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 | ₩60,401 | ₩62,125 | ₩60,307 | ₩60,802 | +0.66% | 7.6천 |
| 2026.10.08 | ₩60,120 | ₩60,508 | ₩60,093 | ₩60,307 | +0.31% | 6.2천 |
| 2026.10.07 | ₩64,009 | ₩64,009 | ₩60,134 | ₩60,441 | -5.57% | 1.7만 |
| 2026.10.06 | ₩61,430 | ₩61,430 | ₩59,532 | ₩60,147 | -2.09% | 7.1천 |
| 2026.10.05 | ₩60,401 | ₩60,548 | ₩59,465 | ₩60,080 | -0.53% | 1만 |
| 2026.10.02 | ₩60,107 | ₩61,416 | ₩60,013 | ₩60,067 | -0.07% | 8.2천 |
| 2026.10.01 | ₩60,668 | ₩60,668 | ₩59,920 | ₩60,093 | -0.95% | 1.1만 |
| 2026.09.30 | ₩60,868 | ₩61,924 | ₩60,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,708 |
| -0.26% |
| 8.6천 |
| 2026.09.29 | ₩60,534 | ₩60,534 | ₩59,599 | ₩60,454 | -0.13% | 9.9천 |
|---|
| 2026.09.28 | ₩60,615 | ₩61,737 | ₩60,468 | ₩60,468 | -0.24% | 1.9천 |
|---|
| 2026.09.25 | ₩60,802 | ₩60,975 | ₩60,294 | ₩60,668 | -0.22% | 1만 |
|---|
| 2026.09.24 | ₩61,109 | ₩61,109 | ₩60,548 | ₩60,681 | -0.70% | 5.2천 |
|---|
| 2026.09.23 | ₩60,735 | ₩62,245 | ₩60,548 | ₩60,949 | +0.35% | 5.3천 |
|---|
| 2026.09.22 | ₩61,363 | ₩61,871 | ₩60,695 | ₩60,935 | -0.70% | 4.1천 |
|---|
| 2026.09.21 | ₩60,588 | ₩61,791 | ₩60,574 | ₩61,590 | +1.65% | 6.5천 |
|---|
| 2026.09.18 | ₩61,109 | ₩61,390 | ₩60,548 | ₩60,561 | -0.90% | 1.1만 |
|---|
| 2026.09.17 | ₩61,122 | ₩61,269 | ₩60,681 | ₩61,069 | -0.09% | 5.4천 |
|---|
| 2026.09.16 | ₩61,617 | ₩62,672 | ₩61,029 | ₩61,029 | -0.95% | 1만 |
|---|
| 2026.09.15 | ₩62,178 | ₩62,459 | ₩61,470 | ₩61,550 | -1.01% | 3.8천 |
|---|
| 2026.09.14 | ₩61,470 | ₩62,405 | ₩61,470 | ₩61,684 | +0.35% | 3만 |
|---|
| 2026.09.11 | ₩61,897 | ₩62,231 | ₩61,523 | ₩62,218 | +0.52% | 4.7천 |
|---|
| 2026.09.10 | ₩61,951 | ₩61,951 | ₩61,283 | ₩61,804 | -0.24% | 5.9천 |
|---|
| 2026.09.09 | ₩62,138 | ₩62,539 | ₩61,523 | ₩61,523 | -0.99% | 8.4천 |
|---|
| 2026.09.08 | ₩62,138 | ₩62,138 | ₩60,962 | ₩61,443 | -1.12% | 8천 |
|---|
| 2026.09.04 | ₩62,058 | ₩62,098 | ₩61,136 | ₩62,098 | +0.06% | 2.1천 |
|---|
| 2026.09.03 | ₩61,804 | ₩62,138 | ₩61,336 | ₩62,058 | +0.41% | 1.3만 |
|---|
| 2026.09.02 | ₩63,113 | ₩63,728 | ₩61,684 | ₩62,031 | -1.72% | 2.7만 |
|---|
| 2026.09.01 | ₩62,779 | ₩62,953 | ₩62,044 | ₩62,272 | -0.81% | 3.5만 |
|---|
| 2026.08.31 | ₩62,900 | ₩63,073 | ₩62,111 | ₩62,819 | -0.13% | 1.7만 |
|---|
| 2026.08.28 | ₩62,058 | ₩62,806 | ₩61,857 | ₩62,806 | +1.21% | 1.1만 |
|---|
| 2026.08.27 | ₩61,951 | ₩62,459 | ₩61,871 | ₩62,205 | +0.41% | 1.1만 |
