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 | ₩40,876 | ₩40,876 | ₩40,354 | ₩40,421 | -1.11% | 8.8만 |
| 2026.10.08 | ₩40,340 | ₩40,862 | ₩40,019 | ₩40,782 | +1.09% | 15.5만 |
| 2026.10.07 | ₩39,899 | ₩40,461 | ₩39,604 | ₩40,287 | +0.97% | 17.8만 |
| 2026.10.06 | ₩40,902 | ₩41,157 | ₩40,327 | ₩40,407 | -1.21% | 12.8만 |
| 2026.10.05 | ₩41,237 | ₩41,237 | ₩40,688 | ₩40,728 | -1.23% | 16.2만 |
| 2026.10.02 | ₩41,237 | ₩41,799 | ₩41,009 | ₩41,130 | -0.26% | 12.8만 |
| 2026.10.01 | ₩40,153 | ₩40,902 | ₩39,925 | ₩40,809 | +1.63% | 21.3만 |
| 2026.09.30 | ₩40,688 | ₩41,023 | ₩40,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,260 |
| -1.05% |
| 18.3만 |
| 2026.09.29 | ₩41,237 | ₩41,451 | ₩40,474 | ₩40,621 | -1.49% | 13.1만 |
|---|
| 2026.09.28 | ₩41,679 | ₩41,826 | ₩41,130 | ₩41,157 | -1.25% | 11만 |
|---|
| 2026.09.25 | ₩41,652 | ₩41,946 | ₩41,478 | ₩41,612 | -0.10% | 12.3만 |
|---|
| 2026.09.24 | ₩41,518 | ₩41,518 | ₩40,943 | ₩41,357 | -0.39% | 11.5만 |
|---|
| 2026.09.23 | ₩41,906 | ₩42,040 | ₩41,063 | ₩41,103 | -1.92% | 16.3만 |
|---|
| 2026.09.22 | ₩42,562 | ₩42,602 | ₩41,719 | ₩41,719 | -1.98% | 16.9만 |
|---|
| 2026.09.21 | ₩42,241 | ₩42,656 | ₩41,879 | ₩42,187 | -0.13% | 17.6만 |
|---|
| 2026.09.18 | ₩42,013 | ₩42,268 | ₩41,665 | ₩42,094 | +0.19% | 32.2만 |
|---|
| 2026.09.17 | ₩42,870 | ₩43,245 | ₩42,187 | ₩42,214 | -1.53% | 9.2만 |
|---|
| 2026.09.16 | ₩42,535 | ₩42,977 | ₩41,853 | ₩42,428 | -0.25% | 14.5만 |
|---|
| 2026.09.15 | ₩42,843 | ₩43,285 | ₩42,375 | ₩42,589 | -0.59% | 19.3만 |
|---|
| 2026.09.14 | ₩43,258 | ₩44,503 | ₩42,763 | ₩43,057 | -0.46% | 12.5만 |
|---|
| 2026.09.11 | ₩43,419 | ₩43,700 | ₩42,495 | ₩42,923 | -1.14% | 8.2만 |
|---|
| 2026.09.10 | ₩42,642 | ₩43,071 | ₩42,388 | ₩42,950 | +0.72% | 7.7만 |
|---|
| 2026.09.09 | ₩43,298 | ₩43,298 | ₩42,602 | ₩42,709 | -1.36% | 11.9만 |
|---|
| 2026.09.08 | ₩43,593 | ₩44,168 | ₩42,977 | ₩43,031 | -1.29% | 10.4만 |
|---|
| 2026.09.04 | ₩43,419 | ₩43,967 | ₩43,338 | ₩43,941 | +1.20% | 10만 |
|---|
| 2026.09.03 | ₩43,218 | ₩43,887 | ₩43,205 | ₩43,419 | +0.46% | 11.3만 |
|---|
| 2026.09.02 | ₩42,268 | ₩43,365 | ₩42,201 | ₩42,910 | +1.52% | 13.4만 |
|---|
| 2026.09.01 | ₩42,401 | ₩42,415 | ₩41,973 | ₩42,053 | -0.82% | 13.8만 |
|---|
| 2026.08.31 | ₩42,642 | ₩42,642 | ₩42,080 | ₩42,241 | -0.94% | 9.1만 |
|---|
| 2026.08.28 | ₩42,830 | ₩42,937 | ₩42,442 | ₩42,669 | -0.38% | 9만 |
|---|
| 2026.08.27 | ₩42,575 | ₩42,696 | ₩42,000 | ₩42,669 | +0.22% | 11.5만 |
