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 | ₩40,850 | ₩40,850 | ₩40,329 | ₩40,396 | -1.11% | 8.8만 |
| 2026.10.08 | ₩40,315 | ₩40,837 | ₩39,994 | ₩40,757 | +1.09% | 15.5만 |
| 2026.10.07 | ₩39,874 | ₩40,436 | ₩39,580 | ₩40,262 | +0.97% | 17.8만 |
| 2026.10.06 | ₩40,877 | ₩41,131 | ₩40,302 | ₩40,382 | -1.21% | 12.8만 |
| 2026.10.05 | ₩41,211 | ₩41,211 | ₩40,663 | ₩40,703 | -1.23% | 16.2만 |
| 2026.10.02 | ₩41,211 | ₩41,773 | ₩40,984 | ₩41,104 | -0.26% | 12.8만 |
| 2026.10.01 | ₩40,128 | ₩40,877 | ₩39,901 | ₩40,783 | +1.63% | 21.3만 |
| 2026.09.30 | ₩40,663 | ₩40,997 | ₩40,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,235 |
| -1.05% |
| 18.3만 |
| 2026.09.29 | ₩41,211 | ₩41,425 | ₩40,449 | ₩40,596 | -1.49% | 13.1만 |
|---|
| 2026.09.28 | ₩41,653 | ₩41,800 | ₩41,104 | ₩41,131 | -1.25% | 11만 |
|---|
| 2026.09.25 | ₩41,626 | ₩41,920 | ₩41,452 | ₩41,586 | -0.10% | 12.3만 |
|---|
| 2026.09.24 | ₩41,492 | ₩41,492 | ₩40,917 | ₩41,332 | -0.39% | 11.5만 |
|---|
| 2026.09.23 | ₩41,880 | ₩42,014 | ₩41,038 | ₩41,078 | -1.92% | 16.3만 |
|---|
| 2026.09.22 | ₩42,536 | ₩42,576 | ₩41,693 | ₩41,693 | -1.98% | 16.9만 |
|---|
| 2026.09.21 | ₩42,215 | ₩42,629 | ₩41,854 | ₩42,161 | -0.13% | 17.6만 |
|---|
| 2026.09.18 | ₩41,987 | ₩42,241 | ₩41,639 | ₩42,068 | +0.19% | 32.2만 |
|---|
| 2026.09.17 | ₩42,843 | ₩43,218 | ₩42,161 | ₩42,188 | -1.53% | 9.2만 |
|---|
| 2026.09.16 | ₩42,509 | ₩42,950 | ₩41,827 | ₩42,402 | -0.25% | 14.5만 |
|---|
| 2026.09.15 | ₩42,817 | ₩43,258 | ₩42,348 | ₩42,562 | -0.59% | 19.3만 |
|---|
| 2026.09.14 | ₩43,231 | ₩44,475 | ₩42,736 | ₩43,031 | -0.46% | 12.5만 |
|---|
| 2026.09.11 | ₩43,392 | ₩43,673 | ₩42,469 | ₩42,897 | -1.14% | 8.2만 |
|---|
| 2026.09.10 | ₩42,616 | ₩43,044 | ₩42,362 | ₩42,924 | +0.72% | 7.7만 |
|---|
| 2026.09.09 | ₩43,271 | ₩43,271 | ₩42,576 | ₩42,683 | -1.36% | 11.9만 |
|---|
| 2026.09.08 | ₩43,566 | ₩44,141 | ₩42,950 | ₩43,004 | -1.29% | 10.4만 |
|---|
| 2026.09.04 | ₩43,392 | ₩43,940 | ₩43,311 | ₩43,913 | +1.20% | 10만 |
|---|
| 2026.09.03 | ₩43,191 | ₩43,860 | ₩43,178 | ₩43,392 | +0.46% | 11.3만 |
|---|
| 2026.09.02 | ₩42,241 | ₩43,338 | ₩42,175 | ₩42,883 | +1.52% | 13.4만 |
|---|
| 2026.09.01 | ₩42,375 | ₩42,389 | ₩41,947 | ₩42,027 | -0.82% | 13.8만 |
|---|
| 2026.08.31 | ₩42,616 | ₩42,616 | ₩42,054 | ₩42,215 | -0.94% | 9.1만 |
|---|
| 2026.08.28 | ₩42,803 | ₩42,910 | ₩42,415 | ₩42,643 | -0.38% | 9만 |
|---|
| 2026.08.27 | ₩42,549 | ₩42,669 | ₩41,974 | ₩42,643 | +0.22% | 11.5만 |
