시장 데이터를 불러오는 중
전체 종목
SR Bancorp, Inc. - Common stock 과거 주가
SR Bancorp, Inc. - Common stock · SRBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SR Bancorp, Inc. - Common stock · SRBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,038 | ₩25,038 | ₩23,831 | ₩24,066 | -3.88% | 4.6만 |
| 2026.10.08 | ₩24,777 | ₩25,206 | ₩24,716 | ₩25,025 | +1.00% | 2.2만 |
| 2026.10.07 | ₩24,596 | ₩24,663 | ₩24,275 | ₩24,556 | -0.16% | 3.2만 |
| 2026.10.06 | ₩24,904 | ₩25,293 | ₩24,797 | ₩24,797 | -0.43% | 1.3만 |
| 2026.10.05 | ₩24,810 | ₩25,333 | ₩24,556 | ₩24,891 | +0.32% | 3만 |
| 2026.10.02 | ₩25,186 | ₩25,293 | ₩23,705 | ₩24,810 | -1.49% | 1.5만 |
| 2026.10.01 | ₩25,253 | ₩25,253 | ₩24,596 | ₩25,146 | -0.42% | 2.3만 |
| 2026.09.30 | ₩25,166 | ₩25,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,280 |
| +0.45% |
| 3.1만 |
| 2026.09.29 | ₩25,615 | ₩25,655 | ₩25,307 | ₩25,535 | -0.31% | 1.8만 |
|---|
| 2026.09.28 | ₩25,682 | ₩25,763 | ₩25,541 | ₩25,588 | -0.37% | 1.8만 |
|---|
| 2026.09.25 | ₩25,776 | ₩25,870 | ₩25,615 | ₩25,749 | -0.10% | 1.5만 |
|---|
| 2026.09.24 | ₩25,843 | ₩25,843 | ₩25,360 | ₩25,830 | -0.05% | 1.5만 |
|---|
| 2026.09.23 | ₩25,950 | ₩25,950 | ₩25,521 | ₩25,803 | -0.57% | 3.3만 |
|---|
| 2026.09.22 | ₩26,111 | ₩26,406 | ₩26,111 | ₩26,312 | +0.77% | 1만 |
|---|
| 2026.09.21 | ₩26,219 | ₩26,339 | ₩26,017 | ₩26,017 | -0.77% | 2.6만 |
|---|
| 2026.09.18 | ₩26,165 | ₩26,339 | ₩25,883 | ₩26,312 | +0.56% | 7.6만 |
|---|
| 2026.09.17 | ₩26,339 | ₩26,426 | ₩25,964 | ₩26,366 | +0.10% | 1.7만 |
|---|
| 2026.09.16 | ₩26,172 | ₩26,306 | ₩26,011 | ₩26,205 | +0.13% | 2.4만 |
|---|
| 2026.09.15 | ₩26,326 | ₩26,433 | ₩26,031 | ₩26,299 | -0.10% | 1.6만 |
|---|
| 2026.09.14 | ₩26,165 | ₩26,945 | ₩26,044 | ₩26,420 | +0.97% | 1.3만 |
|---|
| 2026.09.11 | ₩26,433 | ₩26,487 | ₩25,964 | ₩26,138 | -1.12% | 2.1만 |
|---|
| 2026.09.10 | ₩26,245 | ₩26,473 | ₩26,138 | ₩26,339 | +0.36% | 1.2만 |
|---|
| 2026.09.09 | ₩26,379 | ₩26,379 | ₩25,946 | ₩26,326 | -0.20% | 2만 |
|---|
| 2026.09.08 | ₩26,420 | ₩26,574 | ₩26,332 | ₩26,393 | -0.10% | 1.4만 |
|---|
| 2026.09.04 | ₩26,111 | ₩26,668 | ₩26,091 | ₩26,500 | +1.49% | 1.9만 |
|---|
| 2026.09.03 | ₩26,460 | ₩26,540 | ₩26,151 | ₩26,151 | -1.17% | 1.2만 |
|---|
| 2026.09.02 | ₩26,272 | ₩26,648 | ₩26,245 | ₩26,366 | +0.36% | 2.1만 |
|---|
| 2026.09.01 | ₩26,460 | ₩26,527 | ₩25,816 | ₩26,151 | -1.17% | 2.1만 |
|---|
| 2026.08.31 | ₩26,292 | ₩26,292 | ₩25,964 | ₩26,138 | -0.59% | 1.6만 |
|---|
