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 | ₩60,314 | ₩62,035 | ₩60,220 | ₩60,714 | +0.66% | 7.6천 |
| 2026.10.08 | ₩60,033 | ₩60,420 | ₩60,007 | ₩60,220 | +0.31% | 6.2천 |
| 2026.10.07 | ₩63,916 | ₩63,916 | ₩60,047 | ₩60,354 | -5.57% | 1.7만 |
| 2026.10.06 | ₩61,341 | ₩61,341 | ₩59,446 | ₩60,060 | -2.09% | 7.1천 |
| 2026.10.05 | ₩60,314 | ₩60,460 | ₩59,379 | ₩59,993 | -0.53% | 1만 |
| 2026.10.02 | ₩60,020 | ₩61,328 | ₩59,927 | ₩59,980 | -0.07% | 8.2천 |
| 2026.10.01 | ₩60,580 | ₩60,580 | ₩59,833 | ₩60,007 | -0.95% | 1.1만 |
| 2026.09.30 | ₩60,781 | ₩61,835 | ₩60,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,620 |
| -0.26% |
| 8.6천 |
| 2026.09.29 | ₩60,447 | ₩60,447 | ₩59,513 | ₩60,367 | -0.13% | 9.9천 |
|---|
| 2026.09.28 | ₩60,527 | ₩61,648 | ₩60,380 | ₩60,380 | -0.24% | 1.9천 |
|---|
| 2026.09.25 | ₩60,714 | ₩60,887 | ₩60,207 | ₩60,580 | -0.22% | 1만 |
|---|
| 2026.09.24 | ₩61,021 | ₩61,021 | ₩60,460 | ₩60,594 | -0.70% | 5.2천 |
|---|
| 2026.09.23 | ₩60,647 | ₩62,155 | ₩60,460 | ₩60,861 | +0.35% | 5.3천 |
|---|
| 2026.09.22 | ₩61,274 | ₩61,781 | ₩60,607 | ₩60,847 | -0.70% | 4.1천 |
|---|
| 2026.09.21 | ₩60,500 | ₩61,701 | ₩60,487 | ₩61,501 | +1.65% | 6.5천 |
|---|
| 2026.09.18 | ₩61,021 | ₩61,301 | ₩60,460 | ₩60,474 | -0.90% | 1.1만 |
|---|
| 2026.09.17 | ₩61,034 | ₩61,181 | ₩60,594 | ₩60,981 | -0.09% | 5.4천 |
|---|
| 2026.09.16 | ₩61,528 | ₩62,582 | ₩60,941 | ₩60,941 | -0.95% | 1만 |
|---|
| 2026.09.15 | ₩62,088 | ₩62,368 | ₩61,381 | ₩61,461 | -1.01% | 3.8천 |
|---|
| 2026.09.14 | ₩61,381 | ₩62,315 | ₩61,381 | ₩61,595 | +0.35% | 3만 |
|---|
| 2026.09.11 | ₩61,808 | ₩62,142 | ₩61,434 | ₩62,128 | +0.52% | 4.7천 |
|---|
| 2026.09.10 | ₩61,861 | ₩61,861 | ₩61,194 | ₩61,715 | -0.24% | 5.9천 |
|---|
| 2026.09.09 | ₩62,048 | ₩62,449 | ₩61,434 | ₩61,434 | -0.99% | 8.4천 |
|---|
| 2026.09.08 | ₩62,048 | ₩62,048 | ₩60,874 | ₩61,354 | -1.12% | 8천 |
|---|
| 2026.09.04 | ₩61,968 | ₩62,008 | ₩61,047 | ₩62,008 | +0.06% | 2.1천 |
|---|
| 2026.09.03 | ₩61,715 | ₩62,048 | ₩61,248 | ₩61,968 | +0.41% | 1.3만 |
|---|
| 2026.09.02 | ₩63,022 | ₩63,636 | ₩61,595 | ₩61,941 | -1.72% | 2.7만 |
|---|
| 2026.09.01 | ₩62,689 | ₩62,862 | ₩61,955 | ₩62,182 | -0.81% | 3.5만 |
|---|
| 2026.08.31 | ₩62,809 | ₩62,982 | ₩62,022 | ₩62,729 | -0.13% | 1.7만 |
|---|
| 2026.08.28 | ₩61,968 | ₩62,715 | ₩61,768 | ₩62,715 | +1.21% | 1.1만 |
|---|
| 2026.08.27 | ₩61,861 | ₩62,368 | ₩61,781 | ₩62,115 | +0.41% | 1.1만 |
