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 | ₩60,295 | ₩62,016 | ₩60,202 | ₩60,696 | +0.66% | 7.6천 |
| 2026.10.08 | ₩60,015 | ₩60,402 | ₩59,989 | ₩60,202 | +0.31% | 6.2천 |
| 2026.10.07 | ₩63,897 | ₩63,897 | ₩60,029 | ₩60,335 | -5.57% | 1.7만 |
| 2026.10.06 | ₩61,323 | ₩61,323 | ₩59,428 | ₩60,042 | -2.09% | 7.1천 |
| 2026.10.05 | ₩60,295 | ₩60,442 | ₩59,362 | ₩59,975 | -0.53% | 1만 |
| 2026.10.02 | ₩60,002 | ₩61,309 | ₩59,909 | ₩59,962 | -0.07% | 8.2천 |
| 2026.10.01 | ₩60,562 | ₩60,562 | ₩59,815 | ₩59,989 | -0.95% | 1.1만 |
| 2026.09.30 | ₩60,762 | ₩61,816 | ₩60,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,602 |
| -0.26% |
| 8.6천 |
| 2026.09.29 | ₩60,429 | ₩60,429 | ₩59,495 | ₩60,349 | -0.13% | 9.9천 |
|---|
| 2026.09.28 | ₩60,509 | ₩61,629 | ₩60,362 | ₩60,362 | -0.24% | 1.9천 |
|---|
| 2026.09.25 | ₩60,696 | ₩60,869 | ₩60,189 | ₩60,562 | -0.22% | 1만 |
|---|
| 2026.09.24 | ₩61,002 | ₩61,002 | ₩60,442 | ₩60,576 | -0.70% | 5.2천 |
|---|
| 2026.09.23 | ₩60,629 | ₩62,136 | ₩60,442 | ₩60,842 | +0.35% | 5.3천 |
|---|
| 2026.09.22 | ₩61,256 | ₩61,763 | ₩60,589 | ₩60,829 | -0.70% | 4.1천 |
|---|
| 2026.09.21 | ₩60,482 | ₩61,683 | ₩60,469 | ₩61,483 | +1.65% | 6.5천 |
|---|
| 2026.09.18 | ₩61,002 | ₩61,283 | ₩60,442 | ₩60,456 | -0.90% | 1.1만 |
|---|
| 2026.09.17 | ₩61,016 | ₩61,163 | ₩60,576 | ₩60,962 | -0.09% | 5.4천 |
|---|
| 2026.09.16 | ₩61,509 | ₩62,563 | ₩60,922 | ₩60,922 | -0.95% | 1만 |
|---|
| 2026.09.15 | ₩62,070 | ₩62,350 | ₩61,363 | ₩61,443 | -1.01% | 3.8천 |
|---|
| 2026.09.14 | ₩61,363 | ₩62,296 | ₩61,363 | ₩61,576 | +0.35% | 3만 |
|---|
| 2026.09.11 | ₩61,789 | ₩62,123 | ₩61,416 | ₩62,110 | +0.52% | 4.7천 |
|---|
| 2026.09.10 | ₩61,843 | ₩61,843 | ₩61,176 | ₩61,696 | -0.24% | 5.9천 |
|---|
| 2026.09.09 | ₩62,030 | ₩62,430 | ₩61,416 | ₩61,416 | -0.99% | 8.4천 |
|---|
| 2026.09.08 | ₩62,030 | ₩62,030 | ₩60,856 | ₩61,336 | -1.12% | 8천 |
|---|
| 2026.09.04 | ₩61,950 | ₩61,990 | ₩61,029 | ₩61,990 | +0.06% | 2.1천 |
|---|
| 2026.09.03 | ₩61,696 | ₩62,030 | ₩61,229 | ₩61,950 | +0.41% | 1.3만 |
|---|
| 2026.09.02 | ₩63,003 | ₩63,617 | ₩61,576 | ₩61,923 | -1.72% | 2.7만 |
|---|
| 2026.09.01 | ₩62,670 | ₩62,843 | ₩61,936 | ₩62,163 | -0.81% | 3.5만 |
|---|
| 2026.08.31 | ₩62,790 | ₩62,963 | ₩62,003 | ₩62,710 | -0.13% | 1.7만 |
|---|
| 2026.08.28 | ₩61,950 | ₩62,697 | ₩61,749 | ₩62,697 | +1.21% | 1.1만 |
|---|
| 2026.08.27 | ₩61,843 | ₩62,350 | ₩61,763 | ₩62,096 | +0.41% | 1.1만 |
