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 | ₩60,409 | ₩62,133 | ₩60,315 | ₩60,810 | +0.66% | 7.6천 |
| 2026.10.08 | ₩60,128 | ₩60,516 | ₩60,102 | ₩60,315 | +0.31% | 6.2천 |
| 2026.10.07 | ₩64,017 | ₩64,017 | ₩60,142 | ₩60,449 | -5.57% | 1.7만 |
| 2026.10.06 | ₩61,438 | ₩61,438 | ₩59,540 | ₩60,155 | -2.09% | 7.1천 |
| 2026.10.05 | ₩60,409 | ₩60,556 | ₩59,473 | ₩60,088 | -0.53% | 1만 |
| 2026.10.02 | ₩60,115 | ₩61,425 | ₩60,021 | ₩60,075 | -0.07% | 8.2천 |
| 2026.10.01 | ₩60,676 | ₩60,676 | ₩59,928 | ₩60,102 | -0.95% | 1.1만 |
| 2026.09.30 | ₩60,877 | ₩61,932 | ₩60,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,716 |
| -0.26% |
| 8.6천 |
| 2026.09.29 | ₩60,543 | ₩60,543 | ₩59,607 | ₩60,462 | -0.13% | 9.9천 |
|---|
| 2026.09.28 | ₩60,623 | ₩61,745 | ₩60,476 | ₩60,476 | -0.24% | 1.9천 |
|---|
| 2026.09.25 | ₩60,810 | ₩60,984 | ₩60,302 | ₩60,676 | -0.22% | 1만 |
|---|
| 2026.09.24 | ₩61,117 | ₩61,117 | ₩60,556 | ₩60,690 | -0.70% | 5.2천 |
|---|
| 2026.09.23 | ₩60,743 | ₩62,253 | ₩60,556 | ₩60,957 | +0.35% | 5.3천 |
|---|
| 2026.09.22 | ₩61,371 | ₩61,879 | ₩60,703 | ₩60,943 | -0.70% | 4.1천 |
|---|
| 2026.09.21 | ₩60,596 | ₩61,799 | ₩60,583 | ₩61,598 | +1.65% | 6.5천 |
|---|
| 2026.09.18 | ₩61,117 | ₩61,398 | ₩60,556 | ₩60,569 | -0.90% | 1.1만 |
|---|
| 2026.09.17 | ₩61,131 | ₩61,278 | ₩60,690 | ₩61,077 | -0.09% | 5.4천 |
|---|
| 2026.09.16 | ₩61,625 | ₩62,681 | ₩61,037 | ₩61,037 | -0.95% | 1만 |
|---|
| 2026.09.15 | ₩62,186 | ₩62,467 | ₩61,478 | ₩61,558 | -1.01% | 3.8천 |
|---|
| 2026.09.14 | ₩61,478 | ₩62,414 | ₩61,478 | ₩61,692 | +0.35% | 3만 |
|---|
| 2026.09.11 | ₩61,906 | ₩62,240 | ₩61,532 | ₩62,227 | +0.52% | 4.7천 |
|---|
| 2026.09.10 | ₩61,959 | ₩61,959 | ₩61,291 | ₩61,812 | -0.24% | 5.9천 |
|---|
| 2026.09.09 | ₩62,146 | ₩62,547 | ₩61,532 | ₩61,532 | -0.99% | 8.4천 |
|---|
| 2026.09.08 | ₩62,146 | ₩62,146 | ₩60,970 | ₩61,451 | -1.12% | 8천 |
|---|
| 2026.09.04 | ₩62,066 | ₩62,106 | ₩61,144 | ₩62,106 | +0.06% | 2.1천 |
|---|
| 2026.09.03 | ₩61,812 | ₩62,146 | ₩61,344 | ₩62,066 | +0.41% | 1.3만 |
|---|
| 2026.09.02 | ₩63,122 | ₩63,737 | ₩61,692 | ₩62,039 | -1.72% | 2.7만 |
|---|
| 2026.09.01 | ₩62,788 | ₩62,962 | ₩62,053 | ₩62,280 | -0.81% | 3.5만 |
|---|
| 2026.08.31 | ₩62,908 | ₩63,082 | ₩62,120 | ₩62,828 | -0.13% | 1.7만 |
|---|
| 2026.08.28 | ₩62,066 | ₩62,815 | ₩61,866 | ₩62,815 | +1.21% | 1.1만 |
|---|
| 2026.08.27 | ₩61,959 | ₩62,467 | ₩61,879 | ₩62,213 | +0.41% | 1.1만 |
