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 | ₩40,752 | ₩40,752 | ₩40,231 | ₩40,298 | -1.11% | 8.8만 |
| 2026.10.08 | ₩40,218 | ₩40,738 | ₩39,898 | ₩40,658 | +1.09% | 15.5만 |
| 2026.10.07 | ₩39,778 | ₩40,338 | ₩39,484 | ₩40,165 | +0.97% | 17.8만 |
| 2026.10.06 | ₩40,778 | ₩41,032 | ₩40,205 | ₩40,285 | -1.21% | 12.8만 |
| 2026.10.05 | ₩41,112 | ₩41,112 | ₩40,565 | ₩40,605 | -1.23% | 16.2만 |
| 2026.10.02 | ₩41,112 | ₩41,672 | ₩40,885 | ₩41,005 | -0.26% | 12.8만 |
| 2026.10.01 | ₩40,031 | ₩40,778 | ₩39,804 | ₩40,685 | +1.63% | 21.3만 |
| 2026.09.30 | ₩40,565 | ₩40,898 | ₩40,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,138 |
| -1.05% |
| 18.3만 |
| 2026.09.29 | ₩41,112 | ₩41,325 | ₩40,351 | ₩40,498 | -1.49% | 13.1만 |
|---|
| 2026.09.28 | ₩41,552 | ₩41,699 | ₩41,005 | ₩41,032 | -1.25% | 11만 |
|---|
| 2026.09.25 | ₩41,526 | ₩41,819 | ₩41,352 | ₩41,486 | -0.10% | 12.3만 |
|---|
| 2026.09.24 | ₩41,392 | ₩41,392 | ₩40,818 | ₩41,232 | -0.39% | 11.5만 |
|---|
| 2026.09.23 | ₩41,779 | ₩41,913 | ₩40,938 | ₩40,979 | -1.92% | 16.3만 |
|---|
| 2026.09.22 | ₩42,433 | ₩42,473 | ₩41,592 | ₩41,592 | -1.98% | 16.9만 |
|---|
| 2026.09.21 | ₩42,113 | ₩42,526 | ₩41,752 | ₩42,059 | -0.13% | 17.6만 |
|---|
| 2026.09.18 | ₩41,886 | ₩42,139 | ₩41,539 | ₩41,966 | +0.19% | 32.2만 |
|---|
| 2026.09.17 | ₩42,740 | ₩43,113 | ₩42,059 | ₩42,086 | -1.53% | 9.2만 |
|---|
| 2026.09.16 | ₩42,406 | ₩42,847 | ₩41,726 | ₩42,300 | -0.25% | 14.5만 |
|---|
| 2026.09.15 | ₩42,713 | ₩43,154 | ₩42,246 | ₩42,460 | -0.59% | 19.3만 |
|---|
| 2026.09.14 | ₩43,127 | ₩44,368 | ₩42,633 | ₩42,927 | -0.46% | 12.5만 |
|---|
| 2026.09.11 | ₩43,287 | ₩43,567 | ₩42,366 | ₩42,793 | -1.14% | 8.2만 |
|---|
| 2026.09.10 | ₩42,513 | ₩42,940 | ₩42,259 | ₩42,820 | +0.72% | 7.7만 |
|---|
| 2026.09.09 | ₩43,167 | ₩43,167 | ₩42,473 | ₩42,580 | -1.36% | 11.9만 |
|---|
| 2026.09.08 | ₩43,460 | ₩44,034 | ₩42,847 | ₩42,900 | -1.29% | 10.4만 |
|---|
| 2026.09.04 | ₩43,287 | ₩43,834 | ₩43,207 | ₩43,807 | +1.20% | 10만 |
|---|
| 2026.09.03 | ₩43,087 | ₩43,754 | ₩43,073 | ₩43,287 | +0.46% | 11.3만 |
|---|
| 2026.09.02 | ₩42,139 | ₩43,234 | ₩42,073 | ₩42,780 | +1.52% | 13.4만 |
|---|
| 2026.09.01 | ₩42,273 | ₩42,286 | ₩41,846 | ₩41,926 | -0.82% | 13.8만 |
|---|
| 2026.08.31 | ₩42,513 | ₩42,513 | ₩41,953 | ₩42,113 | -0.94% | 9.1만 |
|---|
| 2026.08.28 | ₩42,700 | ₩42,807 | ₩42,313 | ₩42,540 | -0.38% | 9만 |
|---|
| 2026.08.27 | ₩42,446 | ₩42,566 | ₩41,873 | ₩42,540 | +0.22% | 11.5만 |