|---|
| 2026.08.26 | ₩62,205 | ₩62,472 | ₩61,911 | ₩62,272 | +0.11% | 8.2천 |
|---|
| 2026.08.25 | ₩62,365 | ₩62,806 | ₩62,138 | ₩62,499 | +0.21% | 1만 |
|---|
| 2026.08.24 | ₩61,884 | ₩62,926 | ₩61,804 | ₩62,365 | +0.78% | 1.6만 |
|---|
| 2026.08.21 | ₩62,726 | ₩62,726 | ₩61,710 | ₩62,566 | -0.26% | 3.7천 |
|---|
| 2026.08.20 | ₩62,445 | ₩62,806 | ₩61,857 | ₩61,857 | -0.94% | 5.6천 |
|---|
| 2026.08.19 | ₩61,791 | ₩62,552 | ₩61,791 | ₩62,432 | +1.04% | 4.9천 |
|---|
| 2026.08.18 | ₩61,724 | ₩62,552 | ₩61,724 | ₩62,312 | +0.95% | 1.4만 |
|---|
| 2026.08.17 | ₩61,938 | ₩62,138 | ₩61,737 | ₩62,125 | +0.30% | 8.1천 |
|---|
| 2026.08.14 | ₩62,138 | ₩62,138 | ₩61,737 | ₩62,044 | -0.15% | 4.7천 |
|---|
| 2026.08.13 | ₩62,165 | ₩62,566 | ₩61,550 | ₩62,285 | +0.19% | 7천 |
|---|
| 2026.08.12 | ₩62,806 | ₩62,806 | ₩61,884 | ₩62,632 | -0.28% | 1.3만 |
|---|
| 2026.08.11 | ₩62,539 | ₩62,739 | ₩62,138 | ₩62,231 | -0.49% | 6.3천 |
|---|
| 2026.08.10 | ₩62,646 | ₩62,646 | ₩61,764 | ₩62,258 | -0.62% | 1.4만 |
|---|
| 2026.08.07 | ₩62,205 | ₩62,806 | ₩62,138 | ₩62,525 | +0.52% | 7.6천 |
|---|
| 2026.08.06 | ₩61,924 | ₩62,672 | ₩61,924 | ₩62,245 | +0.52% | 8천 |
|---|
| 2026.08.05 | ₩62,365 | ₩62,766 | ₩61,109 | ₩62,245 | -0.19% | 1.5만 |
|---|
| 2026.08.04 | ₩62,753 | ₩62,766 | ₩62,352 | ₩62,352 | -0.64% | 1.1만 |
|---|
| 2026.08.03 | ₩62,044 | ₩62,806 | ₩62,044 | ₩62,793 | +1.21% | 8천 |
|---|
| 2026.07.31 | ₩61,737 | ₩62,512 | ₩60,468 | ₩62,245 | +0.82% | 1.7만 |
|---|
| 2026.07.30 | ₩61,216 | ₩61,403 | ₩60,668 | ₩61,403 | +0.31% | 6.4천 |
|---|
| 2026.07.29 | ₩60,655 | ₩61,296 | ₩60,468 | ₩60,909 | +0.42% | 8.1천 |
|---|
| 2026.07.28 | ₩60,187 | ₩61,216 | ₩60,174 | ₩60,454 | +0.44% | 4.5천 |
|---|
| 2026.07.27 | ₩60,534 | ₩60,534 | ₩59,693 | ₩60,160 | -0.62% | 1.2만 |
|---|
| 2026.07.24 | ₩60,134 | ₩60,134 | ₩59,626 | ₩59,987 | -0.24% | 8.7천 |
|---|
| 2026.07.23 | ₩60,521 | ₩60,521 | ₩59,626 | ₩59,666 | -1.41% | 9.3천 |
|---|
| 2026.07.22 | ₩60,802 | ₩61,269 | ₩60,561 | ₩60,628 | -0.29% | 6.5천 |
|---|
| 2026.07.21 | ₩60,989 | ₩62,071 | ₩60,895 | ₩61,363 | +0.61% | 7.6천 |
|---|
| 2026.07.20 | ₩60,895 | ₩62,084 | ₩60,628 | ₩61,256 | +0.59% | 1만 |
|---|
| 2026.07.17 | ₩61,403 | ₩62,539 | ₩60,561 | ₩60,561 | -1.37% | 1.9만 |
|---|
| 2026.07.16 | ₩61,750 | ₩62,298 | ₩60,748 | ₩61,844 | +0.15% | 4.4천 |
|---|
| 2026.07.15 | ₩61,069 | ₩62,111 | ₩60,695 | ₩62,111 | +1.71% | 9.4천 |
|---|