|---|
| 2026.08.26 | ₩62,213 | ₩62,480 | ₩61,919 | ₩62,280 | +0.11% | 8.2천 |
|---|
| 2026.08.25 | ₩62,374 | ₩62,815 | ₩62,146 | ₩62,507 | +0.21% | 1만 |
|---|
| 2026.08.24 | ₩61,892 | ₩62,935 | ₩61,812 | ₩62,374 | +0.78% | 1.6만 |
|---|
| 2026.08.21 | ₩62,734 | ₩62,734 | ₩61,719 | ₩62,574 | -0.26% | 3.7천 |
|---|
| 2026.08.20 | ₩62,454 | ₩62,815 | ₩61,866 | ₩61,866 | -0.94% | 5.6천 |
|---|
| 2026.08.19 | ₩61,799 | ₩62,561 | ₩61,799 | ₩62,440 | +1.04% | 4.9천 |
|---|
| 2026.08.18 | ₩61,732 | ₩62,561 | ₩61,732 | ₩62,320 | +0.95% | 1.4만 |
|---|
| 2026.08.17 | ₩61,946 | ₩62,146 | ₩61,745 | ₩62,133 | +0.30% | 8.1천 |
|---|
| 2026.08.14 | ₩62,146 | ₩62,146 | ₩61,745 | ₩62,053 | -0.15% | 4.7천 |
|---|
| 2026.08.13 | ₩62,173 | ₩62,574 | ₩61,558 | ₩62,293 | +0.19% | 7천 |
|---|
| 2026.08.12 | ₩62,815 | ₩62,815 | ₩61,892 | ₩62,641 | -0.28% | 1.3만 |
|---|
| 2026.08.11 | ₩62,547 | ₩62,748 | ₩62,146 | ₩62,240 | -0.49% | 6.3천 |
|---|
| 2026.08.10 | ₩62,654 | ₩62,654 | ₩61,772 | ₩62,267 | -0.62% | 1.4만 |
|---|
| 2026.08.07 | ₩62,213 | ₩62,815 | ₩62,146 | ₩62,534 | +0.52% | 7.6천 |
|---|
| 2026.08.06 | ₩61,932 | ₩62,681 | ₩61,932 | ₩62,253 | +0.52% | 8천 |
|---|
| 2026.08.05 | ₩62,374 | ₩62,774 | ₩61,117 | ₩62,253 | -0.19% | 1.5만 |
|---|
| 2026.08.04 | ₩62,761 | ₩62,774 | ₩62,360 | ₩62,360 | -0.64% | 1.1만 |
|---|
| 2026.08.03 | ₩62,053 | ₩62,815 | ₩62,053 | ₩62,801 | +1.21% | 8천 |
|---|
| 2026.07.31 | ₩61,745 | ₩62,521 | ₩60,476 | ₩62,253 | +0.82% | 1.7만 |
|---|
| 2026.07.30 | ₩61,224 | ₩61,411 | ₩60,676 | ₩61,411 | +0.31% | 6.4천 |
|---|
| 2026.07.29 | ₩60,663 | ₩61,304 | ₩60,476 | ₩60,917 | +0.42% | 8.1천 |
|---|
| 2026.07.28 | ₩60,195 | ₩61,224 | ₩60,182 | ₩60,462 | +0.44% | 4.5천 |
|---|
| 2026.07.27 | ₩60,543 | ₩60,543 | ₩59,701 | ₩60,168 | -0.62% | 1.2만 |
|---|
| 2026.07.24 | ₩60,142 | ₩60,142 | ₩59,634 | ₩59,995 | -0.24% | 8.7천 |
|---|
| 2026.07.23 | ₩60,529 | ₩60,529 | ₩59,634 | ₩59,674 | -1.41% | 9.3천 |
|---|
| 2026.07.22 | ₩60,810 | ₩61,278 | ₩60,569 | ₩60,636 | -0.29% | 6.5천 |
|---|
| 2026.07.21 | ₩60,997 | ₩62,079 | ₩60,903 | ₩61,371 | +0.61% | 7.6천 |
|---|
| 2026.07.20 | ₩60,903 | ₩62,093 | ₩60,636 | ₩61,264 | +0.59% | 1만 |
|---|
| 2026.07.17 | ₩61,411 | ₩62,547 | ₩60,569 | ₩60,569 | -1.37% | 1.9만 |
|---|
| 2026.07.16 | ₩61,759 | ₩62,307 | ₩60,756 | ₩61,852 | +0.15% | 4.4천 |
|---|
| 2026.07.15 | ₩61,077 | ₩62,120 | ₩60,703 | ₩62,120 | +1.71% | 9.4천 |
|---|
