시장 데이터를 불러오는 중
전체 종목
1st Source Corporation - Common Stock 과거 주가
1st Source Corporation - Common Stock · SRCE · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
1st Source Corporation - Common Stock · SRCE · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩113,749 | ₩116,390 | ₩112,086 | ₩112,502 | -1.10% | 7.3만 |
| 2026.10.08 | ₩113,185 | ₩115,411 | ₩112,434 | ₩113,990 | +0.71% | 13만 |
| 2026.10.07 | ₩113,655 | ₩116,055 | ₩112,676 | ₩113,226 | -0.38% | 12.7만 |
| 2026.10.06 | ₩116,055 | ₩117,302 | ₩114,848 | ₩115,009 | -0.90% | 9.3만 |
| 2026.10.05 | ₩116,216 | ₩116,699 | ₩115,371 | ₩115,666 | -0.47% | 11.6만 |
| 2026.10.02 | ₩116,176 | ₩117,289 | ₩115,599 | ₩116,457 | +0.24% | 11만 |
| 2026.10.01 | ₩112,931 | ₩115,438 | ₩111,268 | ₩115,237 | +2.04% | 22.2만 |
| 2026.09.30 | ₩114,137 | ₩114,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,306 |
| -0.73% |
| 13만 |
| 2026.09.29 | ₩114,687 | ₩115,156 | ₩113,159 | ₩113,856 | -0.72% | 6.9만 |
|---|
| 2026.09.28 | ₩115,438 | ₩115,586 | ₩114,406 | ₩114,687 | -0.65% | 9.4만 |
|---|
| 2026.09.25 | ₩115,291 | ₩115,974 | ₩114,875 | ₩115,438 | +0.13% | 10.5만 |
|---|
| 2026.09.24 | ₩113,641 | ₩114,781 | ₩113,279 | ₩114,526 | +0.78% | 9.3만 |
|---|
| 2026.09.23 | ₩114,231 | ₩114,499 | ₩113,024 | ₩113,145 | -0.95% | 8.5만 |
|---|
| 2026.09.22 | ₩115,626 | ₩115,840 | ₩113,856 | ₩114,459 | -1.01% | 10.7만 |
|---|
| 2026.09.21 | ₩115,237 | ₩115,974 | ₩114,955 | ₩115,063 | -0.15% | 9만 |
|---|
| 2026.09.18 | ₩114,271 | ₩115,653 | ₩113,185 | ₩115,156 | +0.77% | 27.9만 |
|---|
| 2026.09.17 | ₩115,894 | ₩115,974 | ₩114,835 | ₩115,009 | -0.76% | 7.4만 |
|---|
| 2026.09.16 | ₩116,685 | ₩116,926 | ₩113,655 | ₩115,237 | -1.24% | 10.6만 |
|---|
| 2026.09.15 | ₩117,047 | ₩118,187 | ₩115,948 | ₩116,926 | -0.10% | 7.8만 |
|---|
| 2026.09.14 | ₩116,752 | ₩117,651 | ₩116,162 | ₩117,154 | +0.34% | 9만 |
|---|
| 2026.09.11 | ₩117,342 | ₩117,718 | ₩115,317 | ₩116,873 | -0.40% | 8.7만 |
|---|
| 2026.09.10 | ₩115,009 | ₩116,336 | ₩114,513 | ₩116,243 | +1.07% | 8만 |
|---|
| 2026.09.09 | ₩115,371 | ₩115,974 | ₩114,446 | ₩115,210 | -0.14% | 9.8만 |
|---|
| 2026.09.08 | ₩116,631 | ₩116,913 | ₩115,720 | ₩115,974 | -0.56% | 8.2만 |