| 2026.08.28 | ₩26,272 | ₩26,319 | ₩26,151 | ₩26,151 | -0.46% | 6.3천 |
|---|
| 2026.08.27 | ₩25,763 | ₩26,353 | ₩25,602 | ₩26,151 | +1.51% | 1.8만 |
|---|
| 2026.08.26 | ₩26,540 | ₩26,791 | ₩25,897 | ₩26,004 | -2.02% | 2.1만 |
|---|
| 2026.08.25 | ₩26,480 | ₩26,581 | ₩26,017 | ₩26,339 | -0.53% | 2.3만 |
|---|
| 2026.08.24 | ₩26,795 | ₩26,795 | ₩26,272 | ₩26,326 | -1.75% | 1.2만 |
|---|
| 2026.08.21 | ₩26,634 | ₩26,916 | ₩26,058 | ₩26,058 | -2.17% | 1.3만 |
|---|
| 2026.08.20 | ₩27,198 | ₩27,332 | ₩26,455 | ₩26,540 | -2.42% | 1.8만 |
|---|
| 2026.08.19 | ₩27,171 | ₩27,560 | ₩27,090 | ₩27,332 | +0.59% | 3.7만 |
|---|
| 2026.08.18 | ₩26,699 | ₩27,130 | ₩26,617 | ₩27,130 | +1.62% | 2.8만 |
|---|
| 2026.08.17 | ₩26,862 | ₩27,070 | ₩26,645 | ₩26,876 | +0.05% | 1.1만 |
|---|
| 2026.08.14 | ₩28,096 | ₩28,096 | ₩26,876 | ₩27,023 | -3.82% | 1.2만 |
|---|
| 2026.08.13 | ₩27,546 | ₩27,546 | ₩27,090 | ₩27,198 | -1.27% | 1.3만 |
|---|
| 2026.08.12 | ₩26,822 | ₩27,392 | ₩26,822 | ₩27,332 | +1.90% | 3.8만 |
|---|
| 2026.08.11 | ₩26,822 | ₩27,137 | ₩26,500 | ₩26,956 | +0.50% | 4.7만 |
|---|
| 2026.08.10 | ₩26,782 | ₩26,945 | ₩26,715 | ₩26,755 | -0.10% | 1.8만 |
|---|
| 2026.08.07 | ₩26,554 | ₩26,822 | ₩26,554 | ₩26,822 | +1.01% | 1.2만 |
|---|
| 2026.08.06 | ₩26,795 | ₩26,929 | ₩26,460 | ₩26,795 | 0.00% | 2.9만 |
|---|
| 2026.08.05 | ₩26,527 | ₩26,809 | ₩26,232 | ₩26,795 | +1.01% | 4.2만 |
|---|
| 2026.08.04 | ₩26,178 | ₩26,554 | ₩26,178 | ₩26,406 | +0.87% | 2.6만 |
|---|
| 2026.08.03 | ₩26,487 | ₩26,487 | ₩25,977 | ₩26,286 | -0.76% | 2.4만 |
|---|
| 2026.07.31 | ₩25,843 | ₩26,219 | ₩25,816 | ₩26,219 | +1.45% | 4.1만 |
|---|
| 2026.07.30 | ₩25,816 | ₩26,440 | ₩25,742 | ₩26,071 | +0.99% | 2.5만 |
|---|
| 2026.07.29 | ₩26,192 | ₩26,232 | ₩25,669 | ₩25,937 | -0.97% | 2.3만 |
|---|
| 2026.07.28 | ₩25,843 | ₩26,460 | ₩25,783 | ₩26,299 | +1.76% | 1.7만 |
|---|
| 2026.07.27 | ₩25,789 | ₩26,064 | ₩25,736 | ₩25,843 | +0.21% | 1.5만 |
|---|
| 2026.07.24 | ₩25,709 | ₩26,017 | ₩25,535 | ₩25,602 | -0.42% | 2만 |
|---|
| 2026.07.23 | ₩25,535 | ₩25,883 | ₩25,253 | ₩25,709 | +0.68% | 2.1만 |
|---|
| 2026.07.22 | ₩25,387 | ₩25,789 | ₩25,320 | ₩25,736 | +1.37% | 2.4만 |
|---|
| 2026.07.21 | ₩25,588 | ₩25,789 | ₩25,001 | ₩25,615 | +0.10% | 3.3만 |
|---|
| 2026.07.20 | ₩26,205 | ₩26,701 | ₩25,541 | ₩25,682 | -2.00% | 2.3만 |
|---|
| 2026.07.17 | ₩26,943 | ₩27,090 | ₩25,816 | ₩26,353 | -2.19% | 2.9만 |
|---|
| 2026.07.16 | ₩26,353 | ₩27,023 | ₩26,011 | ₩27,023 | +2.54% | 8.4만 |