| 2026.07.14 | ₩61,491 | ₩61,491 | ₩60,583 | ₩61,438 | -0.09% | 2.5만 |
|---|
| 2026.07.13 | ₩61,612 | ₩61,946 | ₩60,489 | ₩61,157 | -0.74% | 1.2만 |
|---|
| 2026.07.10 | ₩62,053 | ₩62,053 | ₩61,411 | ₩61,411 | -1.03% | 8.8천 |
|---|
| 2026.07.09 | ₩61,785 | ₩62,133 | ₩61,104 | ₩61,157 | -1.02% | 4천 |
|---|
| 2026.07.08 | ₩61,585 | ₩62,320 | ₩61,064 | ₩61,785 | +0.33% | 1.2만 |
|---|
| 2026.07.07 | ₩62,253 | ₩62,414 | ₩61,745 | ₩61,772 | -0.77% | 3.4천 |
|---|
| 2026.07.06 | ₩62,253 | ₩62,427 | ₩62,253 | ₩62,387 | +0.21% | 6.1천 |
|---|
| 2026.07.02 | ₩61,785 | ₩62,333 | ₩60,556 | ₩62,253 | +0.76% | 7.2천 |
|---|
| 2026.07.01 | ₩61,077 | ₩62,120 | ₩60,997 | ₩61,839 | +1.25% | 1.6만 |
|---|
| 2026.06.30 | ₩61,478 | ₩61,478 | ₩59,914 | ₩61,438 | -0.07% | 8.8천 |
|---|
| 2026.06.29 | ₩60,142 | ₩60,984 | ₩60,142 | ₩60,877 | +1.22% | 3.4만 |
|---|
| 2026.06.26 | ₩60,543 | ₩60,543 | ₩59,914 | ₩60,008 | -0.88% | 4.6천 |
|---|
| 2026.06.25 | ₩59,981 | ₩60,796 | ₩59,981 | ₩60,155 | +0.29% | 1.3만 |
|---|
| 2026.06.24 | ₩60,409 | ₩60,783 | ₩59,527 | ₩59,928 | -0.80% | 1.2만 |
|---|
| 2026.06.23 | ₩59,741 | ₩60,195 | ₩59,527 | ₩60,021 | +0.47% | 2.1만 |
|---|
| 2026.06.22 | ₩60,342 | ₩60,930 | ₩59,620 | ₩59,620 | -1.20% | 1.5만 |
|---|
| 2026.06.18 | ₩60,663 | ₩61,131 | ₩60,342 | ₩60,636 | -0.04% | 1.4만 |
|---|
| 2026.06.17 | ₩61,478 | ₩61,478 | ₩60,315 | ₩60,315 | -1.89% | 1.1만 |
|---|
| 2026.06.16 | ₩61,478 | ₩61,478 | ₩59,701 | ₩61,371 | -0.17% | 1만 |
|---|
| 2026.06.15 | ₩60,743 | ₩61,478 | ₩60,168 | ₩61,478 | +1.21% | 1.3만 |
|---|
| 2026.06.12 | ₩60,703 | ₩60,783 | ₩60,088 | ₩60,476 | -0.37% | 9.8천 |
|---|
| 2026.06.11 | ₩60,569 | ₩61,077 | ₩59,861 | ₩60,890 | +0.53% | 1.2만 |
|---|
| 2026.06.10 | ₩60,436 | ₩61,077 | ₩59,968 | ₩60,703 | +0.44% | 1만 |
|---|
| 2026.06.09 | ₩60,262 | ₩60,596 | ₩59,848 | ₩60,396 | +0.22% | 6천 |
|---|
| 2026.06.08 | ₩60,743 | ₩60,796 | ₩60,142 | ₩60,249 | -0.81% | 7.5천 |
|---|
| 2026.06.05 | ₩61,505 | ₩61,518 | ₩60,155 | ₩60,743 | -1.24% | 7.2천 |
|---|
| 2026.06.04 | ₩60,636 | ₩61,518 | ₩60,476 | ₩60,930 | +0.48% | 4.6천 |
|---|
| 2026.06.03 | ₩60,997 | ₩61,385 | ₩60,596 | ₩60,609 | -0.64% | 5.5천 |
|---|
| 2026.06.02 | ₩60,930 | ₩61,585 | ₩60,703 | ₩61,291 | +0.59% | 9.6천 |
|---|
| 2026.06.01 | ₩61,852 | ₩61,852 | ₩60,676 | ₩60,703 | -1.86% | 1.9만 |
|---|
| 2026.05.29 | ₩60,783 | ₩61,719 | ₩60,783 | ₩61,184 | +0.66% | 1.5만 |
|---|
| 2026.05.28 | ₩60,235 | ₩61,759 | ₩60,235 | ₩60,690 | +0.75% | 1.4만 |
