시장 데이터를 불러오는 중
전체 종목
Source Capital, Inc. Cmn Shs of BI 과거 주가
Source Capital, Inc. Cmn Shs of BI · SOR · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Source Capital, Inc. Cmn Shs of BI · SOR · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,569 | ₩62,298 | ₩60,475 | ₩60,971 | +0.66% | 7.6천 |
| 2026.10.08 | ₩60,288 | ₩60,676 | ₩60,261 | ₩60,475 | +0.31% | 6.2천 |
| 2026.10.07 | ₩64,187 | ₩64,187 | ₩60,301 | ₩60,609 | -5.57% | 1.7만 |
| 2026.10.06 | ₩61,601 | ₩61,601 | ₩59,698 | ₩60,314 | -2.09% | 7.1천 |
| 2026.10.05 | ₩60,569 | ₩60,716 | ₩59,631 | ₩60,247 | -0.53% | 1만 |
| 2026.10.02 | ₩60,274 | ₩61,587 | ₩60,180 | ₩60,234 | -0.07% | 8.2천 |
| 2026.10.01 | ₩60,837 | ₩60,837 | ₩60,086 | ₩60,261 | -0.95% | 1.1만 |
| 2026.09.30 | ₩61,038 | ₩62,097 | ₩60,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,877 |
| -0.26% |
| 8.6천 |
| 2026.09.29 | ₩60,703 | ₩60,703 | ₩59,765 | ₩60,623 | -0.13% | 9.9천 |
|---|
| 2026.09.28 | ₩60,783 | ₩61,909 | ₩60,636 | ₩60,636 | -0.24% | 1.9천 |
|---|
| 2026.09.25 | ₩60,971 | ₩61,145 | ₩60,462 | ₩60,837 | -0.22% | 1만 |
|---|
| 2026.09.24 | ₩61,279 | ₩61,279 | ₩60,716 | ₩60,850 | -0.70% | 5.2천 |
|---|
| 2026.09.23 | ₩60,904 | ₩62,418 | ₩60,716 | ₩61,118 | +0.35% | 5.3천 |
|---|
| 2026.09.22 | ₩61,534 | ₩62,043 | ₩60,864 | ₩61,105 | -0.70% | 4.1천 |
|---|
| 2026.09.21 | ₩60,757 | ₩61,963 | ₩60,743 | ₩61,762 | +1.65% | 6.5천 |
|---|
| 2026.09.18 | ₩61,279 | ₩61,561 | ₩60,716 | ₩60,730 | -0.90% | 1.1만 |
|---|
| 2026.09.17 | ₩61,293 | ₩61,440 | ₩60,850 | ₩61,239 | -0.09% | 5.4천 |
|---|
| 2026.09.16 | ₩61,788 | ₩62,847 | ₩61,199 | ₩61,199 | -0.95% | 1만 |
|---|
| 2026.09.15 | ₩62,351 | ₩62,633 | ₩61,641 | ₩61,721 | -1.01% | 3.8천 |
|---|
| 2026.09.14 | ₩61,641 | ₩62,579 | ₩61,641 | ₩61,855 | +0.35% | 3만 |
|---|
| 2026.09.11 | ₩62,070 | ₩62,405 | ₩61,695 | ₩62,391 | +0.52% | 4.7천 |
|---|
| 2026.09.10 | ₩62,123 | ₩62,123 | ₩61,453 | ₩61,976 | -0.24% | 5.9천 |
|---|
| 2026.09.09 | ₩62,311 | ₩62,713 | ₩61,695 | ₩61,695 | -0.99% | 8.4천 |
|---|
| 2026.09.08 | ₩62,311 | ₩62,311 | ₩61,132 | ₩61,614 | -1.12% | 8천 |
|---|
| 2026.09.04 | ₩62,231 | ₩62,271 | ₩61,306 | ₩62,271 | +0.06% | 2.1천 |
|---|
| 2026.09.03 | ₩61,976 | ₩62,311 | ₩61,507 | ₩62,231 | +0.41% | 1.3만 |
|---|
| 2026.09.02 | ₩63,289 | ₩63,906 | ₩61,855 | ₩62,204 | -1.72% | 2.7만 |
|---|
| 2026.09.01 | ₩62,954 | ₩63,128 | ₩62,217 | ₩62,445 | -0.81% | 3.5만 |
|---|
| 2026.08.31 | ₩63,075 | ₩63,249 | ₩62,284 | ₩62,994 | -0.13% | 1.7만 |