|---|
| 2026.08.26 | ₩43,044 | ₩43,044 | ₩42,683 | ₩42,910 | -0.31% | 12.6만 |
|---|
| 2026.08.25 | ₩43,084 | ₩43,084 | ₩42,361 | ₩42,709 | -0.87% | 9.5만 |
|---|
| 2026.08.24 | ₩42,923 | ₩43,445 | ₩42,723 | ₩42,910 | -0.03% | 11.8만 |
|---|
| 2026.08.21 | ₩43,017 | ₩43,325 | ₩42,562 | ₩42,923 | -0.22% | 11.1만 |
|---|
| 2026.08.20 | ₩42,723 | ₩42,870 | ₩42,281 | ₩42,790 | +0.16% | 14.1만 |
|---|
| 2026.08.19 | ₩43,713 | ₩44,048 | ₩42,883 | ₩43,245 | -1.07% | 16.3만 |
|---|
| 2026.08.18 | ₩44,128 | ₩44,128 | ₩43,445 | ₩43,539 | -1.33% | 7.9만 |
|---|
| 2026.08.17 | ₩44,208 | ₩44,489 | ₩43,727 | ₩43,793 | -0.94% | 12만 |
|---|
| 2026.08.14 | ₩44,128 | ₩44,489 | ₩43,967 | ₩44,275 | +0.33% | 11.3만 |
|---|
| 2026.08.13 | ₩44,168 | ₩44,596 | ₩43,967 | ₩44,195 | +0.06% | 10.7만 |
|---|
| 2026.08.12 | ₩43,445 | ₩44,034 | ₩43,445 | ₩43,954 | +1.17% | 12.3만 |
|---|
| 2026.08.11 | ₩43,004 | ₩43,673 | ₩42,937 | ₩43,352 | +0.81% | 10만 |
|---|
| 2026.08.10 | ₩43,191 | ₩43,432 | ₩42,683 | ₩42,776 | -0.96% | 9.7만 |
|---|
| 2026.08.07 | ₩43,713 | ₩44,128 | ₩43,258 | ₩43,419 | -0.67% | 11.7만 |
|---|
| 2026.08.06 | ₩44,155 | ₩44,289 | ₩43,526 | ₩43,713 | -1.00% | 12.3만 |
|---|
| 2026.08.05 | ₩44,061 | ₩44,663 | ₩43,700 | ₩43,753 | -0.70% | 14.1만 |
|---|
| 2026.08.04 | ₩43,727 | ₩44,101 | ₩43,231 | ₩43,927 | +0.46% | 12.4만 |
|---|
| 2026.08.03 | ₩43,713 | ₩44,302 | ₩43,539 | ₩43,713 | 0.00% | 12.2만 |
|---|
| 2026.07.31 | ₩43,419 | ₩43,593 | ₩42,656 | ₩43,512 | +0.22% | 12.6만 |
|---|
| 2026.07.30 | ₩43,660 | ₩43,807 | ₩43,111 | ₩43,178 | -1.10% | 11.1만 |
|---|
| 2026.07.29 | ₩43,660 | ₩44,034 | ₩43,191 | ₩43,338 | -0.74% | 13.1만 |
|---|
| 2026.07.28 | ₩43,298 | ₩44,289 | ₩43,031 | ₩43,807 | +1.17% | 13.3만 |
|---|
| 2026.07.27 | ₩44,101 | ₩45,520 | ₩42,375 | ₩43,445 | -1.49% | 43.3만 |
|---|
| 2026.07.24 | ₩46,176 | ₩46,591 | ₩45,359 | ₩45,788 | -0.84% | 24.3만 |
|---|
| 2026.07.23 | ₩45,239 | ₩45,788 | ₩44,931 | ₩45,627 | +0.86% | 13.7만 |
|---|
| 2026.07.22 | ₩46,470 | ₩46,591 | ₩45,493 | ₩45,814 | -1.41% | 11만 |
|---|
| 2026.07.21 | ₩46,149 | ₩46,497 | ₩45,654 | ₩46,430 | +0.61% | 14.7만 |
|---|
| 2026.07.20 | ₩46,510 | ₩46,845 | ₩45,948 | ₩46,229 | -0.60% | 10.9만 |
|---|
| 2026.07.17 | ₩47,340 | ₩47,755 | ₩46,296 | ₩46,631 | -1.50% | 19.2만 |
|---|
| 2026.07.16 | ₩46,912 | ₩48,451 | ₩46,912 | ₩47,835 | +1.97% | 17.8만 |
|---|
| 2026.07.15 | ₩46,203 | ₩47,099 | ₩46,203 | ₩46,671 | +1.01% | 13.9만 |
|---|