|---|
| 2026.07.15 | ₩25,977 | ₩26,440 | ₩25,502 | ₩26,286 | +1.19% | 4.7만 |
|---|
| 2026.07.14 | ₩25,789 | ₩25,964 | ₩25,695 | ₩25,856 | +0.26% | 1.8만 |
|---|
| 2026.07.13 | ₩25,427 | ₩25,695 | ₩25,427 | ₩25,669 | +0.95% | 1.3만 |
|---|
| 2026.07.10 | ₩25,427 | ₩25,615 | ₩25,280 | ₩25,387 | -0.16% | 2.2만 |
|---|
| 2026.07.09 | ₩25,307 | ₩25,494 | ₩25,286 | ₩25,427 | +0.48% | 1.6만 |
|---|
| 2026.07.08 | ₩25,374 | ₩25,575 | ₩25,246 | ₩25,320 | -0.21% | 1.7만 |
|---|
| 2026.07.07 | ₩25,856 | ₩26,037 | ₩25,521 | ₩25,521 | -1.30% | 2.3만 |
|---|
| 2026.07.06 | ₩26,326 | ₩26,487 | ₩25,883 | ₩25,937 | -1.48% | 2.9만 |
|---|
| 2026.07.02 | ₩26,956 | ₩26,996 | ₩26,245 | ₩26,326 | -2.34% | 2.4만 |
|---|
| 2026.07.01 | ₩26,286 | ₩27,084 | ₩26,286 | ₩26,956 | +2.55% | 4만 |
|---|
| 2026.06.30 | ₩26,071 | ₩26,420 | ₩25,783 | ₩26,393 | +1.23% | 5.2만 |
|---|
| 2026.06.29 | ₩25,816 | ₩26,084 | ₩25,749 | ₩26,044 | +0.88% | 3.5만 |
|---|
| 2026.06.26 | ₩25,923 | ₩26,178 | ₩25,628 | ₩25,964 | +0.16% | 13.5만 |
|---|
| 2026.06.25 | ₩26,084 | ₩26,084 | ₩25,535 | ₩25,816 | -1.03% | 2.5만 |
|---|
| 2026.06.24 | ₩26,031 | ₩26,232 | ₩25,186 | ₩26,058 | +0.10% | 5.9만 |
|---|
| 2026.06.23 | ₩25,682 | ₩26,259 | ₩25,481 | ₩25,910 | +0.89% | 5.3만 |
|---|
| 2026.06.22 | ₩25,253 | ₩25,776 | ₩25,253 | ₩25,655 | +1.59% | 3.4만 |
|---|
| 2026.06.18 | ₩25,414 | ₩25,481 | ₩25,065 | ₩25,253 | -0.63% | 6.2만 |
|---|
| 2026.06.17 | ₩25,467 | ₩25,548 | ₩25,092 | ₩25,320 | -0.58% | 5.2만 |
|---|
| 2026.06.16 | ₩25,347 | ₩25,535 | ₩25,213 | ₩25,427 | +0.32% | 3.7만 |
|---|
| 2026.06.15 | ₩25,508 | ₩25,508 | ₩25,012 | ₩25,347 | -0.63% | 5.3만 |
|---|
| 2026.06.12 | ₩25,333 | ₩25,615 | ₩25,206 | ₩25,427 | +0.37% | 2.4만 |
|---|
| 2026.06.11 | ₩25,414 | ₩25,548 | ₩25,092 | ₩25,333 | -0.32% | 1.9만 |
|---|
| 2026.06.10 | ₩25,213 | ₩25,514 | ₩25,213 | ₩25,347 | +0.53% | 4.4만 |
|---|
| 2026.06.09 | ₩25,105 | ₩25,400 | ₩25,105 | ₩25,226 | +0.48% | 3.8만 |
|---|
| 2026.06.08 | ₩25,052 | ₩25,280 | ₩25,052 | ₩25,105 | +0.21% | 2.9만 |
|---|
| 2026.06.05 | ₩24,770 | ₩25,280 | ₩24,743 | ₩25,105 | +1.35% | 6.9만 |
|---|
| 2026.06.04 | ₩24,918 | ₩25,132 | ₩24,623 | ₩24,851 | -0.27% | 5.1만 |
|---|
| 2026.06.03 | ₩25,025 | ₩25,172 | ₩24,625 | ₩24,784 | -0.96% | 7.3만 |
|---|
| 2026.06.02 | ₩24,904 | ₩25,347 | ₩24,904 | ₩25,240 | +1.35% | 2.3만 |
|---|
| 2026.06.01 | ₩25,119 | ₩25,146 | ₩24,703 | ₩25,079 | -0.16% | 5.2만 |
|---|