|---|
| 2026.09.04 | ₩115,492 | ₩117,061 | ₩115,492 | ₩116,967 | +1.28% | 8.3만 |
|---|
| 2026.09.03 | ₩116,122 | ₩116,913 | ₩116,015 | ₩116,189 | +0.06% | 7.3만 |
|---|
| 2026.09.02 | ₩114,419 | ₩116,095 | ₩112,689 | ₩115,411 | +0.87% | 12.5만 |
|---|
| 2026.09.01 | ₩114,566 | ₩115,679 | ₩113,373 | ₩113,842 | -0.63% | 8만 |
|---|
| 2026.08.31 | ₩115,854 | ₩115,961 | ₩114,392 | ₩114,821 | -0.89% | 14.1만 |
|---|
| 2026.08.28 | ₩116,149 | ₩117,168 | ₩115,063 | ₩115,867 | -0.24% | 11.9만 |
|---|
| 2026.08.27 | ₩115,049 | ₩116,336 | ₩114,245 | ₩115,974 | +0.80% | 8.4만 |
|---|
| 2026.08.26 | ₩115,814 | ₩116,296 | ₩115,116 | ₩115,545 | -0.23% | 13만 |
|---|
| 2026.08.25 | ₩115,840 | ₩115,840 | ₩114,620 | ₩115,398 | -0.38% | 11.5만 |
|---|
| 2026.08.24 | ₩115,089 | ₩115,881 | ₩114,459 | ₩115,411 | +0.28% | 7.7만 |
|---|
| 2026.08.21 | ₩116,417 | ₩116,430 | ₩114,540 | ₩115,089 | -1.14% | 14.4만 |
|---|
| 2026.08.20 | ₩114,312 | ₩115,626 | ₩114,151 | ₩115,519 | +1.06% | 7.2만 |
|---|
| 2026.08.19 | ₩117,758 | ₩118,174 | ₩114,781 | ₩114,929 | -2.40% | 10.1만 |
|---|
| 2026.08.18 | ₩118,120 | ₩118,455 | ₩116,685 | ₩117,637 | -0.41% | 9.9만 |
|---|
| 2026.08.17 | ₩118,482 | ₩119,260 | ₩117,771 | ₩117,865 | -0.52% | 9.9만 |
|---|
| 2026.08.14 | ₩118,844 | ₩119,595 | ₩115,693 | ₩118,804 | -0.03% | 13.6만 |
|---|
| 2026.08.13 | ₩119,488 | ₩119,970 | ₩118,482 | ₩118,844 | -0.54% | 13.2만 |
|---|
| 2026.08.12 | ₩118,106 | ₩119,622 | ₩118,106 | ₩118,683 | +0.49% | 14.4만 |
|---|
| 2026.08.11 | ₩116,752 | ₩118,375 | ₩116,752 | ₩118,106 | +1.16% | 7.6만 |
|---|
| 2026.08.10 | ₩117,369 | ₩117,999 | ₩116,296 | ₩117,101 | -0.23% | 12.6만 |
|---|
| 2026.08.07 | ₩119,662 | ₩119,662 | ₩117,530 | ₩118,013 | -1.38% | 20.4만 |
|---|
| 2026.08.06 | ₩121,351 | ₩121,713 | ₩119,581 | ₩119,796 | -1.28% | 12.7만 |
|---|
| 2026.08.05 | ₩122,156 | ₩122,344 | ₩120,359 | ₩120,668 | -1.22% | 8.7만 |
|---|
| 2026.08.04 | ₩120,560 | ₩122,344 | ₩120,265 | ₩121,781 | +1.01% | 15.6만 |
|---|
| 2026.08.03 | ₩121,660 | ₩122,424 | ₩120,882 | ₩121,365 | -0.24% | 14.6만 |
|---|
| 2026.07.31 | ₩120,158 | ₩120,802 | ₩119,152 | ₩120,332 | +0.15% | 10.5만 |
|---|
