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 | ₩60,329 | ₩62,051 | ₩60,236 | ₩60,730 | +0.66% | 7.6천 |
| 2026.10.08 | ₩60,049 | ₩60,436 | ₩60,022 | ₩60,236 | +0.31% | 6.2천 |
| 2026.10.07 | ₩63,933 | ₩63,933 | ₩60,062 | ₩60,369 | -5.57% | 1.7만 |
| 2026.10.06 | ₩61,357 | ₩61,357 | ₩59,462 | ₩60,076 | -2.09% | 7.1천 |
| 2026.10.05 | ₩60,329 | ₩60,476 | ₩59,395 | ₩60,009 | -0.53% | 1만 |
| 2026.10.02 | ₩60,036 | ₩61,344 | ₩59,942 | ₩59,996 | -0.07% | 8.2천 |
| 2026.10.01 | ₩60,596 | ₩60,596 | ₩59,849 | ₩60,022 | -0.95% | 1.1만 |
| 2026.09.30 | ₩60,796 | ₩61,851 | ₩60,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,636 |
| -0.26% |
| 8.6천 |
| 2026.09.29 | ₩60,463 | ₩60,463 | ₩59,529 | ₩60,383 | -0.13% | 9.9천 |
|---|
| 2026.09.28 | ₩60,543 | ₩61,664 | ₩60,396 | ₩60,396 | -0.24% | 1.9천 |
|---|
| 2026.09.25 | ₩60,730 | ₩60,903 | ₩60,223 | ₩60,596 | -0.22% | 1만 |
|---|
| 2026.09.24 | ₩61,037 | ₩61,037 | ₩60,476 | ₩60,610 | -0.70% | 5.2천 |
|---|
| 2026.09.23 | ₩60,663 | ₩62,171 | ₩60,476 | ₩60,877 | +0.35% | 5.3천 |
|---|
| 2026.09.22 | ₩61,290 | ₩61,798 | ₩60,623 | ₩60,863 | -0.70% | 4.1천 |
|---|
| 2026.09.21 | ₩60,516 | ₩61,717 | ₩60,503 | ₩61,517 | +1.65% | 6.5천 |
|---|
| 2026.09.18 | ₩61,037 | ₩61,317 | ₩60,476 | ₩60,490 | -0.90% | 1.1만 |
|---|
| 2026.09.17 | ₩61,050 | ₩61,197 | ₩60,610 | ₩60,997 | -0.09% | 5.4천 |
|---|
| 2026.09.16 | ₩61,544 | ₩62,598 | ₩60,957 | ₩60,957 | -0.95% | 1만 |
|---|
| 2026.09.15 | ₩62,105 | ₩62,385 | ₩61,397 | ₩61,477 | -1.01% | 3.8천 |
|---|
| 2026.09.14 | ₩61,397 | ₩62,331 | ₩61,397 | ₩61,611 | +0.35% | 3만 |
|---|
| 2026.09.11 | ₩61,824 | ₩62,158 | ₩61,451 | ₩62,145 | +0.52% | 4.7천 |
|---|
| 2026.09.10 | ₩61,878 | ₩61,878 | ₩61,210 | ₩61,731 | -0.24% | 5.9천 |
|---|
| 2026.09.09 | ₩62,064 | ₩62,465 | ₩61,451 | ₩61,451 | -0.99% | 8.4천 |
|---|
| 2026.09.08 | ₩62,064 | ₩62,064 | ₩60,890 | ₩61,370 | -1.12% | 8천 |
|---|
| 2026.09.04 | ₩61,984 | ₩62,024 | ₩61,063 | ₩62,024 | +0.06% | 2.1천 |
|---|
| 2026.09.03 | ₩61,731 | ₩62,064 | ₩61,264 | ₩61,984 | +0.41% | 1.3만 |
|---|
| 2026.09.02 | ₩63,039 | ₩63,653 | ₩61,611 | ₩61,958 | -1.72% | 2.7만 |
|---|
| 2026.09.01 | ₩62,705 | ₩62,879 | ₩61,971 | ₩62,198 | -0.81% | 3.5만 |
|---|
| 2026.08.31 | ₩62,825 | ₩62,999 | ₩62,038 | ₩62,745 | -0.13% | 1.7만 |
|---|
| 2026.08.28 | ₩61,984 | ₩62,732 | ₩61,784 | ₩62,732 | +1.21% | 1.1만 |
|---|
| 2026.08.27 | ₩61,878 | ₩62,385 | ₩61,798 | ₩62,131 | +0.41% | 1.1만 |
