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 | ₩60,370 | ₩62,093 | ₩60,277 | ₩60,771 | +0.66% | 7.6천 |
| 2026.10.08 | ₩60,090 | ₩60,477 | ₩60,063 | ₩60,277 | +0.31% | 6.2천 |
| 2026.10.07 | ₩63,976 | ₩63,976 | ₩60,103 | ₩60,410 | -5.57% | 1.7만 |
| 2026.10.06 | ₩61,398 | ₩61,398 | ₩59,502 | ₩60,116 | -2.09% | 7.1천 |
| 2026.10.05 | ₩60,370 | ₩60,517 | ₩59,435 | ₩60,049 | -0.53% | 1만 |
| 2026.10.02 | ₩60,076 | ₩61,385 | ₩59,983 | ₩60,036 | -0.07% | 8.2천 |
| 2026.10.01 | ₩60,637 | ₩60,637 | ₩59,889 | ₩60,063 | -0.95% | 1.1만 |
| 2026.09.30 | ₩60,837 | ₩61,893 | ₩60,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,677 |
| -0.26% |
| 8.6천 |
| 2026.09.29 | ₩60,504 | ₩60,504 | ₩59,569 | ₩60,423 | -0.13% | 9.9천 |
|---|
| 2026.09.28 | ₩60,584 | ₩61,706 | ₩60,437 | ₩60,437 | -0.24% | 1.9천 |
|---|
| 2026.09.25 | ₩60,771 | ₩60,944 | ₩60,263 | ₩60,637 | -0.22% | 1만 |
|---|
| 2026.09.24 | ₩61,078 | ₩61,078 | ₩60,517 | ₩60,651 | -0.70% | 5.2천 |
|---|
| 2026.09.23 | ₩60,704 | ₩62,213 | ₩60,517 | ₩60,918 | +0.35% | 5.3천 |
|---|
| 2026.09.22 | ₩61,332 | ₩61,839 | ₩60,664 | ₩60,904 | -0.70% | 4.1천 |
|---|
| 2026.09.21 | ₩60,557 | ₩61,759 | ₩60,544 | ₩61,559 | +1.65% | 6.5천 |
|---|
| 2026.09.18 | ₩61,078 | ₩61,358 | ₩60,517 | ₩60,530 | -0.90% | 1.1만 |
|---|
| 2026.09.17 | ₩61,091 | ₩61,238 | ₩60,651 | ₩61,038 | -0.09% | 5.4천 |
|---|
| 2026.09.16 | ₩61,585 | ₩62,641 | ₩60,998 | ₩60,998 | -0.95% | 1만 |
|---|
| 2026.09.15 | ₩62,146 | ₩62,427 | ₩61,439 | ₩61,519 | -1.01% | 3.8천 |
|---|
| 2026.09.14 | ₩61,439 | ₩62,373 | ₩61,439 | ₩61,652 | +0.35% | 3만 |
|---|
| 2026.09.11 | ₩61,866 | ₩62,200 | ₩61,492 | ₩62,186 | +0.52% | 4.7천 |
|---|
| 2026.09.10 | ₩61,919 | ₩61,919 | ₩61,252 | ₩61,772 | -0.24% | 5.9천 |
|---|
| 2026.09.09 | ₩62,106 | ₩62,507 | ₩61,492 | ₩61,492 | -0.99% | 8.4천 |
|---|
| 2026.09.08 | ₩62,106 | ₩62,106 | ₩60,931 | ₩61,412 | -1.12% | 8천 |
|---|
| 2026.09.04 | ₩62,026 | ₩62,066 | ₩61,105 | ₩62,066 | +0.06% | 2.1천 |
|---|
| 2026.09.03 | ₩61,772 | ₩62,106 | ₩61,305 | ₩62,026 | +0.41% | 1.3만 |
|---|
| 2026.09.02 | ₩63,081 | ₩63,696 | ₩61,652 | ₩61,999 | -1.72% | 2.7만 |
|---|
| 2026.09.01 | ₩62,747 | ₩62,921 | ₩62,013 | ₩62,240 | -0.81% | 3.5만 |
|---|
| 2026.08.31 | ₩62,868 | ₩63,041 | ₩62,080 | ₩62,787 | -0.13% | 1.7만 |
|---|
| 2026.08.28 | ₩62,026 | ₩62,774 | ₩61,826 | ₩62,774 | +1.21% | 1.1만 |
|---|
| 2026.08.27 | ₩61,919 | ₩62,427 | ₩61,839 | ₩62,173 | +0.41% | 1.1만 |