|---|
| 2026.05.27 | ₩60,676 | ₩60,676 | ₩60,235 | ₩60,235 | -0.73% | 6.8천 |
|---|
| 2026.05.26 | ₩60,502 | ₩60,583 | ₩60,008 | ₩60,342 | -0.27% | 7.5천 |
|---|
| 2026.05.22 | ₩60,155 | ₩60,930 | ₩60,155 | ₩60,342 | +0.31% | 1.9만 |
|---|
| 2026.05.21 | ₩60,369 | ₩60,930 | ₩59,954 | ₩60,636 | +0.44% | 6.3천 |
|---|
| 2026.05.20 | ₩60,075 | ₩60,930 | ₩59,807 | ₩60,355 | +0.47% | 1.2만 |
|---|
| 2026.05.19 | ₩60,208 | ₩60,930 | ₩59,901 | ₩60,088 | -0.20% | 1.1만 |
|---|
| 2026.05.18 | ₩60,436 | ₩61,104 | ₩60,008 | ₩60,168 | -0.44% | 2.2만 |
|---|
| 2026.05.15 | ₩60,877 | ₩60,877 | ₩60,543 | ₩60,663 | -0.35% | 8천 |
|---|
| 2026.05.14 | ₩61,264 | ₩61,839 | ₩60,837 | ₩61,104 | -0.26% | 2.1만 |
|---|
| 2026.05.13 | ₩61,879 | ₩62,013 | ₩61,438 | ₩61,812 | -0.11% | 4.3천 |
|---|
| 2026.05.12 | ₩61,866 | ₩61,866 | ₩61,425 | ₩61,625 | -0.39% | 1.6만 |
|---|
| 2026.05.11 | ₩61,879 | ₩62,494 | ₩61,478 | ₩61,986 | +0.17% | 1.9만 |
|---|
| 2026.05.08 | ₩62,106 | ₩62,561 | ₩61,772 | ₩62,146 | +0.06% | 1.2만 |
|---|
| 2026.05.07 | ₩62,146 | ₩62,146 | ₩61,812 | ₩62,079 | -0.11% | 1.7만 |
|---|
| 2026.05.06 | ₩62,253 | ₩62,547 | ₩61,692 | ₩62,079 | -0.28% | 2.2만 |
|---|
| 2026.05.05 | ₩61,892 | ₩62,694 | ₩61,799 | ₩62,200 | +0.50% | 8.3천 |
|---|
| 2026.05.04 | ₩62,333 | ₩62,788 | ₩61,946 | ₩62,093 | -0.39% | 4.8천 |
|---|
| 2026.05.01 | ₩61,679 | ₩63,576 | ₩61,679 | ₩62,079 | +0.65% | 1.5만 |
|---|
| 2026.04.30 | ₩61,679 | ₩62,895 | ₩61,545 | ₩62,160 | +0.78% | 4.1만 |
|---|
| 2026.04.29 | ₩60,609 | ₩61,585 | ₩60,609 | ₩61,438 | +1.37% | 1.4만 |
|---|
| 2026.04.28 | ₩60,837 | ₩61,398 | ₩60,449 | ₩61,224 | +0.64% | 2.2만 |
|---|
| 2026.04.27 | ₩61,104 | ₩61,465 | ₩60,676 | ₩61,211 | +0.17% | 1.8만 |
|---|
| 2026.04.24 | ₩61,812 | ₩61,946 | ₩61,278 | ₩61,572 | -0.39% | 1.2만 |
|---|
| 2026.04.23 | ₩62,039 | ₩62,320 | ₩61,425 | ₩61,852 | -0.30% | 5.6천 |
|---|
| 2026.04.22 | ₩63,349 | ₩63,349 | ₩61,745 | ₩61,959 | -2.19% | 7.3천 |
|---|
| 2026.04.21 | ₩62,467 | ₩62,467 | ₩61,692 | ₩62,333 | -0.21% | 9.8천 |
|---|
| 2026.04.20 | ₩62,026 | ₩62,587 | ₩60,663 | ₩61,879 | -0.24% | 7.4천 |
|---|
| 2026.04.17 | ₩62,026 | ₩63,282 | ₩61,879 | ₩62,173 | +0.24% | 4.4천 |
|---|
| 2026.04.16 | ₩62,146 | ₩62,146 | ₩61,665 | ₩61,879 | -0.43% | 8.8천 |
|---|
| 2026.04.15 | ₩63,015 | ₩63,563 | ₩61,625 | ₩62,146 | -1.38% | 9천 |
|---|
| 2026.04.14 | ₩61,879 | ₩63,550 | ₩61,224 | ₩62,200 | +0.52% | 3.6만 |
|---|