| 2026.07.30 | ₩121,284 | ₩122,491 | ₩120,212 | ₩120,332 | -0.78% | 18.5만 |
|---|
| 2026.07.29 | ₩121,097 | ₩122,639 | ₩119,273 | ₩121,083 | -0.01% | 14.1만 |
|---|
| 2026.07.28 | ₩117,811 | ₩122,451 | ₩116,900 | ₩121,512 | +3.14% | 20.1만 |
|---|
| 2026.07.27 | ₩115,116 | ₩117,771 | ₩115,116 | ₩116,377 | +1.09% | 18만 |
|---|
| 2026.07.24 | ₩115,076 | ₩116,390 | ₩112,649 | ₩115,103 | +0.02% | 20.1만 |
|---|
| 2026.07.23 | ₩109,820 | ₩111,871 | ₩109,364 | ₩111,536 | +1.56% | 19.1만 |
|---|
| 2026.07.22 | ₩111,348 | ₩112,207 | ₩110,437 | ₩111,080 | -0.24% | 10.9만 |
|---|
| 2026.07.21 | ₩111,442 | ₩112,274 | ₩111,013 | ₩111,764 | +0.29% | 13.4만 |
|---|
| 2026.07.20 | ₩112,139 | ₩112,408 | ₩111,228 | ₩111,871 | -0.24% | 14.3만 |
|---|
| 2026.07.17 | ₩112,850 | ₩113,655 | ₩111,322 | ₩111,938 | -0.81% | 11.6만 |
|---|
| 2026.07.16 | ₩110,249 | ₩114,057 | ₩110,249 | ₩113,775 | +3.20% | 11.1만 |
|---|
| 2026.07.15 | ₩109,444 | ₩111,402 | ₩109,163 | ₩110,262 | +0.75% | 10.8만 |
|---|
| 2026.07.14 | ₩109,605 | ₩110,316 | ₩107,782 | ₩109,283 | -0.29% | 11.2만 |
|---|
| 2026.07.13 | ₩109,391 | ₩110,249 | ₩109,203 | ₩109,605 | +0.20% | 10.4만 |
|---|
| 2026.07.10 | ₩108,586 | ₩109,592 | ₩108,358 | ₩109,203 | +0.57% | 7.1만 |
|---|
| 2026.07.09 | ₩107,956 | ₩109,672 | ₩107,580 | ₩108,814 | +0.79% | 12.3만 |
|---|
| 2026.07.08 | ₩109,203 | ₩110,477 | ₩107,473 | ₩107,956 | -1.14% | 16.5만 |
|---|
| 2026.07.07 | ₩111,094 | ₩111,952 | ₩109,444 | ₩109,565 | -1.38% | 14.4만 |
|---|
| 2026.07.06 | ₩110,249 | ₩111,362 | ₩109,082 | ₩110,423 | +0.16% | 12.3만 |
|---|
| 2026.07.02 | ₩111,938 | ₩112,475 | ₩109,619 | ₩110,074 | -1.67% | 9.3만 |
|---|
| 2026.07.01 | ₩109,632 | ₩112,046 | ₩107,272 | ₩111,710 | +1.90% | 16.6만 |
|---|
| 2026.06.30 | ₩109,887 | ₩110,088 | ₩108,640 | ₩109,391 | -0.45% | 12.7만 |
|---|
| 2026.06.29 | ₩109,417 | ₩112,502 | ₩107,929 | ₩109,887 | +0.43% | 16.8만 |
|---|
| 2026.06.26 | ₩109,484 | ₩111,281 | ₩108,559 | ₩109,900 | +0.38% | 52.1만 |
|---|
| 2026.06.25 | ₩108,304 | ₩109,538 | ₩107,768 | ₩108,868 | +0.52% | 16.6만 |
|---|
| 2026.06.24 | ₩106,387 | ₩108,050 | ₩105,757 | ₩107,634 | +1.17% | 17.4만 |
|---|
| 2026.06.23 | ₩104,630 | ₩106,079 | ₩104,335 | ₩105,851 | +1.17% | 11.3만 |