|---|
| 2026.08.26 | ₩62,173 | ₩62,440 | ₩61,879 | ₩62,240 | +0.11% | 8.2천 |
|---|
| 2026.08.25 | ₩62,333 | ₩62,774 | ₩62,106 | ₩62,467 | +0.21% | 1만 |
|---|
| 2026.08.24 | ₩61,853 | ₩62,894 | ₩61,772 | ₩62,333 | +0.78% | 1.6만 |
|---|
| 2026.08.21 | ₩62,694 | ₩62,694 | ₩61,679 | ₩62,534 | -0.26% | 3.7천 |
|---|
| 2026.08.20 | ₩62,414 | ₩62,774 | ₩61,826 | ₩61,826 | -0.94% | 5.6천 |
|---|
| 2026.08.19 | ₩61,759 | ₩62,520 | ₩61,759 | ₩62,400 | +1.04% | 4.9천 |
|---|
| 2026.08.18 | ₩61,692 | ₩62,520 | ₩61,692 | ₩62,280 | +0.95% | 1.4만 |
|---|
| 2026.08.17 | ₩61,906 | ₩62,106 | ₩61,706 | ₩62,093 | +0.30% | 8.1천 |
|---|
| 2026.08.14 | ₩62,106 | ₩62,106 | ₩61,706 | ₩62,013 | -0.15% | 4.7천 |
|---|
| 2026.08.13 | ₩62,133 | ₩62,534 | ₩61,519 | ₩62,253 | +0.19% | 7천 |
|---|
| 2026.08.12 | ₩62,774 | ₩62,774 | ₩61,853 | ₩62,601 | -0.28% | 1.3만 |
|---|
| 2026.08.11 | ₩62,507 | ₩62,707 | ₩62,106 | ₩62,200 | -0.49% | 6.3천 |
|---|
| 2026.08.10 | ₩62,614 | ₩62,614 | ₩61,732 | ₩62,227 | -0.62% | 1.4만 |
|---|
| 2026.08.07 | ₩62,173 | ₩62,774 | ₩62,106 | ₩62,494 | +0.52% | 7.6천 |
|---|
| 2026.08.06 | ₩61,893 | ₩62,641 | ₩61,893 | ₩62,213 | +0.52% | 8천 |
|---|
| 2026.08.05 | ₩62,333 | ₩62,734 | ₩61,078 | ₩62,213 | -0.19% | 1.5만 |
|---|
| 2026.08.04 | ₩62,721 | ₩62,734 | ₩62,320 | ₩62,320 | -0.64% | 1.1만 |
|---|
| 2026.08.03 | ₩62,013 | ₩62,774 | ₩62,013 | ₩62,761 | +1.21% | 8천 |
|---|
| 2026.07.31 | ₩61,706 | ₩62,480 | ₩60,437 | ₩62,213 | +0.82% | 1.7만 |
|---|
| 2026.07.30 | ₩61,185 | ₩61,372 | ₩60,637 | ₩61,372 | +0.31% | 6.4천 |
|---|
| 2026.07.29 | ₩60,624 | ₩61,265 | ₩60,437 | ₩60,878 | +0.42% | 8.1천 |
|---|
| 2026.07.28 | ₩60,156 | ₩61,185 | ₩60,143 | ₩60,423 | +0.44% | 4.5천 |
|---|
| 2026.07.27 | ₩60,504 | ₩60,504 | ₩59,662 | ₩60,130 | -0.62% | 1.2만 |
|---|
| 2026.07.24 | ₩60,103 | ₩60,103 | ₩59,595 | ₩59,956 | -0.24% | 8.7천 |
|---|
| 2026.07.23 | ₩60,490 | ₩60,490 | ₩59,595 | ₩59,635 | -1.41% | 9.3천 |
|---|
| 2026.07.22 | ₩60,771 | ₩61,238 | ₩60,530 | ₩60,597 | -0.29% | 6.5천 |
|---|
| 2026.07.21 | ₩60,958 | ₩62,040 | ₩60,864 | ₩61,332 | +0.61% | 7.6천 |
|---|
| 2026.07.20 | ₩60,864 | ₩62,053 | ₩60,597 | ₩61,225 | +0.59% | 1만 |
|---|
| 2026.07.17 | ₩61,372 | ₩62,507 | ₩60,530 | ₩60,530 | -1.37% | 1.9만 |
|---|
| 2026.07.16 | ₩61,719 | ₩62,267 | ₩60,717 | ₩61,812 | +0.15% | 4.4천 |
|---|
| 2026.07.15 | ₩61,038 | ₩62,080 | ₩60,664 | ₩62,080 | +1.71% | 9.4천 |
|---|