|---|
| 2026.08.26 | ₩62,115 | ₩62,382 | ₩61,821 | ₩62,182 | +0.11% | 8.2천 |
|---|
| 2026.08.25 | ₩62,275 | ₩62,715 | ₩62,048 | ₩62,408 | +0.21% | 1만 |
|---|
| 2026.08.24 | ₩61,795 | ₩62,835 | ₩61,715 | ₩62,275 | +0.78% | 1.6만 |
|---|
| 2026.08.21 | ₩62,635 | ₩62,635 | ₩61,621 | ₩62,475 | -0.26% | 3.7천 |
|---|
| 2026.08.20 | ₩62,355 | ₩62,715 | ₩61,768 | ₩61,768 | -0.94% | 5.6천 |
|---|
| 2026.08.19 | ₩61,701 | ₩62,462 | ₩61,701 | ₩62,342 | +1.04% | 4.9천 |
|---|
| 2026.08.18 | ₩61,635 | ₩62,462 | ₩61,635 | ₩62,222 | +0.95% | 1.4만 |
|---|
| 2026.08.17 | ₩61,848 | ₩62,048 | ₩61,648 | ₩62,035 | +0.30% | 8.1천 |
|---|
| 2026.08.14 | ₩62,048 | ₩62,048 | ₩61,648 | ₩61,955 | -0.15% | 4.7천 |
|---|
| 2026.08.13 | ₩62,075 | ₩62,475 | ₩61,461 | ₩62,195 | +0.19% | 7천 |
|---|
| 2026.08.12 | ₩62,715 | ₩62,715 | ₩61,795 | ₩62,542 | -0.28% | 1.3만 |
|---|
| 2026.08.11 | ₩62,449 | ₩62,649 | ₩62,048 | ₩62,142 | -0.49% | 6.3천 |
|---|
| 2026.08.10 | ₩62,555 | ₩62,555 | ₩61,675 | ₩62,168 | -0.62% | 1.4만 |
|---|
| 2026.08.07 | ₩62,115 | ₩62,715 | ₩62,048 | ₩62,435 | +0.52% | 7.6천 |
|---|
| 2026.08.06 | ₩61,835 | ₩62,582 | ₩61,835 | ₩62,155 | +0.52% | 8천 |
|---|
| 2026.08.05 | ₩62,275 | ₩62,675 | ₩61,021 | ₩62,155 | -0.19% | 1.5만 |
|---|
| 2026.08.04 | ₩62,662 | ₩62,675 | ₩62,262 | ₩62,262 | -0.64% | 1.1만 |
|---|
| 2026.08.03 | ₩61,955 | ₩62,715 | ₩61,955 | ₩62,702 | +1.21% | 8천 |
|---|
| 2026.07.31 | ₩61,648 | ₩62,422 | ₩60,380 | ₩62,155 | +0.82% | 1.7만 |
|---|
| 2026.07.30 | ₩61,127 | ₩61,314 | ₩60,580 | ₩61,314 | +0.31% | 6.4천 |
|---|
| 2026.07.29 | ₩60,567 | ₩61,208 | ₩60,380 | ₩60,821 | +0.42% | 8.1천 |
|---|
| 2026.07.28 | ₩60,100 | ₩61,127 | ₩60,087 | ₩60,367 | +0.44% | 4.5천 |
|---|
| 2026.07.27 | ₩60,447 | ₩60,447 | ₩59,606 | ₩60,073 | -0.62% | 1.2만 |
|---|
| 2026.07.24 | ₩60,047 | ₩60,047 | ₩59,540 | ₩59,900 | -0.24% | 8.7천 |
|---|
| 2026.07.23 | ₩60,434 | ₩60,434 | ₩59,540 | ₩59,580 | -1.41% | 9.3천 |
|---|
| 2026.07.22 | ₩60,714 | ₩61,181 | ₩60,474 | ₩60,540 | -0.29% | 6.5천 |
|---|
| 2026.07.21 | ₩60,901 | ₩61,981 | ₩60,807 | ₩61,274 | +0.61% | 7.6천 |
|---|
| 2026.07.20 | ₩60,807 | ₩61,995 | ₩60,540 | ₩61,168 | +0.59% | 1만 |
|---|
| 2026.07.17 | ₩61,314 | ₩62,449 | ₩60,474 | ₩60,474 | -1.37% | 1.9만 |
|---|
| 2026.07.16 | ₩61,661 | ₩62,208 | ₩60,660 | ₩61,755 | +0.15% | 4.4천 |
|---|
| 2026.07.15 | ₩60,981 | ₩62,022 | ₩60,607 | ₩62,022 | +1.71% | 9.4천 |
|---|