|---|
| 2026.06.22 | ₩103,276 | ₩105,046 | ₩103,155 | ₩104,349 | +1.04% | 11.6만 |
|---|
| 2026.06.18 | ₩103,625 | ₩104,121 | ₩102,726 | ₩103,129 | -0.48% | 26.8만 |
|---|
| 2026.06.17 | ₩103,759 | ₩105,301 | ₩101,587 | ₩102,565 | -1.15% | 15만 |
|---|
| 2026.06.16 | ₩104,309 | ₩116,176 | ₩103,638 | ₩104,134 | -0.17% | 11.4만 |
|---|
| 2026.06.15 | ₩105,515 | ₩106,038 | ₩103,531 | ₩103,786 | -1.64% | 12.7만 |
|---|
| 2026.06.12 | ₩104,832 | ₩105,663 | ₩104,751 | ₩105,287 | +0.43% | 11.9만 |
|---|
| 2026.06.11 | ₩104,590 | ₩105,301 | ₩103,249 | ₩104,362 | -0.22% | 9.1만 |
|---|
| 2026.06.10 | ₩103,544 | ₩104,577 | ₩103,544 | ₩104,027 | +0.47% | 11.4만 |
|---|
| 2026.06.09 | ₩102,539 | ₩104,724 | ₩102,539 | ₩102,847 | +0.30% | 13.9만 |
|---|
| 2026.06.08 | ₩101,372 | ₩102,498 | ₩101,238 | ₩101,841 | +0.46% | 10.7만 |
|---|
| 2026.06.05 | ₩100,098 | ₩102,177 | ₩100,098 | ₩101,037 | +0.94% | 14.5만 |
|---|
| 2026.06.04 | ₩98,556 | ₩100,420 | ₩98,556 | ₩100,098 | +1.56% | 13.1만 |
|---|
| 2026.06.03 | ₩99,039 | ₩99,441 | ₩97,175 | ₩97,537 | -1.52% | 15.7만 |
|---|
| 2026.06.02 | ₩97,349 | ₩99,830 | ₩97,349 | ₩99,575 | +2.29% | 10만 |
|---|
| 2026.06.01 | ₩98,221 | ₩99,012 | ₩97,135 | ₩97,792 | -0.44% | 10만 |
|---|
| 2026.05.29 | ₩98,409 | ₩99,320 | ₩97,886 | ₩98,985 | +0.59% | 8.8만 |
|---|
| 2026.05.28 | ₩98,462 | ₩99,334 | ₩96,800 | ₩98,637 | +0.18% | 12.8만 |
|---|
| 2026.05.27 | ₩99,803 | ₩100,661 | ₩98,583 | ₩98,824 | -0.98% | 15.9만 |
|---|
| 2026.05.26 | ₩99,388 | ₩100,500 | ₩97,832 | ₩99,790 | +0.40% | 12.4만 |
|---|
| 2026.05.22 | ₩99,213 | ₩101,908 | ₩98,476 | ₩99,160 | -0.05% | 10만 |
|---|
| 2026.05.21 | ₩97,832 | ₩99,414 | ₩96,250 | ₩99,079 | +1.27% | 13.3만 |
|---|
| 2026.05.20 | ₩97,175 | ₩99,146 | ₩96,826 | ₩98,529 | +1.39% | 13.6만 |
|---|
| 2026.05.19 | ₩96,706 | ₩97,430 | ₩95,861 | ₩97,081 | +0.39% | 8.9만 |
|---|
| 2026.05.18 | ₩96,022 | ₩97,349 | ₩96,008 | ₩96,813 | +0.82% | 9.5만 |
|---|
| 2026.05.15 | ₩96,250 | ₩96,250 | ₩94,748 | ₩95,526 | -0.75% | 11.5만 |
|---|
| 2026.05.14 | ₩96,491 | ₩97,644 | ₩96,143 | ₩96,303 | -0.19% | 9.8만 |
|---|
| 2026.05.13 | ₩96,813 | ₩96,853 | ₩95,311 | ₩95,968 | -0.87% | 11.9만 |