| 2026.07.14 | ₩61,483 | ₩61,483 | ₩60,574 | ₩61,430 | -0.09% | 2.5만 |
|---|
| 2026.07.13 | ₩61,603 | ₩61,938 | ₩60,481 | ₩61,149 | -0.74% | 1.2만 |
|---|
| 2026.07.10 | ₩62,044 | ₩62,044 | ₩61,403 | ₩61,403 | -1.03% | 8.8천 |
|---|
| 2026.07.09 | ₩61,777 | ₩62,125 | ₩61,096 | ₩61,149 | -1.02% | 4천 |
|---|
| 2026.07.08 | ₩61,577 | ₩62,312 | ₩61,056 | ₩61,777 | +0.33% | 1.2만 |
|---|
| 2026.07.07 | ₩62,245 | ₩62,405 | ₩61,737 | ₩61,764 | -0.77% | 3.4천 |
|---|
| 2026.07.06 | ₩62,245 | ₩62,419 | ₩62,245 | ₩62,378 | +0.21% | 6.1천 |
|---|
| 2026.07.02 | ₩61,777 | ₩62,325 | ₩60,548 | ₩62,245 | +0.76% | 7.2천 |
|---|
| 2026.07.01 | ₩61,069 | ₩62,111 | ₩60,989 | ₩61,831 | +1.25% | 1.6만 |
|---|
| 2026.06.30 | ₩61,470 | ₩61,470 | ₩59,906 | ₩61,430 | -0.07% | 8.8천 |
|---|
| 2026.06.29 | ₩60,134 | ₩60,975 | ₩60,134 | ₩60,868 | +1.22% | 3.4만 |
|---|
| 2026.06.26 | ₩60,534 | ₩60,534 | ₩59,906 | ₩60,000 | -0.88% | 4.6천 |
|---|
| 2026.06.25 | ₩59,973 | ₩60,788 | ₩59,973 | ₩60,147 | +0.29% | 1.3만 |
|---|
| 2026.06.24 | ₩60,401 | ₩60,775 | ₩59,519 | ₩59,920 | -0.80% | 1.2만 |
|---|
| 2026.06.23 | ₩59,733 | ₩60,187 | ₩59,519 | ₩60,013 | +0.47% | 2.1만 |
|---|
| 2026.06.22 | ₩60,334 | ₩60,922 | ₩59,612 | ₩59,612 | -1.20% | 1.5만 |
|---|
| 2026.06.18 | ₩60,655 | ₩61,122 | ₩60,334 | ₩60,628 | -0.04% | 1.4만 |
|---|
| 2026.06.17 | ₩61,470 | ₩61,470 | ₩60,307 | ₩60,307 | -1.89% | 1.1만 |
|---|
| 2026.06.16 | ₩61,470 | ₩61,470 | ₩59,693 | ₩61,363 | -0.17% | 1만 |
|---|
| 2026.06.15 | ₩60,735 | ₩61,470 | ₩60,160 | ₩61,470 | +1.21% | 1.3만 |
|---|
| 2026.06.12 | ₩60,695 | ₩60,775 | ₩60,080 | ₩60,468 | -0.37% | 9.8천 |
|---|
| 2026.06.11 | ₩60,561 | ₩61,069 | ₩59,853 | ₩60,882 | +0.53% | 1.2만 |
|---|
| 2026.06.10 | ₩60,427 | ₩61,069 | ₩59,960 | ₩60,695 | +0.44% | 1만 |
|---|
| 2026.06.09 | ₩60,254 | ₩60,588 | ₩59,840 | ₩60,387 | +0.22% | 6천 |
|---|
| 2026.06.08 | ₩60,735 | ₩60,788 | ₩60,134 | ₩60,240 | -0.81% | 7.5천 |
|---|
| 2026.06.05 | ₩61,497 | ₩61,510 | ₩60,147 | ₩60,735 | -1.24% | 7.2천 |
|---|
| 2026.06.04 | ₩60,628 | ₩61,510 | ₩60,468 | ₩60,922 | +0.48% | 4.6천 |
|---|
| 2026.06.03 | ₩60,989 | ₩61,376 | ₩60,588 | ₩60,601 | -0.64% | 5.5천 |
|---|
| 2026.06.02 | ₩60,922 | ₩61,577 | ₩60,695 | ₩61,283 | +0.59% | 9.6천 |
|---|
| 2026.06.01 | ₩61,844 | ₩61,844 | ₩60,668 | ₩60,695 | -1.86% | 1.9만 |
|---|
| 2026.05.29 | ₩60,775 | ₩61,710 | ₩60,775 | ₩61,176 | +0.66% | 1.5만 |
|---|
| 2026.05.28 | ₩60,227 | ₩61,750 | ₩60,227 | ₩60,681 | +0.75% | 1.4만 |