| 2026.05.29 | ₩25,079 | ₩25,575 | ₩25,079 | ₩25,199 | +0.48% | 2.7만 |
|---|
| 2026.05.28 | ₩24,918 | ₩25,246 | ₩24,837 | ₩25,240 | +1.29% | 4.1만 |
|---|
| 2026.05.27 | ₩24,958 | ₩25,146 | ₩24,891 | ₩24,998 | +0.16% | 8.1만 |
|---|
| 2026.05.26 | ₩25,320 | ₩25,548 | ₩24,958 | ₩24,998 | -1.27% | 7.1만 |
|---|
| 2026.05.22 | ₩24,676 | ₩25,226 | ₩24,676 | ₩25,079 | +1.63% | 16.8만 |
|---|
| 2026.05.21 | ₩24,301 | ₩24,542 | ₩24,234 | ₩24,529 | +0.94% | 11만 |
|---|
| 2026.05.20 | ₩24,126 | ₩24,730 | ₩24,126 | ₩24,328 | +0.83% | 14.3만 |
|---|
| 2026.05.19 | ₩24,207 | ₩24,328 | ₩24,033 | ₩24,100 | -0.44% | 5.6만 |
|---|
| 2026.05.18 | ₩24,167 | ₩24,493 | ₩24,167 | ₩24,287 | +0.50% | 4만 |
|---|
| 2026.05.15 | ₩24,368 | ₩24,462 | ₩24,153 | ₩24,153 | -0.88% | 4.9만 |
|---|
| 2026.05.14 | ₩24,328 | ₩24,609 | ₩24,328 | ₩24,462 | +0.55% | 3.8만 |
|---|
| 2026.05.13 | ₩24,421 | ₩24,609 | ₩24,274 | ₩24,287 | -0.55% | 2.2만 |
|---|
| 2026.05.12 | ₩24,515 | ₩24,562 | ₩24,140 | ₩24,475 | -0.16% | 8.3만 |
|---|
| 2026.05.11 | ₩24,609 | ₩24,757 | ₩24,408 | ₩24,448 | -0.65% | 3.9만 |
|---|
| 2026.05.08 | ₩24,743 | ₩24,944 | ₩24,596 | ₩24,663 | -0.33% | 4.7만 |
|---|
| 2026.05.07 | ₩24,877 | ₩24,918 | ₩24,609 | ₩24,757 | -0.49% | 1.9만 |
|---|
| 2026.05.06 | ₩24,985 | ₩25,199 | ₩24,757 | ₩24,770 | -0.86% | 4.1만 |
|---|
| 2026.05.05 | ₩24,877 | ₩24,971 | ₩24,602 | ₩24,770 | -0.43% | 2.9만 |
|---|
| 2026.05.04 | ₩24,824 | ₩25,062 | ₩24,582 | ₩24,676 | -0.59% | 5.2만 |
|---|
| 2026.05.01 | ₩25,883 | ₩25,883 | ₩24,944 | ₩24,958 | -3.58% | 5.5만 |
|---|
| 2026.04.30 | ₩25,615 | ₩26,286 | ₩25,615 | ₩25,897 | +1.10% | 9.4만 |
|---|
| 2026.04.29 | ₩25,736 | ₩26,004 | ₩25,548 | ₩25,736 | 0.00% | 6.3만 |
|---|
| 2026.04.28 | ₩25,253 | ₩26,299 | ₩25,172 | ₩25,736 | +1.91% | 6.1만 |
|---|
| 2026.04.27 | ₩24,904 | ₩25,213 | ₩24,904 | ₩25,172 | +1.08% | 5.5만 |
|---|
| 2026.04.24 | ₩25,092 | ₩25,092 | ₩24,750 | ₩24,851 | -0.96% | 4.8만 |
|---|
| 2026.04.23 | ₩24,810 | ₩25,146 | ₩24,676 | ₩24,877 | +0.27% | 10.3만 |
|---|
| 2026.04.22 | ₩24,582 | ₩25,146 | ₩24,468 | ₩24,877 | +1.20% | 5.5만 |
|---|
| 2026.04.21 | ₩24,462 | ₩24,985 | ₩24,408 | ₩24,582 | +0.49% | 5.8만 |
|---|
| 2026.04.20 | ₩24,033 | ₩24,810 | ₩23,121 | ₩24,569 | +2.23% | 5.1만 |
|---|
| 2026.04.17 | ₩23,805 | ₩24,381 | ₩23,737 | ₩24,180 | +1.58% | 12.2만 |
|---|
| 2026.04.16 | ₩23,630 | ₩23,670 | ₩22,801 | ₩23,670 | +0.17% | 1.7만 |
|---|
| 2026.04.15 | ₩23,778 | ₩24,105 | ₩23,429 | ₩23,764 | -0.06% | 1.7만 |
|---|