| 2026.07.14 | ₩61,452 | ₩61,452 | ₩60,544 | ₩61,398 | -0.09% | 2.5만 |
|---|
| 2026.07.13 | ₩61,572 | ₩61,906 | ₩60,450 | ₩61,118 | -0.74% | 1.2만 |
|---|
| 2026.07.10 | ₩62,013 | ₩62,013 | ₩61,372 | ₩61,372 | -1.03% | 8.8천 |
|---|
| 2026.07.09 | ₩61,746 | ₩62,093 | ₩61,065 | ₩61,118 | -1.02% | 4천 |
|---|
| 2026.07.08 | ₩61,545 | ₩62,280 | ₩61,024 | ₩61,746 | +0.33% | 1.2만 |
|---|
| 2026.07.07 | ₩62,213 | ₩62,373 | ₩61,706 | ₩61,732 | -0.77% | 3.4천 |
|---|
| 2026.07.06 | ₩62,213 | ₩62,387 | ₩62,213 | ₩62,347 | +0.21% | 6.1천 |
|---|
| 2026.07.02 | ₩61,746 | ₩62,293 | ₩60,517 | ₩62,213 | +0.76% | 7.2천 |
|---|
| 2026.07.01 | ₩61,038 | ₩62,080 | ₩60,958 | ₩61,799 | +1.25% | 1.6만 |
|---|
| 2026.06.30 | ₩61,439 | ₩61,439 | ₩59,876 | ₩61,398 | -0.07% | 8.8천 |
|---|
| 2026.06.29 | ₩60,103 | ₩60,944 | ₩60,103 | ₩60,837 | +1.22% | 3.4만 |
|---|
| 2026.06.26 | ₩60,504 | ₩60,504 | ₩59,876 | ₩59,969 | -0.88% | 4.6천 |
|---|
| 2026.06.25 | ₩59,943 | ₩60,757 | ₩59,943 | ₩60,116 | +0.29% | 1.3만 |
|---|
| 2026.06.24 | ₩60,370 | ₩60,744 | ₩59,489 | ₩59,889 | -0.80% | 1.2만 |
|---|
| 2026.06.23 | ₩59,702 | ₩60,156 | ₩59,489 | ₩59,983 | +0.47% | 2.1만 |
|---|
| 2026.06.22 | ₩60,303 | ₩60,891 | ₩59,582 | ₩59,582 | -1.20% | 1.5만 |
|---|
| 2026.06.18 | ₩60,624 | ₩61,091 | ₩60,303 | ₩60,597 | -0.04% | 1.4만 |
|---|
| 2026.06.17 | ₩61,439 | ₩61,439 | ₩60,277 | ₩60,277 | -1.89% | 1.1만 |
|---|
| 2026.06.16 | ₩61,439 | ₩61,439 | ₩59,662 | ₩61,332 | -0.17% | 1만 |
|---|
| 2026.06.15 | ₩60,704 | ₩61,439 | ₩60,130 | ₩61,439 | +1.21% | 1.3만 |
|---|
| 2026.06.12 | ₩60,664 | ₩60,744 | ₩60,049 | ₩60,437 | -0.37% | 9.8천 |
|---|
| 2026.06.11 | ₩60,530 | ₩61,038 | ₩59,822 | ₩60,851 | +0.53% | 1.2만 |
|---|
| 2026.06.10 | ₩60,397 | ₩61,038 | ₩59,929 | ₩60,664 | +0.44% | 1만 |
|---|
| 2026.06.09 | ₩60,223 | ₩60,557 | ₩59,809 | ₩60,357 | +0.22% | 6천 |
|---|
| 2026.06.08 | ₩60,704 | ₩60,757 | ₩60,103 | ₩60,210 | -0.81% | 7.5천 |
|---|
| 2026.06.05 | ₩61,465 | ₩61,479 | ₩60,116 | ₩60,704 | -1.24% | 7.2천 |
|---|
| 2026.06.04 | ₩60,597 | ₩61,479 | ₩60,437 | ₩60,891 | +0.48% | 4.6천 |
|---|
| 2026.06.03 | ₩60,958 | ₩61,345 | ₩60,557 | ₩60,570 | -0.64% | 5.5천 |
|---|
| 2026.06.02 | ₩60,891 | ₩61,545 | ₩60,664 | ₩61,252 | +0.59% | 9.6천 |
|---|
| 2026.06.01 | ₩61,812 | ₩61,812 | ₩60,637 | ₩60,664 | -1.86% | 1.9만 |
|---|
| 2026.05.29 | ₩60,744 | ₩61,679 | ₩60,744 | ₩61,145 | +0.66% | 1.5만 |
|---|
| 2026.05.28 | ₩60,196 | ₩61,719 | ₩60,196 | ₩60,651 | +0.75% | 1.4만 |