| 2026.07.14 | ₩46,377 | ₩46,711 | ₩45,922 | ₩45,988 | -0.84% | 9.9만 |
|---|
| 2026.07.13 | ₩46,189 | ₩46,618 | ₩45,975 | ₩46,363 | +0.38% | 9.1만 |
|---|
| 2026.07.10 | ₩45,748 | ₩46,243 | ₩45,748 | ₩45,975 | +0.50% | 8.4만 |
|---|
| 2026.07.09 | ₩45,373 | ₩45,922 | ₩45,373 | ₩45,922 | +1.21% | 13만 |
|---|
| 2026.07.08 | ₩46,176 | ₩46,176 | ₩44,757 | ₩45,226 | -2.06% | 10.6만 |
|---|
| 2026.07.07 | ₩46,484 | ₩46,618 | ₩46,042 | ₩46,270 | -0.46% | 11.4만 |
|---|
| 2026.07.06 | ₩46,591 | ₩47,099 | ₩45,988 | ₩46,296 | -0.63% | 13.3만 |
|---|
| 2026.07.02 | ₩47,809 | ₩47,862 | ₩46,711 | ₩46,711 | -2.30% | 11.5만 |
|---|
| 2026.07.01 | ₩47,367 | ₩47,849 | ₩46,885 | ₩47,661 | +0.62% | 13.7만 |
|---|
| 2026.06.30 | ₩46,564 | ₩47,180 | ₩46,323 | ₩47,099 | +1.15% | 11.1만 |
|---|
| 2026.06.29 | ₩46,470 | ₩46,912 | ₩46,310 | ₩46,711 | +0.52% | 17만 |
|---|
| 2026.06.26 | ₩47,247 | ₩47,354 | ₩46,551 | ₩46,952 | -0.62% | 61.6만 |
|---|
| 2026.06.25 | ₩46,377 | ₩47,206 | ₩46,377 | ₩47,019 | +1.39% | 11.1만 |
|---|
| 2026.06.24 | ₩46,015 | ₩47,019 | ₩46,015 | ₩46,711 | +1.51% | 14.9만 |
|---|
| 2026.06.23 | ₩45,373 | ₩46,310 | ₩45,306 | ₩46,162 | +1.74% | 12.2만 |
|---|
| 2026.06.22 | ₩45,025 | ₩45,748 | ₩44,971 | ₩45,212 | +0.42% | 12.8만 |
|---|
| 2026.06.18 | ₩44,463 | ₩46,510 | ₩43,834 | ₩45,011 | +1.23% | 29.1만 |
|---|
| 2026.06.17 | ₩45,105 | ₩45,373 | ₩43,793 | ₩44,369 | -1.63% | 10만 |
|---|
| 2026.06.16 | ₩45,774 | ₩46,510 | ₩44,985 | ₩45,346 | -0.94% | 12.6만 |
|---|
| 2026.06.15 | ₩45,948 | ₩46,444 | ₩45,226 | ₩45,252 | -1.51% | 8.6만 |
|---|
| 2026.06.12 | ₩45,841 | ₩46,176 | ₩43,499 | ₩46,082 | +0.53% | 12.4만 |
|---|
| 2026.06.11 | ₩45,707 | ₩45,774 | ₩45,011 | ₩45,533 | -0.38% | 10만 |
|---|
| 2026.06.10 | ₩45,306 | ₩45,841 | ₩44,797 | ₩45,373 | +0.15% | 10만 |
|---|
| 2026.06.09 | ₩44,677 | ₩45,841 | ₩44,677 | ₩45,038 | +0.81% | 10.8만 |
|---|
| 2026.06.08 | ₩44,744 | ₩44,757 | ₩43,004 | ₩44,248 | -1.11% | 7.3만 |
|---|
| 2026.06.05 | ₩44,115 | ₩44,891 | ₩43,914 | ₩44,369 | +0.58% | 9.1만 |
|---|
| 2026.06.04 | ₩43,298 | ₩44,101 | ₩42,870 | ₩44,075 | +1.79% | 9.6만 |
|---|
| 2026.06.03 | ₩43,753 | ₩43,753 | ₩42,442 | ₩42,455 | -2.97% | 9.2만 |
|---|
| 2026.06.02 | ₩43,271 | ₩44,021 | ₩43,271 | ₩43,860 | +1.36% | 5.8만 |
|---|
| 2026.06.01 | ₩43,633 | ₩44,182 | ₩42,964 | ₩43,606 | -0.06% | 9.4만 |
|---|
| 2026.05.29 | ₩44,396 | ₩44,436 | ₩43,660 | ₩43,847 | -1.24% | 7.8만 |
|---|
| 2026.05.28 | ₩43,941 | ₩44,222 | ₩43,445 | ₩44,222 | +0.64% | 5.3만 |