|---|
| 2026.08.26 | ₩62,131 | ₩62,398 | ₩61,838 | ₩62,198 | +0.11% | 8.2천 |
|---|
| 2026.08.25 | ₩62,291 | ₩62,732 | ₩62,064 | ₩62,425 | +0.21% | 1만 |
|---|
| 2026.08.24 | ₩61,811 | ₩62,852 | ₩61,731 | ₩62,291 | +0.78% | 1.6만 |
|---|
| 2026.08.21 | ₩62,652 | ₩62,652 | ₩61,637 | ₩62,492 | -0.26% | 3.7천 |
|---|
| 2026.08.20 | ₩62,371 | ₩62,732 | ₩61,784 | ₩61,784 | -0.94% | 5.6천 |
|---|
| 2026.08.19 | ₩61,717 | ₩62,478 | ₩61,717 | ₩62,358 | +1.04% | 4.9천 |
|---|
| 2026.08.18 | ₩61,651 | ₩62,478 | ₩61,651 | ₩62,238 | +0.95% | 1.4만 |
|---|
| 2026.08.17 | ₩61,864 | ₩62,064 | ₩61,664 | ₩62,051 | +0.30% | 8.1천 |
|---|
| 2026.08.14 | ₩62,064 | ₩62,064 | ₩61,664 | ₩61,971 | -0.15% | 4.7천 |
|---|
| 2026.08.13 | ₩62,091 | ₩62,492 | ₩61,477 | ₩62,211 | +0.19% | 7천 |
|---|
| 2026.08.12 | ₩62,732 | ₩62,732 | ₩61,811 | ₩62,558 | -0.28% | 1.3만 |
|---|
| 2026.08.11 | ₩62,465 | ₩62,665 | ₩62,064 | ₩62,158 | -0.49% | 6.3천 |
|---|
| 2026.08.10 | ₩62,572 | ₩62,572 | ₩61,691 | ₩62,185 | -0.62% | 1.4만 |
|---|
| 2026.08.07 | ₩62,131 | ₩62,732 | ₩62,064 | ₩62,452 | +0.52% | 7.6천 |
|---|
| 2026.08.06 | ₩61,851 | ₩62,598 | ₩61,851 | ₩62,171 | +0.52% | 8천 |
|---|
| 2026.08.05 | ₩62,291 | ₩62,692 | ₩61,037 | ₩62,171 | -0.19% | 1.5만 |
|---|
| 2026.08.04 | ₩62,678 | ₩62,692 | ₩62,278 | ₩62,278 | -0.64% | 1.1만 |
|---|
| 2026.08.03 | ₩61,971 | ₩62,732 | ₩61,971 | ₩62,718 | +1.21% | 8천 |
|---|
| 2026.07.31 | ₩61,664 | ₩62,438 | ₩60,396 | ₩62,171 | +0.82% | 1.7만 |
|---|
| 2026.07.30 | ₩61,144 | ₩61,330 | ₩60,596 | ₩61,330 | +0.31% | 6.4천 |
|---|
| 2026.07.29 | ₩60,583 | ₩61,224 | ₩60,396 | ₩60,837 | +0.42% | 8.1천 |
|---|
| 2026.07.28 | ₩60,116 | ₩61,144 | ₩60,102 | ₩60,383 | +0.44% | 4.5천 |
|---|
| 2026.07.27 | ₩60,463 | ₩60,463 | ₩59,622 | ₩60,089 | -0.62% | 1.2만 |
|---|
| 2026.07.24 | ₩60,062 | ₩60,062 | ₩59,555 | ₩59,916 | -0.24% | 8.7천 |
|---|
| 2026.07.23 | ₩60,449 | ₩60,449 | ₩59,555 | ₩59,595 | -1.41% | 9.3천 |
|---|
| 2026.07.22 | ₩60,730 | ₩61,197 | ₩60,490 | ₩60,556 | -0.29% | 6.5천 |
|---|
| 2026.07.21 | ₩60,917 | ₩61,998 | ₩60,823 | ₩61,290 | +0.61% | 7.6천 |
|---|
| 2026.07.20 | ₩60,823 | ₩62,011 | ₩60,556 | ₩61,184 | +0.59% | 1만 |
|---|
| 2026.07.17 | ₩61,330 | ₩62,465 | ₩60,490 | ₩60,490 | -1.37% | 1.9만 |
|---|
| 2026.07.16 | ₩61,677 | ₩62,225 | ₩60,676 | ₩61,771 | +0.15% | 4.4천 |
|---|
| 2026.07.15 | ₩60,997 | ₩62,038 | ₩60,623 | ₩62,038 | +1.71% | 9.4천 |
|---|