|---|
| 2026.08.26 | ₩42,913 | ₩42,913 | ₩42,553 | ₩42,780 | -0.31% | 12.6만 |
|---|
| 2026.08.25 | ₩42,953 | ₩42,953 | ₩42,233 | ₩42,580 | -0.87% | 9.5만 |
|---|
| 2026.08.24 | ₩42,793 | ₩43,314 | ₩42,593 | ₩42,780 | -0.03% | 11.8만 |
|---|
| 2026.08.21 | ₩42,887 | ₩43,194 | ₩42,433 | ₩42,793 | -0.22% | 11.1만 |
|---|
| 2026.08.20 | ₩42,593 | ₩42,740 | ₩42,153 | ₩42,660 | +0.16% | 14.1만 |
|---|
| 2026.08.19 | ₩43,581 | ₩43,914 | ₩42,753 | ₩43,113 | -1.07% | 16.3만 |
|---|
| 2026.08.18 | ₩43,994 | ₩43,994 | ₩43,314 | ₩43,407 | -1.33% | 7.9만 |
|---|
| 2026.08.17 | ₩44,074 | ₩44,354 | ₩43,594 | ₩43,661 | -0.94% | 12만 |
|---|
| 2026.08.14 | ₩43,994 | ₩44,354 | ₩43,834 | ₩44,141 | +0.33% | 11.3만 |
|---|
| 2026.08.13 | ₩44,034 | ₩44,461 | ₩43,834 | ₩44,061 | +0.06% | 10.7만 |
|---|
| 2026.08.12 | ₩43,314 | ₩43,901 | ₩43,314 | ₩43,821 | +1.17% | 12.3만 |
|---|
| 2026.08.11 | ₩42,873 | ₩43,540 | ₩42,807 | ₩43,220 | +0.81% | 10만 |
|---|
| 2026.08.10 | ₩43,060 | ₩43,300 | ₩42,553 | ₩42,646 | -0.96% | 9.7만 |
|---|
| 2026.08.07 | ₩43,581 | ₩43,994 | ₩43,127 | ₩43,287 | -0.67% | 11.7만 |
|---|
| 2026.08.06 | ₩44,021 | ₩44,154 | ₩43,394 | ₩43,581 | -1.00% | 12.3만 |
|---|
| 2026.08.05 | ₩43,927 | ₩44,528 | ₩43,567 | ₩43,621 | -0.70% | 14.1만 |
|---|
| 2026.08.04 | ₩43,594 | ₩43,967 | ₩43,100 | ₩43,794 | +0.46% | 12.4만 |
|---|
| 2026.08.03 | ₩43,581 | ₩44,168 | ₩43,407 | ₩43,581 | 0.00% | 12.2만 |
|---|
| 2026.07.31 | ₩43,287 | ₩43,460 | ₩42,526 | ₩43,380 | +0.22% | 12.6만 |
|---|
| 2026.07.30 | ₩43,527 | ₩43,674 | ₩42,980 | ₩43,047 | -1.10% | 11.1만 |
|---|
| 2026.07.29 | ₩43,527 | ₩43,901 | ₩43,060 | ₩43,207 | -0.74% | 13.1만 |
|---|
| 2026.07.28 | ₩43,167 | ₩44,154 | ₩42,900 | ₩43,674 | +1.17% | 13.3만 |
|---|
| 2026.07.27 | ₩43,967 | ₩45,382 | ₩42,246 | ₩43,314 | -1.49% | 43.3만 |
|---|
| 2026.07.24 | ₩46,036 | ₩46,449 | ₩45,222 | ₩45,649 | -0.84% | 24.3만 |
|---|
| 2026.07.23 | ₩45,102 | ₩45,649 | ₩44,795 | ₩45,489 | +0.86% | 13.7만 |
|---|
| 2026.07.22 | ₩46,329 | ₩46,449 | ₩45,355 | ₩45,675 | -1.41% | 11만 |
|---|
| 2026.07.21 | ₩46,009 | ₩46,356 | ₩45,515 | ₩46,289 | +0.61% | 14.7만 |
|---|
| 2026.07.20 | ₩46,369 | ₩46,703 | ₩45,809 | ₩46,089 | -0.60% | 10.9만 |
|---|
| 2026.07.17 | ₩47,197 | ₩47,610 | ₩46,156 | ₩46,489 | -1.50% | 19.2만 |
|---|
| 2026.07.16 | ₩46,770 | ₩48,304 | ₩46,770 | ₩47,690 | +1.97% | 17.8만 |
|---|
| 2026.07.15 | ₩46,062 | ₩46,956 | ₩46,062 | ₩46,529 | +1.01% | 13.9만 |
|---|