| 2026.07.14 | ₩61,394 | ₩61,394 | ₩60,487 | ₩61,341 | -0.09% | 2.5만 |
|---|
| 2026.07.13 | ₩61,514 | ₩61,848 | ₩60,394 | ₩61,061 | -0.74% | 1.2만 |
|---|
| 2026.07.10 | ₩61,955 | ₩61,955 | ₩61,314 | ₩61,314 | -1.03% | 8.8천 |
|---|
| 2026.07.09 | ₩61,688 | ₩62,035 | ₩61,007 | ₩61,061 | -1.02% | 4천 |
|---|
| 2026.07.08 | ₩61,488 | ₩62,222 | ₩60,967 | ₩61,688 | +0.33% | 1.2만 |
|---|
| 2026.07.07 | ₩62,155 | ₩62,315 | ₩61,648 | ₩61,675 | -0.77% | 3.4천 |
|---|
| 2026.07.06 | ₩62,155 | ₩62,328 | ₩62,155 | ₩62,288 | +0.21% | 6.1천 |
|---|
| 2026.07.02 | ₩61,688 | ₩62,235 | ₩60,460 | ₩62,155 | +0.76% | 7.2천 |
|---|
| 2026.07.01 | ₩60,981 | ₩62,022 | ₩60,901 | ₩61,741 | +1.25% | 1.6만 |
|---|
| 2026.06.30 | ₩61,381 | ₩61,381 | ₩59,820 | ₩61,341 | -0.07% | 8.8천 |
|---|
| 2026.06.29 | ₩60,047 | ₩60,887 | ₩60,047 | ₩60,781 | +1.22% | 3.4만 |
|---|
| 2026.06.26 | ₩60,447 | ₩60,447 | ₩59,820 | ₩59,913 | -0.88% | 4.6천 |
|---|
| 2026.06.25 | ₩59,887 | ₩60,700 | ₩59,887 | ₩60,060 | +0.29% | 1.3만 |
|---|
| 2026.06.24 | ₩60,314 | ₩60,687 | ₩59,433 | ₩59,833 | -0.80% | 1.2만 |
|---|
| 2026.06.23 | ₩59,646 | ₩60,100 | ₩59,433 | ₩59,927 | +0.47% | 2.1만 |
|---|
| 2026.06.22 | ₩60,247 | ₩60,834 | ₩59,526 | ₩59,526 | -1.20% | 1.5만 |
|---|
| 2026.06.18 | ₩60,567 | ₩61,034 | ₩60,247 | ₩60,540 | -0.04% | 1.4만 |
|---|
| 2026.06.17 | ₩61,381 | ₩61,381 | ₩60,220 | ₩60,220 | -1.89% | 1.1만 |
|---|
| 2026.06.16 | ₩61,381 | ₩61,381 | ₩59,606 | ₩61,274 | -0.17% | 1만 |
|---|
| 2026.06.15 | ₩60,647 | ₩61,381 | ₩60,073 | ₩61,381 | +1.21% | 1.3만 |
|---|
| 2026.06.12 | ₩60,607 | ₩60,687 | ₩59,993 | ₩60,380 | -0.37% | 9.8천 |
|---|
| 2026.06.11 | ₩60,474 | ₩60,981 | ₩59,766 | ₩60,794 | +0.53% | 1.2만 |
|---|
| 2026.06.10 | ₩60,340 | ₩60,981 | ₩59,873 | ₩60,607 | +0.44% | 1만 |
|---|
| 2026.06.09 | ₩60,167 | ₩60,500 | ₩59,753 | ₩60,300 | +0.22% | 6천 |
|---|
| 2026.06.08 | ₩60,647 | ₩60,700 | ₩60,047 | ₩60,153 | -0.81% | 7.5천 |
|---|
| 2026.06.05 | ₩61,408 | ₩61,421 | ₩60,060 | ₩60,647 | -1.24% | 7.2천 |
|---|
| 2026.06.04 | ₩60,540 | ₩61,421 | ₩60,380 | ₩60,834 | +0.48% | 4.6천 |
|---|
| 2026.06.03 | ₩60,901 | ₩61,288 | ₩60,500 | ₩60,514 | -0.64% | 5.5천 |
|---|
| 2026.06.02 | ₩60,834 | ₩61,488 | ₩60,607 | ₩61,194 | +0.59% | 9.6천 |
|---|
| 2026.06.01 | ₩61,755 | ₩61,755 | ₩60,580 | ₩60,607 | -1.86% | 1.9만 |
|---|
| 2026.05.29 | ₩60,687 | ₩61,621 | ₩60,687 | ₩61,087 | +0.66% | 1.5만 |
|---|
| 2026.05.28 | ₩60,140 | ₩61,661 | ₩60,140 | ₩60,594 | +0.75% | 1.4만 |