| 2026.04.13 | ₩61,598 | ₩61,732 | ₩60,917 | ₩61,692 | +0.15% | 1.8만 |
|---|
| 2026.04.10 | ₩60,837 | ₩61,679 | ₩60,449 | ₩61,131 | +0.48% | 2.4만 |
|---|
| 2026.04.09 | ₩60,569 | ₩61,745 | ₩60,529 | ₩61,291 | +1.19% | 2만 |
|---|
| 2026.04.08 | ₩61,024 | ₩61,318 | ₩60,422 | ₩60,623 | -0.66% | 1.6만 |
|---|
| 2026.04.07 | ₩60,142 | ₩60,502 | ₩59,353 | ₩59,941 | -0.33% | 1.5만 |
|---|
| 2026.04.06 | ₩60,048 | ₩61,184 | ₩59,072 | ₩59,901 | -0.24% | 4.5만 |
|---|
| 2026.04.02 | ₩61,612 | ₩63,216 | ₩60,021 | ₩60,716 | -1.45% | 6.9천 |
|---|
| 2026.04.01 | ₩62,868 | ₩62,868 | ₩60,315 | ₩61,572 | -2.06% | 1.7만 |
|---|
| 2026.03.31 | ₩60,663 | ₩62,948 | ₩59,580 | ₩61,906 | +2.05% | 1.6만 |
|---|
| 2026.03.30 | ₩59,567 | ₩60,168 | ₩59,527 | ₩59,594 | +0.04% | 8.7천 |
|---|
| 2026.03.27 | ₩59,861 | ₩60,529 | ₩59,473 | ₩59,473 | -0.65% | 5.8천 |
|---|
| 2026.03.26 | ₩60,275 | ₩61,785 | ₩59,861 | ₩59,941 | -0.55% | 1만 |
|---|
| 2026.03.25 | ₩60,222 | ₩63,870 | ₩60,142 | ₩61,117 | +1.49% | 8.5천 |
|---|
| 2026.03.24 | ₩60,142 | ₩60,569 | ₩59,861 | ₩60,075 | -0.11% | 1.5만 |
|---|
| 2026.03.23 | ₩61,077 | ₩62,240 | ₩59,941 | ₩60,743 | -0.55% | 1.1만 |
|---|
| 2026.03.20 | ₩61,144 | ₩62,173 | ₩59,874 | ₩60,008 | -1.86% | 1.1만 |
|---|
| 2026.03.19 | ₩61,665 | ₩63,042 | ₩61,184 | ₩61,184 | -0.78% | 5.1천 |
|---|
| 2026.03.18 | ₩62,734 | ₩63,523 | ₩61,732 | ₩61,785 | -1.51% | 8.5천 |
|---|
| 2026.03.17 | ₩62,694 | ₩64,565 | ₩62,280 | ₩62,774 | +0.13% | 4.5천 |
|---|
| 2026.03.16 | ₩61,879 | ₩63,162 | ₩61,812 | ₩62,708 | +1.34% | 1.4만 |
|---|
| 2026.03.13 | ₩61,799 | ₩64,646 | ₩61,799 | ₩61,879 | +0.13% | 5.8천 |
|---|
| 2026.03.12 | ₩63,055 | ₩63,055 | ₩62,146 | ₩62,267 | -1.25% | 1.3만 |
|---|
| 2026.03.11 | ₩63,068 | ₩63,603 | ₩62,427 | ₩62,467 | -0.95% | 1만 |
|---|
| 2026.03.10 | ₩62,815 | ₩63,844 | ₩62,400 | ₩62,921 | +0.17% | 1.2만 |
|---|
| 2026.03.09 | ₩64,205 | ₩64,205 | ₩62,440 | ₩62,815 | -2.16% | 9천 |
|---|
| 2026.03.06 | ₩62,815 | ₩63,496 | ₩61,385 | ₩63,162 | +0.55% | 2.8만 |
|---|
| 2026.03.05 | ₩64,071 | ₩65,327 | ₩62,881 | ₩62,975 | -1.71% | 4.5천 |
|---|
| 2026.03.04 | ₩63,710 | ₩64,512 | ₩63,122 | ₩63,937 | +0.36% | 2.2만 |
|---|
| 2026.03.03 | ₩65,060 | ₩65,060 | ₩62,815 | ₩63,229 | -2.81% | 1.7만 |
|---|
| 2026.03.02 | ₩64,017 | ₩64,739 | ₩63,897 | ₩64,071 | +0.08% | 1.2만 |
|---|
| 2026.02.27 | ₩65,073 | ₩65,073 | ₩64,138 | ₩64,458 | -0.94% | 1.4만 |
|---|
| 2026.02.26 | ₩66,116 | ₩66,156 | ₩63,763 | ₩64,338 | -2.69% | 4.4만 |