|---|
| 2026.05.27 | ₩44,382 | ₩44,637 | ₩43,820 | ₩44,008 | -0.84% | 7.3만 |
|---|
| 2026.05.26 | ₩43,834 | ₩44,623 | ₩43,834 | ₩44,128 | +0.67% | 6.5만 |
|---|
| 2026.05.22 | ₩44,302 | ₩44,382 | ₩43,740 | ₩43,820 | -1.09% | 5.7만 |
|---|
| 2026.05.21 | ₩43,432 | ₩44,195 | ₩43,191 | ₩44,128 | +1.60% | 9.2만 |
|---|
| 2026.05.20 | ₩42,709 | ₩43,887 | ₩42,696 | ₩43,820 | +2.60% | 10.7만 |
|---|
| 2026.05.19 | ₩42,415 | ₩43,379 | ₩42,415 | ₩42,790 | +0.88% | 6.8만 |
|---|
| 2026.05.18 | ₩42,428 | ₩43,111 | ₩42,094 | ₩42,964 | +1.26% | 5.8만 |
|---|
| 2026.05.15 | ₩43,379 | ₩43,740 | ₩42,401 | ₩42,763 | -1.42% | 9.1만 |
|---|
| 2026.05.14 | ₩43,191 | ₩43,874 | ₩43,044 | ₩43,379 | +0.43% | 7.6만 |
|---|
| 2026.05.13 | ₩43,379 | ₩43,686 | ₩42,883 | ₩42,883 | -1.14% | 7.2만 |
|---|
| 2026.05.12 | ₩44,061 | ₩44,061 | ₩43,097 | ₩43,727 | -0.76% | 7.7만 |
|---|
| 2026.05.11 | ₩44,663 | ₩44,663 | ₩43,713 | ₩43,753 | -2.04% | 6.3만 |
|---|
| 2026.05.08 | ₩44,904 | ₩45,239 | ₩43,941 | ₩44,663 | -0.54% | 5.9만 |
|---|
| 2026.05.07 | ₩45,011 | ₩45,440 | ₩44,704 | ₩45,038 | +0.06% | 8.4만 |
|---|
| 2026.05.06 | ₩44,717 | ₩45,092 | ₩44,530 | ₩44,663 | -0.12% | 9.1만 |
|---|
| 2026.05.05 | ₩43,860 | ₩44,744 | ₩43,834 | ₩44,489 | +1.43% | 8.7만 |
|---|
| 2026.05.04 | ₩45,507 | ₩46,176 | ₩43,379 | ₩43,566 | -4.26% | 13.3만 |
|---|
| 2026.05.01 | ₩44,061 | ₩46,216 | ₩44,061 | ₩45,975 | +4.34% | 13.6만 |
|---|
| 2026.04.30 | ₩44,275 | ₩45,266 | ₩42,696 | ₩44,208 | -0.15% | 12만 |
|---|
| 2026.04.29 | ₩44,141 | ₩44,235 | ₩43,097 | ₩43,633 | -1.15% | 8.8만 |
|---|
| 2026.04.28 | ₩44,476 | ₩45,025 | ₩44,356 | ₩44,556 | +0.18% | 5.9만 |
|---|
| 2026.04.27 | ₩43,914 | ₩45,105 | ₩43,887 | ₩44,262 | +0.79% | 9.7만 |
|---|
| 2026.04.24 | ₩43,981 | ₩44,222 | ₩43,646 | ₩43,927 | -0.12% | 7.3만 |
|---|
| 2026.04.23 | ₩44,088 | ₩44,369 | ₩43,834 | ₩44,369 | +0.64% | 6.2만 |
|---|
| 2026.04.22 | ₩43,740 | ₩44,048 | ₩43,084 | ₩43,981 | +0.55% | 8만 |
|---|
| 2026.04.21 | ₩44,168 | ₩44,422 | ₩43,499 | ₩43,887 | -0.64% | 18.6만 |
|---|
| 2026.04.20 | ₩44,570 | ₩45,011 | ₩44,222 | ₩44,248 | -0.72% | 6.7만 |
|---|
| 2026.04.17 | ₩43,954 | ₩45,507 | ₩43,820 | ₩44,677 | +1.64% | 11.1만 |
|---|
| 2026.04.16 | ₩43,700 | ₩43,994 | ₩43,365 | ₩43,606 | -0.21% | 8.9만 |
|---|
| 2026.04.15 | ₩44,463 | ₩44,463 | ₩43,526 | ₩43,834 | -1.41% | 6.2만 |
|---|
| 2026.04.14 | ₩44,021 | ₩44,476 | ₩43,686 | ₩44,222 | +0.46% | 7.6만 |
|---|