|---|
| 2026.05.12 | ₩97,054 | ₩97,309 | ₩94,869 | ₩96,947 | -0.11% | 11만 |
|---|
| 2026.05.11 | ₩99,280 | ₩99,374 | ₩97,001 | ₩97,443 | -1.85% | 14.6만 |
|---|
| 2026.05.08 | ₩98,596 | ₩99,347 | ₩98,234 | ₩98,958 | +0.37% | 7.3만 |
|---|
| 2026.05.07 | ₩99,347 | ₩100,098 | ₩98,342 | ₩98,771 | -0.58% | 11만 |
|---|
| 2026.05.06 | ₩99,388 | ₩99,964 | ₩97,390 | ₩98,985 | -0.40% | 7.9만 |
|---|
| 2026.05.05 | ₩97,671 | ₩99,119 | ₩96,840 | ₩98,677 | +1.03% | 7.8만 |
|---|
| 2026.05.04 | ₩98,663 | ₩99,803 | ₩97,309 | ₩97,966 | -0.71% | 11.4만 |
|---|
| 2026.05.01 | ₩98,623 | ₩99,924 | ₩97,028 | ₩99,039 | +0.42% | 11만 |
|---|
| 2026.04.30 | ₩96,612 | ₩98,865 | ₩96,612 | ₩98,596 | +2.05% | 11.4만 |
|---|
| 2026.04.29 | ₩99,200 | ₩99,374 | ₩96,826 | ₩97,349 | -1.87% | 14.7만 |
|---|
| 2026.04.28 | ₩99,347 | ₩100,795 | ₩99,253 | ₩99,736 | +0.39% | 11.9만 |
|---|
| 2026.04.27 | ₩98,409 | ₩100,018 | ₩97,953 | ₩98,958 | +0.56% | 13.3만 |
|---|
| 2026.04.24 | ₩99,294 | ₩102,498 | ₩97,255 | ₩98,033 | -1.27% | 21.1만 |
|---|
| 2026.04.23 | ₩98,650 | ₩99,562 | ₩98,503 | ₩99,093 | +0.45% | 11.1만 |
|---|
| 2026.04.22 | ₩97,993 | ₩99,160 | ₩96,920 | ₩98,154 | +0.16% | 14.6만 |
|---|
| 2026.04.21 | ₩100,353 | ₩100,876 | ₩97,805 | ₩97,832 | -2.51% | 11.9만 |
|---|
| 2026.04.20 | ₩99,843 | ₩101,426 | ₩99,455 | ₩100,246 | +0.40% | 13.5만 |
|---|
| 2026.04.17 | ₩97,939 | ₩101,144 | ₩97,939 | ₩100,098 | +2.20% | 19.2만 |
|---|
| 2026.04.16 | ₩98,435 | ₩99,173 | ₩97,215 | ₩97,269 | -1.19% | 17.6만 |
|---|
| 2026.04.15 | ₩99,401 | ₩99,468 | ₩97,980 | ₩98,945 | -0.46% | 13.2만 |
|---|
| 2026.04.14 | ₩98,932 | ₩100,246 | ₩97,899 | ₩99,562 | +0.64% | 12.5만 |
|---|
| 2026.04.13 | ₩98,851 | ₩99,334 | ₩98,301 | ₩99,133 | +0.28% | 15.6만 |
|---|
| 2026.04.10 | ₩99,522 | ₩99,522 | ₩97,805 | ₩99,066 | -0.46% | 20.4만 |
|---|
| 2026.04.09 | ₩97,564 | ₩100,782 | ₩97,564 | ₩99,776 | +2.27% | 23만 |
|---|
| 2026.04.08 | ₩97,577 | ₩99,106 | ₩97,269 | ₩98,194 | +0.63% | 21.5만 |
|---|
| 2026.04.07 | ₩95,713 | ₩96,692 | ₩95,311 | ₩96,384 | +0.70% | 12.1만 |
|---|
| 2026.04.06 | ₩94,708 | ₩96,290 | ₩94,413 | ₩95,915 | +1.27% | 13.1만 |
|---|