|---|
| 2026.08.28 | ₩62,231 | ₩62,981 | ₩62,030 | ₩62,981 | +1.21% | 1.1만 |
|---|
| 2026.08.27 | ₩62,123 | ₩62,633 | ₩62,043 | ₩62,378 | +0.41% | 1.1만 |
|---|
| 2026.08.26 | ₩62,378 | ₩62,646 | ₩62,083 | ₩62,445 | +0.11% | 8.2천 |
|---|
| 2026.08.25 | ₩62,539 | ₩62,981 | ₩62,311 | ₩62,673 | +0.21% | 1만 |
|---|
| 2026.08.24 | ₩62,056 | ₩63,102 | ₩61,976 | ₩62,539 | +0.78% | 1.6만 |
|---|
| 2026.08.21 | ₩62,901 | ₩62,901 | ₩61,882 | ₩62,740 | -0.26% | 3.7천 |
|---|
| 2026.08.20 | ₩62,619 | ₩62,981 | ₩62,030 | ₩62,030 | -0.94% | 5.6천 |
|---|
| 2026.08.19 | ₩61,963 | ₩62,726 | ₩61,963 | ₩62,606 | +1.04% | 4.9천 |
|---|
| 2026.08.18 | ₩61,896 | ₩62,726 | ₩61,896 | ₩62,485 | +0.95% | 1.4만 |
|---|
| 2026.08.17 | ₩62,110 | ₩62,311 | ₩61,909 | ₩62,298 | +0.30% | 8.1천 |
|---|
| 2026.08.14 | ₩62,311 | ₩62,311 | ₩61,909 | ₩62,217 | -0.15% | 4.7천 |
|---|
| 2026.08.13 | ₩62,338 | ₩62,740 | ₩61,721 | ₩62,458 | +0.19% | 7천 |
|---|
| 2026.08.12 | ₩62,981 | ₩62,981 | ₩62,056 | ₩62,807 | -0.28% | 1.3만 |
|---|
| 2026.08.11 | ₩62,713 | ₩62,914 | ₩62,311 | ₩62,405 | -0.49% | 6.3천 |
|---|
| 2026.08.10 | ₩62,820 | ₩62,820 | ₩61,936 | ₩62,432 | -0.62% | 1.4만 |
|---|
| 2026.08.07 | ₩62,378 | ₩62,981 | ₩62,311 | ₩62,700 | +0.52% | 7.6천 |
|---|
| 2026.08.06 | ₩62,097 | ₩62,847 | ₩62,097 | ₩62,418 | +0.52% | 8천 |
|---|
| 2026.08.05 | ₩62,539 | ₩62,941 | ₩61,279 | ₩62,418 | -0.19% | 1.5만 |
|---|
| 2026.08.04 | ₩62,927 | ₩62,941 | ₩62,525 | ₩62,525 | -0.64% | 1.1만 |
|---|
| 2026.08.03 | ₩62,217 | ₩62,981 | ₩62,217 | ₩62,968 | +1.21% | 8천 |
|---|
| 2026.07.31 | ₩61,909 | ₩62,686 | ₩60,636 | ₩62,418 | +0.82% | 1.7만 |
|---|
| 2026.07.30 | ₩61,386 | ₩61,574 | ₩60,837 | ₩61,574 | +0.31% | 6.4천 |
|---|
| 2026.07.29 | ₩60,824 | ₩61,467 | ₩60,636 | ₩61,078 | +0.42% | 8.1천 |
|---|
| 2026.07.28 | ₩60,355 | ₩61,386 | ₩60,341 | ₩60,623 | +0.44% | 4.5천 |
|---|
| 2026.07.27 | ₩60,703 | ₩60,703 | ₩59,859 | ₩60,328 | -0.62% | 1.2만 |
|---|
| 2026.07.24 | ₩60,301 | ₩60,301 | ₩59,792 | ₩60,153 | -0.24% | 8.7천 |
|---|
| 2026.07.23 | ₩60,690 | ₩60,690 | ₩59,792 | ₩59,832 | -1.41% | 9.3천 |
|---|
| 2026.07.22 | ₩60,971 | ₩61,440 | ₩60,730 | ₩60,797 | -0.29% | 6.5천 |
|---|
| 2026.07.21 | ₩61,159 | ₩62,244 | ₩61,065 | ₩61,534 | +0.61% | 7.6천 |
|---|
| 2026.07.20 | ₩61,065 | ₩62,257 | ₩60,797 | ₩61,427 | +0.59% | 1만 |
|---|
| 2026.07.17 | ₩61,574 | ₩62,713 | ₩60,730 | ₩60,730 | -1.37% | 1.9만 |
|---|
| 2026.07.16 | ₩61,922 | ₩62,472 | ₩60,917 | ₩62,016 | +0.15% | 4.4천 |