|---|
| 2026.08.26 | ₩43,017 | ₩43,017 | ₩42,656 | ₩42,883 | -0.31% | 12.6만 |
|---|
| 2026.08.25 | ₩43,057 | ₩43,057 | ₩42,335 | ₩42,683 | -0.87% | 9.5만 |
|---|
| 2026.08.24 | ₩42,897 | ₩43,418 | ₩42,696 | ₩42,883 | -0.03% | 11.8만 |
|---|
| 2026.08.21 | ₩42,990 | ₩43,298 | ₩42,536 | ₩42,897 | -0.22% | 11.1만 |
|---|
| 2026.08.20 | ₩42,696 | ₩42,843 | ₩42,255 | ₩42,763 | +0.16% | 14.1만 |
|---|
| 2026.08.19 | ₩43,686 | ₩44,020 | ₩42,857 | ₩43,218 | -1.07% | 16.3만 |
|---|
| 2026.08.18 | ₩44,101 | ₩44,101 | ₩43,418 | ₩43,512 | -1.33% | 7.9만 |
|---|
| 2026.08.17 | ₩44,181 | ₩44,462 | ₩43,699 | ₩43,766 | -0.94% | 12만 |
|---|
| 2026.08.14 | ₩44,101 | ₩44,462 | ₩43,940 | ₩44,248 | +0.33% | 11.3만 |
|---|
| 2026.08.13 | ₩44,141 | ₩44,569 | ₩43,940 | ₩44,168 | +0.06% | 10.7만 |
|---|
| 2026.08.12 | ₩43,418 | ₩44,007 | ₩43,418 | ₩43,927 | +1.17% | 12.3만 |
|---|
| 2026.08.11 | ₩42,977 | ₩43,646 | ₩42,910 | ₩43,325 | +0.81% | 10만 |
|---|
| 2026.08.10 | ₩43,164 | ₩43,405 | ₩42,656 | ₩42,750 | -0.96% | 9.7만 |
|---|
| 2026.08.07 | ₩43,686 | ₩44,101 | ₩43,231 | ₩43,392 | -0.67% | 11.7만 |
|---|
| 2026.08.06 | ₩44,127 | ₩44,261 | ₩43,499 | ₩43,686 | -1.00% | 12.3만 |
|---|
| 2026.08.05 | ₩44,034 | ₩44,636 | ₩43,673 | ₩43,726 | -0.70% | 14.1만 |
|---|
| 2026.08.04 | ₩43,699 | ₩44,074 | ₩43,204 | ₩43,900 | +0.46% | 12.4만 |
|---|
| 2026.08.03 | ₩43,686 | ₩44,275 | ₩43,512 | ₩43,686 | 0.00% | 12.2만 |
|---|
| 2026.07.31 | ₩43,392 | ₩43,566 | ₩42,629 | ₩43,485 | +0.22% | 12.6만 |
|---|
| 2026.07.30 | ₩43,633 | ₩43,780 | ₩43,084 | ₩43,151 | -1.10% | 11.1만 |
|---|
| 2026.07.29 | ₩43,633 | ₩44,007 | ₩43,164 | ₩43,311 | -0.74% | 13.1만 |
|---|
| 2026.07.28 | ₩43,271 | ₩44,261 | ₩43,004 | ₩43,780 | +1.17% | 13.3만 |
|---|
| 2026.07.27 | ₩44,074 | ₩45,492 | ₩42,348 | ₩43,418 | -1.49% | 43.3만 |
|---|
| 2026.07.24 | ₩46,147 | ₩46,562 | ₩45,331 | ₩45,759 | -0.84% | 24.3만 |
|---|
| 2026.07.23 | ₩45,211 | ₩45,759 | ₩44,903 | ₩45,599 | +0.86% | 13.7만 |
|---|
| 2026.07.22 | ₩46,441 | ₩46,562 | ₩45,465 | ₩45,786 | -1.41% | 11만 |
|---|
| 2026.07.21 | ₩46,120 | ₩46,468 | ₩45,626 | ₩46,401 | +0.61% | 14.7만 |
|---|
| 2026.07.20 | ₩46,482 | ₩46,816 | ₩45,920 | ₩46,201 | -0.60% | 10.9만 |
|---|
| 2026.07.17 | ₩47,311 | ₩47,726 | ₩46,268 | ₩46,602 | -1.50% | 19.2만 |
|---|
| 2026.07.16 | ₩46,883 | ₩48,421 | ₩46,883 | ₩47,806 | +1.97% | 17.8만 |
|---|
| 2026.07.15 | ₩46,174 | ₩47,070 | ₩46,174 | ₩46,642 | +1.01% | 13.9만 |
|---|