|---|
| 2026.05.27 | ₩60,580 | ₩60,580 | ₩60,140 | ₩60,140 | -0.73% | 6.8천 |
|---|
| 2026.05.26 | ₩60,407 | ₩60,487 | ₩59,913 | ₩60,247 | -0.27% | 7.5천 |
|---|
| 2026.05.22 | ₩60,060 | ₩60,834 | ₩60,060 | ₩60,247 | +0.31% | 1.9만 |
|---|
| 2026.05.21 | ₩60,273 | ₩60,834 | ₩59,860 | ₩60,540 | +0.44% | 6.3천 |
|---|
| 2026.05.20 | ₩59,980 | ₩60,834 | ₩59,713 | ₩60,260 | +0.47% | 1.2만 |
|---|
| 2026.05.19 | ₩60,113 | ₩60,834 | ₩59,806 | ₩59,993 | -0.20% | 1.1만 |
|---|
| 2026.05.18 | ₩60,340 | ₩61,007 | ₩59,913 | ₩60,073 | -0.44% | 2.2만 |
|---|
| 2026.05.15 | ₩60,781 | ₩60,781 | ₩60,447 | ₩60,567 | -0.35% | 8천 |
|---|
| 2026.05.14 | ₩61,168 | ₩61,741 | ₩60,741 | ₩61,007 | -0.26% | 2.1만 |
|---|
| 2026.05.13 | ₩61,781 | ₩61,915 | ₩61,341 | ₩61,715 | -0.11% | 4.3천 |
|---|
| 2026.05.12 | ₩61,768 | ₩61,768 | ₩61,328 | ₩61,528 | -0.39% | 1.6만 |
|---|
| 2026.05.11 | ₩61,781 | ₩62,395 | ₩61,381 | ₩61,888 | +0.17% | 1.9만 |
|---|
| 2026.05.08 | ₩62,008 | ₩62,462 | ₩61,675 | ₩62,048 | +0.06% | 1.2만 |
|---|
| 2026.05.07 | ₩62,048 | ₩62,048 | ₩61,715 | ₩61,981 | -0.11% | 1.7만 |
|---|
| 2026.05.06 | ₩62,155 | ₩62,449 | ₩61,595 | ₩61,981 | -0.28% | 2.2만 |
|---|
| 2026.05.05 | ₩61,795 | ₩62,595 | ₩61,701 | ₩62,102 | +0.50% | 8.3천 |
|---|
| 2026.05.04 | ₩62,235 | ₩62,689 | ₩61,848 | ₩61,995 | -0.39% | 4.8천 |
|---|
| 2026.05.01 | ₩61,581 | ₩63,476 | ₩61,581 | ₩61,981 | +0.65% | 1.5만 |
|---|
| 2026.04.30 | ₩61,581 | ₩62,795 | ₩61,448 | ₩62,062 | +0.78% | 4.1만 |
|---|
| 2026.04.29 | ₩60,514 | ₩61,488 | ₩60,514 | ₩61,341 | +1.37% | 1.4만 |
|---|
| 2026.04.28 | ₩60,741 | ₩61,301 | ₩60,354 | ₩61,127 | +0.64% | 2.2만 |
|---|
| 2026.04.27 | ₩61,007 | ₩61,368 | ₩60,580 | ₩61,114 | +0.17% | 1.8만 |
|---|
| 2026.04.24 | ₩61,715 | ₩61,848 | ₩61,181 | ₩61,474 | -0.39% | 1.2만 |
|---|
| 2026.04.23 | ₩61,941 | ₩62,222 | ₩61,328 | ₩61,755 | -0.30% | 5.6천 |
|---|
| 2026.04.22 | ₩63,249 | ₩63,249 | ₩61,648 | ₩61,861 | -2.19% | 7.3천 |
|---|
| 2026.04.21 | ₩62,368 | ₩62,368 | ₩61,595 | ₩62,235 | -0.21% | 9.8천 |
|---|
| 2026.04.20 | ₩61,928 | ₩62,489 | ₩60,567 | ₩61,781 | -0.24% | 7.4천 |
|---|
| 2026.04.17 | ₩61,928 | ₩63,182 | ₩61,781 | ₩62,075 | +0.24% | 4.4천 |
|---|
| 2026.04.16 | ₩62,048 | ₩62,048 | ₩61,568 | ₩61,781 | -0.43% | 8.8천 |
|---|
| 2026.04.15 | ₩62,916 | ₩63,463 | ₩61,528 | ₩62,048 | -1.38% | 9천 |
|---|
| 2026.04.14 | ₩61,781 | ₩63,449 | ₩61,127 | ₩62,102 | +0.52% | 3.6만 |
|---|
