.48% | 9.8만 |
|---|
| 2026.01.02 | ₩40,608 | ₩40,742 | ₩40,154 | ₩40,675 | +0.16% | 10.4만 |
|---|
| 2025.12.31 | ₩41,410 | ₩41,410 | ₩40,542 | ₩40,595 | -1.97% | 10.5만 |
|---|
| 2025.12.30 | ₩41,664 | ₩41,664 | ₩41,196 | ₩41,263 | -0.96% | 9만 |
|---|
| 2025.12.29 | ₩41,797 | ₩41,851 | ₩41,477 | ₩41,744 | -0.13% | 9.3만 |
|---|
| 2025.12.26 | ₩41,717 | ₩41,851 | ₩41,410 | ₩41,757 | +0.10% | 6.6만 |
|---|
| 2025.12.24 | ₩41,891 | ₩42,104 | ₩41,610 | ₩41,744 | -0.35% | 5.5만 |
|---|
| 2025.12.23 | ₩42,091 | ₩42,251 | ₩41,864 | ₩41,931 | -0.38% | 9.3만 |
|---|
| 2025.12.22 | ₩42,625 | ₩42,933 | ₩41,864 | ₩42,238 | -0.91% | 11.8만 |
|---|
| 2025.12.19 | ₩43,614 | ₩43,614 | ₩42,385 | ₩42,812 | -1.84% | 41.5만 |
|---|
| 2025.12.18 | ₩43,253 | ₩43,454 | ₩42,906 | ₩43,280 | +0.06% | 8.9만 |
|---|
| 2025.12.17 | ₩42,559 | ₩43,213 | ₩42,559 | ₩42,946 | +0.91% | 11만 |
|---|
| 2025.12.16 | ₩43,106 | ₩43,293 | ₩42,398 | ₩42,665 | -1.02% | 14.9만 |
|---|
| 2025.12.15 | ₩43,013 | ₩43,226 | ₩42,746 | ₩42,986 | -0.06% | 10.1만 |
|---|
| 2025.12.12 | ₩43,213 | ₩43,213 | ₩42,505 | ₩42,732 | -1.11% | 10.1만 |
|---|
| 2025.12.11 | ₩42,332 | ₩42,999 | ₩41,998 | ₩42,906 | +1.36% | 12.5만 |
|---|
| 2025.12.10 | ₩40,996 | ₩42,639 | ₩40,996 | ₩42,251 | +3.06% | 24.4만 |
|---|
| 2025.12.09 | ₩41,129 | ₩41,650 | ₩41,022 | ₩41,129 | 0.00% | 12.1만 |
|---|
| 2025.12.08 | ₩41,209 | ₩41,303 | ₩40,074 | ₩41,036 | -0.42% | 10.5만 |
|---|
| 2025.12.05 | ₩40,381 | ₩41,129 | ₩40,341 | ₩40,795 | +1.03% | 16.5만 |
|---|
| 2025.12.04 | ₩40,742 | ₩41,276 | ₩40,221 | ₩40,675 | -0.16% | 11.3만 |
|---|
| 2025.12.03 | ₩40,234 | ₩40,889 | ₩40,234 | ₩40,875 | +1.59% | 11.8만 |
|---|
| 2025.12.02 | ₩40,114 | ₩40,381 | ₩39,740 | ₩40,047 | -0.17% | 10.1만 |
|---|
| 2025.12.01 | ₩39,059 | ₩40,154 | ₩38,952 | ₩40,074 | +2.60% | 24만 |
|---|
| 2025.11.28 | ₩39,246 | ₩39,406 | ₩39,099 | ₩39,179 | -0.17% | 7.5만 |
|---|
| 2025.11.26 | ₩39,353 | ₩39,927 | ₩39,139 | ₩39,286 | -0.17% | 32.5만 |
|---|
| 2025.11.25 | ₩38,925 | ₩40,007 | ₩38,925 | ₩39,673 | +1.92% | 16만 |
|---|
| 2025.11.24 | ₩38,725 | ₩38,898 | ₩38,391 | ₩38,711 | -0.03% | 23.1만 |
|---|
| 2025.11.21 | ₩37,977 | ₩39,192 | ₩37,710 | ₩38,939 | +2.53% | 19.1만 |
|---|
| 2025.11.20 | ₩37,870 | ₩38,511 | ₩37,763 | ₩37,776 | -0.25% | 14.3만 |