| 2026.04.13 | ₩43,967 | ₩44,222 | ₩43,713 | ₩44,208 | +0.55% | 6.6만 |
|---|
| 2026.04.10 | ₩44,409 | ₩44,409 | ₩43,713 | ₩44,168 | -0.54% | 6.2만 |
|---|
| 2026.04.09 | ₩43,512 | ₩44,744 | ₩43,512 | ₩44,503 | +2.28% | 9.9만 |
|---|
| 2026.04.08 | ₩43,941 | ₩44,409 | ₩43,191 | ₩43,767 | -0.40% | 15.3만 |
|---|
| 2026.04.07 | ₩42,401 | ₩43,231 | ₩42,161 | ₩42,843 | +1.04% | 7.7만 |
|---|
| 2026.04.06 | ₩41,987 | ₩42,683 | ₩41,826 | ₩42,535 | +1.31% | 7.1만 |
|---|
| 2026.04.02 | ₩41,531 | ₩42,268 | ₩41,304 | ₩42,201 | +1.61% | 6.2만 |
|---|
| 2026.04.01 | ₩41,772 | ₩42,375 | ₩41,625 | ₩42,053 | +0.67% | 7.1만 |
|---|
| 2026.03.31 | ₩41,344 | ₩41,786 | ₩41,036 | ₩41,612 | +0.65% | 11.1만 |
|---|
| 2026.03.30 | ₩41,023 | ₩41,291 | ₩40,889 | ₩41,050 | +0.07% | 9.5만 |
|---|
| 2026.03.27 | ₩41,117 | ₩41,157 | ₩40,675 | ₩40,688 | -1.04% | 8.5만 |
|---|
| 2026.03.26 | ₩40,943 | ₩41,679 | ₩40,943 | ₩41,465 | +1.27% | 8.6만 |
|---|
| 2026.03.25 | ₩41,558 | ₩41,906 | ₩41,023 | ₩41,197 | -0.87% | 7.6만 |
|---|
| 2026.03.24 | ₩40,822 | ₩41,746 | ₩40,822 | ₩41,183 | +0.89% | 10.1만 |
|---|
| 2026.03.23 | ₩41,183 | ₩42,201 | ₩40,929 | ₩41,183 | 0.00% | 17.7만 |
|---|
| 2026.03.20 | ₩40,273 | ₩40,421 | ₩39,765 | ₩40,287 | +0.03% | 41만 |
|---|
| 2026.03.19 | ₩39,484 | ₩40,648 | ₩39,484 | ₩40,140 | +1.66% | 11.3만 |
|---|
| 2026.03.18 | ₩39,751 | ₩40,032 | ₩39,551 | ₩39,671 | -0.20% | 13.3만 |
|---|
| 2026.03.17 | ₩40,782 | ₩41,103 | ₩39,952 | ₩40,073 | -1.74% | 11.5만 |
|---|
| 2026.03.16 | ₩40,340 | ₩40,769 | ₩40,140 | ₩40,447 | +0.27% | 7.5만 |
|---|
| 2026.03.13 | ₩40,193 | ₩40,220 | ₩39,457 | ₩40,046 | -0.37% | 9.8만 |
|---|
| 2026.03.12 | ₩39,122 | ₩40,086 | ₩38,868 | ₩39,939 | +2.09% | 8.6만 |
|---|
| 2026.03.11 | ₩40,354 | ₩40,862 | ₩39,644 | ₩39,899 | -1.13% | 10.7만 |
|---|
| 2026.03.10 | ₩40,488 | ₩41,518 | ₩40,046 | ₩40,528 | +0.10% | 11.1만 |
|---|
| 2026.03.09 | ₩40,206 | ₩40,688 | ₩38,988 | ₩40,648 | +1.10% | 17.2만 |
|---|
| 2026.03.06 | ₩40,648 | ₩41,076 | ₩40,206 | ₩40,902 | +0.63% | 12.7만 |
|---|
| 2026.03.05 | ₩42,147 | ₩42,375 | ₩41,545 | ₩41,786 | -0.86% | 13.2만 |
|---|
| 2026.03.04 | ₩42,549 | ₩42,923 | ₩42,281 | ₩42,562 | +0.03% | 10.6만 |
|---|
| 2026.03.03 | ₩41,732 | ₩42,642 | ₩41,371 | ₩42,442 | +1.70% | 11.2만 |
|---|
| 2026.03.02 | ₩41,438 | ₩42,736 | ₩41,009 | ₩42,509 | +2.58% | 14.5만 |
|---|
| 2026.02.27 | ₩42,321 | ₩42,830 | ₩41,491 | ₩41,920 | -0.95% | 15.9만 |
|---|
| 2026.02.26 | ₩43,164 | ₩43,941 | ₩42,897 | ₩43,138 | -0.06% | 11.2만 |