| 2026.04.14 | ₩23,630 | ₩23,872 | ₩23,590 | ₩23,791 | +0.68% | 2.4만 |
|---|
| 2026.04.13 | ₩23,764 | ₩23,764 | ₩23,456 | ₩23,670 | -0.40% | 2.8만 |
|---|
| 2026.04.10 | ₩23,818 | ₩24,126 | ₩23,536 | ₩23,764 | -0.23% | 1.7만 |
|---|
| 2026.04.09 | ₩23,362 | ₩23,992 | ₩23,335 | ₩23,939 | +2.47% | 2.6만 |
|---|
| 2026.04.08 | ₩23,644 | ₩23,711 | ₩23,255 | ₩23,469 | -0.74% | 3.1만 |
|---|
| 2026.04.07 | ₩23,067 | ₩23,469 | ₩23,000 | ₩23,362 | +1.28% | 2만 |
|---|
| 2026.04.06 | ₩23,121 | ₩23,483 | ₩23,007 | ₩23,121 | 0.00% | 2.9만 |
|---|
| 2026.04.02 | ₩22,749 | ₩23,241 | ₩22,705 | ₩23,121 | +1.63% | 1.3만 |
|---|
| 2026.04.01 | ₩22,758 | ₩23,000 | ₩22,396 | ₩22,879 | +0.53% | 3.6만 |
|---|
| 2026.03.31 | ₩23,241 | ₩23,241 | ₩21,672 | ₩22,638 | -2.60% | 4.9만 |
|---|
| 2026.03.30 | ₩22,732 | ₩23,121 | ₩22,571 | ₩23,027 | +1.30% | 2.4만 |
|---|
| 2026.03.27 | ₩22,517 | ₩22,885 | ₩22,517 | ₩22,839 | +1.43% | 2.3만 |
|---|
| 2026.03.26 | ₩22,879 | ₩23,067 | ₩22,651 | ₩22,745 | -0.59% | 2.3만 |
|---|
| 2026.03.25 | ₩22,906 | ₩23,174 | ₩22,624 | ₩23,040 | +0.59% | 4.1만 |
|---|
| 2026.03.24 | ₩22,966 | ₩22,966 | ₩22,537 | ₩22,839 | -0.55% | 1.9만 |
|---|
| 2026.03.23 | ₩22,584 | ₩23,007 | ₩22,450 | ₩22,826 | +1.07% | 3.9만 |
|---|
| 2026.03.20 | ₩22,276 | ₩22,457 | ₩22,155 | ₩22,323 | +0.21% | 6.3만 |
|---|
| 2026.03.19 | ₩21,994 | ₩22,349 | ₩21,981 | ₩22,262 | +1.22% | 3만 |
|---|
| 2026.03.18 | ₩22,477 | ₩22,517 | ₩21,940 | ₩22,075 | -1.79% | 3.3만 |
|---|
| 2026.03.17 | ₩22,490 | ₩22,665 | ₩22,262 | ₩22,329 | -0.72% | 2.6만 |
|---|
| 2026.03.16 | ₩22,544 | ₩22,618 | ₩22,276 | ₩22,356 | -0.83% | 2.3만 |
|---|
| 2026.03.13 | ₩22,544 | ₩22,557 | ₩22,021 | ₩22,289 | -1.13% | 2.5만 |
|---|
| 2026.03.12 | ₩22,289 | ₩22,752 | ₩22,048 | ₩22,544 | +1.14% | 5.8만 |
|---|
| 2026.03.11 | ₩22,745 | ₩22,745 | ₩22,302 | ₩22,530 | -0.94% | 2만 |
|---|
| 2026.03.10 | ₩22,463 | ₩23,080 | ₩22,463 | ₩22,732 | +1.19% | 3.6만 |
|---|
| 2026.03.09 | ₩22,396 | ₩22,598 | ₩21,961 | ₩22,598 | +0.90% | 4.2만 |
|---|
| 2026.03.06 | ₩22,115 | ₩22,437 | ₩21,605 | ₩22,423 | +1.39% | 5.2만 |
|---|
| 2026.03.05 | ₩22,537 | ₩22,537 | ₩22,168 | ₩22,302 | -1.04% | 2.5만 |
|---|
| 2026.03.04 | ₩22,705 | ₩23,080 | ₩22,678 | ₩22,678 | -0.12% | 1.7만 |
|---|
| 2026.03.03 | ₩21,900 | ₩22,852 | ₩21,900 | ₩22,544 | +2.94% | 5.3만 |
|---|
| 2026.03.02 | ₩22,128 | ₩22,584 | ₩21,793 | ₩22,222 | +0.42% | 3.5만 |
|---|
| 2026.02.27 | ₩22,437 | ₩22,607 | ₩22,034 | ₩22,195 | -1.08% | 5.7만 |