| 2026.07.14 | ₩61,410 | ₩61,410 | ₩60,503 | ₩61,357 | -0.09% | 2.5만 |
|---|
| 2026.07.13 | ₩61,531 | ₩61,864 | ₩60,409 | ₩61,077 | -0.74% | 1.2만 |
|---|
| 2026.07.10 | ₩61,971 | ₩61,971 | ₩61,330 | ₩61,330 | -1.03% | 8.8천 |
|---|
| 2026.07.09 | ₩61,704 | ₩62,051 | ₩61,023 | ₩61,077 | -1.02% | 4천 |
|---|
| 2026.07.08 | ₩61,504 | ₩62,238 | ₩60,983 | ₩61,704 | +0.33% | 1.2만 |
|---|
| 2026.07.07 | ₩62,171 | ₩62,331 | ₩61,664 | ₩61,691 | -0.77% | 3.4천 |
|---|
| 2026.07.06 | ₩62,171 | ₩62,345 | ₩62,171 | ₩62,305 | +0.21% | 6.1천 |
|---|
| 2026.07.02 | ₩61,704 | ₩62,251 | ₩60,476 | ₩62,171 | +0.76% | 7.2천 |
|---|
| 2026.07.01 | ₩60,997 | ₩62,038 | ₩60,917 | ₩61,757 | +1.25% | 1.6만 |
|---|
| 2026.06.30 | ₩61,397 | ₩61,397 | ₩59,836 | ₩61,357 | -0.07% | 8.8천 |
|---|
| 2026.06.29 | ₩60,062 | ₩60,903 | ₩60,062 | ₩60,796 | +1.22% | 3.4만 |
|---|
| 2026.06.26 | ₩60,463 | ₩60,463 | ₩59,836 | ₩59,929 | -0.88% | 4.6천 |
|---|
| 2026.06.25 | ₩59,902 | ₩60,716 | ₩59,902 | ₩60,076 | +0.29% | 1.3만 |
|---|
| 2026.06.24 | ₩60,329 | ₩60,703 | ₩59,448 | ₩59,849 | -0.80% | 1.2만 |
|---|
| 2026.06.23 | ₩59,662 | ₩60,116 | ₩59,448 | ₩59,942 | +0.47% | 2.1만 |
|---|
| 2026.06.22 | ₩60,263 | ₩60,850 | ₩59,542 | ₩59,542 | -1.20% | 1.5만 |
|---|
| 2026.06.18 | ₩60,583 | ₩61,050 | ₩60,263 | ₩60,556 | -0.04% | 1.4만 |
|---|
| 2026.06.17 | ₩61,397 | ₩61,397 | ₩60,236 | ₩60,236 | -1.89% | 1.1만 |
|---|
| 2026.06.16 | ₩61,397 | ₩61,397 | ₩59,622 | ₩61,290 | -0.17% | 1만 |
|---|
| 2026.06.15 | ₩60,663 | ₩61,397 | ₩60,089 | ₩61,397 | +1.21% | 1.3만 |
|---|
| 2026.06.12 | ₩60,623 | ₩60,703 | ₩60,009 | ₩60,396 | -0.37% | 9.8천 |
|---|
| 2026.06.11 | ₩60,490 | ₩60,997 | ₩59,782 | ₩60,810 | +0.53% | 1.2만 |
|---|
| 2026.06.10 | ₩60,356 | ₩60,997 | ₩59,889 | ₩60,623 | +0.44% | 1만 |
|---|
| 2026.06.09 | ₩60,183 | ₩60,516 | ₩59,769 | ₩60,316 | +0.22% | 6천 |
|---|
| 2026.06.08 | ₩60,663 | ₩60,716 | ₩60,062 | ₩60,169 | -0.81% | 7.5천 |
|---|
| 2026.06.05 | ₩61,424 | ₩61,437 | ₩60,076 | ₩60,663 | -1.24% | 7.2천 |
|---|
| 2026.06.04 | ₩60,556 | ₩61,437 | ₩60,396 | ₩60,850 | +0.48% | 4.6천 |
|---|
| 2026.06.03 | ₩60,917 | ₩61,304 | ₩60,516 | ₩60,530 | -0.64% | 5.5천 |
|---|
| 2026.06.02 | ₩60,850 | ₩61,504 | ₩60,623 | ₩61,210 | +0.59% | 9.6천 |
|---|
| 2026.06.01 | ₩61,771 | ₩61,771 | ₩60,596 | ₩60,623 | -1.86% | 1.9만 |
|---|
| 2026.05.29 | ₩60,703 | ₩61,637 | ₩60,703 | ₩61,103 | +0.66% | 1.5만 |
|---|
| 2026.05.28 | ₩60,156 | ₩61,677 | ₩60,156 | ₩60,610 | +0.75% | 1.4만 |