| 2026.07.14 | ₩46,348 | ₩46,682 | ₩45,893 | ₩45,960 | -0.84% | 9.9만 |
|---|
| 2026.07.13 | ₩46,161 | ₩46,589 | ₩45,947 | ₩46,334 | +0.38% | 9.1만 |
|---|
| 2026.07.10 | ₩45,719 | ₩46,214 | ₩45,719 | ₩45,947 | +0.50% | 8.4만 |
|---|
| 2026.07.09 | ₩45,345 | ₩45,893 | ₩45,345 | ₩45,893 | +1.21% | 13만 |
|---|
| 2026.07.08 | ₩46,147 | ₩46,147 | ₩44,729 | ₩45,198 | -2.06% | 10.6만 |
|---|
| 2026.07.07 | ₩46,455 | ₩46,589 | ₩46,013 | ₩46,241 | -0.46% | 11.4만 |
|---|
| 2026.07.06 | ₩46,562 | ₩47,070 | ₩45,960 | ₩46,268 | -0.63% | 13.3만 |
|---|
| 2026.07.02 | ₩47,779 | ₩47,833 | ₩46,682 | ₩46,682 | -2.30% | 11.5만 |
|---|
| 2026.07.01 | ₩47,338 | ₩47,819 | ₩46,856 | ₩47,632 | +0.62% | 13.7만 |
|---|
| 2026.06.30 | ₩46,535 | ₩47,150 | ₩46,294 | ₩47,070 | +1.15% | 11.1만 |
|---|
| 2026.06.29 | ₩46,441 | ₩46,883 | ₩46,281 | ₩46,682 | +0.52% | 17만 |
|---|
| 2026.06.26 | ₩47,217 | ₩47,324 | ₩46,522 | ₩46,923 | -0.62% | 61.6만 |
|---|
| 2026.06.25 | ₩46,348 | ₩47,177 | ₩46,348 | ₩46,990 | +1.39% | 11.1만 |
|---|
| 2026.06.24 | ₩45,987 | ₩46,990 | ₩45,987 | ₩46,682 | +1.51% | 14.9만 |
|---|
| 2026.06.23 | ₩45,345 | ₩46,281 | ₩45,278 | ₩46,134 | +1.74% | 12.2만 |
|---|
| 2026.06.22 | ₩44,997 | ₩45,719 | ₩44,943 | ₩45,184 | +0.42% | 12.8만 |
|---|
| 2026.06.18 | ₩44,435 | ₩46,482 | ₩43,806 | ₩44,983 | +1.23% | 29.1만 |
|---|
| 2026.06.17 | ₩45,077 | ₩45,345 | ₩43,766 | ₩44,341 | -1.63% | 10만 |
|---|
| 2026.06.16 | ₩45,746 | ₩46,482 | ₩44,957 | ₩45,318 | -0.94% | 12.6만 |
|---|
| 2026.06.15 | ₩45,920 | ₩46,415 | ₩45,198 | ₩45,224 | -1.51% | 8.6만 |
|---|
| 2026.06.12 | ₩45,813 | ₩46,147 | ₩43,472 | ₩46,054 | +0.53% | 12.4만 |
|---|
| 2026.06.11 | ₩45,679 | ₩45,746 | ₩44,983 | ₩45,505 | -0.38% | 10만 |
|---|
| 2026.06.10 | ₩45,278 | ₩45,813 | ₩44,769 | ₩45,345 | +0.15% | 10만 |
|---|
| 2026.06.09 | ₩44,649 | ₩45,813 | ₩44,649 | ₩45,010 | +0.81% | 10.8만 |
|---|
| 2026.06.08 | ₩44,716 | ₩44,729 | ₩42,977 | ₩44,221 | -1.11% | 7.3만 |
|---|
| 2026.06.05 | ₩44,087 | ₩44,863 | ₩43,887 | ₩44,341 | +0.58% | 9.1만 |
|---|
| 2026.06.04 | ₩43,271 | ₩44,074 | ₩42,843 | ₩44,047 | +1.79% | 9.6만 |
|---|
| 2026.06.03 | ₩43,726 | ₩43,726 | ₩42,415 | ₩42,429 | -2.97% | 9.2만 |
|---|
| 2026.06.02 | ₩43,245 | ₩43,994 | ₩43,245 | ₩43,833 | +1.36% | 5.8만 |
|---|
| 2026.06.01 | ₩43,606 | ₩44,154 | ₩42,937 | ₩43,579 | -0.06% | 9.4만 |
|---|
| 2026.05.29 | ₩44,368 | ₩44,408 | ₩43,633 | ₩43,820 | -1.24% | 7.8만 |
|---|
| 2026.05.28 | ₩43,913 | ₩44,194 | ₩43,418 | ₩44,194 | +0.64% | 5.3만 |