|---|
| 2026.02.25 | ₩42,415 | ₩43,205 | ₩42,281 | ₩43,111 | +1.64% | 9.5만 |
|---|
| 2026.02.24 | ₩42,161 | ₩42,254 | ₩41,759 | ₩42,161 | 0.00% | 9.5만 |
|---|
| 2026.02.23 | ₩43,927 | ₩44,061 | ₩41,826 | ₩42,107 | -4.14% | 15.8만 |
|---|
| 2026.02.20 | ₩43,486 | ₩44,048 | ₩43,151 | ₩43,941 | +1.05% | 11.1만 |
|---|
| 2026.02.19 | ₩43,405 | ₩43,660 | ₩43,044 | ₩43,472 | +0.15% | 9.6만 |
|---|
| 2026.02.18 | ₩44,248 | ₩45,172 | ₩43,954 | ₩44,034 | -0.48% | 11만 |
|---|
| 2026.02.17 | ₩44,329 | ₩44,690 | ₩44,034 | ₩44,182 | -0.33% | 10.2만 |
|---|
| 2026.02.13 | ₩44,275 | ₩44,436 | ₩43,566 | ₩44,222 | -0.12% | 7만 |
|---|
| 2026.02.12 | ₩44,463 | ₩44,503 | ₩43,338 | ₩44,141 | -0.72% | 12만 |
|---|
| 2026.02.11 | ₩44,864 | ₩45,172 | ₩43,981 | ₩44,141 | -1.61% | 13만 |
|---|
| 2026.02.10 | ₩45,011 | ₩45,319 | ₩44,422 | ₩44,570 | -0.98% | 10.3만 |
|---|
| 2026.02.09 | ₩44,677 | ₩45,319 | ₩44,208 | ₩45,132 | +1.02% | 12.9만 |
|---|
| 2026.02.06 | ₩45,199 | ₩45,440 | ₩44,824 | ₩44,904 | -0.65% | 11.3만 |
|---|
| 2026.02.05 | ₩44,971 | ₩45,493 | ₩44,556 | ₩44,824 | -0.33% | 13.9만 |
|---|
| 2026.02.04 | ₩44,944 | ₩46,002 | ₩44,944 | ₩44,998 | +0.12% | 20.5만 |
|---|
| 2026.02.03 | ₩44,235 | ₩45,440 | ₩44,155 | ₩44,637 | +0.91% | 14.3만 |
|---|
| 2026.02.02 | ₩43,271 | ₩44,837 | ₩43,071 | ₩44,302 | +2.38% | 13.4만 |
|---|
| 2026.01.30 | ₩43,057 | ₩43,459 | ₩42,442 | ₩43,084 | +0.06% | 18.9만 |
|---|
| 2026.01.29 | ₩42,428 | ₩43,352 | ₩42,000 | ₩43,245 | +1.92% | 16.2만 |
|---|
| 2026.01.28 | ₩43,419 | ₩43,646 | ₩42,950 | ₩43,205 | -0.49% | 15.5만 |
|---|
| 2026.01.27 | ₩43,178 | ₩43,700 | ₩42,709 | ₩43,298 | +0.28% | 7.6만 |
|---|
| 2026.01.26 | ₩43,084 | ₩43,352 | ₩42,482 | ₩43,138 | +0.12% | 9.1만 |
|---|
| 2026.01.23 | ₩44,556 | ₩44,556 | ₩42,830 | ₩43,138 | -3.18% | 10.5만 |
|---|
| 2026.01.22 | ₩44,944 | ₩45,453 | ₩44,476 | ₩44,797 | -0.33% | 16만 |
|---|
| 2026.01.21 | ₩42,937 | ₩45,052 | ₩42,696 | ₩44,824 | +4.40% | 21.7만 |
|---|
| 2026.01.20 | ₩42,669 | ₩43,044 | ₩42,388 | ₩42,616 | -0.13% | 8.4만 |
|---|
| 2026.01.16 | ₩43,660 | ₩43,660 | ₩42,964 | ₩43,191 | -1.07% | 10.2만 |
|---|
| 2026.01.15 | ₩42,468 | ₩43,727 | ₩42,375 | ₩43,325 | +2.02% | 13.8만 |
|---|
| 2026.01.14 | ₩41,853 | ₩42,629 | ₩41,692 | ₩42,602 | +1.79% | 9.1만 |
|---|
| 2026.01.13 | ₩42,161 | ₩42,321 | ₩41,652 | ₩41,826 | -0.79% | 7.5만 |
|---|
| 2026.01.12 | ₩41,732 | ₩42,227 | ₩41,639 | ₩42,147 | +0.99% | 8.4만 |
|---|