| 2026.04.13 | ₩61,501 | ₩61,635 | ₩60,821 | ₩61,595 | +0.15% | 1.8만 |
|---|
| 2026.04.10 | ₩60,741 | ₩61,581 | ₩60,354 | ₩61,034 | +0.48% | 2.4만 |
|---|
| 2026.04.09 | ₩60,474 | ₩61,648 | ₩60,434 | ₩61,194 | +1.19% | 2만 |
|---|
| 2026.04.08 | ₩60,927 | ₩61,221 | ₩60,327 | ₩60,527 | -0.66% | 1.6만 |
|---|
| 2026.04.07 | ₩60,047 | ₩60,407 | ₩59,259 | ₩59,846 | -0.33% | 1.5만 |
|---|
| 2026.04.06 | ₩59,953 | ₩61,087 | ₩58,979 | ₩59,806 | -0.24% | 4.5만 |
|---|
| 2026.04.02 | ₩61,514 | ₩63,116 | ₩59,927 | ₩60,620 | -1.45% | 6.9천 |
|---|
| 2026.04.01 | ₩62,769 | ₩62,769 | ₩60,220 | ₩61,474 | -2.06% | 1.7만 |
|---|
| 2026.03.31 | ₩60,567 | ₩62,849 | ₩59,486 | ₩61,808 | +2.05% | 1.6만 |
|---|
| 2026.03.30 | ₩59,473 | ₩60,073 | ₩59,433 | ₩59,500 | +0.04% | 8.7천 |
|---|
| 2026.03.27 | ₩59,766 | ₩60,434 | ₩59,379 | ₩59,379 | -0.65% | 5.8천 |
|---|
| 2026.03.26 | ₩60,180 | ₩61,688 | ₩59,766 | ₩59,846 | -0.55% | 1만 |
|---|
| 2026.03.25 | ₩60,127 | ₩63,770 | ₩60,047 | ₩61,021 | +1.49% | 8.5천 |
|---|
| 2026.03.24 | ₩60,047 | ₩60,474 | ₩59,766 | ₩59,980 | -0.11% | 1.5만 |
|---|
| 2026.03.23 | ₩60,981 | ₩62,142 | ₩59,846 | ₩60,647 | -0.55% | 1.1만 |
|---|
| 2026.03.20 | ₩61,047 | ₩62,075 | ₩59,780 | ₩59,913 | -1.86% | 1.1만 |
|---|
| 2026.03.19 | ₩61,568 | ₩62,942 | ₩61,087 | ₩61,087 | -0.78% | 5.1천 |
|---|
| 2026.03.18 | ₩62,635 | ₩63,423 | ₩61,635 | ₩61,688 | -1.51% | 8.5천 |
|---|
| 2026.03.17 | ₩62,595 | ₩64,463 | ₩62,182 | ₩62,675 | +0.13% | 4.5천 |
|---|
| 2026.03.16 | ₩61,781 | ₩63,062 | ₩61,715 | ₩62,609 | +1.34% | 1.4만 |
|---|
| 2026.03.13 | ₩61,701 | ₩64,543 | ₩61,701 | ₩61,781 | +0.13% | 5.8천 |
|---|
| 2026.03.12 | ₩62,956 | ₩62,956 | ₩62,048 | ₩62,168 | -1.25% | 1.3만 |
|---|
| 2026.03.11 | ₩62,969 | ₩63,503 | ₩62,328 | ₩62,368 | -0.95% | 1만 |
|---|
| 2026.03.10 | ₩62,715 | ₩63,743 | ₩62,302 | ₩62,822 | +0.17% | 1.2만 |
|---|
| 2026.03.09 | ₩64,103 | ₩64,103 | ₩62,342 | ₩62,715 | -2.16% | 9천 |
|---|
| 2026.03.06 | ₩62,715 | ₩63,396 | ₩61,288 | ₩63,062 | +0.55% | 2.8만 |
|---|
| 2026.03.05 | ₩63,970 | ₩65,224 | ₩62,782 | ₩62,876 | -1.71% | 4.5천 |
|---|
| 2026.03.04 | ₩63,609 | ₩64,410 | ₩63,022 | ₩63,836 | +0.36% | 2.2만 |
|---|
| 2026.03.03 | ₩64,957 | ₩64,957 | ₩62,715 | ₩63,129 | -2.81% | 1.7만 |
|---|
| 2026.03.02 | ₩63,916 | ₩64,637 | ₩63,796 | ₩63,970 | +0.08% | 1.2만 |
|---|
| 2026.02.27 | ₩64,970 | ₩64,970 | ₩64,036 | ₩64,357 | -0.94% | 1.4만 |
|---|
| 2026.02.26 | ₩66,011 | ₩66,051 | ₩63,663 | ₩64,237 | -2.69% | 4.4만 |