|---|
| 2025.11.19 | ₩37,723 | ₩38,150 | ₩37,656 | ₩38,017 | +0.78% | 13만 |
|---|
| 2025.11.18 | ₩37,576 | ₩38,524 | ₩37,456 | ₩37,629 | +0.14% | 12.3만 |
|---|
| 2025.11.17 | ₩38,337 | ₩38,698 | ₩37,523 | ₩37,523 | -2.13% | 15.8만 |
|---|
| 2025.11.14 | ₩38,391 | ₩38,671 | ₩37,870 | ₩38,524 | +0.35% | 10.7만 |
|---|
| 2025.11.13 | ₩38,458 | ₩38,792 | ₩38,177 | ₩38,484 | +0.07% | 11.7만 |
|---|
| 2025.11.12 | ₩38,551 | ₩38,738 | ₩38,364 | ₩38,498 | -0.14% | 13.5만 |
|---|
| 2025.11.11 | ₩38,565 | ₩38,818 | ₩38,110 | ₩38,324 | -0.62% | 11.8만 |
|---|
| 2025.11.10 | ₩38,591 | ₩38,992 | ₩38,177 | ₩38,565 | -0.07% | 12.7만 |
|---|
| 2025.11.07 | ₩38,191 | ₩38,511 | ₩37,870 | ₩38,458 | +0.70% | 21.8만 |
|---|
| 2025.11.06 | ₩38,271 | ₩38,965 | ₩38,097 | ₩38,124 | -0.38% | 15.6만 |
|---|
| 2025.11.05 | ₩37,643 | ₩38,538 | ₩37,389 | ₩38,511 | +2.31% | 10.2만 |
|---|
| 2025.11.04 | ₩38,097 | ₩38,297 | ₩37,683 | ₩37,750 | -0.91% | 18.3만 |
|---|
| 2025.11.03 | ₩37,269 | ₩38,378 | ₩36,855 | ₩38,177 | +2.44% | 21.6만 |
|---|
| 2025.10.31 | ₩37,683 | ₩37,897 | ₩37,055 | ₩37,563 | -0.32% | 19.5만 |
|---|
| 2025.10.30 | ₩37,242 | ₩38,004 | ₩37,175 | ₩38,004 | +2.04% | 21.6만 |
|---|
| 2025.10.29 | ₩37,603 | ₩38,297 | ₩37,135 | ₩37,309 | -0.78% | 22.4만 |
|---|
| 2025.10.28 | ₩37,242 | ₩38,271 | ₩37,229 | ₩37,910 | +1.79% | 23.8만 |
|---|
| 2025.10.27 | ₩36,868 | ₩37,549 | ₩36,868 | ₩37,349 | +1.30% | 14.1만 |
|---|
| 2025.10.24 | ₩36,093 | ₩36,975 | ₩36,040 | ₩36,708 | +1.70% | 15.7만 |
|---|
| 2025.10.23 | ₩37,229 | ₩37,229 | ₩36,708 | ₩36,895 | -0.90% | 11.8만 |
|---|
| 2025.10.22 | ₩37,309 | ₩37,656 | ₩37,002 | ₩37,215 | -0.25% | 10.6만 |
|---|
| 2025.10.21 | ₩36,935 | ₩37,309 | ₩36,881 | ₩37,162 | +0.61% | 7만 |
|---|
| 2025.10.20 | ₩36,481 | ₩37,229 | ₩36,481 | ₩37,162 | +1.87% | 10.7만 |
|---|
| 2025.10.17 | ₩35,826 | ₩36,374 | ₩35,519 | ₩36,280 | +1.27% | 15.5만 |
|---|
| 2025.10.16 | ₩36,855 | ₩36,948 | ₩35,158 | ₩35,319 | -4.17% | 19.2만 |
|---|
| 2025.10.15 | ₩38,084 | ₩38,084 | ₩36,988 | ₩37,162 | -2.42% | 10.8만 |
|---|
| 2025.10.14 | ₩36,347 | ₩38,110 | ₩36,347 | ₩37,950 | +4.41% | 9.2만 |
|---|
| 2025.10.13 | ₩36,694 | ₩36,948 | ₩36,133 | ₩36,668 | -0.07% | 12.8만 |
|---|
| 2025.10.10 | ₩37,296 | ₩37,710 | ₩36,200 | ₩36,214 | -2.90% | 14.3만 |
|---|