|---|
| 2026.08.26 | ₩62,096 | ₩62,363 | ₩61,803 | ₩62,163 | +0.11% | 8.2천 |
|---|
| 2026.08.25 | ₩62,256 | ₩62,697 | ₩62,030 | ₩62,390 | +0.21% | 1만 |
|---|
| 2026.08.24 | ₩61,776 | ₩62,817 | ₩61,696 | ₩62,256 | +0.78% | 1.6만 |
|---|
| 2026.08.21 | ₩62,617 | ₩62,617 | ₩61,603 | ₩62,456 | -0.26% | 3.7천 |
|---|
| 2026.08.20 | ₩62,336 | ₩62,697 | ₩61,749 | ₩61,749 | -0.94% | 5.6천 |
|---|
| 2026.08.19 | ₩61,683 | ₩62,443 | ₩61,683 | ₩62,323 | +1.04% | 4.9천 |
|---|
| 2026.08.18 | ₩61,616 | ₩62,443 | ₩61,616 | ₩62,203 | +0.95% | 1.4만 |
|---|
| 2026.08.17 | ₩61,830 | ₩62,030 | ₩61,629 | ₩62,016 | +0.30% | 8.1천 |
|---|
| 2026.08.14 | ₩62,030 | ₩62,030 | ₩61,629 | ₩61,936 | -0.15% | 4.7천 |
|---|
| 2026.08.13 | ₩62,056 | ₩62,456 | ₩61,443 | ₩62,176 | +0.19% | 7천 |
|---|
| 2026.08.12 | ₩62,697 | ₩62,697 | ₩61,776 | ₩62,523 | -0.28% | 1.3만 |
|---|
| 2026.08.11 | ₩62,430 | ₩62,630 | ₩62,030 | ₩62,123 | -0.49% | 6.3천 |
|---|
| 2026.08.10 | ₩62,537 | ₩62,537 | ₩61,656 | ₩62,150 | -0.62% | 1.4만 |
|---|
| 2026.08.07 | ₩62,096 | ₩62,697 | ₩62,030 | ₩62,416 | +0.52% | 7.6천 |
|---|
| 2026.08.06 | ₩61,816 | ₩62,563 | ₩61,816 | ₩62,136 | +0.52% | 8천 |
|---|
| 2026.08.05 | ₩62,256 | ₩62,657 | ₩61,002 | ₩62,136 | -0.19% | 1.5만 |
|---|
| 2026.08.04 | ₩62,643 | ₩62,657 | ₩62,243 | ₩62,243 | -0.64% | 1.1만 |
|---|
| 2026.08.03 | ₩61,936 | ₩62,697 | ₩61,936 | ₩62,683 | +1.21% | 8천 |
|---|
| 2026.07.31 | ₩61,629 | ₩62,403 | ₩60,362 | ₩62,136 | +0.82% | 1.7만 |
|---|
| 2026.07.30 | ₩61,109 | ₩61,296 | ₩60,562 | ₩61,296 | +0.31% | 6.4천 |
|---|
| 2026.07.29 | ₩60,549 | ₩61,189 | ₩60,362 | ₩60,802 | +0.42% | 8.1천 |
|---|
| 2026.07.28 | ₩60,082 | ₩61,109 | ₩60,069 | ₩60,349 | +0.44% | 4.5천 |
|---|
| 2026.07.27 | ₩60,429 | ₩60,429 | ₩59,588 | ₩60,055 | -0.62% | 1.2만 |
|---|
| 2026.07.24 | ₩60,029 | ₩60,029 | ₩59,522 | ₩59,882 | -0.24% | 8.7천 |
|---|
| 2026.07.23 | ₩60,416 | ₩60,416 | ₩59,522 | ₩59,562 | -1.41% | 9.3천 |
|---|
| 2026.07.22 | ₩60,696 | ₩61,163 | ₩60,456 | ₩60,522 | -0.29% | 6.5천 |
|---|
| 2026.07.21 | ₩60,882 | ₩61,963 | ₩60,789 | ₩61,256 | +0.61% | 7.6천 |
|---|
| 2026.07.20 | ₩60,789 | ₩61,976 | ₩60,522 | ₩61,149 | +0.59% | 1만 |
|---|
| 2026.07.17 | ₩61,296 | ₩62,430 | ₩60,456 | ₩60,456 | -1.37% | 1.9만 |
|---|
| 2026.07.16 | ₩61,643 | ₩62,190 | ₩60,642 | ₩61,736 | +0.15% | 4.4천 |
|---|
| 2026.07.15 | ₩60,962 | ₩62,003 | ₩60,589 | ₩62,003 | +1.71% | 9.4천 |
|---|