|---|
| 2026.07.15 | ₩61,239 | ₩62,284 | ₩60,864 | ₩62,284 | +1.71% | 9.4천 |
|---|
| 2026.07.14 | ₩61,654 | ₩61,654 | ₩60,743 | ₩61,601 | -0.09% | 2.5만 |
|---|
| 2026.07.13 | ₩61,775 | ₩62,110 | ₩60,649 | ₩61,319 | -0.74% | 1.2만 |
|---|
| 2026.07.10 | ₩62,217 | ₩62,217 | ₩61,574 | ₩61,574 | -1.03% | 8.8천 |
|---|
| 2026.07.09 | ₩61,949 | ₩62,298 | ₩61,266 | ₩61,319 | -1.02% | 4천 |
|---|
| 2026.07.08 | ₩61,748 | ₩62,485 | ₩61,226 | ₩61,949 | +0.33% | 1.2만 |
|---|
| 2026.07.07 | ₩62,418 | ₩62,579 | ₩61,909 | ₩61,936 | -0.77% | 3.4천 |
|---|
| 2026.07.06 | ₩62,418 | ₩62,592 | ₩62,418 | ₩62,552 | +0.21% | 6.1천 |
|---|
| 2026.07.02 | ₩61,949 | ₩62,499 | ₩60,716 | ₩62,418 | +0.76% | 7.2천 |
|---|
| 2026.07.01 | ₩61,239 | ₩62,284 | ₩61,159 | ₩62,003 | +1.25% | 1.6만 |
|---|
| 2026.06.30 | ₩61,641 | ₩61,641 | ₩60,073 | ₩61,601 | -0.07% | 8.8천 |
|---|
| 2026.06.29 | ₩60,301 | ₩61,145 | ₩60,301 | ₩61,038 | +1.22% | 3.4만 |
|---|
| 2026.06.26 | ₩60,703 | ₩60,703 | ₩60,073 | ₩60,167 | -0.88% | 4.6천 |
|---|
| 2026.06.25 | ₩60,140 | ₩60,958 | ₩60,140 | ₩60,314 | +0.29% | 1.3만 |
|---|
| 2026.06.24 | ₩60,569 | ₩60,944 | ₩59,684 | ₩60,086 | -0.80% | 1.2만 |
|---|
| 2026.06.23 | ₩59,899 | ₩60,355 | ₩59,684 | ₩60,180 | +0.47% | 2.1만 |
|---|
| 2026.06.22 | ₩60,502 | ₩61,092 | ₩59,778 | ₩59,778 | -1.20% | 1.5만 |
|---|
| 2026.06.18 | ₩60,824 | ₩61,293 | ₩60,502 | ₩60,797 | -0.04% | 1.4만 |
|---|
| 2026.06.17 | ₩61,641 | ₩61,641 | ₩60,475 | ₩60,475 | -1.89% | 1.1만 |
|---|
| 2026.06.16 | ₩61,641 | ₩61,641 | ₩59,859 | ₩61,534 | -0.17% | 1만 |
|---|
| 2026.06.15 | ₩60,904 | ₩61,641 | ₩60,328 | ₩61,641 | +1.21% | 1.3만 |
|---|
| 2026.06.12 | ₩60,864 | ₩60,944 | ₩60,247 | ₩60,636 | -0.37% | 9.8천 |
|---|
| 2026.06.11 | ₩60,730 | ₩61,239 | ₩60,019 | ₩61,051 | +0.53% | 1.2만 |
|---|
| 2026.06.10 | ₩60,596 | ₩61,239 | ₩60,127 | ₩60,864 | +0.44% | 1만 |
|---|
| 2026.06.09 | ₩60,422 | ₩60,757 | ₩60,006 | ₩60,556 | +0.22% | 6천 |
|---|
| 2026.06.08 | ₩60,904 | ₩60,958 | ₩60,301 | ₩60,408 | -0.81% | 7.5천 |
|---|
| 2026.06.05 | ₩61,668 | ₩61,681 | ₩60,314 | ₩60,904 | -1.24% | 7.2천 |
|---|
| 2026.06.04 | ₩60,797 | ₩61,681 | ₩60,636 | ₩61,092 | +0.48% | 4.6천 |
|---|
| 2026.06.03 | ₩61,159 | ₩61,547 | ₩60,757 | ₩60,770 | -0.64% | 5.5천 |
|---|
| 2026.06.02 | ₩61,092 | ₩61,748 | ₩60,864 | ₩61,453 | +0.59% | 9.6천 |
|---|
| 2026.06.01 | ₩62,016 | ₩62,016 | ₩60,837 | ₩60,864 | -1.86% | 1.9만 |
|---|