|---|
| 2026.05.27 | ₩60,668 | ₩60,668 | ₩60,227 | ₩60,227 | -0.73% | 6.8천 |
|---|
| 2026.05.26 | ₩60,494 | ₩60,574 | ₩60,000 | ₩60,334 | -0.27% | 7.5천 |
|---|
| 2026.05.22 | ₩60,147 | ₩60,922 | ₩60,147 | ₩60,334 | +0.31% | 1.9만 |
|---|
| 2026.05.21 | ₩60,361 | ₩60,922 | ₩59,946 | ₩60,628 | +0.44% | 6.3천 |
|---|
| 2026.05.20 | ₩60,067 | ₩60,922 | ₩59,799 | ₩60,347 | +0.47% | 1.2만 |
|---|
| 2026.05.19 | ₩60,200 | ₩60,922 | ₩59,893 | ₩60,080 | -0.20% | 1.1만 |
|---|
| 2026.05.18 | ₩60,427 | ₩61,096 | ₩60,000 | ₩60,160 | -0.44% | 2.2만 |
|---|
| 2026.05.15 | ₩60,868 | ₩60,868 | ₩60,534 | ₩60,655 | -0.35% | 8천 |
|---|
| 2026.05.14 | ₩61,256 | ₩61,831 | ₩60,828 | ₩61,096 | -0.26% | 2.1만 |
|---|
| 2026.05.13 | ₩61,871 | ₩62,004 | ₩61,430 | ₩61,804 | -0.11% | 4.3천 |
|---|
| 2026.05.12 | ₩61,857 | ₩61,857 | ₩61,416 | ₩61,617 | -0.39% | 1.6만 |
|---|
| 2026.05.11 | ₩61,871 | ₩62,485 | ₩61,470 | ₩61,978 | +0.17% | 1.9만 |
|---|
| 2026.05.08 | ₩62,098 | ₩62,552 | ₩61,764 | ₩62,138 | +0.06% | 1.2만 |
|---|
| 2026.05.07 | ₩62,138 | ₩62,138 | ₩61,804 | ₩62,071 | -0.11% | 1.7만 |
|---|
| 2026.05.06 | ₩62,245 | ₩62,539 | ₩61,684 | ₩62,071 | -0.28% | 2.2만 |
|---|
| 2026.05.05 | ₩61,884 | ₩62,686 | ₩61,791 | ₩62,191 | +0.50% | 8.3천 |
|---|
| 2026.05.04 | ₩62,325 | ₩62,779 | ₩61,938 | ₩62,084 | -0.39% | 4.8천 |
|---|
| 2026.05.01 | ₩61,670 | ₩63,568 | ₩61,670 | ₩62,071 | +0.65% | 1.5만 |
|---|
| 2026.04.30 | ₩61,670 | ₩62,886 | ₩61,537 | ₩62,151 | +0.78% | 4.1만 |
|---|
| 2026.04.29 | ₩60,601 | ₩61,577 | ₩60,601 | ₩61,430 | +1.37% | 1.4만 |
|---|
| 2026.04.28 | ₩60,828 | ₩61,390 | ₩60,441 | ₩61,216 | +0.64% | 2.2만 |
|---|
| 2026.04.27 | ₩61,096 | ₩61,456 | ₩60,668 | ₩61,203 | +0.17% | 1.8만 |
|---|
| 2026.04.24 | ₩61,804 | ₩61,938 | ₩61,269 | ₩61,563 | -0.39% | 1.2만 |
|---|
| 2026.04.23 | ₩62,031 | ₩62,312 | ₩61,416 | ₩61,844 | -0.30% | 5.6천 |
|---|
| 2026.04.22 | ₩63,341 | ₩63,341 | ₩61,737 | ₩61,951 | -2.19% | 7.3천 |
|---|
| 2026.04.21 | ₩62,459 | ₩62,459 | ₩61,684 | ₩62,325 | -0.21% | 9.8천 |
|---|
| 2026.04.20 | ₩62,018 | ₩62,579 | ₩60,655 | ₩61,871 | -0.24% | 7.4천 |
|---|
| 2026.04.17 | ₩62,018 | ₩63,274 | ₩61,871 | ₩62,165 | +0.24% | 4.4천 |
|---|
| 2026.04.16 | ₩62,138 | ₩62,138 | ₩61,657 | ₩61,871 | -0.43% | 8.8천 |
|---|
| 2026.04.15 | ₩63,007 | ₩63,554 | ₩61,617 | ₩62,138 | -1.38% | 9천 |
|---|
| 2026.04.14 | ₩61,871 | ₩63,541 | ₩61,216 | ₩62,191 | +0.52% | 3.6만 |
|---|