|---|
| 2026.05.27 | ₩60,596 | ₩60,596 | ₩60,156 | ₩60,156 | -0.73% | 6.8천 |
|---|
| 2026.05.26 | ₩60,423 | ₩60,503 | ₩59,929 | ₩60,263 | -0.27% | 7.5천 |
|---|
| 2026.05.22 | ₩60,076 | ₩60,850 | ₩60,076 | ₩60,263 | +0.31% | 1.9만 |
|---|
| 2026.05.21 | ₩60,289 | ₩60,850 | ₩59,876 | ₩60,556 | +0.44% | 6.3천 |
|---|
| 2026.05.20 | ₩59,996 | ₩60,850 | ₩59,729 | ₩60,276 | +0.47% | 1.2만 |
|---|
| 2026.05.19 | ₩60,129 | ₩60,850 | ₩59,822 | ₩60,009 | -0.20% | 1.1만 |
|---|
| 2026.05.18 | ₩60,356 | ₩61,023 | ₩59,929 | ₩60,089 | -0.44% | 2.2만 |
|---|
| 2026.05.15 | ₩60,796 | ₩60,796 | ₩60,463 | ₩60,583 | -0.35% | 8천 |
|---|
| 2026.05.14 | ₩61,184 | ₩61,757 | ₩60,756 | ₩61,023 | -0.26% | 2.1만 |
|---|
| 2026.05.13 | ₩61,798 | ₩61,931 | ₩61,357 | ₩61,731 | -0.11% | 4.3천 |
|---|
| 2026.05.12 | ₩61,784 | ₩61,784 | ₩61,344 | ₩61,544 | -0.39% | 1.6만 |
|---|
| 2026.05.11 | ₩61,798 | ₩62,412 | ₩61,397 | ₩61,904 | +0.17% | 1.9만 |
|---|
| 2026.05.08 | ₩62,024 | ₩62,478 | ₩61,691 | ₩62,064 | +0.06% | 1.2만 |
|---|
| 2026.05.07 | ₩62,064 | ₩62,064 | ₩61,731 | ₩61,998 | -0.11% | 1.7만 |
|---|
| 2026.05.06 | ₩62,171 | ₩62,465 | ₩61,611 | ₩61,998 | -0.28% | 2.2만 |
|---|
| 2026.05.05 | ₩61,811 | ₩62,612 | ₩61,717 | ₩62,118 | +0.50% | 8.3천 |
|---|
| 2026.05.04 | ₩62,251 | ₩62,705 | ₩61,864 | ₩62,011 | -0.39% | 4.8천 |
|---|
| 2026.05.01 | ₩61,597 | ₩63,493 | ₩61,597 | ₩61,998 | +0.65% | 1.5만 |
|---|
| 2026.04.30 | ₩61,597 | ₩62,812 | ₩61,464 | ₩62,078 | +0.78% | 4.1만 |
|---|
| 2026.04.29 | ₩60,530 | ₩61,504 | ₩60,530 | ₩61,357 | +1.37% | 1.4만 |
|---|
| 2026.04.28 | ₩60,756 | ₩61,317 | ₩60,369 | ₩61,144 | +0.64% | 2.2만 |
|---|
| 2026.04.27 | ₩61,023 | ₩61,384 | ₩60,596 | ₩61,130 | +0.17% | 1.8만 |
|---|
| 2026.04.24 | ₩61,731 | ₩61,864 | ₩61,197 | ₩61,491 | -0.39% | 1.2만 |
|---|
| 2026.04.23 | ₩61,958 | ₩62,238 | ₩61,344 | ₩61,771 | -0.30% | 5.6천 |
|---|
| 2026.04.22 | ₩63,266 | ₩63,266 | ₩61,664 | ₩61,878 | -2.19% | 7.3천 |
|---|
| 2026.04.21 | ₩62,385 | ₩62,385 | ₩61,611 | ₩62,251 | -0.21% | 9.8천 |
|---|
| 2026.04.20 | ₩61,944 | ₩62,505 | ₩60,583 | ₩61,798 | -0.24% | 7.4천 |
|---|
| 2026.04.17 | ₩61,944 | ₩63,199 | ₩61,798 | ₩62,091 | +0.24% | 4.4천 |
|---|
| 2026.04.16 | ₩62,064 | ₩62,064 | ₩61,584 | ₩61,798 | -0.43% | 8.8천 |
|---|
| 2026.04.15 | ₩62,932 | ₩63,479 | ₩61,544 | ₩62,064 | -1.38% | 9천 |
|---|
| 2026.04.14 | ₩61,798 | ₩63,466 | ₩61,144 | ₩62,118 | +0.52% | 3.6만 |
|---|