| 2026.05.29 | ₩60,944 | ₩61,882 | ₩60,944 | ₩61,346 | +0.66% | 1.5만 |
|---|
| 2026.05.28 | ₩60,395 | ₩61,922 | ₩60,395 | ₩60,850 | +0.75% | 1.4만 |
|---|
| 2026.05.27 | ₩60,837 | ₩60,837 | ₩60,395 | ₩60,395 | -0.73% | 6.8천 |
|---|
| 2026.05.26 | ₩60,663 | ₩60,743 | ₩60,167 | ₩60,502 | -0.27% | 7.5천 |
|---|
| 2026.05.22 | ₩60,314 | ₩61,092 | ₩60,314 | ₩60,502 | +0.31% | 1.9만 |
|---|
| 2026.05.21 | ₩60,529 | ₩61,092 | ₩60,113 | ₩60,797 | +0.44% | 6.3천 |
|---|
| 2026.05.20 | ₩60,234 | ₩61,092 | ₩59,966 | ₩60,515 | +0.47% | 1.2만 |
|---|
| 2026.05.19 | ₩60,368 | ₩61,092 | ₩60,060 | ₩60,247 | -0.20% | 1.1만 |
|---|
| 2026.05.18 | ₩60,596 | ₩61,266 | ₩60,167 | ₩60,328 | -0.44% | 2.2만 |
|---|
| 2026.05.15 | ₩61,038 | ₩61,038 | ₩60,703 | ₩60,824 | -0.35% | 8천 |
|---|
| 2026.05.14 | ₩61,427 | ₩62,003 | ₩60,998 | ₩61,266 | -0.26% | 2.1만 |
|---|
| 2026.05.13 | ₩62,043 | ₩62,177 | ₩61,601 | ₩61,976 | -0.11% | 4.3천 |
|---|
| 2026.05.12 | ₩62,030 | ₩62,030 | ₩61,587 | ₩61,788 | -0.39% | 1.6만 |
|---|
| 2026.05.11 | ₩62,043 | ₩62,659 | ₩61,641 | ₩62,150 | +0.17% | 1.9만 |
|---|
| 2026.05.08 | ₩62,271 | ₩62,726 | ₩61,936 | ₩62,311 | +0.06% | 1.2만 |
|---|
| 2026.05.07 | ₩62,311 | ₩62,311 | ₩61,976 | ₩62,244 | -0.11% | 1.7만 |
|---|
| 2026.05.06 | ₩62,418 | ₩62,713 | ₩61,855 | ₩62,244 | -0.28% | 2.2만 |
|---|
| 2026.05.05 | ₩62,056 | ₩62,860 | ₩61,963 | ₩62,365 | +0.50% | 8.3천 |
|---|
| 2026.05.04 | ₩62,499 | ₩62,954 | ₩62,110 | ₩62,257 | -0.39% | 4.8천 |
|---|
| 2026.05.01 | ₩61,842 | ₩63,745 | ₩61,842 | ₩62,244 | +0.65% | 1.5만 |
|---|
| 2026.04.30 | ₩61,842 | ₩63,061 | ₩61,708 | ₩62,324 | +0.78% | 4.1만 |
|---|
| 2026.04.29 | ₩60,770 | ₩61,748 | ₩60,770 | ₩61,601 | +1.37% | 1.4만 |
|---|
| 2026.04.28 | ₩60,998 | ₩61,561 | ₩60,609 | ₩61,386 | +0.64% | 2.2만 |
|---|
| 2026.04.27 | ₩61,266 | ₩61,628 | ₩60,837 | ₩61,373 | +0.17% | 1.8만 |
|---|
| 2026.04.24 | ₩61,976 | ₩62,110 | ₩61,440 | ₩61,735 | -0.39% | 1.2만 |
|---|
| 2026.04.23 | ₩62,204 | ₩62,485 | ₩61,587 | ₩62,016 | -0.30% | 5.6천 |
|---|
| 2026.04.22 | ₩63,517 | ₩63,517 | ₩61,909 | ₩62,123 | -2.19% | 7.3천 |
|---|
| 2026.04.21 | ₩62,633 | ₩62,633 | ₩61,855 | ₩62,499 | -0.21% | 9.8천 |
|---|
| 2026.04.20 | ₩62,190 | ₩62,753 | ₩60,824 | ₩62,043 | -0.24% | 7.4천 |
|---|
| 2026.04.17 | ₩62,190 | ₩63,450 | ₩62,043 | ₩62,338 | +0.24% | 4.4천 |
|---|
| 2026.04.16 | ₩62,311 | ₩62,311 | ₩61,829 | ₩62,043 | -0.43% | 8.8천 |
|---|
| 2026.04.15 | ₩63,182 | ₩63,731 | ₩61,788 | ₩62,311 | -1.38% | 9천 |
|---|