| 2026.07.14 | ₩61,376 | ₩61,376 | ₩60,469 | ₩61,323 | -0.09% | 2.5만 |
|---|
| 2026.07.13 | ₩61,496 | ₩61,830 | ₩60,375 | ₩61,042 | -0.74% | 1.2만 |
|---|
| 2026.07.10 | ₩61,936 | ₩61,936 | ₩61,296 | ₩61,296 | -1.03% | 8.8천 |
|---|
| 2026.07.09 | ₩61,669 | ₩62,016 | ₩60,989 | ₩61,042 | -1.02% | 4천 |
|---|
| 2026.07.08 | ₩61,469 | ₩62,203 | ₩60,949 | ₩61,669 | +0.33% | 1.2만 |
|---|
| 2026.07.07 | ₩62,136 | ₩62,296 | ₩61,629 | ₩61,656 | -0.77% | 3.4천 |
|---|
| 2026.07.06 | ₩62,136 | ₩62,310 | ₩62,136 | ₩62,270 | +0.21% | 6.1천 |
|---|
| 2026.07.02 | ₩61,669 | ₩62,216 | ₩60,442 | ₩62,136 | +0.76% | 7.2천 |
|---|
| 2026.07.01 | ₩60,962 | ₩62,003 | ₩60,882 | ₩61,723 | +1.25% | 1.6만 |
|---|
| 2026.06.30 | ₩61,363 | ₩61,363 | ₩59,802 | ₩61,323 | -0.07% | 8.8천 |
|---|
| 2026.06.29 | ₩60,029 | ₩60,869 | ₩60,029 | ₩60,762 | +1.22% | 3.4만 |
|---|
| 2026.06.26 | ₩60,429 | ₩60,429 | ₩59,802 | ₩59,895 | -0.88% | 4.6천 |
|---|
| 2026.06.25 | ₩59,869 | ₩60,682 | ₩59,869 | ₩60,042 | +0.29% | 1.3만 |
|---|
| 2026.06.24 | ₩60,295 | ₩60,669 | ₩59,415 | ₩59,815 | -0.80% | 1.2만 |
|---|
| 2026.06.23 | ₩59,628 | ₩60,082 | ₩59,415 | ₩59,909 | +0.47% | 2.1만 |
|---|
| 2026.06.22 | ₩60,229 | ₩60,816 | ₩59,508 | ₩59,508 | -1.20% | 1.5만 |
|---|
| 2026.06.18 | ₩60,549 | ₩61,016 | ₩60,229 | ₩60,522 | -0.04% | 1.4만 |
|---|
| 2026.06.17 | ₩61,363 | ₩61,363 | ₩60,202 | ₩60,202 | -1.89% | 1.1만 |
|---|
| 2026.06.16 | ₩61,363 | ₩61,363 | ₩59,588 | ₩61,256 | -0.17% | 1만 |
|---|
| 2026.06.15 | ₩60,629 | ₩61,363 | ₩60,055 | ₩61,363 | +1.21% | 1.3만 |
|---|
| 2026.06.12 | ₩60,589 | ₩60,669 | ₩59,975 | ₩60,362 | -0.37% | 9.8천 |
|---|
| 2026.06.11 | ₩60,456 | ₩60,962 | ₩59,749 | ₩60,776 | +0.53% | 1.2만 |
|---|
| 2026.06.10 | ₩60,322 | ₩60,962 | ₩59,855 | ₩60,589 | +0.44% | 1만 |
|---|
| 2026.06.09 | ₩60,149 | ₩60,482 | ₩59,735 | ₩60,282 | +0.22% | 6천 |
|---|
| 2026.06.08 | ₩60,629 | ₩60,682 | ₩60,029 | ₩60,135 | -0.81% | 7.5천 |
|---|
| 2026.06.05 | ₩61,389 | ₩61,403 | ₩60,042 | ₩60,629 | -1.24% | 7.2천 |
|---|
| 2026.06.04 | ₩60,522 | ₩61,403 | ₩60,362 | ₩60,816 | +0.48% | 4.6천 |
|---|
| 2026.06.03 | ₩60,882 | ₩61,269 | ₩60,482 | ₩60,496 | -0.64% | 5.5천 |
|---|
| 2026.06.02 | ₩60,816 | ₩61,469 | ₩60,589 | ₩61,176 | +0.59% | 9.6천 |
|---|
| 2026.06.01 | ₩61,736 | ₩61,736 | ₩60,562 | ₩60,589 | -1.86% | 1.9만 |
|---|
| 2026.05.29 | ₩60,669 | ₩61,603 | ₩60,669 | ₩61,069 | +0.66% | 1.5만 |
|---|
| 2026.05.28 | ₩60,122 | ₩61,643 | ₩60,122 | ₩60,576 | +0.75% | 1.4만 |