| 2026.04.13 | ₩61,517 | ₩61,651 | ₩60,837 | ₩61,611 | +0.15% | 1.8만 |
|---|
| 2026.04.10 | ₩60,756 | ₩61,597 | ₩60,369 | ₩61,050 | +0.48% | 2.4만 |
|---|
| 2026.04.09 | ₩60,490 | ₩61,664 | ₩60,449 | ₩61,210 | +1.19% | 2만 |
|---|
| 2026.04.08 | ₩60,943 | ₩61,237 | ₩60,343 | ₩60,543 | -0.66% | 1.6만 |
|---|
| 2026.04.07 | ₩60,062 | ₩60,423 | ₩59,275 | ₩59,862 | -0.33% | 1.5만 |
|---|
| 2026.04.06 | ₩59,969 | ₩61,103 | ₩58,995 | ₩59,822 | -0.24% | 4.5만 |
|---|
| 2026.04.02 | ₩61,531 | ₩63,132 | ₩59,942 | ₩60,636 | -1.45% | 6.9천 |
|---|
| 2026.04.01 | ₩62,785 | ₩62,785 | ₩60,236 | ₩61,491 | -2.06% | 1.7만 |
|---|
| 2026.03.31 | ₩60,583 | ₩62,865 | ₩59,502 | ₩61,824 | +2.05% | 1.6만 |
|---|
| 2026.03.30 | ₩59,488 | ₩60,089 | ₩59,448 | ₩59,515 | +0.04% | 8.7천 |
|---|
| 2026.03.27 | ₩59,782 | ₩60,449 | ₩59,395 | ₩59,395 | -0.65% | 5.8천 |
|---|
| 2026.03.26 | ₩60,196 | ₩61,704 | ₩59,782 | ₩59,862 | -0.55% | 1만 |
|---|
| 2026.03.25 | ₩60,142 | ₩63,786 | ₩60,062 | ₩61,037 | +1.49% | 8.5천 |
|---|
| 2026.03.24 | ₩60,062 | ₩60,490 | ₩59,782 | ₩59,996 | -0.11% | 1.5만 |
|---|
| 2026.03.23 | ₩60,997 | ₩62,158 | ₩59,862 | ₩60,663 | -0.55% | 1.1만 |
|---|
| 2026.03.20 | ₩61,063 | ₩62,091 | ₩59,795 | ₩59,929 | -1.86% | 1.1만 |
|---|
| 2026.03.19 | ₩61,584 | ₩62,959 | ₩61,103 | ₩61,103 | -0.78% | 5.1천 |
|---|
| 2026.03.18 | ₩62,652 | ₩63,439 | ₩61,651 | ₩61,704 | -1.51% | 8.5천 |
|---|
| 2026.03.17 | ₩62,612 | ₩64,480 | ₩62,198 | ₩62,692 | +0.13% | 4.5천 |
|---|
| 2026.03.16 | ₩61,798 | ₩63,079 | ₩61,731 | ₩62,625 | +1.34% | 1.4만 |
|---|
| 2026.03.13 | ₩61,717 | ₩64,560 | ₩61,717 | ₩61,798 | +0.13% | 5.8천 |
|---|
| 2026.03.12 | ₩62,972 | ₩62,972 | ₩62,064 | ₩62,185 | -1.25% | 1.3만 |
|---|
| 2026.03.11 | ₩62,985 | ₩63,519 | ₩62,345 | ₩62,385 | -0.95% | 1만 |
|---|
| 2026.03.10 | ₩62,732 | ₩63,760 | ₩62,318 | ₩62,839 | +0.17% | 1.2만 |
|---|
| 2026.03.09 | ₩64,120 | ₩64,120 | ₩62,358 | ₩62,732 | -2.16% | 9천 |
|---|
| 2026.03.06 | ₩62,732 | ₩63,413 | ₩61,304 | ₩63,079 | +0.55% | 2.8만 |
|---|
| 2026.03.05 | ₩63,986 | ₩65,241 | ₩62,799 | ₩62,892 | -1.71% | 4.5천 |
|---|
| 2026.03.04 | ₩63,626 | ₩64,427 | ₩63,039 | ₩63,853 | +0.36% | 2.2만 |
|---|
| 2026.03.03 | ₩64,974 | ₩64,974 | ₩62,732 | ₩63,146 | -2.81% | 1.7만 |
|---|
| 2026.03.02 | ₩63,933 | ₩64,654 | ₩63,813 | ₩63,986 | +0.08% | 1.2만 |
|---|
| 2026.02.27 | ₩64,988 | ₩64,988 | ₩64,053 | ₩64,374 | -0.94% | 1.4만 |
|---|
| 2026.02.26 | ₩66,029 | ₩66,069 | ₩63,679 | ₩64,253 | -2.69% | 4.4만 |