| 2026.04.14 | ₩62,043 | ₩63,718 | ₩61,386 | ₩62,365 | +0.52% | 3.6만 |
|---|
| 2026.04.13 | ₩61,762 | ₩61,896 | ₩61,078 | ₩61,855 | +0.15% | 1.8만 |
|---|
| 2026.04.10 | ₩60,998 | ₩61,842 | ₩60,609 | ₩61,293 | +0.48% | 2.4만 |
|---|
| 2026.04.09 | ₩60,730 | ₩61,909 | ₩60,690 | ₩61,453 | +1.19% | 2만 |
|---|
| 2026.04.08 | ₩61,185 | ₩61,480 | ₩60,582 | ₩60,783 | -0.66% | 1.6만 |
|---|
| 2026.04.07 | ₩60,301 | ₩60,663 | ₩59,510 | ₩60,100 | -0.33% | 1.5만 |
|---|
| 2026.04.06 | ₩60,207 | ₩61,346 | ₩59,229 | ₩60,060 | -0.24% | 4.5만 |
|---|
| 2026.04.02 | ₩61,775 | ₩63,383 | ₩60,180 | ₩60,877 | -1.45% | 6.9천 |
|---|
| 2026.04.01 | ₩63,035 | ₩63,035 | ₩60,475 | ₩61,735 | -2.06% | 1.7만 |
|---|
| 2026.03.31 | ₩60,824 | ₩63,115 | ₩59,738 | ₩62,070 | +2.05% | 1.6만 |
|---|
| 2026.03.30 | ₩59,725 | ₩60,328 | ₩59,684 | ₩59,751 | +0.04% | 8.7천 |
|---|
| 2026.03.27 | ₩60,019 | ₩60,690 | ₩59,631 | ₩59,631 | -0.65% | 5.8천 |
|---|
| 2026.03.26 | ₩60,435 | ₩61,949 | ₩60,019 | ₩60,100 | -0.55% | 1만 |
|---|
| 2026.03.25 | ₩60,381 | ₩64,040 | ₩60,301 | ₩61,279 | +1.49% | 8.5천 |
|---|
| 2026.03.24 | ₩60,301 | ₩60,730 | ₩60,019 | ₩60,234 | -0.11% | 1.5만 |
|---|
| 2026.03.23 | ₩61,239 | ₩62,405 | ₩60,100 | ₩60,904 | -0.55% | 1.1만 |
|---|
| 2026.03.20 | ₩61,306 | ₩62,338 | ₩60,033 | ₩60,167 | -1.86% | 1.1만 |
|---|
| 2026.03.19 | ₩61,829 | ₩63,209 | ₩61,346 | ₩61,346 | -0.78% | 5.1천 |
|---|
| 2026.03.18 | ₩62,901 | ₩63,691 | ₩61,896 | ₩61,949 | -1.51% | 8.5천 |
|---|
| 2026.03.17 | ₩62,860 | ₩64,736 | ₩62,445 | ₩62,941 | +0.13% | 4.5천 |
|---|
| 2026.03.16 | ₩62,043 | ₩63,329 | ₩61,976 | ₩62,874 | +1.34% | 1.4만 |
|---|
| 2026.03.13 | ₩61,963 | ₩64,817 | ₩61,963 | ₩62,043 | +0.13% | 5.8천 |
|---|
| 2026.03.12 | ₩63,222 | ₩63,222 | ₩62,311 | ₩62,432 | -1.25% | 1.3만 |
|---|
| 2026.03.11 | ₩63,236 | ₩63,772 | ₩62,592 | ₩62,633 | -0.95% | 1만 |
|---|
| 2026.03.10 | ₩62,981 | ₩64,013 | ₩62,566 | ₩63,088 | +0.17% | 1.2만 |
|---|
| 2026.03.09 | ₩64,375 | ₩64,375 | ₩62,606 | ₩62,981 | -2.16% | 9천 |
|---|
| 2026.03.06 | ₩62,981 | ₩63,664 | ₩61,547 | ₩63,329 | +0.55% | 2.8만 |
|---|
| 2026.03.05 | ₩64,241 | ₩65,500 | ₩63,048 | ₩63,142 | -1.71% | 4.5천 |
|---|
| 2026.03.04 | ₩63,879 | ₩64,683 | ₩63,289 | ₩64,107 | +0.36% | 2.2만 |
|---|
| 2026.03.03 | ₩65,232 | ₩65,232 | ₩62,981 | ₩63,396 | -2.81% | 1.7만 |
|---|
| 2026.03.02 | ₩64,187 | ₩64,911 | ₩64,066 | ₩64,241 | +0.08% | 1.2만 |
|---|
| 2026.02.27 | ₩65,246 | ₩65,246 | ₩64,308 | ₩64,629 | -0.94% | 1.4만 |