| 2026.07.14 | ₩46,236 | ₩46,570 | ₩45,782 | ₩45,849 | -0.84% | 9.9만 |
|---|
| 2026.07.13 | ₩46,049 | ₩46,476 | ₩45,836 | ₩46,223 | +0.38% | 9.1만 |
|---|
| 2026.07.10 | ₩45,609 | ₩46,102 | ₩45,609 | ₩45,836 | +0.50% | 8.4만 |
|---|
| 2026.07.09 | ₩45,235 | ₩45,782 | ₩45,235 | ₩45,782 | +1.21% | 13만 |
|---|
| 2026.07.08 | ₩46,036 | ₩46,036 | ₩44,621 | ₩45,088 | -2.06% | 10.6만 |
|---|
| 2026.07.07 | ₩46,343 | ₩46,476 | ₩45,902 | ₩46,129 | -0.46% | 11.4만 |
|---|
| 2026.07.06 | ₩46,449 | ₩46,956 | ₩45,849 | ₩46,156 | -0.63% | 13.3만 |
|---|
| 2026.07.02 | ₩47,664 | ₩47,717 | ₩46,570 | ₩46,570 | -2.30% | 11.5만 |
|---|
| 2026.07.01 | ₩47,223 | ₩47,704 | ₩46,743 | ₩47,517 | +0.62% | 13.7만 |
|---|
| 2026.06.30 | ₩46,423 | ₩47,037 | ₩46,183 | ₩46,956 | +1.15% | 11.1만 |
|---|
| 2026.06.29 | ₩46,329 | ₩46,770 | ₩46,169 | ₩46,570 | +0.52% | 17만 |
|---|
| 2026.06.26 | ₩47,103 | ₩47,210 | ₩46,409 | ₩46,810 | -0.62% | 61.6만 |
|---|
| 2026.06.25 | ₩46,236 | ₩47,063 | ₩46,236 | ₩46,876 | +1.39% | 11.1만 |
|---|
| 2026.06.24 | ₩45,876 | ₩46,876 | ₩45,876 | ₩46,570 | +1.51% | 14.9만 |
|---|
| 2026.06.23 | ₩45,235 | ₩46,169 | ₩45,168 | ₩46,022 | +1.74% | 12.2만 |
|---|
| 2026.06.22 | ₩44,888 | ₩45,609 | ₩44,835 | ₩45,075 | +0.42% | 12.8만 |
|---|
| 2026.06.18 | ₩44,328 | ₩46,369 | ₩43,701 | ₩44,875 | +1.23% | 29.1만 |
|---|
| 2026.06.17 | ₩44,968 | ₩45,235 | ₩43,661 | ₩44,234 | -1.63% | 10만 |
|---|
| 2026.06.16 | ₩45,635 | ₩46,369 | ₩44,848 | ₩45,208 | -0.94% | 12.6만 |
|---|
| 2026.06.15 | ₩45,809 | ₩46,303 | ₩45,088 | ₩45,115 | -1.51% | 8.6만 |
|---|
| 2026.06.12 | ₩45,702 | ₩46,036 | ₩43,367 | ₩45,942 | +0.53% | 12.4만 |
|---|
| 2026.06.11 | ₩45,569 | ₩45,635 | ₩44,875 | ₩45,395 | -0.38% | 10만 |
|---|
| 2026.06.10 | ₩45,168 | ₩45,702 | ₩44,661 | ₩45,235 | +0.15% | 10만 |
|---|
| 2026.06.09 | ₩44,541 | ₩45,702 | ₩44,541 | ₩44,902 | +0.81% | 10.8만 |
|---|
| 2026.06.08 | ₩44,608 | ₩44,621 | ₩42,873 | ₩44,114 | -1.11% | 7.3만 |
|---|
| 2026.06.05 | ₩43,981 | ₩44,755 | ₩43,781 | ₩44,234 | +0.58% | 9.1만 |
|---|
| 2026.06.04 | ₩43,167 | ₩43,967 | ₩42,740 | ₩43,941 | +1.79% | 9.6만 |
|---|
| 2026.06.03 | ₩43,621 | ₩43,621 | ₩42,313 | ₩42,326 | -2.97% | 9.2만 |
|---|
| 2026.06.02 | ₩43,140 | ₩43,887 | ₩43,140 | ₩43,727 | +1.36% | 5.8만 |
|---|
| 2026.06.01 | ₩43,500 | ₩44,048 | ₩42,833 | ₩43,474 | -0.06% | 9.4만 |
|---|
| 2026.05.29 | ₩44,261 | ₩44,301 | ₩43,527 | ₩43,714 | -1.24% | 7.8만 |
|---|
| 2026.05.28 | ₩43,807 | ₩44,088 | ₩43,314 | ₩44,088 | +0.64% | 5.3만 |