|---|
| 2026.02.25 | ₩65,401 | ₩65,975 | ₩64,774 | ₩65,335 | -0.10% | 6.1천 |
|---|
| 2026.02.24 | ₩65,068 | ₩65,868 | ₩64,867 | ₩64,988 | -0.12% | 6.9천 |
|---|
| 2026.02.23 | ₩65,401 | ₩66,389 | ₩64,747 | ₩65,068 | -0.51% | 1.2만 |
|---|
| 2026.02.20 | ₩65,094 | ₩66,349 | ₩64,574 | ₩65,695 | +0.92% | 9.1천 |
|---|
| 2026.02.19 | ₩64,467 | ₩65,041 | ₩64,400 | ₩65,041 | +0.89% | 7천 |
|---|
| 2026.02.18 | ₩64,000 | ₩64,894 | ₩64,000 | ₩64,574 | +0.90% | 8.2천 |
|---|
| 2026.02.17 | ₩64,947 | ₩65,174 | ₩63,693 | ₩63,893 | -1.62% | 1.1만 |
|---|
| 2026.02.13 | ₩64,534 | ₩66,069 | ₩64,534 | ₩64,988 | +0.70% | 9.4천 |
|---|
| 2026.02.12 | ₩64,400 | ₩65,588 | ₩63,920 | ₩64,988 | +0.91% | 1.9만 |
|---|
| 2026.02.11 | ₩64,173 | ₩64,467 | ₩63,986 | ₩64,374 | +0.31% | 6.6천 |
|---|
| 2026.02.10 | ₩64,334 | ₩64,334 | ₩63,332 | ₩64,133 | -0.31% | 5.5천 |
|---|
| 2026.02.09 | ₩63,813 | ₩64,480 | ₩63,332 | ₩64,213 | +0.63% | 1.9만 |
|---|
| 2026.02.06 | ₩63,866 | ₩64,707 | ₩63,866 | ₩63,866 | 0.00% | 2.2천 |
|---|
| 2026.02.05 | ₩65,268 | ₩65,935 | ₩63,466 | ₩63,519 | -2.68% | 3.2만 |
|---|
| 2026.02.04 | ₩65,908 | ₩66,349 | ₩65,321 | ₩65,722 | -0.28% | 1.3만 |
|---|
| 2026.02.03 | ₩65,428 | ₩66,736 | ₩65,401 | ₩65,868 | +0.67% | 1.2만 |
|---|
| 2026.02.02 | ₩64,921 | ₩65,548 | ₩64,507 | ₩65,548 | +0.97% | 1만 |
|---|
| 2026.01.30 | ₩65,054 | ₩65,161 | ₩63,666 | ₩65,121 | +0.10% | 1.2만 |
|---|
| 2026.01.29 | ₩64,867 | ₩64,867 | ₩63,679 | ₩64,587 | -0.43% | 2.9만 |
|---|
| 2026.01.28 | ₩63,880 | ₩64,721 | ₩63,880 | ₩64,534 | +1.02% | 2.9천 |
|---|
| 2026.01.27 | ₩63,960 | ₩64,494 | ₩63,906 | ₩64,387 | +0.67% | 8.7천 |
|---|
| 2026.01.26 | ₩64,667 | ₩64,667 | ₩63,933 | ₩64,133 | -0.83% | 1.2만 |
|---|
| 2026.01.23 | ₩64,120 | ₩64,227 | ₩63,279 | ₩63,946 | -0.27% | 1.1만 |
|---|
| 2026.01.22 | ₩62,999 | ₩64,200 | ₩62,999 | ₩64,147 | +1.82% | 1.5만 |
|---|
| 2026.01.21 | ₩62,358 | ₩63,960 | ₩62,358 | ₩63,146 | +1.26% | 8.1천 |
|---|
| 2026.01.20 | ₩63,119 | ₩64,200 | ₩62,078 | ₩62,759 | -0.57% | 2만 |
|---|
| 2026.01.16 | ₩64,107 | ₩64,414 | ₩63,426 | ₩63,773 | -0.52% | 1.1만 |
|---|
| 2026.01.15 | ₩63,773 | ₩64,253 | ₩63,773 | ₩64,133 | +0.57% | 6.3천 |
|---|
| 2026.01.14 | ₩64,494 | ₩64,747 | ₩64,120 | ₩64,133 | -0.56% | 9.1천 |
|---|
| 2026.01.13 | ₩64,093 | ₩64,667 | ₩64,000 | ₩64,520 | +0.67% | 9.8천 |
|---|
| 2026.01.12 | ₩64,187 | ₩64,187 | ₩63,466 | ₩64,067 | -0.19% | 5.7천 |
|---|