| 2026.04.13 | ₩61,590 | ₩61,724 | ₩60,909 | ₩61,684 | +0.15% | 1.8만 |
|---|
| 2026.04.10 | ₩60,828 | ₩61,670 | ₩60,441 | ₩61,122 | +0.48% | 2.4만 |
|---|
| 2026.04.09 | ₩60,561 | ₩61,737 | ₩60,521 | ₩61,283 | +1.19% | 2만 |
|---|
| 2026.04.08 | ₩61,015 | ₩61,309 | ₩60,414 | ₩60,615 | -0.66% | 1.6만 |
|---|
| 2026.04.07 | ₩60,134 | ₩60,494 | ₩59,345 | ₩59,933 | -0.33% | 1.5만 |
|---|
| 2026.04.06 | ₩60,040 | ₩61,176 | ₩59,064 | ₩59,893 | -0.24% | 4.5만 |
|---|
| 2026.04.02 | ₩61,603 | ₩63,207 | ₩60,013 | ₩60,708 | -1.45% | 6.9천 |
|---|
| 2026.04.01 | ₩62,860 | ₩62,860 | ₩60,307 | ₩61,563 | -2.06% | 1.7만 |
|---|
| 2026.03.31 | ₩60,655 | ₩62,940 | ₩59,572 | ₩61,897 | +2.05% | 1.6만 |
|---|
| 2026.03.30 | ₩59,559 | ₩60,160 | ₩59,519 | ₩59,586 | +0.04% | 8.7천 |
|---|
| 2026.03.27 | ₩59,853 | ₩60,521 | ₩59,465 | ₩59,465 | -0.65% | 5.8천 |
|---|
| 2026.03.26 | ₩60,267 | ₩61,777 | ₩59,853 | ₩59,933 | -0.55% | 1만 |
|---|
| 2026.03.25 | ₩60,214 | ₩63,862 | ₩60,134 | ₩61,109 | +1.49% | 8.5천 |
|---|
| 2026.03.24 | ₩60,134 | ₩60,561 | ₩59,853 | ₩60,067 | -0.11% | 1.5만 |
|---|
| 2026.03.23 | ₩61,069 | ₩62,231 | ₩59,933 | ₩60,735 | -0.55% | 1.1만 |
|---|
| 2026.03.20 | ₩61,136 | ₩62,165 | ₩59,866 | ₩60,000 | -1.86% | 1.1만 |
|---|
| 2026.03.19 | ₩61,657 | ₩63,033 | ₩61,176 | ₩61,176 | -0.78% | 5.1천 |
|---|
| 2026.03.18 | ₩62,726 | ₩63,514 | ₩61,724 | ₩61,777 | -1.51% | 8.5천 |
|---|
| 2026.03.17 | ₩62,686 | ₩64,557 | ₩62,272 | ₩62,766 | +0.13% | 4.5천 |
|---|
| 2026.03.16 | ₩61,871 | ₩63,154 | ₩61,804 | ₩62,699 | +1.34% | 1.4만 |
|---|
| 2026.03.13 | ₩61,791 | ₩64,637 | ₩61,791 | ₩61,871 | +0.13% | 5.8천 |
|---|
| 2026.03.12 | ₩63,047 | ₩63,047 | ₩62,138 | ₩62,258 | -1.25% | 1.3만 |
|---|
| 2026.03.11 | ₩63,060 | ₩63,595 | ₩62,419 | ₩62,459 | -0.95% | 1만 |
|---|
| 2026.03.10 | ₩62,806 | ₩63,835 | ₩62,392 | ₩62,913 | +0.17% | 1.2만 |
|---|
| 2026.03.09 | ₩64,196 | ₩64,196 | ₩62,432 | ₩62,806 | -2.16% | 9천 |
|---|
| 2026.03.06 | ₩62,806 | ₩63,488 | ₩61,376 | ₩63,154 | +0.55% | 2.8만 |
|---|
| 2026.03.05 | ₩64,062 | ₩65,318 | ₩62,873 | ₩62,966 | -1.71% | 4.5천 |
|---|
| 2026.03.04 | ₩63,701 | ₩64,503 | ₩63,113 | ₩63,929 | +0.36% | 2.2만 |
|---|
| 2026.03.03 | ₩65,051 | ₩65,051 | ₩62,806 | ₩63,220 | -2.81% | 1.7만 |
|---|
| 2026.03.02 | ₩64,009 | ₩64,730 | ₩63,889 | ₩64,062 | +0.08% | 1.2만 |
|---|
| 2026.02.27 | ₩65,064 | ₩65,064 | ₩64,129 | ₩64,450 | -0.94% | 1.4만 |
|---|
| 2026.02.26 | ₩66,107 | ₩66,147 | ₩63,755 | ₩64,329 | -2.69% | 4.4만 |