|---|
| 2026.02.25 | ₩65,384 | ₩65,958 | ₩64,757 | ₩65,317 | -0.10% | 6.1천 |
|---|
| 2026.02.24 | ₩65,051 | ₩65,851 | ₩64,850 | ₩64,970 | -0.12% | 6.9천 |
|---|
| 2026.02.23 | ₩65,384 | ₩66,372 | ₩64,730 | ₩65,051 | -0.51% | 1.2만 |
|---|
| 2026.02.20 | ₩65,077 | ₩66,332 | ₩64,557 | ₩65,678 | +0.92% | 9.1천 |
|---|
| 2026.02.19 | ₩64,450 | ₩65,024 | ₩64,383 | ₩65,024 | +0.89% | 7천 |
|---|
| 2026.02.18 | ₩63,983 | ₩64,877 | ₩63,983 | ₩64,557 | +0.90% | 8.2천 |
|---|
| 2026.02.17 | ₩64,930 | ₩65,157 | ₩63,676 | ₩63,876 | -1.62% | 1.1만 |
|---|
| 2026.02.13 | ₩64,517 | ₩66,051 | ₩64,517 | ₩64,970 | +0.70% | 9.4천 |
|---|
| 2026.02.12 | ₩64,383 | ₩65,571 | ₩63,903 | ₩64,970 | +0.91% | 1.9만 |
|---|
| 2026.02.11 | ₩64,157 | ₩64,450 | ₩63,970 | ₩64,357 | +0.31% | 6.6천 |
|---|
| 2026.02.10 | ₩64,317 | ₩64,317 | ₩63,316 | ₩64,116 | -0.31% | 5.5천 |
|---|
| 2026.02.09 | ₩63,796 | ₩64,463 | ₩63,316 | ₩64,197 | +0.63% | 1.9만 |
|---|
| 2026.02.06 | ₩63,850 | ₩64,690 | ₩63,850 | ₩63,850 | 0.00% | 2.2천 |
|---|
| 2026.02.05 | ₩65,251 | ₩65,918 | ₩63,449 | ₩63,503 | -2.68% | 3.2만 |
|---|
| 2026.02.04 | ₩65,891 | ₩66,332 | ₩65,304 | ₩65,704 | -0.28% | 1.3만 |
|---|
| 2026.02.03 | ₩65,411 | ₩66,719 | ₩65,384 | ₩65,851 | +0.67% | 1.2만 |
|---|
| 2026.02.02 | ₩64,904 | ₩65,531 | ₩64,490 | ₩65,531 | +0.97% | 1만 |
|---|
| 2026.01.30 | ₩65,037 | ₩65,144 | ₩63,649 | ₩65,104 | +0.10% | 1.2만 |
|---|
| 2026.01.29 | ₩64,850 | ₩64,850 | ₩63,663 | ₩64,570 | -0.43% | 2.9만 |
|---|
| 2026.01.28 | ₩63,863 | ₩64,704 | ₩63,863 | ₩64,517 | +1.02% | 2.9천 |
|---|
| 2026.01.27 | ₩63,943 | ₩64,477 | ₩63,890 | ₩64,370 | +0.67% | 8.7천 |
|---|
| 2026.01.26 | ₩64,650 | ₩64,650 | ₩63,916 | ₩64,116 | -0.83% | 1.2만 |
|---|
| 2026.01.23 | ₩64,103 | ₩64,210 | ₩63,262 | ₩63,930 | -0.27% | 1.1만 |
|---|
| 2026.01.22 | ₩62,982 | ₩64,183 | ₩62,982 | ₩64,130 | +1.82% | 1.5만 |
|---|
| 2026.01.21 | ₩62,342 | ₩63,943 | ₩62,342 | ₩63,129 | +1.26% | 8.1천 |
|---|
| 2026.01.20 | ₩63,102 | ₩64,183 | ₩62,062 | ₩62,742 | -0.57% | 2만 |
|---|
| 2026.01.16 | ₩64,090 | ₩64,397 | ₩63,409 | ₩63,756 | -0.52% | 1.1만 |
|---|
| 2026.01.15 | ₩63,756 | ₩64,237 | ₩63,756 | ₩64,116 | +0.57% | 6.3천 |
|---|
| 2026.01.14 | ₩64,477 | ₩64,730 | ₩64,103 | ₩64,116 | -0.56% | 9.1천 |
|---|
| 2026.01.13 | ₩64,076 | ₩64,650 | ₩63,983 | ₩64,503 | +0.67% | 9.8천 |
|---|
| 2026.01.12 | ₩64,170 | ₩64,170 | ₩63,449 | ₩64,050 | -0.19% | 5.7천 |
|---|