|---|
| 2026.05.27 | ₩60,637 | ₩60,637 | ₩60,196 | ₩60,196 | -0.73% | 6.8천 |
|---|
| 2026.05.26 | ₩60,464 | ₩60,544 | ₩59,969 | ₩60,303 | -0.27% | 7.5천 |
|---|
| 2026.05.22 | ₩60,116 | ₩60,891 | ₩60,116 | ₩60,303 | +0.31% | 1.9만 |
|---|
| 2026.05.21 | ₩60,330 | ₩60,891 | ₩59,916 | ₩60,597 | +0.44% | 6.3천 |
|---|
| 2026.05.20 | ₩60,036 | ₩60,891 | ₩59,769 | ₩60,317 | +0.47% | 1.2만 |
|---|
| 2026.05.19 | ₩60,170 | ₩60,891 | ₩59,862 | ₩60,049 | -0.20% | 1.1만 |
|---|
| 2026.05.18 | ₩60,397 | ₩61,065 | ₩59,969 | ₩60,130 | -0.44% | 2.2만 |
|---|
| 2026.05.15 | ₩60,837 | ₩60,837 | ₩60,504 | ₩60,624 | -0.35% | 8천 |
|---|
| 2026.05.14 | ₩61,225 | ₩61,799 | ₩60,797 | ₩61,065 | -0.26% | 2.1만 |
|---|
| 2026.05.13 | ₩61,839 | ₩61,973 | ₩61,398 | ₩61,772 | -0.11% | 4.3천 |
|---|
| 2026.05.12 | ₩61,826 | ₩61,826 | ₩61,385 | ₩61,585 | -0.39% | 1.6만 |
|---|
| 2026.05.11 | ₩61,839 | ₩62,454 | ₩61,439 | ₩61,946 | +0.17% | 1.9만 |
|---|
| 2026.05.08 | ₩62,066 | ₩62,520 | ₩61,732 | ₩62,106 | +0.06% | 1.2만 |
|---|
| 2026.05.07 | ₩62,106 | ₩62,106 | ₩61,772 | ₩62,040 | -0.11% | 1.7만 |
|---|
| 2026.05.06 | ₩62,213 | ₩62,507 | ₩61,652 | ₩62,040 | -0.28% | 2.2만 |
|---|
| 2026.05.05 | ₩61,853 | ₩62,654 | ₩61,759 | ₩62,160 | +0.50% | 8.3천 |
|---|
| 2026.05.04 | ₩62,293 | ₩62,747 | ₩61,906 | ₩62,053 | -0.39% | 4.8천 |
|---|
| 2026.05.01 | ₩61,639 | ₩63,535 | ₩61,639 | ₩62,040 | +0.65% | 1.5만 |
|---|
| 2026.04.30 | ₩61,639 | ₩62,854 | ₩61,505 | ₩62,120 | +0.78% | 4.1만 |
|---|
| 2026.04.29 | ₩60,570 | ₩61,545 | ₩60,570 | ₩61,398 | +1.37% | 1.4만 |
|---|
| 2026.04.28 | ₩60,797 | ₩61,358 | ₩60,410 | ₩61,185 | +0.64% | 2.2만 |
|---|
| 2026.04.27 | ₩61,065 | ₩61,425 | ₩60,637 | ₩61,171 | +0.17% | 1.8만 |
|---|
| 2026.04.24 | ₩61,772 | ₩61,906 | ₩61,238 | ₩61,532 | -0.39% | 1.2만 |
|---|
| 2026.04.23 | ₩61,999 | ₩62,280 | ₩61,385 | ₩61,812 | -0.30% | 5.6천 |
|---|
| 2026.04.22 | ₩63,308 | ₩63,308 | ₩61,706 | ₩61,919 | -2.19% | 7.3천 |
|---|
| 2026.04.21 | ₩62,427 | ₩62,427 | ₩61,652 | ₩62,293 | -0.21% | 9.8천 |
|---|
| 2026.04.20 | ₩61,986 | ₩62,547 | ₩60,624 | ₩61,839 | -0.24% | 7.4천 |
|---|
| 2026.04.17 | ₩61,986 | ₩63,242 | ₩61,839 | ₩62,133 | +0.24% | 4.4천 |
|---|
| 2026.04.16 | ₩62,106 | ₩62,106 | ₩61,626 | ₩61,839 | -0.43% | 8.8천 |
|---|
| 2026.04.15 | ₩62,974 | ₩63,522 | ₩61,585 | ₩62,106 | -1.38% | 9천 |
|---|
| 2026.04.14 | ₩61,839 | ₩63,509 | ₩61,185 | ₩62,160 | +0.52% | 3.6만 |
|---|