|---|
| 2026.02.25 | ₩65,479 | ₩66,053 | ₩64,851 | ₩65,412 | -0.10% | 6.1천 |
|---|
| 2026.02.24 | ₩65,145 | ₩65,946 | ₩64,944 | ₩65,064 | -0.12% | 6.9천 |
|---|
| 2026.02.23 | ₩65,479 | ₩66,468 | ₩64,824 | ₩65,145 | -0.51% | 1.2만 |
|---|
| 2026.02.20 | ₩65,171 | ₩66,427 | ₩64,650 | ₩65,773 | +0.92% | 9.1천 |
|---|
| 2026.02.19 | ₩64,543 | ₩65,118 | ₩64,476 | ₩65,118 | +0.89% | 7천 |
|---|
| 2026.02.18 | ₩64,076 | ₩64,971 | ₩64,076 | ₩64,650 | +0.90% | 8.2천 |
|---|
| 2026.02.17 | ₩65,024 | ₩65,252 | ₩63,768 | ₩63,969 | -1.62% | 1.1만 |
|---|
| 2026.02.13 | ₩64,610 | ₩66,147 | ₩64,610 | ₩65,064 | +0.70% | 9.4천 |
|---|
| 2026.02.12 | ₩64,476 | ₩65,666 | ₩63,995 | ₩65,064 | +0.91% | 1.9만 |
|---|
| 2026.02.11 | ₩64,249 | ₩64,543 | ₩64,062 | ₩64,450 | +0.31% | 6.6천 |
|---|
| 2026.02.10 | ₩64,410 | ₩64,410 | ₩63,407 | ₩64,209 | -0.31% | 5.5천 |
|---|
| 2026.02.09 | ₩63,889 | ₩64,557 | ₩63,407 | ₩64,289 | +0.63% | 1.9만 |
|---|
| 2026.02.06 | ₩63,942 | ₩64,784 | ₩63,942 | ₩63,942 | 0.00% | 2.2천 |
|---|
| 2026.02.05 | ₩65,345 | ₩66,013 | ₩63,541 | ₩63,595 | -2.68% | 3.2만 |
|---|
| 2026.02.04 | ₩65,986 | ₩66,427 | ₩65,399 | ₩65,799 | -0.28% | 1.3만 |
|---|
| 2026.02.03 | ₩65,505 | ₩66,815 | ₩65,479 | ₩65,946 | +0.67% | 1.2만 |
|---|
| 2026.02.02 | ₩64,998 | ₩65,626 | ₩64,583 | ₩65,626 | +0.97% | 1만 |
|---|
| 2026.01.30 | ₩65,131 | ₩65,238 | ₩63,742 | ₩65,198 | +0.10% | 1.2만 |
|---|
| 2026.01.29 | ₩64,944 | ₩64,944 | ₩63,755 | ₩64,664 | -0.43% | 2.9만 |
|---|
| 2026.01.28 | ₩63,955 | ₩64,797 | ₩63,955 | ₩64,610 | +1.02% | 2.9천 |
|---|
| 2026.01.27 | ₩64,035 | ₩64,570 | ₩63,982 | ₩64,463 | +0.67% | 8.7천 |
|---|
| 2026.01.26 | ₩64,744 | ₩64,744 | ₩64,009 | ₩64,209 | -0.83% | 1.2만 |
|---|
| 2026.01.23 | ₩64,196 | ₩64,303 | ₩63,354 | ₩64,022 | -0.27% | 1.1만 |
|---|
| 2026.01.22 | ₩63,073 | ₩64,276 | ₩63,073 | ₩64,223 | +1.82% | 1.5만 |
|---|
| 2026.01.21 | ₩62,432 | ₩64,035 | ₩62,432 | ₩63,220 | +1.26% | 8.1천 |
|---|
| 2026.01.20 | ₩63,194 | ₩64,276 | ₩62,151 | ₩62,833 | -0.57% | 2만 |
|---|
| 2026.01.16 | ₩64,182 | ₩64,490 | ₩63,501 | ₩63,848 | -0.52% | 1.1만 |
|---|
| 2026.01.15 | ₩63,848 | ₩64,329 | ₩63,848 | ₩64,209 | +0.57% | 6.3천 |
|---|
| 2026.01.14 | ₩64,570 | ₩64,824 | ₩64,196 | ₩64,209 | -0.56% | 9.1천 |
|---|
| 2026.01.13 | ₩64,169 | ₩64,744 | ₩64,076 | ₩64,597 | +0.67% | 9.8천 |
|---|
| 2026.01.12 | ₩64,263 | ₩64,263 | ₩63,541 | ₩64,142 | -0.19% | 5.7천 |
|---|