| 2026.01.09 | ₩63,623 | ₩64,450 | ₩63,089 | ₩64,223 | +0.94% | 1.9만 |
|---|
| 2026.01.08 | ₩62,755 | ₩64,023 | ₩62,755 | ₩63,062 | +0.49% | 1.2만 |
|---|
| 2026.01.07 | ₩64,090 | ₩64,090 | ₩62,422 | ₩62,769 | -2.06% | 2만 |
|---|
| 2026.01.06 | ₩61,848 | ₩63,383 | ₩61,635 | ₩62,555 | +1.14% | 2.8만 |
|---|
| 2026.01.05 | ₩62,248 | ₩63,156 | ₩61,768 | ₩62,355 | +0.17% | 1.3만 |
|---|
| 2026.01.02 | ₩61,408 | ₩62,048 | ₩61,381 | ₩62,022 | +1.00% | 2.1만 |
|---|
| 2025.12.31 | ₩62,849 | ₩63,716 | ₩60,861 | ₩61,061 | -2.85% | 3.1만 |
|---|
| 2025.12.30 | ₩63,636 | ₩63,636 | ₩62,742 | ₩62,996 | -1.01% | 1.3만 |
|---|
| 2025.12.29 | ₩62,489 | ₩63,716 | ₩62,489 | ₩63,142 | +1.05% | 5.7천 |
|---|
| 2025.12.26 | ₩62,849 | ₩63,276 | ₩62,715 | ₩62,902 | +0.08% | 2.8천 |
|---|
| 2025.12.24 | ₩63,516 | ₩63,783 | ₩62,795 | ₩62,809 | -1.11% | 3.5천 |
|---|
| 2025.12.23 | ₩62,969 | ₩63,703 | ₩62,969 | ₩63,516 | +0.87% | 4.1천 |
|---|
| 2025.12.22 | ₩62,689 | ₩63,649 | ₩62,689 | ₩62,715 | +0.04% | 7.4천 |
|---|
| 2025.12.19 | ₩61,741 | ₩63,182 | ₩61,741 | ₩63,182 | +2.33% | 1.3만 |
|---|
| 2025.12.18 | ₩61,434 | ₩62,502 | ₩61,434 | ₩61,568 | +0.22% | 9천 |
|---|
| 2025.12.17 | ₩60,914 | ₩61,861 | ₩60,914 | ₩61,501 | +0.96% | 1.1만 |
|---|
| 2025.12.16 | ₩61,488 | ₩61,608 | ₩61,181 | ₩61,568 | +0.13% | 9.6천 |
|---|
| 2025.12.15 | ₩63,676 | ₩64,050 | ₩61,368 | ₩61,408 | -3.56% | 4.2만 |
|---|
| 2025.12.12 | ₩63,609 | ₩64,076 | ₩62,982 | ₩63,036 | -0.90% | 4.4천 |
|---|
| 2025.12.11 | ₩64,237 | ₩64,757 | ₩62,916 | ₩63,463 | -1.20% | 2.3만 |
|---|
| 2025.12.10 | ₩64,584 | ₩64,717 | ₩63,383 | ₩64,717 | +0.21% | 1만 |
|---|
| 2025.12.09 | ₩63,182 | ₩64,383 | ₩63,182 | ₩64,090 | +1.44% | 6.9천 |
|---|
| 2025.12.08 | ₩62,715 | ₩63,943 | ₩62,048 | ₩63,609 | +1.43% | 2.3만 |
|---|
| 2025.12.05 | ₩64,023 | ₩64,664 | ₩62,755 | ₩62,755 | -1.98% | 1.3만 |
|---|
| 2025.12.04 | ₩64,984 | ₩64,984 | ₩63,383 | ₩63,409 | -2.42% | 7천 |
|---|
| 2025.12.03 | ₩64,410 | ₩67,266 | ₩64,317 | ₩64,984 | +0.89% | 2만 |
|---|
| 2025.12.02 | ₩64,837 | ₩64,877 | ₩64,383 | ₩64,757 | -0.12% | 1.1만 |
|---|
| 2025.12.01 | ₩64,850 | ₩64,917 | ₩64,050 | ₩64,837 | -0.02% | 1.1만 |
|---|
| 2025.11.28 | ₩65,197 | ₩66,332 | ₩64,197 | ₩65,037 | -0.25% | 1.1만 |
|---|
| 2025.11.26 | ₩62,996 | ₩63,676 | ₩61,675 | ₩63,676 | +1.08% | 8.8천 |
|---|
| 2025.11.25 | ₩62,262 | ₩63,116 | ₩62,182 | ₩62,729 | +0.75% | 1.1만 |
|---|
| 2025.11.24 | ₩62,142 | ₩63,236 | ₩61,781 | ₩62,302 | +0.26% | 7천 |