|---|
| 2026.05.27 | ₩44,355 | ₩44,609 | ₩43,793 | ₩43,980 | -0.84% | 7.3만 |
|---|
| 2026.05.26 | ₩43,806 | ₩44,596 | ₩43,806 | ₩44,101 | +0.67% | 6.5만 |
|---|
| 2026.05.22 | ₩44,275 | ₩44,355 | ₩43,713 | ₩43,793 | -1.09% | 5.7만 |
|---|
| 2026.05.21 | ₩43,405 | ₩44,168 | ₩43,164 | ₩44,101 | +1.60% | 9.2만 |
|---|
| 2026.05.20 | ₩42,683 | ₩43,860 | ₩42,669 | ₩43,793 | +2.60% | 10.7만 |
|---|
| 2026.05.19 | ₩42,389 | ₩43,352 | ₩42,389 | ₩42,763 | +0.88% | 6.8만 |
|---|
| 2026.05.18 | ₩42,402 | ₩43,084 | ₩42,068 | ₩42,937 | +1.26% | 5.8만 |
|---|
| 2026.05.15 | ₩43,352 | ₩43,713 | ₩42,375 | ₩42,736 | -1.42% | 9.1만 |
|---|
| 2026.05.14 | ₩43,164 | ₩43,847 | ₩43,017 | ₩43,352 | +0.43% | 7.6만 |
|---|
| 2026.05.13 | ₩43,352 | ₩43,659 | ₩42,857 | ₩42,857 | -1.14% | 7.2만 |
|---|
| 2026.05.12 | ₩44,034 | ₩44,034 | ₩43,071 | ₩43,699 | -0.76% | 7.7만 |
|---|
| 2026.05.11 | ₩44,636 | ₩44,636 | ₩43,686 | ₩43,726 | -2.04% | 6.3만 |
|---|
| 2026.05.08 | ₩44,876 | ₩45,211 | ₩43,913 | ₩44,636 | -0.54% | 5.9만 |
|---|
| 2026.05.07 | ₩44,983 | ₩45,412 | ₩44,676 | ₩45,010 | +0.06% | 8.4만 |
|---|
| 2026.05.06 | ₩44,689 | ₩45,064 | ₩44,502 | ₩44,636 | -0.12% | 9.1만 |
|---|
| 2026.05.05 | ₩43,833 | ₩44,716 | ₩43,806 | ₩44,462 | +1.43% | 8.7만 |
|---|
| 2026.05.04 | ₩45,478 | ₩46,147 | ₩43,352 | ₩43,539 | -4.26% | 13.3만 |
|---|
| 2026.05.01 | ₩44,034 | ₩46,187 | ₩44,034 | ₩45,947 | +4.34% | 13.6만 |
|---|
| 2026.04.30 | ₩44,248 | ₩45,238 | ₩42,669 | ₩44,181 | -0.15% | 12만 |
|---|
| 2026.04.29 | ₩44,114 | ₩44,208 | ₩43,071 | ₩43,606 | -1.15% | 8.8만 |
|---|
| 2026.04.28 | ₩44,448 | ₩44,997 | ₩44,328 | ₩44,529 | +0.18% | 5.9만 |
|---|
| 2026.04.27 | ₩43,887 | ₩45,077 | ₩43,860 | ₩44,234 | +0.79% | 9.7만 |
|---|
| 2026.04.24 | ₩43,954 | ₩44,194 | ₩43,619 | ₩43,900 | -0.12% | 7.3만 |
|---|
| 2026.04.23 | ₩44,061 | ₩44,341 | ₩43,806 | ₩44,341 | +0.64% | 6.2만 |
|---|
| 2026.04.22 | ₩43,713 | ₩44,020 | ₩43,057 | ₩43,954 | +0.55% | 8만 |
|---|
| 2026.04.21 | ₩44,141 | ₩44,395 | ₩43,472 | ₩43,860 | -0.64% | 18.6만 |
|---|
| 2026.04.20 | ₩44,542 | ₩44,983 | ₩44,194 | ₩44,221 | -0.72% | 6.7만 |
|---|
| 2026.04.17 | ₩43,927 | ₩45,478 | ₩43,793 | ₩44,649 | +1.64% | 11.1만 |
|---|
| 2026.04.16 | ₩43,673 | ₩43,967 | ₩43,338 | ₩43,579 | -0.21% | 8.9만 |
|---|
| 2026.04.15 | ₩44,435 | ₩44,435 | ₩43,499 | ₩43,806 | -1.41% | 6.2만 |
|---|
| 2026.04.14 | ₩43,994 | ₩44,448 | ₩43,659 | ₩44,194 | +0.46% | 7.6만 |
|---|