| 2026.01.09 | ₩63,715 | ₩64,543 | ₩63,180 | ₩64,316 | +0.94% | 1.9만 |
|---|
| 2026.01.08 | ₩62,846 | ₩64,116 | ₩62,846 | ₩63,154 | +0.49% | 1.2만 |
|---|
| 2026.01.07 | ₩64,182 | ₩64,182 | ₩62,512 | ₩62,860 | -2.06% | 2만 |
|---|
| 2026.01.06 | ₩61,938 | ₩63,474 | ₩61,724 | ₩62,646 | +1.14% | 2.8만 |
|---|
| 2026.01.05 | ₩62,338 | ₩63,247 | ₩61,857 | ₩62,445 | +0.17% | 1.3만 |
|---|
| 2026.01.02 | ₩61,497 | ₩62,138 | ₩61,470 | ₩62,111 | +1.00% | 2.1만 |
|---|
| 2025.12.31 | ₩62,940 | ₩63,808 | ₩60,949 | ₩61,149 | -2.85% | 3.1만 |
|---|
| 2025.12.30 | ₩63,728 | ₩63,728 | ₩62,833 | ₩63,087 | -1.01% | 1.3만 |
|---|
| 2025.12.29 | ₩62,579 | ₩63,808 | ₩62,579 | ₩63,234 | +1.05% | 5.7천 |
|---|
| 2025.12.26 | ₩62,940 | ₩63,367 | ₩62,806 | ₩62,993 | +0.08% | 2.8천 |
|---|
| 2025.12.24 | ₩63,608 | ₩63,875 | ₩62,886 | ₩62,900 | -1.11% | 3.5천 |
|---|
| 2025.12.23 | ₩63,060 | ₩63,795 | ₩63,060 | ₩63,608 | +0.87% | 4.1천 |
|---|
| 2025.12.22 | ₩62,779 | ₩63,742 | ₩62,779 | ₩62,806 | +0.04% | 7.4천 |
|---|
| 2025.12.19 | ₩61,831 | ₩63,274 | ₩61,831 | ₩63,274 | +2.33% | 1.3만 |
|---|
| 2025.12.18 | ₩61,523 | ₩62,592 | ₩61,523 | ₩61,657 | +0.22% | 9천 |
|---|
| 2025.12.17 | ₩61,002 | ₩61,951 | ₩61,002 | ₩61,590 | +0.96% | 1.1만 |
|---|
| 2025.12.16 | ₩61,577 | ₩61,697 | ₩61,269 | ₩61,657 | +0.13% | 9.6천 |
|---|
| 2025.12.15 | ₩63,768 | ₩64,142 | ₩61,456 | ₩61,497 | -3.56% | 4.2만 |
|---|
| 2025.12.12 | ₩63,701 | ₩64,169 | ₩63,073 | ₩63,127 | -0.90% | 4.4천 |
|---|
| 2025.12.11 | ₩64,329 | ₩64,851 | ₩63,007 | ₩63,554 | -1.20% | 2.3만 |
|---|
| 2025.12.10 | ₩64,677 | ₩64,811 | ₩63,474 | ₩64,811 | +0.21% | 1만 |
|---|
| 2025.12.09 | ₩63,274 | ₩64,476 | ₩63,274 | ₩64,182 | +1.44% | 6.9천 |
|---|
| 2025.12.08 | ₩62,806 | ₩64,035 | ₩62,138 | ₩63,701 | +1.43% | 2.3만 |
|---|
| 2025.12.05 | ₩64,116 | ₩64,757 | ₩62,846 | ₩62,846 | -1.98% | 1.3만 |
|---|
| 2025.12.04 | ₩65,078 | ₩65,078 | ₩63,474 | ₩63,501 | -2.42% | 7천 |
|---|
| 2025.12.03 | ₩64,503 | ₩67,363 | ₩64,410 | ₩65,078 | +0.89% | 2만 |
|---|
| 2025.12.02 | ₩64,931 | ₩64,971 | ₩64,476 | ₩64,851 | -0.12% | 1.1만 |
|---|
| 2025.12.01 | ₩64,944 | ₩65,011 | ₩64,142 | ₩64,931 | -0.02% | 1.1만 |
|---|
| 2025.11.28 | ₩65,292 | ₩66,427 | ₩64,289 | ₩65,131 | -0.25% | 1.1만 |
|---|
| 2025.11.26 | ₩63,087 | ₩63,768 | ₩61,764 | ₩63,768 | +1.08% | 8.8천 |
|---|
| 2025.11.25 | ₩62,352 | ₩63,207 | ₩62,272 | ₩62,819 | +0.75% | 1.1만 |
|---|
| 2025.11.24 | ₩62,231 | ₩63,327 | ₩61,871 | ₩62,392 | +0.26% | 7천 |