|---|
| 2026.02.26 | ₩66,291 | ₩66,331 | ₩63,932 | ₩64,509 | -2.69% | 4.4만 |
|---|
| 2026.02.25 | ₩65,661 | ₩66,237 | ₩65,031 | ₩65,594 | -0.10% | 6.1천 |
|---|
| 2026.02.24 | ₩65,326 | ₩66,130 | ₩65,125 | ₩65,246 | -0.12% | 6.9천 |
|---|
| 2026.02.23 | ₩65,661 | ₩66,653 | ₩65,004 | ₩65,326 | -0.51% | 1.2만 |
|---|
| 2026.02.20 | ₩65,353 | ₩66,612 | ₩64,830 | ₩65,956 | +0.92% | 9.1천 |
|---|
| 2026.02.19 | ₩64,723 | ₩65,299 | ₩64,656 | ₩65,299 | +0.89% | 7천 |
|---|
| 2026.02.18 | ₩64,254 | ₩65,152 | ₩64,254 | ₩64,830 | +0.90% | 8.2천 |
|---|
| 2026.02.17 | ₩65,205 | ₩65,433 | ₩63,946 | ₩64,147 | -1.62% | 1.1만 |
|---|
| 2026.02.13 | ₩64,790 | ₩66,331 | ₩64,790 | ₩65,246 | +0.70% | 9.4천 |
|---|
| 2026.02.12 | ₩64,656 | ₩65,849 | ₩64,174 | ₩65,246 | +0.91% | 1.9만 |
|---|
| 2026.02.11 | ₩64,428 | ₩64,723 | ₩64,241 | ₩64,629 | +0.31% | 6.6천 |
|---|
| 2026.02.10 | ₩64,589 | ₩64,589 | ₩63,584 | ₩64,388 | -0.31% | 5.5천 |
|---|
| 2026.02.09 | ₩64,066 | ₩64,736 | ₩63,584 | ₩64,468 | +0.63% | 1.9만 |
|---|
| 2026.02.06 | ₩64,120 | ₩64,964 | ₩64,120 | ₩64,120 | 0.00% | 2.2천 |
|---|
| 2026.02.05 | ₩65,527 | ₩66,197 | ₩63,718 | ₩63,772 | -2.68% | 3.2만 |
|---|
| 2026.02.04 | ₩66,170 | ₩66,612 | ₩65,581 | ₩65,983 | -0.28% | 1.3만 |
|---|
| 2026.02.03 | ₩65,688 | ₩67,001 | ₩65,661 | ₩66,130 | +0.67% | 1.2만 |
|---|
| 2026.02.02 | ₩65,179 | ₩65,808 | ₩64,763 | ₩65,808 | +0.97% | 1만 |
|---|
| 2026.01.30 | ₩65,313 | ₩65,420 | ₩63,919 | ₩65,380 | +0.10% | 1.2만 |
|---|
| 2026.01.29 | ₩65,125 | ₩65,125 | ₩63,932 | ₩64,844 | -0.43% | 2.9만 |
|---|
| 2026.01.28 | ₩64,133 | ₩64,978 | ₩64,133 | ₩64,790 | +1.02% | 2.9천 |
|---|
| 2026.01.27 | ₩64,214 | ₩64,750 | ₩64,160 | ₩64,643 | +0.67% | 8.7천 |
|---|
| 2026.01.26 | ₩64,924 | ₩64,924 | ₩64,187 | ₩64,388 | -0.83% | 1.2만 |
|---|
| 2026.01.23 | ₩64,375 | ₩64,482 | ₩63,530 | ₩64,200 | -0.27% | 1.1만 |
|---|
| 2026.01.22 | ₩63,249 | ₩64,455 | ₩63,249 | ₩64,401 | +1.82% | 1.5만 |
|---|
| 2026.01.21 | ₩62,606 | ₩64,214 | ₩62,606 | ₩63,396 | +1.26% | 8.1천 |
|---|
| 2026.01.20 | ₩63,370 | ₩64,455 | ₩62,324 | ₩63,008 | -0.57% | 2만 |
|---|
| 2026.01.16 | ₩64,361 | ₩64,669 | ₩63,678 | ₩64,026 | -0.52% | 1.1만 |
|---|
| 2026.01.15 | ₩64,026 | ₩64,509 | ₩64,026 | ₩64,388 | +0.57% | 6.3천 |
|---|
| 2026.01.14 | ₩64,750 | ₩65,004 | ₩64,375 | ₩64,388 | -0.56% | 9.1천 |
|---|
| 2026.01.13 | ₩64,348 | ₩64,924 | ₩64,254 | ₩64,777 | +0.67% | 9.8천 |
|---|
| 2026.01.12 | ₩64,442 | ₩64,442 | ₩63,718 | ₩64,321 | -0.19% | 5.7천 |