|---|
| 2026.02.25 | ₩65,488 | ₩66,062 | ₩64,859 | ₩65,421 | -0.10% | 6.1천 |
|---|
| 2026.02.24 | ₩65,153 | ₩65,955 | ₩64,953 | ₩65,073 | -0.12% | 6.9천 |
|---|
| 2026.02.23 | ₩65,488 | ₩66,477 | ₩64,833 | ₩65,153 | -0.51% | 1.2만 |
|---|
| 2026.02.20 | ₩65,180 | ₩66,436 | ₩64,659 | ₩65,782 | +0.92% | 9.1천 |
|---|
| 2026.02.19 | ₩64,552 | ₩65,127 | ₩64,485 | ₩65,127 | +0.89% | 7천 |
|---|
| 2026.02.18 | ₩64,084 | ₩64,980 | ₩64,084 | ₩64,659 | +0.90% | 8.2천 |
|---|
| 2026.02.17 | ₩65,033 | ₩65,260 | ₩63,777 | ₩63,977 | -1.62% | 1.1만 |
|---|
| 2026.02.13 | ₩64,619 | ₩66,156 | ₩64,619 | ₩65,073 | +0.70% | 9.4천 |
|---|
| 2026.02.12 | ₩64,485 | ₩65,675 | ₩64,004 | ₩65,073 | +0.91% | 1.9만 |
|---|
| 2026.02.11 | ₩64,258 | ₩64,552 | ₩64,071 | ₩64,458 | +0.31% | 6.6천 |
|---|
| 2026.02.10 | ₩64,418 | ₩64,418 | ₩63,416 | ₩64,218 | -0.31% | 5.5천 |
|---|
| 2026.02.09 | ₩63,897 | ₩64,565 | ₩63,416 | ₩64,298 | +0.63% | 1.9만 |
|---|
| 2026.02.06 | ₩63,951 | ₩64,793 | ₩63,951 | ₩63,951 | 0.00% | 2.2천 |
|---|
| 2026.02.05 | ₩65,354 | ₩66,022 | ₩63,550 | ₩63,603 | -2.68% | 3.2만 |
|---|
| 2026.02.04 | ₩65,995 | ₩66,436 | ₩65,407 | ₩65,808 | -0.28% | 1.3만 |
|---|
| 2026.02.03 | ₩65,514 | ₩66,824 | ₩65,488 | ₩65,955 | +0.67% | 1.2만 |
|---|
| 2026.02.02 | ₩65,006 | ₩65,635 | ₩64,592 | ₩65,635 | +0.97% | 1만 |
|---|
| 2026.01.30 | ₩65,140 | ₩65,247 | ₩63,750 | ₩65,207 | +0.10% | 1.2만 |
|---|
| 2026.01.29 | ₩64,953 | ₩64,953 | ₩63,763 | ₩64,672 | -0.43% | 2.9만 |
|---|
| 2026.01.28 | ₩63,964 | ₩64,806 | ₩63,964 | ₩64,619 | +1.02% | 2.9천 |
|---|
| 2026.01.27 | ₩64,044 | ₩64,579 | ₩63,991 | ₩64,472 | +0.67% | 8.7천 |
|---|
| 2026.01.26 | ₩64,752 | ₩64,752 | ₩64,017 | ₩64,218 | -0.83% | 1.2만 |
|---|
| 2026.01.23 | ₩64,205 | ₩64,311 | ₩63,363 | ₩64,031 | -0.27% | 1.1만 |
|---|
| 2026.01.22 | ₩63,082 | ₩64,285 | ₩63,082 | ₩64,231 | +1.82% | 1.5만 |
|---|
| 2026.01.21 | ₩62,440 | ₩64,044 | ₩62,440 | ₩63,229 | +1.26% | 8.1천 |
|---|
| 2026.01.20 | ₩63,202 | ₩64,285 | ₩62,160 | ₩62,841 | -0.57% | 2만 |
|---|
| 2026.01.16 | ₩64,191 | ₩64,499 | ₩63,510 | ₩63,857 | -0.52% | 1.1만 |
|---|
| 2026.01.15 | ₩63,857 | ₩64,338 | ₩63,857 | ₩64,218 | +0.57% | 6.3천 |
|---|
| 2026.01.14 | ₩64,579 | ₩64,833 | ₩64,205 | ₩64,218 | -0.56% | 9.1천 |
|---|
| 2026.01.13 | ₩64,178 | ₩64,752 | ₩64,084 | ₩64,605 | +0.67% | 9.8천 |
|---|
| 2026.01.12 | ₩64,271 | ₩64,271 | ₩63,550 | ₩64,151 | -0.19% | 5.7천 |
|---|