| 2026.04.13 | ₩61,559 | ₩61,692 | ₩60,878 | ₩61,652 | +0.15% | 1.8만 |
|---|
| 2026.04.10 | ₩60,797 | ₩61,639 | ₩60,410 | ₩61,091 | +0.48% | 2.4만 |
|---|
| 2026.04.09 | ₩60,530 | ₩61,706 | ₩60,490 | ₩61,252 | +1.19% | 2만 |
|---|
| 2026.04.08 | ₩60,984 | ₩61,278 | ₩60,383 | ₩60,584 | -0.66% | 1.6만 |
|---|
| 2026.04.07 | ₩60,103 | ₩60,464 | ₩59,315 | ₩59,903 | -0.33% | 1.5만 |
|---|
| 2026.04.06 | ₩60,009 | ₩61,145 | ₩59,034 | ₩59,862 | -0.24% | 4.5만 |
|---|
| 2026.04.02 | ₩61,572 | ₩63,175 | ₩59,983 | ₩60,677 | -1.45% | 6.9천 |
|---|
| 2026.04.01 | ₩62,828 | ₩62,828 | ₩60,277 | ₩61,532 | -2.06% | 1.7만 |
|---|
| 2026.03.31 | ₩60,624 | ₩62,908 | ₩59,542 | ₩61,866 | +2.05% | 1.6만 |
|---|
| 2026.03.30 | ₩59,529 | ₩60,130 | ₩59,489 | ₩59,555 | +0.04% | 8.7천 |
|---|
| 2026.03.27 | ₩59,822 | ₩60,490 | ₩59,435 | ₩59,435 | -0.65% | 5.8천 |
|---|
| 2026.03.26 | ₩60,236 | ₩61,746 | ₩59,822 | ₩59,903 | -0.55% | 1만 |
|---|
| 2026.03.25 | ₩60,183 | ₩63,829 | ₩60,103 | ₩61,078 | +1.49% | 8.5천 |
|---|
| 2026.03.24 | ₩60,103 | ₩60,530 | ₩59,822 | ₩60,036 | -0.11% | 1.5만 |
|---|
| 2026.03.23 | ₩61,038 | ₩62,200 | ₩59,903 | ₩60,704 | -0.55% | 1.1만 |
|---|
| 2026.03.20 | ₩61,105 | ₩62,133 | ₩59,836 | ₩59,969 | -1.86% | 1.1만 |
|---|
| 2026.03.19 | ₩61,626 | ₩63,001 | ₩61,145 | ₩61,145 | -0.78% | 5.1천 |
|---|
| 2026.03.18 | ₩62,694 | ₩63,482 | ₩61,692 | ₩61,746 | -1.51% | 8.5천 |
|---|
| 2026.03.17 | ₩62,654 | ₩64,524 | ₩62,240 | ₩62,734 | +0.13% | 4.5천 |
|---|
| 2026.03.16 | ₩61,839 | ₩63,121 | ₩61,772 | ₩62,667 | +1.34% | 1.4만 |
|---|
| 2026.03.13 | ₩61,759 | ₩64,604 | ₩61,759 | ₩61,839 | +0.13% | 5.8천 |
|---|
| 2026.03.12 | ₩63,015 | ₩63,015 | ₩62,106 | ₩62,227 | -1.25% | 1.3만 |
|---|
| 2026.03.11 | ₩63,028 | ₩63,562 | ₩62,387 | ₩62,427 | -0.95% | 1만 |
|---|
| 2026.03.10 | ₩62,774 | ₩63,803 | ₩62,360 | ₩62,881 | +0.17% | 1.2만 |
|---|
| 2026.03.09 | ₩64,163 | ₩64,163 | ₩62,400 | ₩62,774 | -2.16% | 9천 |
|---|
| 2026.03.06 | ₩62,774 | ₩63,455 | ₩61,345 | ₩63,121 | +0.55% | 2.8만 |
|---|
| 2026.03.05 | ₩64,030 | ₩65,285 | ₩62,841 | ₩62,934 | -1.71% | 4.5천 |
|---|
| 2026.03.04 | ₩63,669 | ₩64,470 | ₩63,081 | ₩63,896 | +0.36% | 2.2만 |
|---|
| 2026.03.03 | ₩65,018 | ₩65,018 | ₩62,774 | ₩63,188 | -2.81% | 1.7만 |
|---|
| 2026.03.02 | ₩63,976 | ₩64,697 | ₩63,856 | ₩64,030 | +0.08% | 1.2만 |
|---|
| 2026.02.27 | ₩65,031 | ₩65,031 | ₩64,096 | ₩64,417 | -0.94% | 1.4만 |
|---|
| 2026.02.26 | ₩66,073 | ₩66,113 | ₩63,722 | ₩64,297 | -2.69% | 4.4만 |