|---|
| 2025.11.21 | ₩60,487 | ₩62,582 | ₩60,487 | ₩62,235 | +2.89% | 1.4만 |
|---|
| 2025.11.20 | ₩60,794 | ₩61,888 | ₩60,447 | ₩60,754 | -0.07% | 3.8천 |
|---|
| 2025.11.19 | ₩61,915 | ₩61,915 | ₩60,954 | ₩61,141 | -1.25% | 3.6천 |
|---|
| 2025.11.18 | ₩60,714 | ₩61,514 | ₩60,127 | ₩60,807 | +0.15% | 5천 |
|---|
| 2025.11.17 | ₩60,340 | ₩61,274 | ₩60,300 | ₩60,340 | 0.00% | 7.4천 |
|---|
| 2025.11.14 | ₩60,914 | ₩61,314 | ₩60,327 | ₩60,754 | -0.26% | 7.7천 |
|---|
| 2025.11.13 | ₩61,181 | ₩61,328 | ₩60,514 | ₩60,580 | -0.98% | 9.4천 |
|---|
| 2025.11.12 | ₩61,848 | ₩61,848 | ₩60,887 | ₩61,154 | -1.12% | 5.7천 |
|---|
| 2025.11.11 | ₩60,994 | ₩62,008 | ₩60,660 | ₩60,794 | -0.33% | 7.7천 |
|---|
| 2025.11.10 | ₩60,620 | ₩61,181 | ₩60,620 | ₩60,967 | +0.57% | 3.5천 |
|---|
| 2025.11.07 | ₩60,794 | ₩61,288 | ₩60,527 | ₩60,527 | -0.44% | 3천 |
|---|
| 2025.11.06 | ₩60,540 | ₩61,288 | ₩60,540 | ₩61,074 | +0.88% | 2천 |
|---|
| 2025.11.05 | ₩60,741 | ₩61,394 | ₩60,314 | ₩60,540 | -0.33% | 1.4만 |
|---|
| 2025.11.04 | ₩61,047 | ₩61,381 | ₩61,047 | ₩61,248 | +0.33% | 8.3천 |
|---|
| 2025.11.03 | ₩60,727 | ₩61,274 | ₩60,180 | ₩61,208 | +0.79% | 1.3만 |
|---|
| 2025.10.31 | ₩61,381 | ₩61,381 | ₩60,060 | ₩60,834 | -0.89% | 8.5천 |
|---|
| 2025.10.30 | ₩60,167 | ₩60,714 | ₩60,033 | ₩60,514 | +0.58% | 1.4만 |
|---|
| 2025.10.29 | ₩60,781 | ₩60,927 | ₩60,407 | ₩60,434 | -0.57% | 1.4만 |
|---|
| 2025.10.28 | ₩60,914 | ₩60,927 | ₩60,460 | ₩60,487 | -0.70% | 6.4천 |
|---|
| 2025.10.27 | ₩61,381 | ₩61,381 | ₩59,993 | ₩60,927 | -0.74% | 7.5천 |
|---|
| 2025.10.24 | ₩60,847 | ₩61,368 | ₩60,407 | ₩60,887 | +0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩60,033 | ₩60,647 | ₩60,033 | ₩60,580 | +0.91% | 9.5천 |
|---|
| 2025.10.22 | ₩60,447 | ₩60,447 | ₩59,913 | ₩60,287 | -0.26% | 7.2천 |
|---|
| 2025.10.21 | ₩60,741 | ₩60,741 | ₩60,180 | ₩60,434 | -0.51% | 1.9만 |
|---|
| 2025.10.20 | ₩60,273 | ₩60,794 | ₩60,273 | ₩60,500 | +0.38% | 4.3천 |
|---|
| 2025.10.17 | ₩60,554 | ₩60,620 | ₩59,873 | ₩60,153 | -0.66% | 5.1천 |
|---|
| 2025.10.16 | ₩60,247 | ₩60,847 | ₩59,873 | ₩60,821 | +0.95% | 5.4천 |
|---|
| 2025.10.15 | ₩61,194 | ₩61,354 | ₩60,167 | ₩60,167 | -1.68% | 5천 |
|---|
| 2025.10.14 | ₩61,087 | ₩61,448 | ₩59,993 | ₩60,087 | -1.64% | 1.3만 |
|---|
| 2025.10.13 | ₩61,434 | ₩61,434 | ₩59,846 | ₩60,901 | -0.87% | 5.6천 |
|---|
| 2025.10.10 | ₩60,434 | ₩61,181 | ₩59,980 | ₩60,500 | +0.11% | 8.2천 |
|---|