| 2026.04.13 | ₩43,940 | ₩44,194 | ₩43,686 | ₩44,181 | +0.55% | 6.6만 |
|---|
| 2026.04.10 | ₩44,382 | ₩44,382 | ₩43,686 | ₩44,141 | -0.54% | 6.2만 |
|---|
| 2026.04.09 | ₩43,485 | ₩44,716 | ₩43,485 | ₩44,475 | +2.28% | 9.9만 |
|---|
| 2026.04.08 | ₩43,913 | ₩44,382 | ₩43,164 | ₩43,740 | -0.40% | 15.3만 |
|---|
| 2026.04.07 | ₩42,375 | ₩43,204 | ₩42,134 | ₩42,817 | +1.04% | 7.7만 |
|---|
| 2026.04.06 | ₩41,961 | ₩42,656 | ₩41,800 | ₩42,509 | +1.31% | 7.1만 |
|---|
| 2026.04.02 | ₩41,506 | ₩42,241 | ₩41,278 | ₩42,175 | +1.61% | 6.2만 |
|---|
| 2026.04.01 | ₩41,746 | ₩42,348 | ₩41,599 | ₩42,027 | +0.67% | 7.1만 |
|---|
| 2026.03.31 | ₩41,318 | ₩41,760 | ₩41,011 | ₩41,586 | +0.65% | 11.1만 |
|---|
| 2026.03.30 | ₩40,997 | ₩41,265 | ₩40,864 | ₩41,024 | +0.07% | 9.5만 |
|---|
| 2026.03.27 | ₩41,091 | ₩41,131 | ₩40,650 | ₩40,663 | -1.04% | 8.5만 |
|---|
| 2026.03.26 | ₩40,917 | ₩41,653 | ₩40,917 | ₩41,439 | +1.27% | 8.6만 |
|---|
| 2026.03.25 | ₩41,532 | ₩41,880 | ₩40,997 | ₩41,171 | -0.87% | 7.6만 |
|---|
| 2026.03.24 | ₩40,797 | ₩41,720 | ₩40,797 | ₩41,158 | +0.89% | 10.1만 |
|---|
| 2026.03.23 | ₩41,158 | ₩42,175 | ₩40,904 | ₩41,158 | 0.00% | 17.7만 |
|---|
| 2026.03.20 | ₩40,248 | ₩40,396 | ₩39,740 | ₩40,262 | +0.03% | 41만 |
|---|
| 2026.03.19 | ₩39,459 | ₩40,623 | ₩39,459 | ₩40,115 | +1.66% | 11.3만 |
|---|
| 2026.03.18 | ₩39,727 | ₩40,008 | ₩39,526 | ₩39,646 | -0.20% | 13.3만 |
|---|
| 2026.03.17 | ₩40,757 | ₩41,078 | ₩39,927 | ₩40,048 | -1.74% | 11.5만 |
|---|
| 2026.03.16 | ₩40,315 | ₩40,743 | ₩40,115 | ₩40,422 | +0.27% | 7.5만 |
|---|
| 2026.03.13 | ₩40,168 | ₩40,195 | ₩39,432 | ₩40,021 | -0.37% | 9.8만 |
|---|
| 2026.03.12 | ₩39,098 | ₩40,061 | ₩38,844 | ₩39,914 | +2.09% | 8.6만 |
|---|
| 2026.03.11 | ₩40,329 | ₩40,837 | ₩39,620 | ₩39,874 | -1.13% | 10.7만 |
|---|
| 2026.03.10 | ₩40,462 | ₩41,492 | ₩40,021 | ₩40,503 | +0.10% | 11.1만 |
|---|
| 2026.03.09 | ₩40,182 | ₩40,663 | ₩38,964 | ₩40,623 | +1.10% | 17.2만 |
|---|
| 2026.03.06 | ₩40,623 | ₩41,051 | ₩40,182 | ₩40,877 | +0.63% | 12.7만 |
|---|
| 2026.03.05 | ₩42,121 | ₩42,348 | ₩41,519 | ₩41,760 | -0.86% | 13.2만 |
|---|
| 2026.03.04 | ₩42,522 | ₩42,897 | ₩42,255 | ₩42,536 | +0.03% | 10.6만 |
|---|
| 2026.03.03 | ₩41,706 | ₩42,616 | ₩41,345 | ₩42,415 | +1.70% | 11.2만 |
|---|
| 2026.03.02 | ₩41,412 | ₩42,710 | ₩40,984 | ₩42,482 | +2.58% | 14.5만 |
|---|
| 2026.02.27 | ₩42,295 | ₩42,803 | ₩41,466 | ₩41,894 | -0.95% | 15.9만 |
|---|
| 2026.02.26 | ₩43,138 | ₩43,913 | ₩42,870 | ₩43,111 | -0.06% | 11.2만 |