|---|
| 2026.02.25 | ₩65,445 | ₩66,020 | ₩64,818 | ₩65,379 | -0.10% | 6.1천 |
|---|
| 2026.02.24 | ₩65,111 | ₩65,913 | ₩64,911 | ₩65,031 | -0.12% | 6.9천 |
|---|
| 2026.02.23 | ₩65,445 | ₩66,434 | ₩64,791 | ₩65,111 | -0.51% | 1.2만 |
|---|
| 2026.02.20 | ₩65,138 | ₩66,394 | ₩64,617 | ₩65,739 | +0.92% | 9.1천 |
|---|
| 2026.02.19 | ₩64,510 | ₩65,085 | ₩64,444 | ₩65,085 | +0.89% | 7천 |
|---|
| 2026.02.18 | ₩64,043 | ₩64,938 | ₩64,043 | ₩64,617 | +0.90% | 8.2천 |
|---|
| 2026.02.17 | ₩64,991 | ₩65,218 | ₩63,736 | ₩63,936 | -1.62% | 1.1만 |
|---|
| 2026.02.13 | ₩64,577 | ₩66,113 | ₩64,577 | ₩65,031 | +0.70% | 9.4천 |
|---|
| 2026.02.12 | ₩64,444 | ₩65,632 | ₩63,963 | ₩65,031 | +0.91% | 1.9만 |
|---|
| 2026.02.11 | ₩64,217 | ₩64,510 | ₩64,030 | ₩64,417 | +0.31% | 6.6천 |
|---|
| 2026.02.10 | ₩64,377 | ₩64,377 | ₩63,375 | ₩64,177 | -0.31% | 5.5천 |
|---|
| 2026.02.09 | ₩63,856 | ₩64,524 | ₩63,375 | ₩64,257 | +0.63% | 1.9만 |
|---|
| 2026.02.06 | ₩63,909 | ₩64,751 | ₩63,909 | ₩63,909 | 0.00% | 2.2천 |
|---|
| 2026.02.05 | ₩65,312 | ₩65,980 | ₩63,509 | ₩63,562 | -2.68% | 3.2만 |
|---|
| 2026.02.04 | ₩65,953 | ₩66,394 | ₩65,365 | ₩65,766 | -0.28% | 1.3만 |
|---|
| 2026.02.03 | ₩65,472 | ₩66,781 | ₩65,445 | ₩65,913 | +0.67% | 1.2만 |
|---|
| 2026.02.02 | ₩64,965 | ₩65,592 | ₩64,551 | ₩65,592 | +0.97% | 1만 |
|---|
| 2026.01.30 | ₩65,098 | ₩65,205 | ₩63,709 | ₩65,165 | +0.10% | 1.2만 |
|---|
| 2026.01.29 | ₩64,911 | ₩64,911 | ₩63,722 | ₩64,631 | -0.43% | 2.9만 |
|---|
| 2026.01.28 | ₩63,923 | ₩64,764 | ₩63,923 | ₩64,577 | +1.02% | 2.9천 |
|---|
| 2026.01.27 | ₩64,003 | ₩64,537 | ₩63,949 | ₩64,430 | +0.67% | 8.7천 |
|---|
| 2026.01.26 | ₩64,711 | ₩64,711 | ₩63,976 | ₩64,177 | -0.83% | 1.2만 |
|---|
| 2026.01.23 | ₩64,163 | ₩64,270 | ₩63,322 | ₩63,990 | -0.27% | 1.1만 |
|---|
| 2026.01.22 | ₩63,041 | ₩64,243 | ₩63,041 | ₩64,190 | +1.82% | 1.5만 |
|---|
| 2026.01.21 | ₩62,400 | ₩64,003 | ₩62,400 | ₩63,188 | +1.26% | 8.1천 |
|---|
| 2026.01.20 | ₩63,161 | ₩64,243 | ₩62,120 | ₩62,801 | -0.57% | 2만 |
|---|
| 2026.01.16 | ₩64,150 | ₩64,457 | ₩63,469 | ₩63,816 | -0.52% | 1.1만 |
|---|
| 2026.01.15 | ₩63,816 | ₩64,297 | ₩63,816 | ₩64,177 | +0.57% | 6.3천 |
|---|
| 2026.01.14 | ₩64,537 | ₩64,791 | ₩64,163 | ₩64,177 | -0.56% | 9.1천 |
|---|
| 2026.01.13 | ₩64,136 | ₩64,711 | ₩64,043 | ₩64,564 | +0.67% | 9.8천 |
|---|
| 2026.01.12 | ₩64,230 | ₩64,230 | ₩63,509 | ₩64,110 | -0.19% | 5.7천 |
|---|