|---|
| 2026.05.27 | ₩60,562 | ₩60,562 | ₩60,122 | ₩60,122 | -0.73% | 6.8천 |
|---|
| 2026.05.26 | ₩60,389 | ₩60,469 | ₩59,895 | ₩60,229 | -0.27% | 7.5천 |
|---|
| 2026.05.22 | ₩60,042 | ₩60,816 | ₩60,042 | ₩60,229 | +0.31% | 1.9만 |
|---|
| 2026.05.21 | ₩60,255 | ₩60,816 | ₩59,842 | ₩60,522 | +0.44% | 6.3천 |
|---|
| 2026.05.20 | ₩59,962 | ₩60,816 | ₩59,695 | ₩60,242 | +0.47% | 1.2만 |
|---|
| 2026.05.19 | ₩60,095 | ₩60,816 | ₩59,789 | ₩59,975 | -0.20% | 1.1만 |
|---|
| 2026.05.18 | ₩60,322 | ₩60,989 | ₩59,895 | ₩60,055 | -0.44% | 2.2만 |
|---|
| 2026.05.15 | ₩60,762 | ₩60,762 | ₩60,429 | ₩60,549 | -0.35% | 8천 |
|---|
| 2026.05.14 | ₩61,149 | ₩61,723 | ₩60,722 | ₩60,989 | -0.26% | 2.1만 |
|---|
| 2026.05.13 | ₩61,763 | ₩61,896 | ₩61,323 | ₩61,696 | -0.11% | 4.3천 |
|---|
| 2026.05.12 | ₩61,749 | ₩61,749 | ₩61,309 | ₩61,509 | -0.39% | 1.6만 |
|---|
| 2026.05.11 | ₩61,763 | ₩62,376 | ₩61,363 | ₩61,870 | +0.17% | 1.9만 |
|---|
| 2026.05.08 | ₩61,990 | ₩62,443 | ₩61,656 | ₩62,030 | +0.06% | 1.2만 |
|---|
| 2026.05.07 | ₩62,030 | ₩62,030 | ₩61,696 | ₩61,963 | -0.11% | 1.7만 |
|---|
| 2026.05.06 | ₩62,136 | ₩62,430 | ₩61,576 | ₩61,963 | -0.28% | 2.2만 |
|---|
| 2026.05.05 | ₩61,776 | ₩62,577 | ₩61,683 | ₩62,083 | +0.50% | 8.3천 |
|---|
| 2026.05.04 | ₩62,216 | ₩62,670 | ₩61,830 | ₩61,976 | -0.39% | 4.8천 |
|---|
| 2026.05.01 | ₩61,563 | ₩63,457 | ₩61,563 | ₩61,963 | +0.65% | 1.5만 |
|---|
| 2026.04.30 | ₩61,563 | ₩62,777 | ₩61,429 | ₩62,043 | +0.78% | 4.1만 |
|---|
| 2026.04.29 | ₩60,496 | ₩61,469 | ₩60,496 | ₩61,323 | +1.37% | 1.4만 |
|---|
| 2026.04.28 | ₩60,722 | ₩61,283 | ₩60,335 | ₩61,109 | +0.64% | 2.2만 |
|---|
| 2026.04.27 | ₩60,989 | ₩61,349 | ₩60,562 | ₩61,096 | +0.17% | 1.8만 |
|---|
| 2026.04.24 | ₩61,696 | ₩61,830 | ₩61,163 | ₩61,456 | -0.39% | 1.2만 |
|---|
| 2026.04.23 | ₩61,923 | ₩62,203 | ₩61,309 | ₩61,736 | -0.30% | 5.6천 |
|---|
| 2026.04.22 | ₩63,230 | ₩63,230 | ₩61,629 | ₩61,843 | -2.19% | 7.3천 |
|---|
| 2026.04.21 | ₩62,350 | ₩62,350 | ₩61,576 | ₩62,216 | -0.21% | 9.8천 |
|---|
| 2026.04.20 | ₩61,910 | ₩62,470 | ₩60,549 | ₩61,763 | -0.24% | 7.4천 |
|---|
| 2026.04.17 | ₩61,910 | ₩63,163 | ₩61,763 | ₩62,056 | +0.24% | 4.4천 |
|---|
| 2026.04.16 | ₩62,030 | ₩62,030 | ₩61,549 | ₩61,763 | -0.43% | 8.8천 |
|---|
| 2026.04.15 | ₩62,897 | ₩63,444 | ₩61,509 | ₩62,030 | -1.38% | 9천 |
|---|
| 2026.04.14 | ₩61,763 | ₩63,430 | ₩61,109 | ₩62,083 | +0.52% | 3.6만 |
|---|