| 2026.01.09 | ₩63,723 | ₩64,552 | ₩63,189 | ₩64,325 | +0.94% | 1.9만 |
|---|
| 2026.01.08 | ₩62,855 | ₩64,124 | ₩62,855 | ₩63,162 | +0.49% | 1.2만 |
|---|
| 2026.01.07 | ₩64,191 | ₩64,191 | ₩62,521 | ₩62,868 | -2.06% | 2만 |
|---|
| 2026.01.06 | ₩61,946 | ₩63,483 | ₩61,732 | ₩62,654 | +1.14% | 2.8만 |
|---|
| 2026.01.05 | ₩62,347 | ₩63,256 | ₩61,866 | ₩62,454 | +0.17% | 1.3만 |
|---|
| 2026.01.02 | ₩61,505 | ₩62,146 | ₩61,478 | ₩62,120 | +1.00% | 2.1만 |
|---|
| 2025.12.31 | ₩62,948 | ₩63,817 | ₩60,957 | ₩61,157 | -2.85% | 3.1만 |
|---|
| 2025.12.30 | ₩63,737 | ₩63,737 | ₩62,841 | ₩63,095 | -1.01% | 1.3만 |
|---|
| 2025.12.29 | ₩62,587 | ₩63,817 | ₩62,587 | ₩63,242 | +1.05% | 5.7천 |
|---|
| 2025.12.26 | ₩62,948 | ₩63,376 | ₩62,815 | ₩63,002 | +0.08% | 2.8천 |
|---|
| 2025.12.24 | ₩63,616 | ₩63,884 | ₩62,895 | ₩62,908 | -1.11% | 3.5천 |
|---|
| 2025.12.23 | ₩63,068 | ₩63,804 | ₩63,068 | ₩63,616 | +0.87% | 4.1천 |
|---|
| 2025.12.22 | ₩62,788 | ₩63,750 | ₩62,788 | ₩62,815 | +0.04% | 7.4천 |
|---|
| 2025.12.19 | ₩61,839 | ₩63,282 | ₩61,839 | ₩63,282 | +2.33% | 1.3만 |
|---|
| 2025.12.18 | ₩61,532 | ₩62,601 | ₩61,532 | ₩61,665 | +0.22% | 9천 |
|---|
| 2025.12.17 | ₩61,010 | ₩61,959 | ₩61,010 | ₩61,598 | +0.96% | 1.1만 |
|---|
| 2025.12.16 | ₩61,585 | ₩61,705 | ₩61,278 | ₩61,665 | +0.13% | 9.6천 |
|---|
| 2025.12.15 | ₩63,777 | ₩64,151 | ₩61,465 | ₩61,505 | -3.56% | 4.2만 |
|---|
| 2025.12.12 | ₩63,710 | ₩64,178 | ₩63,082 | ₩63,135 | -0.90% | 4.4천 |
|---|
| 2025.12.11 | ₩64,338 | ₩64,859 | ₩63,015 | ₩63,563 | -1.20% | 2.3만 |
|---|
| 2025.12.10 | ₩64,686 | ₩64,819 | ₩63,483 | ₩64,819 | +0.21% | 1만 |
|---|
| 2025.12.09 | ₩63,282 | ₩64,485 | ₩63,282 | ₩64,191 | +1.44% | 6.9천 |
|---|
| 2025.12.08 | ₩62,815 | ₩64,044 | ₩62,146 | ₩63,710 | +1.43% | 2.3만 |
|---|
| 2025.12.05 | ₩64,124 | ₩64,766 | ₩62,855 | ₩62,855 | -1.98% | 1.3만 |
|---|
| 2025.12.04 | ₩65,087 | ₩65,087 | ₩63,483 | ₩63,510 | -2.42% | 7천 |
|---|
| 2025.12.03 | ₩64,512 | ₩67,372 | ₩64,418 | ₩65,087 | +0.89% | 2만 |
|---|
| 2025.12.02 | ₩64,940 | ₩64,980 | ₩64,485 | ₩64,859 | -0.12% | 1.1만 |
|---|
| 2025.12.01 | ₩64,953 | ₩65,020 | ₩64,151 | ₩64,940 | -0.02% | 1.1만 |
|---|
| 2025.11.28 | ₩65,300 | ₩66,436 | ₩64,298 | ₩65,140 | -0.25% | 1.1만 |
|---|
| 2025.11.26 | ₩63,095 | ₩63,777 | ₩61,772 | ₩63,777 | +1.08% | 8.8천 |
|---|
| 2025.11.25 | ₩62,360 | ₩63,216 | ₩62,280 | ₩62,828 | +0.75% | 1.1만 |
|---|
| 2025.11.24 | ₩62,240 | ₩63,336 | ₩61,879 | ₩62,400 | +0.26% | 7천 |