| 2026.01.09 | ₩63,682 | ₩64,510 | ₩63,148 | ₩64,283 | +0.94% | 1.9만 |
|---|
| 2026.01.08 | ₩62,814 | ₩64,083 | ₩62,814 | ₩63,121 | +0.49% | 1.2만 |
|---|
| 2026.01.07 | ₩64,150 | ₩64,150 | ₩62,480 | ₩62,828 | -2.06% | 2만 |
|---|
| 2026.01.06 | ₩61,906 | ₩63,442 | ₩61,692 | ₩62,614 | +1.14% | 2.8만 |
|---|
| 2026.01.05 | ₩62,307 | ₩63,215 | ₩61,826 | ₩62,414 | +0.17% | 1.3만 |
|---|
| 2026.01.02 | ₩61,465 | ₩62,106 | ₩61,439 | ₩62,080 | +1.00% | 2.1만 |
|---|
| 2025.12.31 | ₩62,908 | ₩63,776 | ₩60,918 | ₩61,118 | -2.85% | 3.1만 |
|---|
| 2025.12.30 | ₩63,696 | ₩63,696 | ₩62,801 | ₩63,055 | -1.01% | 1.3만 |
|---|
| 2025.12.29 | ₩62,547 | ₩63,776 | ₩62,547 | ₩63,202 | +1.05% | 5.7천 |
|---|
| 2025.12.26 | ₩62,908 | ₩63,335 | ₩62,774 | ₩62,961 | +0.08% | 2.8천 |
|---|
| 2025.12.24 | ₩63,576 | ₩63,843 | ₩62,854 | ₩62,868 | -1.11% | 3.5천 |
|---|
| 2025.12.23 | ₩63,028 | ₩63,763 | ₩63,028 | ₩63,576 | +0.87% | 4.1천 |
|---|
| 2025.12.22 | ₩62,747 | ₩63,709 | ₩62,747 | ₩62,774 | +0.04% | 7.4천 |
|---|
| 2025.12.19 | ₩61,799 | ₩63,242 | ₩61,799 | ₩63,242 | +2.33% | 1.3만 |
|---|
| 2025.12.18 | ₩61,492 | ₩62,560 | ₩61,492 | ₩61,626 | +0.22% | 9천 |
|---|
| 2025.12.17 | ₩60,971 | ₩61,919 | ₩60,971 | ₩61,559 | +0.96% | 1.1만 |
|---|
| 2025.12.16 | ₩61,545 | ₩61,666 | ₩61,238 | ₩61,626 | +0.13% | 9.6천 |
|---|
| 2025.12.15 | ₩63,736 | ₩64,110 | ₩61,425 | ₩61,465 | -3.56% | 4.2만 |
|---|
| 2025.12.12 | ₩63,669 | ₩64,136 | ₩63,041 | ₩63,095 | -0.90% | 4.4천 |
|---|
| 2025.12.11 | ₩64,297 | ₩64,818 | ₩62,974 | ₩63,522 | -1.20% | 2.3만 |
|---|
| 2025.12.10 | ₩64,644 | ₩64,778 | ₩63,442 | ₩64,778 | +0.21% | 1만 |
|---|
| 2025.12.09 | ₩63,242 | ₩64,444 | ₩63,242 | ₩64,150 | +1.44% | 6.9천 |
|---|
| 2025.12.08 | ₩62,774 | ₩64,003 | ₩62,106 | ₩63,669 | +1.43% | 2.3만 |
|---|
| 2025.12.05 | ₩64,083 | ₩64,724 | ₩62,814 | ₩62,814 | -1.98% | 1.3만 |
|---|
| 2025.12.04 | ₩65,045 | ₩65,045 | ₩63,442 | ₩63,469 | -2.42% | 7천 |
|---|
| 2025.12.03 | ₩64,470 | ₩67,329 | ₩64,377 | ₩65,045 | +0.89% | 2만 |
|---|
| 2025.12.02 | ₩64,898 | ₩64,938 | ₩64,444 | ₩64,818 | -0.12% | 1.1만 |
|---|
| 2025.12.01 | ₩64,911 | ₩64,978 | ₩64,110 | ₩64,898 | -0.02% | 1.1만 |
|---|
| 2025.11.28 | ₩65,258 | ₩66,394 | ₩64,257 | ₩65,098 | -0.25% | 1.1만 |
|---|
| 2025.11.26 | ₩63,055 | ₩63,736 | ₩61,732 | ₩63,736 | +1.08% | 8.8천 |
|---|
| 2025.11.25 | ₩62,320 | ₩63,175 | ₩62,240 | ₩62,787 | +0.75% | 1.1만 |
|---|
| 2025.11.24 | ₩62,200 | ₩63,295 | ₩61,839 | ₩62,360 | +0.26% | 7천 |