|---|
| 2026.02.25 | ₩42,389 | ₩43,178 | ₩42,255 | ₩43,084 | +1.64% | 9.5만 |
|---|
| 2026.02.24 | ₩42,134 | ₩42,228 | ₩41,733 | ₩42,134 | 0.00% | 9.5만 |
|---|
| 2026.02.23 | ₩43,900 | ₩44,034 | ₩41,800 | ₩42,081 | -4.14% | 15.8만 |
|---|
| 2026.02.20 | ₩43,459 | ₩44,020 | ₩43,124 | ₩43,913 | +1.05% | 11.1만 |
|---|
| 2026.02.19 | ₩43,378 | ₩43,633 | ₩43,017 | ₩43,445 | +0.15% | 9.6만 |
|---|
| 2026.02.18 | ₩44,221 | ₩45,144 | ₩43,927 | ₩44,007 | -0.48% | 11만 |
|---|
| 2026.02.17 | ₩44,301 | ₩44,662 | ₩44,007 | ₩44,154 | -0.33% | 10.2만 |
|---|
| 2026.02.13 | ₩44,248 | ₩44,408 | ₩43,539 | ₩44,194 | -0.12% | 7만 |
|---|
| 2026.02.12 | ₩44,435 | ₩44,475 | ₩43,311 | ₩44,114 | -0.72% | 12만 |
|---|
| 2026.02.11 | ₩44,836 | ₩45,144 | ₩43,954 | ₩44,114 | -1.61% | 13만 |
|---|
| 2026.02.10 | ₩44,983 | ₩45,291 | ₩44,395 | ₩44,542 | -0.98% | 10.3만 |
|---|
| 2026.02.09 | ₩44,649 | ₩45,291 | ₩44,181 | ₩45,104 | +1.02% | 12.9만 |
|---|
| 2026.02.06 | ₩45,171 | ₩45,412 | ₩44,796 | ₩44,876 | -0.65% | 11.3만 |
|---|
| 2026.02.05 | ₩44,943 | ₩45,465 | ₩44,529 | ₩44,796 | -0.33% | 13.9만 |
|---|
| 2026.02.04 | ₩44,917 | ₩45,973 | ₩44,917 | ₩44,970 | +0.12% | 20.5만 |
|---|
| 2026.02.03 | ₩44,208 | ₩45,412 | ₩44,127 | ₩44,609 | +0.91% | 14.3만 |
|---|
| 2026.02.02 | ₩43,245 | ₩44,810 | ₩43,044 | ₩44,275 | +2.38% | 13.4만 |
|---|
| 2026.01.30 | ₩43,031 | ₩43,432 | ₩42,415 | ₩43,057 | +0.06% | 18.9만 |
|---|
| 2026.01.29 | ₩42,402 | ₩43,325 | ₩41,974 | ₩43,218 | +1.92% | 16.2만 |
|---|
| 2026.01.28 | ₩43,392 | ₩43,619 | ₩42,924 | ₩43,178 | -0.49% | 15.5만 |
|---|
| 2026.01.27 | ₩43,151 | ₩43,673 | ₩42,683 | ₩43,271 | +0.28% | 7.6만 |
|---|
| 2026.01.26 | ₩43,057 | ₩43,325 | ₩42,455 | ₩43,111 | +0.12% | 9.1만 |
|---|
| 2026.01.23 | ₩44,529 | ₩44,529 | ₩42,803 | ₩43,111 | -3.18% | 10.5만 |
|---|
| 2026.01.22 | ₩44,917 | ₩45,425 | ₩44,448 | ₩44,769 | -0.33% | 16만 |
|---|
| 2026.01.21 | ₩42,910 | ₩45,024 | ₩42,669 | ₩44,796 | +4.40% | 21.7만 |
|---|
| 2026.01.20 | ₩42,643 | ₩43,017 | ₩42,362 | ₩42,589 | -0.13% | 8.4만 |
|---|
| 2026.01.16 | ₩43,633 | ₩43,633 | ₩42,937 | ₩43,164 | -1.07% | 10.2만 |
|---|
| 2026.01.15 | ₩42,442 | ₩43,699 | ₩42,348 | ₩43,298 | +2.02% | 13.8만 |
|---|
| 2026.01.14 | ₩41,827 | ₩42,603 | ₩41,666 | ₩42,576 | +1.79% | 9.1만 |
|---|
| 2026.01.13 | ₩42,134 | ₩42,295 | ₩41,626 | ₩41,800 | -0.79% | 7.5만 |
|---|
| 2026.01.12 | ₩41,706 | ₩42,201 | ₩41,613 | ₩42,121 | +0.99% | 8.4만 |
|---|