|---|
| 2025.11.21 | ₩60,583 | ₩62,681 | ₩60,583 | ₩62,333 | +2.89% | 1.4만 |
|---|
| 2025.11.20 | ₩60,890 | ₩61,986 | ₩60,543 | ₩60,850 | -0.07% | 3.8천 |
|---|
| 2025.11.19 | ₩62,013 | ₩62,013 | ₩61,050 | ₩61,238 | -1.25% | 3.6천 |
|---|
| 2025.11.18 | ₩60,810 | ₩61,612 | ₩60,222 | ₩60,903 | +0.15% | 5천 |
|---|
| 2025.11.17 | ₩60,436 | ₩61,371 | ₩60,396 | ₩60,436 | 0.00% | 7.4천 |
|---|
| 2025.11.14 | ₩61,010 | ₩61,411 | ₩60,422 | ₩60,850 | -0.26% | 7.7천 |
|---|
| 2025.11.13 | ₩61,278 | ₩61,425 | ₩60,609 | ₩60,676 | -0.98% | 9.4천 |
|---|
| 2025.11.12 | ₩61,946 | ₩61,946 | ₩60,984 | ₩61,251 | -1.12% | 5.7천 |
|---|
| 2025.11.11 | ₩61,090 | ₩62,106 | ₩60,756 | ₩60,890 | -0.33% | 7.7천 |
|---|
| 2025.11.10 | ₩60,716 | ₩61,278 | ₩60,716 | ₩61,064 | +0.57% | 3.5천 |
|---|
| 2025.11.07 | ₩60,890 | ₩61,385 | ₩60,623 | ₩60,623 | -0.44% | 3천 |
|---|
| 2025.11.06 | ₩60,636 | ₩61,385 | ₩60,636 | ₩61,171 | +0.88% | 2천 |
|---|
| 2025.11.05 | ₩60,837 | ₩61,491 | ₩60,409 | ₩60,636 | -0.33% | 1.4만 |
|---|
| 2025.11.04 | ₩61,144 | ₩61,478 | ₩61,144 | ₩61,344 | +0.33% | 8.3천 |
|---|
| 2025.11.03 | ₩60,823 | ₩61,371 | ₩60,275 | ₩61,304 | +0.79% | 1.3만 |
|---|
| 2025.10.31 | ₩61,478 | ₩61,478 | ₩60,155 | ₩60,930 | -0.89% | 8.5천 |
|---|
| 2025.10.30 | ₩60,262 | ₩60,810 | ₩60,128 | ₩60,609 | +0.58% | 1.4만 |
|---|
| 2025.10.29 | ₩60,877 | ₩61,024 | ₩60,502 | ₩60,529 | -0.57% | 1.4만 |
|---|
| 2025.10.28 | ₩61,010 | ₩61,024 | ₩60,556 | ₩60,583 | -0.70% | 6.4천 |
|---|
| 2025.10.27 | ₩61,478 | ₩61,478 | ₩60,088 | ₩61,024 | -0.74% | 7.5천 |
|---|
| 2025.10.24 | ₩60,943 | ₩61,465 | ₩60,502 | ₩60,984 | +0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩60,128 | ₩60,743 | ₩60,128 | ₩60,676 | +0.91% | 9.5천 |
|---|
| 2025.10.22 | ₩60,543 | ₩60,543 | ₩60,008 | ₩60,382 | -0.26% | 7.2천 |
|---|
| 2025.10.21 | ₩60,837 | ₩60,837 | ₩60,275 | ₩60,529 | -0.51% | 1.9만 |
|---|
| 2025.10.20 | ₩60,369 | ₩60,890 | ₩60,369 | ₩60,596 | +0.38% | 4.3천 |
|---|
| 2025.10.17 | ₩60,649 | ₩60,716 | ₩59,968 | ₩60,249 | -0.66% | 5.1천 |
|---|
| 2025.10.16 | ₩60,342 | ₩60,943 | ₩59,968 | ₩60,917 | +0.95% | 5.4천 |
|---|
| 2025.10.15 | ₩61,291 | ₩61,451 | ₩60,262 | ₩60,262 | -1.68% | 5천 |
|---|
| 2025.10.14 | ₩61,184 | ₩61,545 | ₩60,088 | ₩60,182 | -1.64% | 1.3만 |
|---|
| 2025.10.13 | ₩61,532 | ₩61,532 | ₩59,941 | ₩60,997 | -0.87% | 5.6천 |
|---|
| 2025.10.10 | ₩60,529 | ₩61,278 | ₩60,075 | ₩60,596 | +0.11% | 8.2천 |
|---|