| 2026.04.13 | ₩61,483 | ₩61,616 | ₩60,802 | ₩61,576 | +0.15% | 1.8만 |
|---|
| 2026.04.10 | ₩60,722 | ₩61,563 | ₩60,335 | ₩61,016 | +0.48% | 2.4만 |
|---|
| 2026.04.09 | ₩60,456 | ₩61,629 | ₩60,416 | ₩61,176 | +1.19% | 2만 |
|---|
| 2026.04.08 | ₩60,909 | ₩61,203 | ₩60,309 | ₩60,509 | -0.66% | 1.6만 |
|---|
| 2026.04.07 | ₩60,029 | ₩60,389 | ₩59,242 | ₩59,829 | -0.33% | 1.5만 |
|---|
| 2026.04.06 | ₩59,935 | ₩61,069 | ₩58,961 | ₩59,789 | -0.24% | 4.5만 |
|---|
| 2026.04.02 | ₩61,496 | ₩63,097 | ₩59,909 | ₩60,602 | -1.45% | 6.9천 |
|---|
| 2026.04.01 | ₩62,750 | ₩62,750 | ₩60,202 | ₩61,456 | -2.06% | 1.7만 |
|---|
| 2026.03.31 | ₩60,549 | ₩62,830 | ₩59,468 | ₩61,789 | +2.05% | 1.6만 |
|---|
| 2026.03.30 | ₩59,455 | ₩60,055 | ₩59,415 | ₩59,482 | +0.04% | 8.7천 |
|---|
| 2026.03.27 | ₩59,749 | ₩60,416 | ₩59,362 | ₩59,362 | -0.65% | 5.8천 |
|---|
| 2026.03.26 | ₩60,162 | ₩61,669 | ₩59,749 | ₩59,829 | -0.55% | 1만 |
|---|
| 2026.03.25 | ₩60,109 | ₩63,750 | ₩60,029 | ₩61,002 | +1.49% | 8.5천 |
|---|
| 2026.03.24 | ₩60,029 | ₩60,456 | ₩59,749 | ₩59,962 | -0.11% | 1.5만 |
|---|
| 2026.03.23 | ₩60,962 | ₩62,123 | ₩59,829 | ₩60,629 | -0.55% | 1.1만 |
|---|
| 2026.03.20 | ₩61,029 | ₩62,056 | ₩59,762 | ₩59,895 | -1.86% | 1.1만 |
|---|
| 2026.03.19 | ₩61,549 | ₩62,923 | ₩61,069 | ₩61,069 | -0.78% | 5.1천 |
|---|
| 2026.03.18 | ₩62,617 | ₩63,404 | ₩61,616 | ₩61,669 | -1.51% | 8.5천 |
|---|
| 2026.03.17 | ₩62,577 | ₩64,444 | ₩62,163 | ₩62,657 | +0.13% | 4.5천 |
|---|
| 2026.03.16 | ₩61,763 | ₩63,043 | ₩61,696 | ₩62,590 | +1.34% | 1.4만 |
|---|
| 2026.03.13 | ₩61,683 | ₩64,524 | ₩61,683 | ₩61,763 | +0.13% | 5.8천 |
|---|
| 2026.03.12 | ₩62,937 | ₩62,937 | ₩62,030 | ₩62,150 | -1.25% | 1.3만 |
|---|
| 2026.03.11 | ₩62,950 | ₩63,484 | ₩62,310 | ₩62,350 | -0.95% | 1만 |
|---|
| 2026.03.10 | ₩62,697 | ₩63,724 | ₩62,283 | ₩62,803 | +0.17% | 1.2만 |
|---|
| 2026.03.09 | ₩64,084 | ₩64,084 | ₩62,323 | ₩62,697 | -2.16% | 9천 |
|---|
| 2026.03.06 | ₩62,697 | ₩63,377 | ₩61,269 | ₩63,043 | +0.55% | 2.8만 |
|---|
| 2026.03.05 | ₩63,951 | ₩65,204 | ₩62,763 | ₩62,857 | -1.71% | 4.5천 |
|---|
| 2026.03.04 | ₩63,590 | ₩64,391 | ₩63,003 | ₩63,817 | +0.36% | 2.2만 |
|---|
| 2026.03.03 | ₩64,938 | ₩64,938 | ₩62,697 | ₩63,110 | -2.81% | 1.7만 |
|---|
| 2026.03.02 | ₩63,897 | ₩64,618 | ₩63,777 | ₩63,951 | +0.08% | 1.2만 |
|---|
| 2026.02.27 | ₩64,951 | ₩64,951 | ₩64,017 | ₩64,337 | -0.94% | 1.4만 |
|---|
| 2026.02.26 | ₩65,991 | ₩66,032 | ₩63,644 | ₩64,217 | -2.69% | 4.4만 |