|---|
| 2026.05.27 | ₩44,248 | ₩44,501 | ₩43,687 | ₩43,874 | -0.84% | 7.3만 |
|---|
| 2026.05.26 | ₩43,701 | ₩44,488 | ₩43,701 | ₩43,994 | +0.67% | 6.5만 |
|---|
| 2026.05.22 | ₩44,168 | ₩44,248 | ₩43,607 | ₩43,687 | -1.09% | 5.7만 |
|---|
| 2026.05.21 | ₩43,300 | ₩44,061 | ₩43,060 | ₩43,994 | +1.60% | 9.2만 |
|---|
| 2026.05.20 | ₩42,580 | ₩43,754 | ₩42,566 | ₩43,687 | +2.60% | 10.7만 |
|---|
| 2026.05.19 | ₩42,286 | ₩43,247 | ₩42,286 | ₩42,660 | +0.88% | 6.8만 |
|---|
| 2026.05.18 | ₩42,300 | ₩42,980 | ₩41,966 | ₩42,833 | +1.26% | 5.8만 |
|---|
| 2026.05.15 | ₩43,247 | ₩43,607 | ₩42,273 | ₩42,633 | -1.42% | 9.1만 |
|---|
| 2026.05.14 | ₩43,060 | ₩43,741 | ₩42,913 | ₩43,247 | +0.43% | 7.6만 |
|---|
| 2026.05.13 | ₩43,247 | ₩43,554 | ₩42,753 | ₩42,753 | -1.14% | 7.2만 |
|---|
| 2026.05.12 | ₩43,927 | ₩43,927 | ₩42,967 | ₩43,594 | -0.76% | 7.7만 |
|---|
| 2026.05.11 | ₩44,528 | ₩44,528 | ₩43,581 | ₩43,621 | -2.04% | 6.3만 |
|---|
| 2026.05.08 | ₩44,768 | ₩45,102 | ₩43,807 | ₩44,528 | -0.54% | 5.9만 |
|---|
| 2026.05.07 | ₩44,875 | ₩45,302 | ₩44,568 | ₩44,902 | +0.06% | 8.4만 |
|---|
| 2026.05.06 | ₩44,581 | ₩44,955 | ₩44,394 | ₩44,528 | -0.12% | 9.1만 |
|---|
| 2026.05.05 | ₩43,727 | ₩44,608 | ₩43,701 | ₩44,354 | +1.43% | 8.7만 |
|---|
| 2026.05.04 | ₩45,369 | ₩46,036 | ₩43,247 | ₩43,434 | -4.26% | 13.3만 |
|---|
| 2026.05.01 | ₩43,927 | ₩46,076 | ₩43,927 | ₩45,836 | +4.34% | 13.6만 |
|---|
| 2026.04.30 | ₩44,141 | ₩45,128 | ₩42,566 | ₩44,074 | -0.15% | 12만 |
|---|
| 2026.04.29 | ₩44,008 | ₩44,101 | ₩42,967 | ₩43,500 | -1.15% | 8.8만 |
|---|
| 2026.04.28 | ₩44,341 | ₩44,888 | ₩44,221 | ₩44,421 | +0.18% | 5.9만 |
|---|
| 2026.04.27 | ₩43,781 | ₩44,968 | ₩43,754 | ₩44,128 | +0.79% | 9.7만 |
|---|
| 2026.04.24 | ₩43,847 | ₩44,088 | ₩43,514 | ₩43,794 | -0.12% | 7.3만 |
|---|
| 2026.04.23 | ₩43,954 | ₩44,234 | ₩43,701 | ₩44,234 | +0.64% | 6.2만 |
|---|
| 2026.04.22 | ₩43,607 | ₩43,914 | ₩42,953 | ₩43,847 | +0.55% | 8만 |
|---|
| 2026.04.21 | ₩44,034 | ₩44,288 | ₩43,367 | ₩43,754 | -0.64% | 18.6만 |
|---|
| 2026.04.20 | ₩44,435 | ₩44,875 | ₩44,088 | ₩44,114 | -0.72% | 6.7만 |
|---|
| 2026.04.17 | ₩43,821 | ₩45,369 | ₩43,687 | ₩44,541 | +1.64% | 11.1만 |
|---|
| 2026.04.16 | ₩43,567 | ₩43,861 | ₩43,234 | ₩43,474 | -0.21% | 8.9만 |
|---|
| 2026.04.15 | ₩44,328 | ₩44,328 | ₩43,394 | ₩43,701 | -1.41% | 6.2만 |
|---|
| 2026.04.14 | ₩43,887 | ₩44,341 | ₩43,554 | ₩44,088 | +0.46% | 7.6만 |
|---|