| 2026.01.09 | ₩42,335 | ₩42,683 | ₩41,987 | ₩42,282 | -0.13% | 8.1만 |
|---|
| 2026.01.08 | ₩40,864 | ₩42,509 | ₩40,864 | ₩42,429 | +3.83% | 11.1만 |
|---|
| 2026.01.07 | ₩41,238 | ₩41,238 | ₩40,409 | ₩41,051 | -0.45% | 7.9만 |
|---|
| 2026.01.06 | ₩40,890 | ₩41,359 | ₩40,743 | ₩41,305 | +1.01% | 11.4만 |
|---|
| 2026.01.05 | ₩40,596 | ₩41,787 | ₩40,503 | ₩41,198 | +1.48% | 9.8만 |
|---|
| 2026.01.02 | ₩40,663 | ₩40,797 | ₩40,208 | ₩40,730 | +0.16% | 10.4만 |
|---|
| 2025.12.31 | ₩41,466 | ₩41,466 | ₩40,596 | ₩40,650 | -1.97% | 10.5만 |
|---|
| 2025.12.30 | ₩41,720 | ₩41,720 | ₩41,252 | ₩41,318 | -0.96% | 9만 |
|---|
| 2025.12.29 | ₩41,854 | ₩41,907 | ₩41,532 | ₩41,800 | -0.13% | 9.3만 |
|---|
| 2025.12.26 | ₩41,773 | ₩41,907 | ₩41,466 | ₩41,813 | +0.10% | 6.6만 |
|---|
| 2025.12.24 | ₩41,947 | ₩42,161 | ₩41,666 | ₩41,800 | -0.35% | 5.5만 |
|---|
| 2025.12.23 | ₩42,148 | ₩42,308 | ₩41,920 | ₩41,987 | -0.38% | 9.3만 |
|---|
| 2025.12.22 | ₩42,683 | ₩42,990 | ₩41,920 | ₩42,295 | -0.91% | 11.8만 |
|---|
| 2025.12.19 | ₩43,673 | ₩43,673 | ₩42,442 | ₩42,870 | -1.84% | 41.5만 |
|---|
| 2025.12.18 | ₩43,311 | ₩43,512 | ₩42,964 | ₩43,338 | +0.06% | 8.9만 |
|---|
| 2025.12.17 | ₩42,616 | ₩43,271 | ₩42,616 | ₩43,004 | +0.91% | 11만 |
|---|
| 2025.12.16 | ₩43,164 | ₩43,352 | ₩42,455 | ₩42,723 | -1.02% | 14.9만 |
|---|
| 2025.12.15 | ₩43,071 | ₩43,285 | ₩42,803 | ₩43,044 | -0.06% | 10.1만 |
|---|
| 2025.12.12 | ₩43,271 | ₩43,271 | ₩42,562 | ₩42,790 | -1.11% | 10.1만 |
|---|
| 2025.12.11 | ₩42,389 | ₩43,057 | ₩42,054 | ₩42,964 | +1.36% | 12.5만 |
|---|
| 2025.12.10 | ₩41,051 | ₩42,696 | ₩41,051 | ₩42,308 | +3.06% | 24.4만 |
|---|
| 2025.12.09 | ₩41,185 | ₩41,706 | ₩41,078 | ₩41,185 | 0.00% | 12.1만 |
|---|
| 2025.12.08 | ₩41,265 | ₩41,359 | ₩40,128 | ₩41,091 | -0.42% | 10.5만 |
|---|
| 2025.12.05 | ₩40,436 | ₩41,185 | ₩40,396 | ₩40,850 | +1.03% | 16.5만 |
|---|
| 2025.12.04 | ₩40,797 | ₩41,332 | ₩40,275 | ₩40,730 | -0.16% | 11.3만 |
|---|
| 2025.12.03 | ₩40,289 | ₩40,944 | ₩40,289 | ₩40,931 | +1.59% | 11.8만 |
|---|
| 2025.12.02 | ₩40,168 | ₩40,436 | ₩39,794 | ₩40,101 | -0.17% | 10.1만 |
|---|
| 2025.12.01 | ₩39,111 | ₩40,208 | ₩39,004 | ₩40,128 | +2.60% | 24만 |
|---|
| 2025.11.28 | ₩39,299 | ₩39,459 | ₩39,152 | ₩39,232 | -0.17% | 7.5만 |
|---|
| 2025.11.26 | ₩39,406 | ₩39,981 | ₩39,192 | ₩39,339 | -0.17% | 32.5만 |
|---|
| 2025.11.25 | ₩38,978 | ₩40,061 | ₩38,978 | ₩39,727 | +1.92% | 16만 |
|---|
| 2025.11.24 | ₩38,777 | ₩38,951 | ₩38,443 | ₩38,764 | -0.03% | 23.1만 |