|---|
| 2026.02.25 | ₩65,365 | ₩65,938 | ₩64,738 | ₩65,298 | -0.10% | 6.1천 |
|---|
| 2026.02.24 | ₩65,031 | ₩65,831 | ₩64,831 | ₩64,951 | -0.12% | 6.9천 |
|---|
| 2026.02.23 | ₩65,365 | ₩66,352 | ₩64,711 | ₩65,031 | -0.51% | 1.2만 |
|---|
| 2026.02.20 | ₩65,058 | ₩66,312 | ₩64,537 | ₩65,658 | +0.92% | 9.1천 |
|---|
| 2026.02.19 | ₩64,431 | ₩65,004 | ₩64,364 | ₩65,004 | +0.89% | 7천 |
|---|
| 2026.02.18 | ₩63,964 | ₩64,858 | ₩63,964 | ₩64,537 | +0.90% | 8.2천 |
|---|
| 2026.02.17 | ₩64,911 | ₩65,138 | ₩63,657 | ₩63,857 | -1.62% | 1.1만 |
|---|
| 2026.02.13 | ₩64,497 | ₩66,032 | ₩64,497 | ₩64,951 | +0.70% | 9.4천 |
|---|
| 2026.02.12 | ₩64,364 | ₩65,551 | ₩63,884 | ₩64,951 | +0.91% | 1.9만 |
|---|
| 2026.02.11 | ₩64,137 | ₩64,431 | ₩63,951 | ₩64,337 | +0.31% | 6.6천 |
|---|
| 2026.02.10 | ₩64,297 | ₩64,297 | ₩63,297 | ₩64,097 | -0.31% | 5.5천 |
|---|
| 2026.02.09 | ₩63,777 | ₩64,444 | ₩63,297 | ₩64,177 | +0.63% | 1.9만 |
|---|
| 2026.02.06 | ₩63,830 | ₩64,671 | ₩63,830 | ₩63,830 | 0.00% | 2.2천 |
|---|
| 2026.02.05 | ₩65,231 | ₩65,898 | ₩63,430 | ₩63,484 | -2.68% | 3.2만 |
|---|
| 2026.02.04 | ₩65,871 | ₩66,312 | ₩65,284 | ₩65,685 | -0.28% | 1.3만 |
|---|
| 2026.02.03 | ₩65,391 | ₩66,699 | ₩65,365 | ₩65,831 | +0.67% | 1.2만 |
|---|
| 2026.02.02 | ₩64,884 | ₩65,511 | ₩64,471 | ₩65,511 | +0.97% | 1만 |
|---|
| 2026.01.30 | ₩65,018 | ₩65,124 | ₩63,630 | ₩65,084 | +0.10% | 1.2만 |
|---|
| 2026.01.29 | ₩64,831 | ₩64,831 | ₩63,644 | ₩64,551 | -0.43% | 2.9만 |
|---|
| 2026.01.28 | ₩63,844 | ₩64,684 | ₩63,844 | ₩64,497 | +1.02% | 2.9천 |
|---|
| 2026.01.27 | ₩63,924 | ₩64,457 | ₩63,870 | ₩64,351 | +0.67% | 8.7천 |
|---|
| 2026.01.26 | ₩64,631 | ₩64,631 | ₩63,897 | ₩64,097 | -0.83% | 1.2만 |
|---|
| 2026.01.23 | ₩64,084 | ₩64,191 | ₩63,244 | ₩63,911 | -0.27% | 1.1만 |
|---|
| 2026.01.22 | ₩62,963 | ₩64,164 | ₩62,963 | ₩64,111 | +1.82% | 1.5만 |
|---|
| 2026.01.21 | ₩62,323 | ₩63,924 | ₩62,323 | ₩63,110 | +1.26% | 8.1천 |
|---|
| 2026.01.20 | ₩63,083 | ₩64,164 | ₩62,043 | ₩62,723 | -0.57% | 2만 |
|---|
| 2026.01.16 | ₩64,071 | ₩64,377 | ₩63,390 | ₩63,737 | -0.52% | 1.1만 |
|---|
| 2026.01.15 | ₩63,737 | ₩64,217 | ₩63,737 | ₩64,097 | +0.57% | 6.3천 |
|---|
| 2026.01.14 | ₩64,457 | ₩64,711 | ₩64,084 | ₩64,097 | -0.56% | 9.1천 |
|---|
| 2026.01.13 | ₩64,057 | ₩64,631 | ₩63,964 | ₩64,484 | +0.67% | 9.8천 |
|---|
| 2026.01.12 | ₩64,151 | ₩64,151 | ₩63,430 | ₩64,031 | -0.19% | 5.7천 |
|---|