|---|
| 2026.01.09 | ₩63,892 | ₩64,723 | ₩63,356 | ₩64,495 | +0.94% | 1.9만 |
|---|
| 2026.01.08 | ₩63,021 | ₩64,294 | ₩63,021 | ₩63,329 | +0.49% | 1.2만 |
|---|
| 2026.01.07 | ₩64,361 | ₩64,361 | ₩62,686 | ₩63,035 | -2.06% | 2만 |
|---|
| 2026.01.06 | ₩62,110 | ₩63,651 | ₩61,896 | ₩62,820 | +1.14% | 2.8만 |
|---|
| 2026.01.05 | ₩62,512 | ₩63,423 | ₩62,030 | ₩62,619 | +0.17% | 1.3만 |
|---|
| 2026.01.02 | ₩61,668 | ₩62,311 | ₩61,641 | ₩62,284 | +1.00% | 2.1만 |
|---|
| 2025.12.31 | ₩63,115 | ₩63,986 | ₩61,118 | ₩61,319 | -2.85% | 3.1만 |
|---|
| 2025.12.30 | ₩63,906 | ₩63,906 | ₩63,008 | ₩63,262 | -1.01% | 1.3만 |
|---|
| 2025.12.29 | ₩62,753 | ₩63,986 | ₩62,753 | ₩63,410 | +1.05% | 5.7천 |
|---|
| 2025.12.26 | ₩63,115 | ₩63,544 | ₩62,981 | ₩63,169 | +0.08% | 2.8천 |
|---|
| 2025.12.24 | ₩63,785 | ₩64,053 | ₩63,061 | ₩63,075 | -1.11% | 3.5천 |
|---|
| 2025.12.23 | ₩63,236 | ₩63,973 | ₩63,236 | ₩63,785 | +0.87% | 4.1천 |
|---|
| 2025.12.22 | ₩62,954 | ₩63,919 | ₩62,954 | ₩62,981 | +0.04% | 7.4천 |
|---|
| 2025.12.19 | ₩62,003 | ₩63,450 | ₩62,003 | ₩63,450 | +2.33% | 1.3만 |
|---|
| 2025.12.18 | ₩61,695 | ₩62,767 | ₩61,695 | ₩61,829 | +0.22% | 9천 |
|---|
| 2025.12.17 | ₩61,172 | ₩62,123 | ₩61,172 | ₩61,762 | +0.96% | 1.1만 |
|---|
| 2025.12.16 | ₩61,748 | ₩61,869 | ₩61,440 | ₩61,829 | +0.13% | 9.6천 |
|---|
| 2025.12.15 | ₩63,946 | ₩64,321 | ₩61,628 | ₩61,668 | -3.56% | 4.2만 |
|---|
| 2025.12.12 | ₩63,879 | ₩64,348 | ₩63,249 | ₩63,303 | -0.90% | 4.4천 |
|---|
| 2025.12.11 | ₩64,509 | ₩65,031 | ₩63,182 | ₩63,731 | -1.20% | 2.3만 |
|---|
| 2025.12.10 | ₩64,857 | ₩64,991 | ₩63,651 | ₩64,991 | +0.21% | 1만 |
|---|
| 2025.12.09 | ₩63,450 | ₩64,656 | ₩63,450 | ₩64,361 | +1.44% | 6.9천 |
|---|
| 2025.12.08 | ₩62,981 | ₩64,214 | ₩62,311 | ₩63,879 | +1.43% | 2.3만 |
|---|
| 2025.12.05 | ₩64,294 | ₩64,937 | ₩63,021 | ₩63,021 | -1.98% | 1.3만 |
|---|
| 2025.12.04 | ₩65,259 | ₩65,259 | ₩63,651 | ₩63,678 | -2.42% | 7천 |
|---|
| 2025.12.03 | ₩64,683 | ₩67,550 | ₩64,589 | ₩65,259 | +0.89% | 2만 |
|---|
| 2025.12.02 | ₩65,112 | ₩65,152 | ₩64,656 | ₩65,031 | -0.12% | 1.1만 |
|---|
| 2025.12.01 | ₩65,125 | ₩65,192 | ₩64,321 | ₩65,112 | -0.02% | 1.1만 |
|---|
| 2025.11.28 | ₩65,473 | ₩66,612 | ₩64,468 | ₩65,313 | -0.25% | 1.1만 |
|---|
| 2025.11.26 | ₩63,262 | ₩63,946 | ₩61,936 | ₩63,946 | +1.08% | 8.8천 |
|---|
| 2025.11.25 | ₩62,525 | ₩63,383 | ₩62,445 | ₩62,994 | +0.75% | 1.1만 |
|---|