|---|
| 2025.11.21 | ₩38,028 | ₩39,245 | ₩37,760 | ₩38,991 | +2.53% | 19.1만 |
|---|
| 2025.11.20 | ₩37,921 | ₩38,563 | ₩37,814 | ₩37,827 | -0.25% | 14.3만 |
|---|
| 2025.11.19 | ₩37,774 | ₩38,202 | ₩37,707 | ₩38,068 | +0.78% | 13만 |
|---|
| 2025.11.18 | ₩37,627 | ₩38,576 | ₩37,506 | ₩37,680 | +0.14% | 12.3만 |
|---|
| 2025.11.17 | ₩38,389 | ₩38,750 | ₩37,573 | ₩37,573 | -2.13% | 15.8만 |
|---|
| 2025.11.14 | ₩38,443 | ₩38,724 | ₩37,921 | ₩38,576 | +0.35% | 10.7만 |
|---|
| 2025.11.13 | ₩38,510 | ₩38,844 | ₩38,229 | ₩38,536 | +0.07% | 11.7만 |
|---|
| 2025.11.12 | ₩38,603 | ₩38,790 | ₩38,416 | ₩38,550 | -0.14% | 13.5만 |
|---|
| 2025.11.11 | ₩38,617 | ₩38,871 | ₩38,162 | ₩38,376 | -0.62% | 11.8만 |
|---|
| 2025.11.10 | ₩38,643 | ₩39,045 | ₩38,229 | ₩38,617 | -0.07% | 12.7만 |
|---|
| 2025.11.07 | ₩38,242 | ₩38,563 | ₩37,921 | ₩38,510 | +0.70% | 21.8만 |
|---|
| 2025.11.06 | ₩38,322 | ₩39,018 | ₩38,148 | ₩38,175 | -0.38% | 15.6만 |
|---|
| 2025.11.05 | ₩37,694 | ₩38,590 | ₩37,439 | ₩38,563 | +2.31% | 10.2만 |
|---|
| 2025.11.04 | ₩38,148 | ₩38,349 | ₩37,734 | ₩37,801 | -0.91% | 18.3만 |
|---|
| 2025.11.03 | ₩37,319 | ₩38,429 | ₩36,904 | ₩38,229 | +2.44% | 21.6만 |
|---|
| 2025.10.31 | ₩37,734 | ₩37,948 | ₩37,105 | ₩37,613 | -0.32% | 19.5만 |
|---|
| 2025.10.30 | ₩37,292 | ₩38,055 | ₩37,225 | ₩38,055 | +2.04% | 21.6만 |
|---|
| 2025.10.29 | ₩37,653 | ₩38,349 | ₩37,185 | ₩37,359 | -0.78% | 22.4만 |
|---|
| 2025.10.28 | ₩37,292 | ₩38,322 | ₩37,279 | ₩37,961 | +1.79% | 23.8만 |
|---|
| 2025.10.27 | ₩36,918 | ₩37,600 | ₩36,918 | ₩37,399 | +1.30% | 14.1만 |
|---|
| 2025.10.24 | ₩36,142 | ₩37,025 | ₩36,088 | ₩36,757 | +1.70% | 15.7만 |
|---|
| 2025.10.23 | ₩37,279 | ₩37,279 | ₩36,757 | ₩36,945 | -0.90% | 11.8만 |
|---|
| 2025.10.22 | ₩37,359 | ₩37,707 | ₩37,052 | ₩37,266 | -0.25% | 10.6만 |
|---|
| 2025.10.21 | ₩36,985 | ₩37,359 | ₩36,931 | ₩37,212 | +0.61% | 7만 |
|---|
| 2025.10.20 | ₩36,530 | ₩37,279 | ₩36,530 | ₩37,212 | +1.87% | 10.7만 |
|---|
| 2025.10.17 | ₩35,874 | ₩36,423 | ₩35,567 | ₩36,329 | +1.27% | 15.5만 |
|---|
| 2025.10.16 | ₩36,904 | ₩36,998 | ₩35,206 | ₩35,366 | -4.17% | 19.2만 |
|---|
| 2025.10.15 | ₩38,135 | ₩38,135 | ₩37,038 | ₩37,212 | -2.42% | 10.8만 |
|---|
| 2025.10.14 | ₩36,396 | ₩38,162 | ₩36,396 | ₩38,001 | +4.41% | 9.2만 |
|---|
| 2025.10.13 | ₩36,744 | ₩36,998 | ₩36,182 | ₩36,717 | -0.07% | 12.8만 |
|---|
| 2025.10.10 | ₩37,346 | ₩37,760 | ₩36,249 | ₩36,262 | -2.90% | 14.3만 |
|---|