| 2026.01.09 | ₩63,639 | ₩64,467 | ₩63,106 | ₩64,240 | +0.94% | 1.9만 |
|---|
| 2026.01.08 | ₩62,772 | ₩64,040 | ₩62,772 | ₩63,079 | +0.49% | 1.2만 |
|---|
| 2026.01.07 | ₩64,107 | ₩64,107 | ₩62,438 | ₩62,785 | -2.06% | 2만 |
|---|
| 2026.01.06 | ₩61,864 | ₩63,399 | ₩61,651 | ₩62,572 | +1.14% | 2.8만 |
|---|
| 2026.01.05 | ₩62,265 | ₩63,172 | ₩61,784 | ₩62,371 | +0.17% | 1.3만 |
|---|
| 2026.01.02 | ₩61,424 | ₩62,064 | ₩61,397 | ₩62,038 | +1.00% | 2.1만 |
|---|
| 2025.12.31 | ₩62,865 | ₩63,733 | ₩60,877 | ₩61,077 | -2.85% | 3.1만 |
|---|
| 2025.12.30 | ₩63,653 | ₩63,653 | ₩62,759 | ₩63,012 | -1.01% | 1.3만 |
|---|
| 2025.12.29 | ₩62,505 | ₩63,733 | ₩62,505 | ₩63,159 | +1.05% | 5.7천 |
|---|
| 2025.12.26 | ₩62,865 | ₩63,292 | ₩62,732 | ₩62,919 | +0.08% | 2.8천 |
|---|
| 2025.12.24 | ₩63,533 | ₩63,800 | ₩62,812 | ₩62,825 | -1.11% | 3.5천 |
|---|
| 2025.12.23 | ₩62,985 | ₩63,720 | ₩62,985 | ₩63,533 | +0.87% | 4.1천 |
|---|
| 2025.12.22 | ₩62,705 | ₩63,666 | ₩62,705 | ₩62,732 | +0.04% | 7.4천 |
|---|
| 2025.12.19 | ₩61,757 | ₩63,199 | ₩61,757 | ₩63,199 | +2.33% | 1.3만 |
|---|
| 2025.12.18 | ₩61,451 | ₩62,518 | ₩61,451 | ₩61,584 | +0.22% | 9천 |
|---|
| 2025.12.17 | ₩60,930 | ₩61,878 | ₩60,930 | ₩61,517 | +0.96% | 1.1만 |
|---|
| 2025.12.16 | ₩61,504 | ₩61,624 | ₩61,197 | ₩61,584 | +0.13% | 9.6천 |
|---|
| 2025.12.15 | ₩63,693 | ₩64,067 | ₩61,384 | ₩61,424 | -3.56% | 4.2만 |
|---|
| 2025.12.12 | ₩63,626 | ₩64,093 | ₩62,999 | ₩63,052 | -0.90% | 4.4천 |
|---|
| 2025.12.11 | ₩64,253 | ₩64,774 | ₩62,932 | ₩63,479 | -1.20% | 2.3만 |
|---|
| 2025.12.10 | ₩64,600 | ₩64,734 | ₩63,399 | ₩64,734 | +0.21% | 1만 |
|---|
| 2025.12.09 | ₩63,199 | ₩64,400 | ₩63,199 | ₩64,107 | +1.44% | 6.9천 |
|---|
| 2025.12.08 | ₩62,732 | ₩63,960 | ₩62,064 | ₩63,626 | +1.43% | 2.3만 |
|---|
| 2025.12.05 | ₩64,040 | ₩64,681 | ₩62,772 | ₩62,772 | -1.98% | 1.3만 |
|---|
| 2025.12.04 | ₩65,001 | ₩65,001 | ₩63,399 | ₩63,426 | -2.42% | 7천 |
|---|
| 2025.12.03 | ₩64,427 | ₩67,283 | ₩64,334 | ₩65,001 | +0.89% | 2만 |
|---|
| 2025.12.02 | ₩64,854 | ₩64,894 | ₩64,400 | ₩64,774 | -0.12% | 1.1만 |
|---|
| 2025.12.01 | ₩64,867 | ₩64,934 | ₩64,067 | ₩64,854 | -0.02% | 1.1만 |
|---|
| 2025.11.28 | ₩65,214 | ₩66,349 | ₩64,213 | ₩65,054 | -0.25% | 1.1만 |
|---|
| 2025.11.26 | ₩63,012 | ₩63,693 | ₩61,691 | ₩63,693 | +1.08% | 8.8천 |
|---|
| 2025.11.25 | ₩62,278 | ₩63,132 | ₩62,198 | ₩62,745 | +0.75% | 1.1만 |
|---|
| 2025.11.24 | ₩62,158 | ₩63,252 | ₩61,798 | ₩62,318 | +0.26% | 7천 |