|---|
| 2026.02.26 | ₩22,624 | ₩22,906 | ₩22,618 | ₩22,718 | +0.41% | 2만 |
|---|
| 2026.02.25 | ₩22,665 | ₩22,805 | ₩22,416 | ₩22,678 | +0.06% | 3.2만 |
|---|
| 2026.02.24 | ₩22,396 | ₩22,705 | ₩22,148 | ₩22,544 | +0.66% | 4.3만 |
|---|
| 2026.02.23 | ₩22,591 | ₩22,591 | ₩21,793 | ₩21,994 | -2.64% | 4.6만 |
|---|
| 2026.02.20 | ₩22,758 | ₩22,812 | ₩22,370 | ₩22,638 | -0.53% | 3.1만 |
|---|
| 2026.02.19 | ₩22,745 | ₩22,799 | ₩22,544 | ₩22,785 | +0.18% | 3.7만 |
|---|
| 2026.02.18 | ₩23,067 | ₩23,281 | ₩22,557 | ₩22,785 | -1.22% | 5.1만 |
|---|
| 2026.02.17 | ₩23,121 | ₩23,630 | ₩23,013 | ₩23,188 | +0.29% | 4.4만 |
|---|
| 2026.02.13 | ₩23,322 | ₩23,751 | ₩22,973 | ₩23,013 | -1.32% | 2.9만 |
|---|
| 2026.02.12 | ₩23,563 | ₩23,751 | ₩23,174 | ₩23,483 | -0.34% | 2.2만 |
|---|
| 2026.02.11 | ₩23,845 | ₩23,845 | ₩23,060 | ₩23,536 | -1.29% | 4만 |
|---|
| 2026.02.10 | ₩24,193 | ₩24,193 | ₩23,550 | ₩23,670 | -2.16% | 4.7만 |
|---|
| 2026.02.09 | ₩23,704 | ₩23,992 | ₩23,469 | ₩23,979 | +1.16% | 2.3만 |
|---|
| 2026.02.06 | ₩23,603 | ₩23,737 | ₩23,268 | ₩23,469 | -0.57% | 4.7만 |
|---|
| 2026.02.05 | ₩23,255 | ₩23,603 | ₩23,201 | ₩23,563 | +1.33% | 6만 |
|---|
| 2026.02.04 | ₩23,268 | ₩23,644 | ₩22,919 | ₩23,228 | -0.17% | 6.4만 |
|---|
| 2026.02.03 | ₩22,946 | ₩23,308 | ₩22,195 | ₩23,107 | +0.70% | 10만 |
|---|
| 2026.02.02 | ₩22,329 | ₩23,080 | ₩22,329 | ₩23,027 | +3.12% | 5.3만 |
|---|
| 2026.01.30 | ₩22,477 | ₩22,564 | ₩22,222 | ₩22,316 | -0.72% | 2.4만 |
|---|
| 2026.01.29 | ₩22,463 | ₩22,879 | ₩21,893 | ₩22,316 | -0.66% | 7.8만 |
|---|
| 2026.01.28 | ₩22,665 | ₩22,665 | ₩22,182 | ₩22,450 | -0.95% | 2.9만 |
|---|
| 2026.01.27 | ₩22,222 | ₩22,665 | ₩22,222 | ₩22,651 | +1.93% | 3.7만 |
|---|
| 2026.01.26 | ₩22,403 | ₩22,489 | ₩22,168 | ₩22,302 | -0.45% | 2.4만 |
|---|
| 2026.01.23 | ₩22,414 | ₩22,596 | ₩22,289 | ₩22,383 | -0.14% | 2.4만 |
|---|
| 2026.01.22 | ₩22,879 | ₩22,933 | ₩22,421 | ₩22,691 | -0.82% | 4.7만 |
|---|
| 2026.01.21 | ₩22,450 | ₩22,926 | ₩22,379 | ₩22,772 | +1.43% | 2.7만 |
|---|
| 2026.01.20 | ₩22,128 | ₩22,602 | ₩22,075 | ₩22,115 | -0.06% | 2.3만 |
|---|
| 2026.01.16 | ₩22,128 | ₩22,370 | ₩21,927 | ₩22,222 | +0.42% | 3.1만 |
|---|
| 2026.01.15 | ₩22,289 | ₩22,691 | ₩22,115 | ₩22,155 | -0.60% | 2.7만 |
|---|
| 2026.01.14 | ₩22,142 | ₩22,504 | ₩22,142 | ₩22,195 | +0.24% | 1.8만 |
|---|
| 2026.01.13 | ₩22,624 | ₩22,732 | ₩22,001 | ₩22,182 | -1.96% | 4.8만 |
|---|
| 2026.01.12 | ₩21,914 | ₩22,691 | ₩21,820 | ₩22,457 | +2.48% | 2.6만 |