| 2026.04.13 | ₩43,834 | ₩44,088 | ₩43,581 | ₩44,074 | +0.55% | 6.6만 |
|---|
| 2026.04.10 | ₩44,274 | ₩44,274 | ₩43,581 | ₩44,034 | -0.54% | 6.2만 |
|---|
| 2026.04.09 | ₩43,380 | ₩44,608 | ₩43,380 | ₩44,368 | +2.28% | 9.9만 |
|---|
| 2026.04.08 | ₩43,807 | ₩44,274 | ₩43,060 | ₩43,634 | -0.40% | 15.3만 |
|---|
| 2026.04.07 | ₩42,273 | ₩43,100 | ₩42,033 | ₩42,713 | +1.04% | 7.7만 |
|---|
| 2026.04.06 | ₩41,859 | ₩42,553 | ₩41,699 | ₩42,406 | +1.31% | 7.1만 |
|---|
| 2026.04.02 | ₩41,406 | ₩42,139 | ₩41,179 | ₩42,073 | +1.61% | 6.2만 |
|---|
| 2026.04.01 | ₩41,646 | ₩42,246 | ₩41,499 | ₩41,926 | +0.67% | 7.1만 |
|---|
| 2026.03.31 | ₩41,219 | ₩41,659 | ₩40,912 | ₩41,486 | +0.65% | 11.1만 |
|---|
| 2026.03.30 | ₩40,898 | ₩41,165 | ₩40,765 | ₩40,925 | +0.07% | 9.5만 |
|---|
| 2026.03.27 | ₩40,992 | ₩41,032 | ₩40,552 | ₩40,565 | -1.04% | 8.5만 |
|---|
| 2026.03.26 | ₩40,818 | ₩41,552 | ₩40,818 | ₩41,339 | +1.27% | 8.6만 |
|---|
| 2026.03.25 | ₩41,432 | ₩41,779 | ₩40,898 | ₩41,072 | -0.87% | 7.6만 |
|---|
| 2026.03.24 | ₩40,698 | ₩41,619 | ₩40,698 | ₩41,059 | +0.89% | 10.1만 |
|---|
| 2026.03.23 | ₩41,059 | ₩42,073 | ₩40,805 | ₩41,059 | 0.00% | 17.7만 |
|---|
| 2026.03.20 | ₩40,151 | ₩40,298 | ₩39,644 | ₩40,165 | +0.03% | 41만 |
|---|
| 2026.03.19 | ₩39,364 | ₩40,525 | ₩39,364 | ₩40,018 | +1.66% | 11.3만 |
|---|
| 2026.03.18 | ₩39,631 | ₩39,911 | ₩39,431 | ₩39,551 | -0.20% | 13.3만 |
|---|
| 2026.03.17 | ₩40,658 | ₩40,979 | ₩39,831 | ₩39,951 | -1.74% | 11.5만 |
|---|
| 2026.03.16 | ₩40,218 | ₩40,645 | ₩40,018 | ₩40,325 | +0.27% | 7.5만 |
|---|
| 2026.03.13 | ₩40,071 | ₩40,098 | ₩39,337 | ₩39,924 | -0.37% | 9.8만 |
|---|
| 2026.03.12 | ₩39,004 | ₩39,964 | ₩38,750 | ₩39,818 | +2.09% | 8.6만 |
|---|
| 2026.03.11 | ₩40,231 | ₩40,738 | ₩39,524 | ₩39,778 | -1.13% | 10.7만 |
|---|
| 2026.03.10 | ₩40,365 | ₩41,392 | ₩39,924 | ₩40,405 | +0.10% | 11.1만 |
|---|
| 2026.03.09 | ₩40,084 | ₩40,565 | ₩38,870 | ₩40,525 | +1.10% | 17.2만 |
|---|
| 2026.03.06 | ₩40,525 | ₩40,952 | ₩40,084 | ₩40,778 | +0.63% | 12.7만 |
|---|
| 2026.03.05 | ₩42,019 | ₩42,246 | ₩41,419 | ₩41,659 | -0.86% | 13.2만 |
|---|
| 2026.03.04 | ₩42,420 | ₩42,793 | ₩42,153 | ₩42,433 | +0.03% | 10.6만 |
|---|
| 2026.03.03 | ₩41,606 | ₩42,513 | ₩41,245 | ₩42,313 | +1.70% | 11.2만 |
|---|
| 2026.03.02 | ₩41,312 | ₩42,606 | ₩40,885 | ₩42,380 | +2.58% | 14.5만 |
|---|
| 2026.02.27 | ₩42,193 | ₩42,700 | ₩41,365 | ₩41,792 | -0.95% | 15.9만 |
|---|
| 2026.02.26 | ₩43,033 | ₩43,807 | ₩42,767 | ₩43,007 | -0.06% | 11.2만 |