|---|
| 2025.11.21 | ₩60,503 | ₩62,598 | ₩60,503 | ₩62,251 | +2.89% | 1.4만 |
|---|
| 2025.11.20 | ₩60,810 | ₩61,904 | ₩60,463 | ₩60,770 | -0.07% | 3.8천 |
|---|
| 2025.11.19 | ₩61,931 | ₩61,931 | ₩60,970 | ₩61,157 | -1.25% | 3.6천 |
|---|
| 2025.11.18 | ₩60,730 | ₩61,531 | ₩60,142 | ₩60,823 | +0.15% | 5천 |
|---|
| 2025.11.17 | ₩60,356 | ₩61,290 | ₩60,316 | ₩60,356 | 0.00% | 7.4천 |
|---|
| 2025.11.14 | ₩60,930 | ₩61,330 | ₩60,343 | ₩60,770 | -0.26% | 7.7천 |
|---|
| 2025.11.13 | ₩61,197 | ₩61,344 | ₩60,530 | ₩60,596 | -0.98% | 9.4천 |
|---|
| 2025.11.12 | ₩61,864 | ₩61,864 | ₩60,903 | ₩61,170 | -1.12% | 5.7천 |
|---|
| 2025.11.11 | ₩61,010 | ₩62,024 | ₩60,676 | ₩60,810 | -0.33% | 7.7천 |
|---|
| 2025.11.10 | ₩60,636 | ₩61,197 | ₩60,636 | ₩60,983 | +0.57% | 3.5천 |
|---|
| 2025.11.07 | ₩60,810 | ₩61,304 | ₩60,543 | ₩60,543 | -0.44% | 3천 |
|---|
| 2025.11.06 | ₩60,556 | ₩61,304 | ₩60,556 | ₩61,090 | +0.88% | 2천 |
|---|
| 2025.11.05 | ₩60,756 | ₩61,410 | ₩60,329 | ₩60,556 | -0.33% | 1.4만 |
|---|
| 2025.11.04 | ₩61,063 | ₩61,397 | ₩61,063 | ₩61,264 | +0.33% | 8.3천 |
|---|
| 2025.11.03 | ₩60,743 | ₩61,290 | ₩60,196 | ₩61,224 | +0.79% | 1.3만 |
|---|
| 2025.10.31 | ₩61,397 | ₩61,397 | ₩60,076 | ₩60,850 | -0.89% | 8.5천 |
|---|
| 2025.10.30 | ₩60,183 | ₩60,730 | ₩60,049 | ₩60,530 | +0.58% | 1.4만 |
|---|
| 2025.10.29 | ₩60,796 | ₩60,943 | ₩60,423 | ₩60,449 | -0.57% | 1.4만 |
|---|
| 2025.10.28 | ₩60,930 | ₩60,943 | ₩60,476 | ₩60,503 | -0.70% | 6.4천 |
|---|
| 2025.10.27 | ₩61,397 | ₩61,397 | ₩60,009 | ₩60,943 | -0.74% | 7.5천 |
|---|
| 2025.10.24 | ₩60,863 | ₩61,384 | ₩60,423 | ₩60,903 | +0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩60,049 | ₩60,663 | ₩60,049 | ₩60,596 | +0.91% | 9.5천 |
|---|
| 2025.10.22 | ₩60,463 | ₩60,463 | ₩59,929 | ₩60,303 | -0.26% | 7.2천 |
|---|
| 2025.10.21 | ₩60,756 | ₩60,756 | ₩60,196 | ₩60,449 | -0.51% | 1.9만 |
|---|
| 2025.10.20 | ₩60,289 | ₩60,810 | ₩60,289 | ₩60,516 | +0.38% | 4.3천 |
|---|
| 2025.10.17 | ₩60,570 | ₩60,636 | ₩59,889 | ₩60,169 | -0.66% | 5.1천 |
|---|
| 2025.10.16 | ₩60,263 | ₩60,863 | ₩59,889 | ₩60,837 | +0.95% | 5.4천 |
|---|
| 2025.10.15 | ₩61,210 | ₩61,370 | ₩60,183 | ₩60,183 | -1.68% | 5천 |
|---|
| 2025.10.14 | ₩61,103 | ₩61,464 | ₩60,009 | ₩60,102 | -1.64% | 1.3만 |
|---|
| 2025.10.13 | ₩61,451 | ₩61,451 | ₩59,862 | ₩60,917 | -0.87% | 5.6천 |
|---|
| 2025.10.10 | ₩60,449 | ₩61,197 | ₩59,996 | ₩60,516 | +0.11% | 8.2천 |
|---|