|---|
| 2025.11.21 | ₩60,574 | ₩62,672 | ₩60,574 | ₩62,325 | +2.89% | 1.4만 |
|---|
| 2025.11.20 | ₩60,882 | ₩61,978 | ₩60,534 | ₩60,842 | -0.07% | 3.8천 |
|---|
| 2025.11.19 | ₩62,004 | ₩62,004 | ₩61,042 | ₩61,229 | -1.25% | 3.6천 |
|---|
| 2025.11.18 | ₩60,802 | ₩61,603 | ₩60,214 | ₩60,895 | +0.15% | 5천 |
|---|
| 2025.11.17 | ₩60,427 | ₩61,363 | ₩60,387 | ₩60,427 | 0.00% | 7.4천 |
|---|
| 2025.11.14 | ₩61,002 | ₩61,403 | ₩60,414 | ₩60,842 | -0.26% | 7.7천 |
|---|
| 2025.11.13 | ₩61,269 | ₩61,416 | ₩60,601 | ₩60,668 | -0.98% | 9.4천 |
|---|
| 2025.11.12 | ₩61,938 | ₩61,938 | ₩60,975 | ₩61,243 | -1.12% | 5.7천 |
|---|
| 2025.11.11 | ₩61,082 | ₩62,098 | ₩60,748 | ₩60,882 | -0.33% | 7.7천 |
|---|
| 2025.11.10 | ₩60,708 | ₩61,269 | ₩60,708 | ₩61,056 | +0.57% | 3.5천 |
|---|
| 2025.11.07 | ₩60,882 | ₩61,376 | ₩60,615 | ₩60,615 | -0.44% | 3천 |
|---|
| 2025.11.06 | ₩60,628 | ₩61,376 | ₩60,628 | ₩61,162 | +0.88% | 2천 |
|---|
| 2025.11.05 | ₩60,828 | ₩61,483 | ₩60,401 | ₩60,628 | -0.33% | 1.4만 |
|---|
| 2025.11.04 | ₩61,136 | ₩61,470 | ₩61,136 | ₩61,336 | +0.33% | 8.3천 |
|---|
| 2025.11.03 | ₩60,815 | ₩61,363 | ₩60,267 | ₩61,296 | +0.79% | 1.3만 |
|---|
| 2025.10.31 | ₩61,470 | ₩61,470 | ₩60,147 | ₩60,922 | -0.89% | 8.5천 |
|---|
| 2025.10.30 | ₩60,254 | ₩60,802 | ₩60,120 | ₩60,601 | +0.58% | 1.4만 |
|---|
| 2025.10.29 | ₩60,868 | ₩61,015 | ₩60,494 | ₩60,521 | -0.57% | 1.4만 |
|---|
| 2025.10.28 | ₩61,002 | ₩61,015 | ₩60,548 | ₩60,574 | -0.70% | 6.4천 |
|---|
| 2025.10.27 | ₩61,470 | ₩61,470 | ₩60,080 | ₩61,015 | -0.74% | 7.5천 |
|---|
| 2025.10.24 | ₩60,935 | ₩61,456 | ₩60,494 | ₩60,975 | +0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩60,120 | ₩60,735 | ₩60,120 | ₩60,668 | +0.91% | 9.5천 |
|---|
| 2025.10.22 | ₩60,534 | ₩60,534 | ₩60,000 | ₩60,374 | -0.26% | 7.2천 |
|---|
| 2025.10.21 | ₩60,828 | ₩60,828 | ₩60,267 | ₩60,521 | -0.51% | 1.9만 |
|---|
| 2025.10.20 | ₩60,361 | ₩60,882 | ₩60,361 | ₩60,588 | +0.38% | 4.3천 |
|---|
| 2025.10.17 | ₩60,641 | ₩60,708 | ₩59,960 | ₩60,240 | -0.66% | 5.1천 |
|---|
| 2025.10.16 | ₩60,334 | ₩60,935 | ₩59,960 | ₩60,909 | +0.95% | 5.4천 |
|---|
| 2025.10.15 | ₩61,283 | ₩61,443 | ₩60,254 | ₩60,254 | -1.68% | 5천 |
|---|
| 2025.10.14 | ₩61,176 | ₩61,537 | ₩60,080 | ₩60,174 | -1.64% | 1.3만 |
|---|
| 2025.10.13 | ₩61,523 | ₩61,523 | ₩59,933 | ₩60,989 | -0.87% | 5.6천 |
|---|
| 2025.10.10 | ₩60,521 | ₩61,269 | ₩60,067 | ₩60,588 | +0.11% | 8.2천 |
|---|