|---|
| 2026.02.25 | ₩42,286 | ₩43,073 | ₩42,153 | ₩42,980 | +1.64% | 9.5만 |
|---|
| 2026.02.24 | ₩42,033 | ₩42,126 | ₩41,632 | ₩42,033 | 0.00% | 9.5만 |
|---|
| 2026.02.23 | ₩43,794 | ₩43,927 | ₩41,699 | ₩41,979 | -4.14% | 15.8만 |
|---|
| 2026.02.20 | ₩43,354 | ₩43,914 | ₩43,020 | ₩43,807 | +1.05% | 11.1만 |
|---|
| 2026.02.19 | ₩43,274 | ₩43,527 | ₩42,913 | ₩43,340 | +0.15% | 9.6만 |
|---|
| 2026.02.18 | ₩44,114 | ₩45,035 | ₩43,821 | ₩43,901 | -0.48% | 11만 |
|---|
| 2026.02.17 | ₩44,194 | ₩44,555 | ₩43,901 | ₩44,048 | -0.33% | 10.2만 |
|---|
| 2026.02.13 | ₩44,141 | ₩44,301 | ₩43,434 | ₩44,088 | -0.12% | 7만 |
|---|
| 2026.02.12 | ₩44,328 | ₩44,368 | ₩43,207 | ₩44,008 | -0.72% | 12만 |
|---|
| 2026.02.11 | ₩44,728 | ₩45,035 | ₩43,847 | ₩44,008 | -1.61% | 13만 |
|---|
| 2026.02.10 | ₩44,875 | ₩45,182 | ₩44,288 | ₩44,435 | -0.98% | 10.3만 |
|---|
| 2026.02.09 | ₩44,541 | ₩45,182 | ₩44,074 | ₩44,995 | +1.02% | 12.9만 |
|---|
| 2026.02.06 | ₩45,062 | ₩45,302 | ₩44,688 | ₩44,768 | -0.65% | 11.3만 |
|---|
| 2026.02.05 | ₩44,835 | ₩45,355 | ₩44,421 | ₩44,688 | -0.33% | 13.9만 |
|---|
| 2026.02.04 | ₩44,808 | ₩45,862 | ₩44,808 | ₩44,862 | +0.12% | 20.5만 |
|---|
| 2026.02.03 | ₩44,101 | ₩45,302 | ₩44,021 | ₩44,501 | +0.91% | 14.3만 |
|---|
| 2026.02.02 | ₩43,140 | ₩44,701 | ₩42,940 | ₩44,168 | +2.38% | 13.4만 |
|---|
| 2026.01.30 | ₩42,927 | ₩43,327 | ₩42,313 | ₩42,953 | +0.06% | 18.9만 |
|---|
| 2026.01.29 | ₩42,300 | ₩43,220 | ₩41,873 | ₩43,113 | +1.92% | 16.2만 |
|---|
| 2026.01.28 | ₩43,287 | ₩43,514 | ₩42,820 | ₩43,073 | -0.49% | 15.5만 |
|---|
| 2026.01.27 | ₩43,047 | ₩43,567 | ₩42,580 | ₩43,167 | +0.28% | 7.6만 |
|---|
| 2026.01.26 | ₩42,953 | ₩43,220 | ₩42,353 | ₩43,007 | +0.12% | 9.1만 |
|---|
| 2026.01.23 | ₩44,421 | ₩44,421 | ₩42,700 | ₩43,007 | -3.18% | 10.5만 |
|---|
| 2026.01.22 | ₩44,808 | ₩45,315 | ₩44,341 | ₩44,661 | -0.33% | 16만 |
|---|
| 2026.01.21 | ₩42,807 | ₩44,915 | ₩42,566 | ₩44,688 | +4.40% | 21.7만 |
|---|
| 2026.01.20 | ₩42,540 | ₩42,913 | ₩42,259 | ₩42,486 | -0.13% | 8.4만 |
|---|
| 2026.01.16 | ₩43,527 | ₩43,527 | ₩42,833 | ₩43,060 | -1.07% | 10.2만 |
|---|
| 2026.01.15 | ₩42,340 | ₩43,594 | ₩42,246 | ₩43,194 | +2.02% | 13.8만 |
|---|
| 2026.01.14 | ₩41,726 | ₩42,500 | ₩41,566 | ₩42,473 | +1.79% | 9.1만 |
|---|
| 2026.01.13 | ₩42,033 | ₩42,193 | ₩41,526 | ₩41,699 | -0.79% | 7.5만 |
|---|
| 2026.01.12 | ₩41,606 | ₩42,099 | ₩41,512 | ₩42,019 | +0.99% | 8.4만 |
|---|