|---|
| 2026.01.09 | ₩22,007 | ₩22,302 | ₩21,794 | ₩21,914 | -0.43% | 4.7만 |
|---|
| 2026.01.08 | ₩21,431 | ₩22,289 | ₩21,431 | ₩21,900 | +2.19% | 5.9만 |
|---|
| 2026.01.07 | ₩21,388 | ₩21,619 | ₩21,176 | ₩21,619 | +1.08% | 5.3만 |
|---|
| 2026.01.06 | ₩21,189 | ₩21,376 | ₩20,988 | ₩21,136 | -0.25% | 3만 |
|---|
| 2026.01.05 | ₩21,256 | ₩21,592 | ₩21,149 | ₩21,176 | -0.38% | 4.3만 |
|---|
| 2026.01.02 | ₩21,069 | ₩21,463 | ₩21,069 | ₩21,297 | +1.08% | 3.5만 |
|---|
| 2025.12.31 | ₩20,881 | ₩21,382 | ₩20,881 | ₩21,109 | +1.09% | 1.9만 |
|---|
| 2025.12.30 | ₩20,935 | ₩21,605 | ₩20,881 | ₩21,055 | +0.58% | 3.2만 |
|---|
| 2025.12.29 | ₩21,578 | ₩21,699 | ₩20,982 | ₩20,988 | -2.73% | 4.2만 |
|---|
| 2025.12.26 | ₩21,699 | ₩21,911 | ₩21,699 | ₩21,726 | +0.12% | 1.5만 |
|---|
| 2025.12.24 | ₩21,711 | ₩21,900 | ₩21,659 | ₩21,659 | -0.24% | 1.1만 |
|---|
| 2025.12.23 | ₩21,793 | ₩22,108 | ₩21,619 | ₩21,632 | -0.74% | 3.2만 |
|---|
| 2025.12.22 | ₩22,691 | ₩22,913 | ₩21,753 | ₩21,873 | -3.61% | 5.2만 |
|---|
| 2025.12.19 | ₩22,611 | ₩22,799 | ₩22,510 | ₩22,799 | +0.83% | 7.6만 |
|---|
| 2025.12.18 | ₩22,262 | ₩22,712 | ₩22,121 | ₩22,450 | +0.84% | 4만 |
|---|
| 2025.12.17 | ₩22,195 | ₩22,400 | ₩22,128 | ₩22,195 | 0.00% | 3.7만 |
|---|
| 2025.12.16 | ₩22,678 | ₩22,772 | ₩22,007 | ₩22,209 | -2.07% | 5.3만 |
|---|
| 2025.12.15 | ₩22,758 | ₩22,940 | ₩22,437 | ₩22,665 | -0.41% | 7.1만 |
|---|
| 2025.12.12 | ₩22,839 | ₩22,899 | ₩22,410 | ₩22,812 | -0.12% | 3.7만 |
|---|
| 2025.12.11 | ₩21,981 | ₩22,879 | ₩21,435 | ₩22,839 | +3.90% | 3.8만 |
|---|
| 2025.12.10 | ₩21,712 | ₩21,954 | ₩20,878 | ₩21,860 | +0.68% | 5.1만 |
|---|
| 2025.12.09 | ₩21,565 | ₩21,739 | ₩21,525 | ₩21,712 | +0.68% | 2.2만 |
|---|
| 2025.12.08 | ₩21,417 | ₩21,887 | ₩21,216 | ₩21,659 | +1.13% | 3만 |
|---|
| 2025.12.05 | ₩21,323 | ₩21,431 | ₩21,116 | ₩21,417 | +0.44% | 2.7만 |
|---|
| 2025.12.04 | ₩20,961 | ₩21,424 | ₩20,948 | ₩21,270 | +1.47% | 3.9만 |
|---|
| 2025.12.03 | ₩20,398 | ₩21,109 | ₩20,398 | ₩20,935 | +2.63% | 4.4만 |
|---|
| 2025.12.02 | ₩20,586 | ₩20,774 | ₩20,237 | ₩20,358 | -1.11% | 3.5만 |
|---|
| 2025.12.01 | ₩20,640 | ₩20,760 | ₩20,371 | ₩20,586 | -0.26% | 1.8만 |
|---|
| 2025.11.28 | ₩20,666 | ₩20,680 | ₩20,492 | ₩20,640 | -0.13% | 7.8천 |
|---|
| 2025.11.26 | ₩20,559 | ₩20,680 | ₩20,418 | ₩20,666 | +0.52% | 2만 |
|---|
| 2025.11.25 | ₩20,291 | ₩20,666 | ₩20,103 | ₩20,492 | +0.99% | 5.5만 |
|---|