| 2026.01.09 | ₩63,604 | ₩64,431 | ₩63,070 | ₩64,204 | +0.94% | 1.9만 |
|---|
| 2026.01.08 | ₩62,737 | ₩64,004 | ₩62,737 | ₩63,043 | +0.49% | 1.2만 |
|---|
| 2026.01.07 | ₩64,071 | ₩64,071 | ₩62,403 | ₩62,750 | -2.06% | 2만 |
|---|
| 2026.01.06 | ₩61,830 | ₩63,364 | ₩61,616 | ₩62,537 | +1.14% | 2.8만 |
|---|
| 2026.01.05 | ₩62,230 | ₩63,137 | ₩61,749 | ₩62,336 | +0.17% | 1.3만 |
|---|
| 2026.01.02 | ₩61,389 | ₩62,030 | ₩61,363 | ₩62,003 | +1.00% | 2.1만 |
|---|
| 2025.12.31 | ₩62,830 | ₩63,697 | ₩60,842 | ₩61,042 | -2.85% | 3.1만 |
|---|
| 2025.12.30 | ₩63,617 | ₩63,617 | ₩62,723 | ₩62,977 | -1.01% | 1.3만 |
|---|
| 2025.12.29 | ₩62,470 | ₩63,697 | ₩62,470 | ₩63,123 | +1.05% | 5.7천 |
|---|
| 2025.12.26 | ₩62,830 | ₩63,257 | ₩62,697 | ₩62,883 | +0.08% | 2.8천 |
|---|
| 2025.12.24 | ₩63,497 | ₩63,764 | ₩62,777 | ₩62,790 | -1.11% | 3.5천 |
|---|
| 2025.12.23 | ₩62,950 | ₩63,684 | ₩62,950 | ₩63,497 | +0.87% | 4.1천 |
|---|
| 2025.12.22 | ₩62,670 | ₩63,630 | ₩62,670 | ₩62,697 | +0.04% | 7.4천 |
|---|
| 2025.12.19 | ₩61,723 | ₩63,163 | ₩61,723 | ₩63,163 | +2.33% | 1.3만 |
|---|
| 2025.12.18 | ₩61,416 | ₩62,483 | ₩61,416 | ₩61,549 | +0.22% | 9천 |
|---|
| 2025.12.17 | ₩60,896 | ₩61,843 | ₩60,896 | ₩61,483 | +0.96% | 1.1만 |
|---|
| 2025.12.16 | ₩61,469 | ₩61,589 | ₩61,163 | ₩61,549 | +0.13% | 9.6천 |
|---|
| 2025.12.15 | ₩63,657 | ₩64,031 | ₩61,349 | ₩61,389 | -3.56% | 4.2만 |
|---|
| 2025.12.12 | ₩63,590 | ₩64,057 | ₩62,963 | ₩63,017 | -0.90% | 4.4천 |
|---|
| 2025.12.11 | ₩64,217 | ₩64,738 | ₩62,897 | ₩63,444 | -1.20% | 2.3만 |
|---|
| 2025.12.10 | ₩64,564 | ₩64,698 | ₩63,364 | ₩64,698 | +0.21% | 1만 |
|---|
| 2025.12.09 | ₩63,163 | ₩64,364 | ₩63,163 | ₩64,071 | +1.44% | 6.9천 |
|---|
| 2025.12.08 | ₩62,697 | ₩63,924 | ₩62,030 | ₩63,590 | +1.43% | 2.3만 |
|---|
| 2025.12.05 | ₩64,004 | ₩64,644 | ₩62,737 | ₩62,737 | -1.98% | 1.3만 |
|---|
| 2025.12.04 | ₩64,964 | ₩64,964 | ₩63,364 | ₩63,390 | -2.42% | 7천 |
|---|
| 2025.12.03 | ₩64,391 | ₩67,245 | ₩64,297 | ₩64,964 | +0.89% | 2만 |
|---|
| 2025.12.02 | ₩64,818 | ₩64,858 | ₩64,364 | ₩64,738 | -0.12% | 1.1만 |
|---|
| 2025.12.01 | ₩64,831 | ₩64,898 | ₩64,031 | ₩64,818 | -0.02% | 1.1만 |
|---|
| 2025.11.28 | ₩65,178 | ₩66,312 | ₩64,177 | ₩65,018 | -0.25% | 1.1만 |
|---|
| 2025.11.26 | ₩62,977 | ₩63,657 | ₩61,656 | ₩63,657 | +1.08% | 8.8천 |
|---|
| 2025.11.25 | ₩62,243 | ₩63,097 | ₩62,163 | ₩62,710 | +0.75% | 1.1만 |
|---|
| 2025.11.24 | ₩62,123 | ₩63,217 | ₩61,763 | ₩62,283 | +0.26% | 7천 |