| 2026.01.09 | ₩42,233 | ₩42,580 | ₩41,886 | ₩42,179 | -0.13% | 8.1만 |
|---|
| 2026.01.08 | ₩40,765 | ₩42,406 | ₩40,765 | ₩42,326 | +3.83% | 11.1만 |
|---|
| 2026.01.07 | ₩41,139 | ₩41,139 | ₩40,311 | ₩40,952 | -0.45% | 7.9만 |
|---|
| 2026.01.06 | ₩40,792 | ₩41,259 | ₩40,645 | ₩41,205 | +1.01% | 11.4만 |
|---|
| 2026.01.05 | ₩40,498 | ₩41,686 | ₩40,405 | ₩41,099 | +1.48% | 9.8만 |
|---|
| 2026.01.02 | ₩40,565 | ₩40,698 | ₩40,111 | ₩40,632 | +0.16% | 10.4만 |
|---|
| 2025.12.31 | ₩41,365 | ₩41,365 | ₩40,498 | ₩40,552 | -1.97% | 10.5만 |
|---|
| 2025.12.30 | ₩41,619 | ₩41,619 | ₩41,152 | ₩41,219 | -0.96% | 9만 |
|---|
| 2025.12.29 | ₩41,752 | ₩41,806 | ₩41,432 | ₩41,699 | -0.13% | 9.3만 |
|---|
| 2025.12.26 | ₩41,672 | ₩41,806 | ₩41,365 | ₩41,712 | +0.10% | 6.6만 |
|---|
| 2025.12.24 | ₩41,846 | ₩42,059 | ₩41,566 | ₩41,699 | -0.35% | 5.5만 |
|---|
| 2025.12.23 | ₩42,046 | ₩42,206 | ₩41,819 | ₩41,886 | -0.38% | 9.3만 |
|---|
| 2025.12.22 | ₩42,580 | ₩42,887 | ₩41,819 | ₩42,193 | -0.91% | 11.8만 |
|---|
| 2025.12.19 | ₩43,567 | ₩43,567 | ₩42,340 | ₩42,767 | -1.84% | 41.5만 |
|---|
| 2025.12.18 | ₩43,207 | ₩43,407 | ₩42,860 | ₩43,234 | +0.06% | 8.9만 |
|---|
| 2025.12.17 | ₩42,513 | ₩43,167 | ₩42,513 | ₩42,900 | +0.91% | 11만 |
|---|
| 2025.12.16 | ₩43,060 | ₩43,247 | ₩42,353 | ₩42,620 | -1.02% | 14.9만 |
|---|
| 2025.12.15 | ₩42,967 | ₩43,180 | ₩42,700 | ₩42,940 | -0.06% | 10.1만 |
|---|
| 2025.12.12 | ₩43,167 | ₩43,167 | ₩42,460 | ₩42,686 | -1.11% | 10.1만 |
|---|
| 2025.12.11 | ₩42,286 | ₩42,953 | ₩41,953 | ₩42,860 | +1.36% | 12.5만 |
|---|
| 2025.12.10 | ₩40,952 | ₩42,593 | ₩40,952 | ₩42,206 | +3.06% | 24.4만 |
|---|
| 2025.12.09 | ₩41,085 | ₩41,606 | ₩40,979 | ₩41,085 | 0.00% | 12.1만 |
|---|
| 2025.12.08 | ₩41,165 | ₩41,259 | ₩40,031 | ₩40,992 | -0.42% | 10.5만 |
|---|
| 2025.12.05 | ₩40,338 | ₩41,085 | ₩40,298 | ₩40,752 | +1.03% | 16.5만 |
|---|
| 2025.12.04 | ₩40,698 | ₩41,232 | ₩40,178 | ₩40,632 | -0.16% | 11.3만 |
|---|
| 2025.12.03 | ₩40,191 | ₩40,845 | ₩40,191 | ₩40,832 | +1.59% | 11.8만 |
|---|
| 2025.12.02 | ₩40,071 | ₩40,338 | ₩39,698 | ₩40,004 | -0.17% | 10.1만 |
|---|
| 2025.12.01 | ₩39,017 | ₩40,111 | ₩38,910 | ₩40,031 | +2.60% | 24만 |
|---|
| 2025.11.28 | ₩39,204 | ₩39,364 | ₩39,057 | ₩39,137 | -0.17% | 7.5만 |
|---|
| 2025.11.26 | ₩39,311 | ₩39,884 | ₩39,097 | ₩39,244 | -0.17% | 32.5만 |
|---|
| 2025.11.25 | ₩38,884 | ₩39,964 | ₩38,884 | ₩39,631 | +1.92% | 16만 |
|---|
| 2025.11.24 | ₩38,683 | ₩38,857 | ₩38,350 | ₩38,670 | -0.03% | 23.1만 |