| 2025.11.24 | ₩20,117 | ₩20,291 | ₩20,096 | ₩20,291 | +0.87% | 2.3만 |
|---|
| 2025.11.21 | ₩20,049 | ₩20,338 | ₩20,049 | ₩20,157 | +0.54% | 2.4만 |
|---|
| 2025.11.20 | ₩20,237 | ₩20,237 | ₩19,996 | ₩20,130 | -0.53% | 3.8만 |
|---|
| 2025.11.19 | ₩20,197 | ₩20,224 | ₩20,117 | ₩20,117 | -0.40% | 2.6만 |
|---|
| 2025.11.18 | ₩20,104 | ₩20,237 | ₩19,580 | ₩20,090 | -0.07% | 3.1만 |
|---|
| 2025.11.17 | ₩20,130 | ₩20,264 | ₩20,036 | ₩20,063 | -0.33% | 3.3만 |
|---|
| 2025.11.14 | ₩20,452 | ₩20,452 | ₩20,016 | ₩20,318 | -0.66% | 1.9만 |
|---|
| 2025.11.13 | ₩20,277 | ₩20,586 | ₩20,277 | ₩20,465 | +0.93% | 2.1만 |
|---|
| 2025.11.12 | ₩20,277 | ₩20,452 | ₩20,277 | ₩20,412 | +0.66% | 2.6만 |
|---|
| 2025.11.11 | ₩20,224 | ₩20,304 | ₩20,210 | ₩20,277 | +0.27% | 1.5만 |
|---|
| 2025.11.10 | ₩20,117 | ₩20,291 | ₩20,117 | ₩20,184 | +0.33% | 8.9천 |
|---|
| 2025.11.07 | ₩20,063 | ₩20,197 | ₩19,956 | ₩20,117 | +0.27% | 2.2만 |
|---|
| 2025.11.06 | ₩20,036 | ₩20,117 | ₩19,931 | ₩20,009 | -0.13% | 3.7만 |
|---|
| 2025.11.05 | ₩20,099 | ₩20,117 | ₩19,862 | ₩20,036 | -0.31% | 1.6만 |
|---|
| 2025.11.04 | ₩19,835 | ₩19,919 | ₩19,748 | ₩19,862 | +0.14% | 1.3만 |
|---|
| 2025.11.03 | ₩19,687 | ₩19,929 | ₩19,687 | ₩19,795 | +0.54% | 2만 |
|---|
| 2025.10.31 | ₩19,808 | ₩19,889 | ₩19,647 | ₩19,741 | -0.34% | 2.2만 |
|---|
| 2025.10.30 | ₩19,620 | ₩19,902 | ₩19,580 | ₩19,808 | +0.96% | 1.6만 |
|---|
| 2025.10.29 | ₩19,842 | ₩20,036 | ₩19,580 | ₩19,781 | -0.30% | 4.5만 |
|---|
| 2025.10.28 | ₩19,956 | ₩19,956 | ₩19,607 | ₩19,795 | -0.81% | 2.1만 |
|---|
| 2025.10.27 | ₩19,889 | ₩20,110 | ₩19,879 | ₩19,915 | +0.13% | 2.5만 |
|---|
| 2025.10.24 | ₩19,889 | ₩19,889 | ₩19,714 | ₩19,848 | -0.20% | 1.2만 |
|---|
| 2025.10.23 | ₩19,714 | ₩19,902 | ₩19,634 | ₩19,714 | 0.00% | 2.8만 |
|---|
| 2025.10.22 | ₩19,714 | ₩19,889 | ₩19,593 | ₩19,889 | +0.88% | 4.3만 |
|---|
| 2025.10.21 | ₩19,513 | ₩19,862 | ₩19,513 | ₩19,781 | +1.37% | 2.3만 |
|---|
| 2025.10.20 | ₩19,365 | ₩19,580 | ₩19,328 | ₩19,580 | +1.11% | 2만 |
|---|
| 2025.10.17 | ₩19,459 | ₩19,593 | ₩19,352 | ₩19,352 | -0.55% | 3만 |
|---|
| 2025.10.16 | ₩19,781 | ₩19,781 | ₩19,218 | ₩19,473 | -1.56% | 2.8만 |
|---|
| 2025.10.15 | ₩19,821 | ₩19,942 | ₩19,661 | ₩19,754 | -0.34% | 1.8만 |
|---|
| 2025.10.14 | ₩19,500 | ₩19,842 | ₩19,500 | ₩19,821 | +1.65% | 2.4만 |
|---|
| 2025.10.13 | ₩19,298 | ₩19,526 | ₩19,285 | ₩19,526 | +1.18% | 3.8만 |
|---|
| 2025.10.10 | ₩19,728 | ₩19,728 | ₩19,258 | ₩19,258 | -2.38% | 3.2만 |
|---|