|---|
| 2025.11.21 | ₩60,469 | ₩62,563 | ₩60,469 | ₩62,216 | +2.89% | 1.4만 |
|---|
| 2025.11.20 | ₩60,776 | ₩61,870 | ₩60,429 | ₩60,736 | -0.07% | 3.8천 |
|---|
| 2025.11.19 | ₩61,896 | ₩61,896 | ₩60,936 | ₩61,123 | -1.25% | 3.6천 |
|---|
| 2025.11.18 | ₩60,696 | ₩61,496 | ₩60,109 | ₩60,789 | +0.15% | 5천 |
|---|
| 2025.11.17 | ₩60,322 | ₩61,256 | ₩60,282 | ₩60,322 | 0.00% | 7.4천 |
|---|
| 2025.11.14 | ₩60,896 | ₩61,296 | ₩60,309 | ₩60,736 | -0.26% | 7.7천 |
|---|
| 2025.11.13 | ₩61,163 | ₩61,309 | ₩60,496 | ₩60,562 | -0.98% | 9.4천 |
|---|
| 2025.11.12 | ₩61,830 | ₩61,830 | ₩60,869 | ₩61,136 | -1.12% | 5.7천 |
|---|
| 2025.11.11 | ₩60,976 | ₩61,990 | ₩60,642 | ₩60,776 | -0.33% | 7.7천 |
|---|
| 2025.11.10 | ₩60,602 | ₩61,163 | ₩60,602 | ₩60,949 | +0.57% | 3.5천 |
|---|
| 2025.11.07 | ₩60,776 | ₩61,269 | ₩60,509 | ₩60,509 | -0.44% | 3천 |
|---|
| 2025.11.06 | ₩60,522 | ₩61,269 | ₩60,522 | ₩61,056 | +0.88% | 2천 |
|---|
| 2025.11.05 | ₩60,722 | ₩61,376 | ₩60,295 | ₩60,522 | -0.33% | 1.4만 |
|---|
| 2025.11.04 | ₩61,029 | ₩61,363 | ₩61,029 | ₩61,229 | +0.33% | 8.3천 |
|---|
| 2025.11.03 | ₩60,709 | ₩61,256 | ₩60,162 | ₩61,189 | +0.79% | 1.3만 |
|---|
| 2025.10.31 | ₩61,363 | ₩61,363 | ₩60,042 | ₩60,816 | -0.89% | 8.5천 |
|---|
| 2025.10.30 | ₩60,149 | ₩60,696 | ₩60,015 | ₩60,496 | +0.58% | 1.4만 |
|---|
| 2025.10.29 | ₩60,762 | ₩60,909 | ₩60,389 | ₩60,416 | -0.57% | 1.4만 |
|---|
| 2025.10.28 | ₩60,896 | ₩60,909 | ₩60,442 | ₩60,469 | -0.70% | 6.4천 |
|---|
| 2025.10.27 | ₩61,363 | ₩61,363 | ₩59,975 | ₩60,909 | -0.74% | 7.5천 |
|---|
| 2025.10.24 | ₩60,829 | ₩61,349 | ₩60,389 | ₩60,869 | +0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩60,015 | ₩60,629 | ₩60,015 | ₩60,562 | +0.91% | 9.5천 |
|---|
| 2025.10.22 | ₩60,429 | ₩60,429 | ₩59,895 | ₩60,269 | -0.26% | 7.2천 |
|---|
| 2025.10.21 | ₩60,722 | ₩60,722 | ₩60,162 | ₩60,416 | -0.51% | 1.9만 |
|---|
| 2025.10.20 | ₩60,255 | ₩60,776 | ₩60,255 | ₩60,482 | +0.38% | 4.3천 |
|---|
| 2025.10.17 | ₩60,536 | ₩60,602 | ₩59,855 | ₩60,135 | -0.66% | 5.1천 |
|---|
| 2025.10.16 | ₩60,229 | ₩60,829 | ₩59,855 | ₩60,802 | +0.95% | 5.4천 |
|---|
| 2025.10.15 | ₩61,176 | ₩61,336 | ₩60,149 | ₩60,149 | -1.68% | 5천 |
|---|
| 2025.10.14 | ₩61,069 | ₩61,429 | ₩59,975 | ₩60,069 | -1.64% | 1.3만 |
|---|
| 2025.10.13 | ₩61,416 | ₩61,416 | ₩59,829 | ₩60,882 | -0.87% | 5.6천 |
|---|
| 2025.10.10 | ₩60,416 | ₩61,163 | ₩59,962 | ₩60,482 | +0.11% | 8.2천 |
|---|