|---|
| 2025.11.21 | ₩37,936 | ₩39,150 | ₩37,669 | ₩38,897 | +2.53% | 19.1만 |
|---|
| 2025.11.20 | ₩37,829 | ₩38,470 | ₩37,723 | ₩37,736 | -0.25% | 14.3만 |
|---|
| 2025.11.19 | ₩37,683 | ₩38,110 | ₩37,616 | ₩37,976 | +0.78% | 13만 |
|---|
| 2025.11.18 | ₩37,536 | ₩38,483 | ₩37,416 | ₩37,589 | +0.14% | 12.3만 |
|---|
| 2025.11.17 | ₩38,296 | ₩38,657 | ₩37,482 | ₩37,482 | -2.13% | 15.8만 |
|---|
| 2025.11.14 | ₩38,350 | ₩38,630 | ₩37,829 | ₩38,483 | +0.35% | 10.7만 |
|---|
| 2025.11.13 | ₩38,417 | ₩38,750 | ₩38,136 | ₩38,443 | +0.07% | 11.7만 |
|---|
| 2025.11.12 | ₩38,510 | ₩38,697 | ₩38,323 | ₩38,457 | -0.14% | 13.5만 |
|---|
| 2025.11.11 | ₩38,523 | ₩38,777 | ₩38,070 | ₩38,283 | -0.62% | 11.8만 |
|---|
| 2025.11.10 | ₩38,550 | ₩38,950 | ₩38,136 | ₩38,523 | -0.07% | 12.7만 |
|---|
| 2025.11.07 | ₩38,150 | ₩38,470 | ₩37,829 | ₩38,417 | +0.70% | 21.8만 |
|---|
| 2025.11.06 | ₩38,230 | ₩38,924 | ₩38,056 | ₩38,083 | -0.38% | 15.6만 |
|---|
| 2025.11.05 | ₩37,603 | ₩38,497 | ₩37,349 | ₩38,470 | +2.31% | 10.2만 |
|---|
| 2025.11.04 | ₩38,056 | ₩38,256 | ₩37,643 | ₩37,709 | -0.91% | 18.3만 |
|---|
| 2025.11.03 | ₩37,229 | ₩38,336 | ₩36,815 | ₩38,136 | +2.44% | 21.6만 |
|---|
| 2025.10.31 | ₩37,643 | ₩37,856 | ₩37,015 | ₩37,522 | -0.32% | 19.5만 |
|---|
| 2025.10.30 | ₩37,202 | ₩37,963 | ₩37,136 | ₩37,963 | +2.04% | 21.6만 |
|---|
| 2025.10.29 | ₩37,563 | ₩38,256 | ₩37,095 | ₩37,269 | -0.78% | 22.4만 |
|---|
| 2025.10.28 | ₩37,202 | ₩38,230 | ₩37,189 | ₩37,869 | +1.79% | 23.8만 |
|---|
| 2025.10.27 | ₩36,829 | ₩37,509 | ₩36,829 | ₩37,309 | +1.30% | 14.1만 |
|---|
| 2025.10.24 | ₩36,055 | ₩36,935 | ₩36,001 | ₩36,668 | +1.70% | 15.7만 |
|---|
| 2025.10.23 | ₩37,189 | ₩37,189 | ₩36,668 | ₩36,855 | -0.90% | 11.8만 |
|---|
| 2025.10.22 | ₩37,269 | ₩37,616 | ₩36,962 | ₩37,176 | -0.25% | 10.6만 |
|---|
| 2025.10.21 | ₩36,895 | ₩37,269 | ₩36,842 | ₩37,122 | +0.61% | 7만 |
|---|
| 2025.10.20 | ₩36,442 | ₩37,189 | ₩36,442 | ₩37,122 | +1.87% | 10.7만 |
|---|
| 2025.10.17 | ₩35,788 | ₩36,335 | ₩35,481 | ₩36,241 | +1.27% | 15.5만 |
|---|
| 2025.10.16 | ₩36,815 | ₩36,909 | ₩35,121 | ₩35,281 | -4.17% | 19.2만 |
|---|
| 2025.10.15 | ₩38,043 | ₩38,043 | ₩36,949 | ₩37,122 | -2.42% | 10.8만 |
|---|
| 2025.10.14 | ₩36,308 | ₩38,070 | ₩36,308 | ₩37,909 | +4.41% | 9.2만 |
|---|
| 2025.10.13 | ₩36,655 | ₩36,909 | ₩36,095 | ₩36,628 | -0.07% | 12.8만 |
|---|
| 2025.10.10 | ₩37,256 | ₩37,669 | ₩36,161 | ₩36,175 | -2.90% | 14.3만 |
|---|