| 2025.11.24 | ₩62,405 | ₩63,504 | ₩62,043 | ₩62,566 | +0.26% | 7천 |
|---|
| 2025.11.21 | ₩60,743 | ₩62,847 | ₩60,743 | ₩62,499 | +2.89% | 1.4만 |
|---|
| 2025.11.20 | ₩61,051 | ₩62,150 | ₩60,703 | ₩61,011 | -0.07% | 3.8천 |
|---|
| 2025.11.19 | ₩62,177 | ₩62,177 | ₩61,212 | ₩61,400 | -1.25% | 3.6천 |
|---|
| 2025.11.18 | ₩60,971 | ₩61,775 | ₩60,381 | ₩61,065 | +0.15% | 5천 |
|---|
| 2025.11.17 | ₩60,596 | ₩61,534 | ₩60,556 | ₩60,596 | 0.00% | 7.4천 |
|---|
| 2025.11.14 | ₩61,172 | ₩61,574 | ₩60,582 | ₩61,011 | -0.26% | 7.7천 |
|---|
| 2025.11.13 | ₩61,440 | ₩61,587 | ₩60,770 | ₩60,837 | -0.98% | 9.4천 |
|---|
| 2025.11.12 | ₩62,110 | ₩62,110 | ₩61,145 | ₩61,413 | -1.12% | 5.7천 |
|---|
| 2025.11.11 | ₩61,252 | ₩62,271 | ₩60,917 | ₩61,051 | -0.33% | 7.7천 |
|---|
| 2025.11.10 | ₩60,877 | ₩61,440 | ₩60,877 | ₩61,226 | +0.57% | 3.5천 |
|---|
| 2025.11.07 | ₩61,051 | ₩61,547 | ₩60,783 | ₩60,783 | -0.44% | 3천 |
|---|
| 2025.11.06 | ₩60,797 | ₩61,547 | ₩60,797 | ₩61,333 | +0.88% | 2천 |
|---|
| 2025.11.05 | ₩60,998 | ₩61,654 | ₩60,569 | ₩60,797 | -0.33% | 1.4만 |
|---|
| 2025.11.04 | ₩61,306 | ₩61,641 | ₩61,306 | ₩61,507 | +0.33% | 8.3천 |
|---|
| 2025.11.03 | ₩60,984 | ₩61,534 | ₩60,435 | ₩61,467 | +0.79% | 1.3만 |
|---|
| 2025.10.31 | ₩61,641 | ₩61,641 | ₩60,314 | ₩61,092 | -0.89% | 8.5천 |
|---|
| 2025.10.30 | ₩60,422 | ₩60,971 | ₩60,288 | ₩60,770 | +0.58% | 1.4만 |
|---|
| 2025.10.29 | ₩61,038 | ₩61,185 | ₩60,663 | ₩60,690 | -0.57% | 1.4만 |
|---|
| 2025.10.28 | ₩61,172 | ₩61,185 | ₩60,716 | ₩60,743 | -0.70% | 6.4천 |
|---|
| 2025.10.27 | ₩61,641 | ₩61,641 | ₩60,247 | ₩61,185 | -0.74% | 7.5천 |
|---|
| 2025.10.24 | ₩61,105 | ₩61,628 | ₩60,663 | ₩61,145 | +0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩60,288 | ₩60,904 | ₩60,288 | ₩60,837 | +0.91% | 9.5천 |
|---|
| 2025.10.22 | ₩60,703 | ₩60,703 | ₩60,167 | ₩60,542 | -0.26% | 7.2천 |
|---|
| 2025.10.21 | ₩60,998 | ₩60,998 | ₩60,435 | ₩60,690 | -0.51% | 1.9만 |
|---|
| 2025.10.20 | ₩60,529 | ₩61,051 | ₩60,529 | ₩60,757 | +0.38% | 4.3천 |
|---|
| 2025.10.17 | ₩60,810 | ₩60,877 | ₩60,127 | ₩60,408 | -0.66% | 5.1천 |
|---|
| 2025.10.16 | ₩60,502 | ₩61,105 | ₩60,127 | ₩61,078 | +0.95% | 5.4천 |
|---|
| 2025.10.15 | ₩61,453 | ₩61,614 | ₩60,422 | ₩60,422 | -1.68% | 5천 |
|---|
| 2025.10.14 | ₩61,346 | ₩61,708 | ₩60,247 | ₩60,341 | -1.64% | 1.3만 |
|---|
| 2025.10.13 | ₩61,695 | ₩61,695 | ₩60,100 | ₩61,159 | -0.87% | 5.6천 |
|---|
| 2025.10.10 | ₩60,690 | ₩61,440 | ₩60,234 | ₩60,757 | +0.11% | 8.2천 |
|---|