|---|
| 2025.11.21 | ₩60,544 | ₩62,641 | ₩60,544 | ₩62,293 | +2.89% | 1.4만 |
|---|
| 2025.11.20 | ₩60,851 | ₩61,946 | ₩60,504 | ₩60,811 | -0.07% | 3.8천 |
|---|
| 2025.11.19 | ₩61,973 | ₩61,973 | ₩61,011 | ₩61,198 | -1.25% | 3.6천 |
|---|
| 2025.11.18 | ₩60,771 | ₩61,572 | ₩60,183 | ₩60,864 | +0.15% | 5천 |
|---|
| 2025.11.17 | ₩60,397 | ₩61,332 | ₩60,357 | ₩60,397 | 0.00% | 7.4천 |
|---|
| 2025.11.14 | ₩60,971 | ₩61,372 | ₩60,383 | ₩60,811 | -0.26% | 7.7천 |
|---|
| 2025.11.13 | ₩61,238 | ₩61,385 | ₩60,570 | ₩60,637 | -0.98% | 9.4천 |
|---|
| 2025.11.12 | ₩61,906 | ₩61,906 | ₩60,944 | ₩61,211 | -1.12% | 5.7천 |
|---|
| 2025.11.11 | ₩61,051 | ₩62,066 | ₩60,717 | ₩60,851 | -0.33% | 7.7천 |
|---|
| 2025.11.10 | ₩60,677 | ₩61,238 | ₩60,677 | ₩61,024 | +0.57% | 3.5천 |
|---|
| 2025.11.07 | ₩60,851 | ₩61,345 | ₩60,584 | ₩60,584 | -0.44% | 3천 |
|---|
| 2025.11.06 | ₩60,597 | ₩61,345 | ₩60,597 | ₩61,131 | +0.88% | 2천 |
|---|
| 2025.11.05 | ₩60,797 | ₩61,452 | ₩60,370 | ₩60,597 | -0.33% | 1.4만 |
|---|
| 2025.11.04 | ₩61,105 | ₩61,439 | ₩61,105 | ₩61,305 | +0.33% | 8.3천 |
|---|
| 2025.11.03 | ₩60,784 | ₩61,332 | ₩60,236 | ₩61,265 | +0.79% | 1.3만 |
|---|
| 2025.10.31 | ₩61,439 | ₩61,439 | ₩60,116 | ₩60,891 | -0.89% | 8.5천 |
|---|
| 2025.10.30 | ₩60,223 | ₩60,771 | ₩60,090 | ₩60,570 | +0.58% | 1.4만 |
|---|
| 2025.10.29 | ₩60,837 | ₩60,984 | ₩60,464 | ₩60,490 | -0.57% | 1.4만 |
|---|
| 2025.10.28 | ₩60,971 | ₩60,984 | ₩60,517 | ₩60,544 | -0.70% | 6.4천 |
|---|
| 2025.10.27 | ₩61,439 | ₩61,439 | ₩60,049 | ₩60,984 | -0.74% | 7.5천 |
|---|
| 2025.10.24 | ₩60,904 | ₩61,425 | ₩60,464 | ₩60,944 | +0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩60,090 | ₩60,704 | ₩60,090 | ₩60,637 | +0.91% | 9.5천 |
|---|
| 2025.10.22 | ₩60,504 | ₩60,504 | ₩59,969 | ₩60,343 | -0.26% | 7.2천 |
|---|
| 2025.10.21 | ₩60,797 | ₩60,797 | ₩60,236 | ₩60,490 | -0.51% | 1.9만 |
|---|
| 2025.10.20 | ₩60,330 | ₩60,851 | ₩60,330 | ₩60,557 | +0.38% | 4.3천 |
|---|
| 2025.10.17 | ₩60,610 | ₩60,677 | ₩59,929 | ₩60,210 | -0.66% | 5.1천 |
|---|
| 2025.10.16 | ₩60,303 | ₩60,904 | ₩59,929 | ₩60,878 | +0.95% | 5.4천 |
|---|
| 2025.10.15 | ₩61,252 | ₩61,412 | ₩60,223 | ₩60,223 | -1.68% | 5천 |
|---|
| 2025.10.14 | ₩61,145 | ₩61,505 | ₩60,049 | ₩60,143 | -1.64% | 1.3만 |
|---|
| 2025.10.13 | ₩61,492 | ₩61,492 | ₩59,903 | ₩60,958 | -0.87% | 5.6천 |
|---|
| 2025.10.10 | ₩60,490 | ₩61,238 | ₩60,036 | ₩60,557 | +0.11% | 8.2천 |
|---|