| 2026.01.09 | ₩42,361 | ₩42,709 | ₩42,013 | ₩42,308 | -0.13% | 8.1만 |
|---|
| 2026.01.08 | ₩40,889 | ₩42,535 | ₩40,889 | ₩42,455 | +3.83% | 11.1만 |
|---|
| 2026.01.07 | ₩41,264 | ₩41,264 | ₩40,434 | ₩41,076 | -0.45% | 7.9만 |
|---|
| 2026.01.06 | ₩40,916 | ₩41,384 | ₩40,769 | ₩41,331 | +1.01% | 11.4만 |
|---|
| 2026.01.05 | ₩40,621 | ₩41,813 | ₩40,528 | ₩41,224 | +1.48% | 9.8만 |
|---|
| 2026.01.02 | ₩40,688 | ₩40,822 | ₩40,233 | ₩40,755 | +0.16% | 10.4만 |
|---|
| 2025.12.31 | ₩41,491 | ₩41,491 | ₩40,621 | ₩40,675 | -1.97% | 10.5만 |
|---|
| 2025.12.30 | ₩41,746 | ₩41,746 | ₩41,277 | ₩41,344 | -0.96% | 9만 |
|---|
| 2025.12.29 | ₩41,879 | ₩41,933 | ₩41,558 | ₩41,826 | -0.13% | 9.3만 |
|---|
| 2025.12.26 | ₩41,799 | ₩41,933 | ₩41,491 | ₩41,839 | +0.10% | 6.6만 |
|---|
| 2025.12.24 | ₩41,973 | ₩42,187 | ₩41,692 | ₩41,826 | -0.35% | 5.5만 |
|---|
| 2025.12.23 | ₩42,174 | ₩42,335 | ₩41,946 | ₩42,013 | -0.38% | 9.3만 |
|---|
| 2025.12.22 | ₩42,709 | ₩43,017 | ₩41,946 | ₩42,321 | -0.91% | 11.8만 |
|---|
| 2025.12.19 | ₩43,700 | ₩43,700 | ₩42,468 | ₩42,897 | -1.84% | 41.5만 |
|---|
| 2025.12.18 | ₩43,338 | ₩43,539 | ₩42,990 | ₩43,365 | +0.06% | 8.9만 |
|---|
| 2025.12.17 | ₩42,642 | ₩43,298 | ₩42,642 | ₩43,031 | +0.91% | 11만 |
|---|
| 2025.12.16 | ₩43,191 | ₩43,379 | ₩42,482 | ₩42,749 | -1.02% | 14.9만 |
|---|
| 2025.12.15 | ₩43,097 | ₩43,312 | ₩42,830 | ₩43,071 | -0.06% | 10.1만 |
|---|
| 2025.12.12 | ₩43,298 | ₩43,298 | ₩42,589 | ₩42,816 | -1.11% | 10.1만 |
|---|
| 2025.12.11 | ₩42,415 | ₩43,084 | ₩42,080 | ₩42,990 | +1.36% | 12.5만 |
|---|
| 2025.12.10 | ₩41,076 | ₩42,723 | ₩41,076 | ₩42,335 | +3.06% | 24.4만 |
|---|
| 2025.12.09 | ₩41,210 | ₩41,732 | ₩41,103 | ₩41,210 | 0.00% | 12.1만 |
|---|
| 2025.12.08 | ₩41,291 | ₩41,384 | ₩40,153 | ₩41,117 | -0.42% | 10.5만 |
|---|
| 2025.12.05 | ₩40,461 | ₩41,210 | ₩40,421 | ₩40,876 | +1.03% | 16.5만 |
|---|
| 2025.12.04 | ₩40,822 | ₩41,357 | ₩40,300 | ₩40,755 | -0.16% | 11.3만 |
|---|
| 2025.12.03 | ₩40,314 | ₩40,969 | ₩40,314 | ₩40,956 | +1.59% | 11.8만 |
|---|
| 2025.12.02 | ₩40,193 | ₩40,461 | ₩39,818 | ₩40,126 | -0.17% | 10.1만 |
|---|
| 2025.12.01 | ₩39,136 | ₩40,233 | ₩39,029 | ₩40,153 | +2.60% | 24만 |
|---|
| 2025.11.28 | ₩39,323 | ₩39,484 | ₩39,176 | ₩39,256 | -0.17% | 7.5만 |
|---|
| 2025.11.26 | ₩39,430 | ₩40,006 | ₩39,216 | ₩39,363 | -0.17% | 32.5만 |
|---|
| 2025.11.25 | ₩39,002 | ₩40,086 | ₩39,002 | ₩39,751 | +1.92% | 16만 |
|---|
| 2025.11.24 | ₩38,801 | ₩38,975 | ₩38,466 | ₩38,788 | -0.03% | 23.1만 |
|---|
| 2025.11.21 | ₩38,052 | ₩39,270 | ₩37,784 | ₩39,015 | +2.53% | 19.1만 |
|---|
| 2025.11.20 | ₩37,944 | ₩38,587 | ₩37,837 | ₩37,851 | -0.25% | 14.3만 |
|---|
| 2025.11.19 | ₩37,797 | ₩38,226 | ₩37,730 | ₩38,092 | +0.78% | 13만 |
|---|
| 2025.11.18 | ₩37,650 | ₩38,600 | ₩37,530 | ₩37,704 | +0.14% | 12.3만 |
|---|
| 2025.11.17 | ₩38,413 | ₩38,774 | ₩37,596 | ₩37,596 | -2.13% | 15.8만 |
|---|
| 2025.11.14 | ₩38,466 | ₩38,748 | ₩37,944 | ₩38,600 | +0.35% | 10.7만 |
|---|
| 2025.11.13 | ₩38,533 | ₩38,868 | ₩38,252 | ₩38,560 | +0.07% | 11.7만 |
|---|
| 2025.11.12 | ₩38,627 | ₩38,814 | ₩38,440 | ₩38,574 | -0.14% | 13.5만 |
|---|
| 2025.11.11 | ₩38,640 | ₩38,895 | ₩38,185 | ₩38,400 | -0.62% | 11.8만 |
|---|
| 2025.11.10 | ₩38,667 | ₩39,069 | ₩38,252 | ₩38,640 | -0.07% | 12.7만 |
|---|
| 2025.11.07 | ₩38,266 | ₩38,587 | ₩37,944 | ₩38,533 | +0.70% | 21.8만 |
|---|
| 2025.11.06 | ₩38,346 | ₩39,042 | ₩38,172 | ₩38,199 | -0.38% | 15.6만 |
|---|
| 2025.11.05 | ₩37,717 | ₩38,614 | ₩37,463 | ₩38,587 | +2.31% | 10.2만 |
|---|
| 2025.11.04 | ₩38,172 | ₩38,373 | ₩37,757 | ₩37,824 | -0.91% | 18.3만 |
|---|
| 2025.11.03 | ₩37,342 | ₩38,453 | ₩36,927 | ₩38,252 | +2.44% | 21.6만 |
|---|
| 2025.10.31 | ₩37,757 | ₩37,971 | ₩37,128 | ₩37,637 | -0.32% | 19.5만 |
|---|
| 2025.10.30 | ₩37,315 | ₩38,078 | ₩37,249 | ₩38,078 | +2.04% | 21.6만 |
|---|
| 2025.10.29 | ₩37,677 | ₩38,373 | ₩37,208 | ₩37,382 | -0.78% | 22.4만 |
|---|
| 2025.10.28 | ₩37,315 | ₩38,346 | ₩37,302 | ₩37,985 | +1.79% | 23.8만 |
|---|
| 2025.10.27 | ₩36,941 | ₩37,623 | ₩36,941 | ₩37,423 | +1.30% | 14.1만 |
|---|
| 2025.10.24 | ₩36,164 | ₩37,048 | ₩36,111 | ₩36,780 | +1.70% | 15.7만 |
|---|
| 2025.10.23 | ₩37,302 | ₩37,302 | ₩36,780 | ₩36,967 | -0.90% | 11.8만 |
|---|
| 2025.10.22 | ₩37,382 | ₩37,730 | ₩37,075 | ₩37,289 | -0.25% | 10.6만 |
|---|
| 2025.10.21 | ₩37,008 | ₩37,382 | ₩36,954 | ₩37,235 | +0.61% | 7만 |
|---|
| 2025.10.20 | ₩36,553 | ₩37,302 | ₩36,553 | ₩37,235 | +1.87% | 10.7만 |
|---|
| 2025.10.17 | ₩35,897 | ₩36,445 | ₩35,589 | ₩36,352 | +1.27% | 15.5만 |
|---|
| 2025.10.16 | ₩36,927 | ₩37,021 | ₩35,227 | ₩35,388 | -4.17% | 19.2만 |
|---|
| 2025.10.15 | ₩38,159 | ₩38,159 | ₩37,061 | ₩37,235 | -2.42% | 10.8만 |
|---|
| 2025.10.14 | ₩36,419 | ₩38,185 | ₩36,419 | ₩38,025 | +4.41% | 9.2만 |
|---|
| 2025.10.13 | ₩36,767 | ₩37,021 | ₩36,205 | ₩36,740 | -0.07% | 12.8만 |
|---|
| 2025.10.10 | ₩37,369 | ₩37,784 | ₩36,271 | ₩36,285 | -2.90% | 14.3만 |
|---|