| 2026.04.02 | ₩93,635 | ₩95,056 | ₩92,871 | ₩94,775 | +1.22% | 15만 |
|---|
| 2026.04.01 | ₩92,924 | ₩95,003 | ₩92,924 | ₩94,238 | +1.41% | 12.6만 |
|---|
| 2026.03.31 | ₩93,058 | ₩93,380 | ₩92,133 | ₩92,804 | -0.27% | 15.5만 |
|---|
| 2026.03.30 | ₩91,892 | ₩93,622 | ₩91,637 | ₩91,946 | +0.06% | 13.2만 |
|---|
| 2026.03.27 | ₩91,503 | ₩92,173 | ₩91,034 | ₩91,436 | -0.07% | 12만 |
|---|
| 2026.03.26 | ₩89,948 | ₩91,838 | ₩88,821 | ₩91,825 | +2.09% | 11.3만 |
|---|
| 2026.03.25 | ₩92,267 | ₩92,348 | ₩90,471 | ₩91,248 | -1.10% | 10.6만 |
|---|
| 2026.03.24 | ₩90,497 | ₩92,884 | ₩90,296 | ₩91,704 | +1.33% | 22.4만 |
|---|
| 2026.03.23 | ₩90,698 | ₩92,683 | ₩89,572 | ₩91,315 | +0.68% | 23.5만 |
|---|
| 2026.03.20 | ₩89,653 | ₩90,015 | ₩88,513 | ₩88,768 | -0.99% | 49.2만 |
|---|
| 2026.03.19 | ₩87,990 | ₩90,350 | ₩87,494 | ₩89,612 | +1.84% | 17.9만 |
|---|
| 2026.03.18 | ₩89,398 | ₩89,706 | ₩88,030 | ₩88,660 | -0.82% | 13.6만 |
|---|
| 2026.03.17 | ₩91,530 | ₩91,986 | ₩89,465 | ₩89,948 | -1.73% | 16.2만 |
|---|
| 2026.03.16 | ₩91,288 | ₩92,267 | ₩90,980 | ₩91,007 | -0.31% | 14만 |
|---|
| 2026.03.13 | ₩91,275 | ₩92,080 | ₩89,881 | ₩90,886 | -0.43% | 13.3만 |
|---|
| 2026.03.12 | ₩88,848 | ₩91,061 | ₩88,848 | ₩90,953 | +2.37% | 16.2만 |
|---|
| 2026.03.11 | ₩90,256 | ₩90,752 | ₩89,532 | ₩90,457 | +0.22% | 15.2만 |
|---|
| 2026.03.10 | ₩89,693 | ₩92,066 | ₩89,492 | ₩90,471 | +0.87% | 20.8만 |
|---|
| 2026.03.09 | ₩89,210 | ₩90,551 | ₩87,319 | ₩90,229 | +1.14% | 18.4만 |
|---|
| 2026.03.06 | ₩89,492 | ₩90,564 | ₩88,245 | ₩90,430 | +1.05% | 12.5만 |
|---|
| 2026.03.05 | ₩91,168 | ₩92,066 | ₩90,202 | ₩91,262 | +0.10% | 13.6만 |
|---|
| 2026.03.04 | ₩91,892 | ₩92,804 | ₩91,181 | ₩92,053 | +0.18% | 10만 |
|---|
| 2026.03.03 | ₩89,518 | ₩96,143 | ₩88,741 | ₩91,235 | +1.92% | 9만 |
|---|
| 2026.03.02 | ₩88,808 | ₩92,160 | ₩87,856 | ₩90,940 | +2.40% | 12.1만 |
|---|
| 2026.02.27 | ₩91,744 | ₩91,744 | ₩89,411 | ₩89,854 | -2.06% | 19만 |
|---|
| 2026.02.26 | ₩93,461 | ₩94,305 | ₩91,932 | ₩93,005 | -0.49% | 15.4만 |
|---|
| 2026.02.25 | ₩92,093 | ₩92,978 | ₩91,329 | ₩92,938 | +0.92% | 6.7만 |
|---|
| 2026.02.24 | ₩91,503 | ₩91,557 | ₩90,323 | ₩91,436 | -0.07% | 9만 |
|---|
| 2026.02.23 | ₩94,654 | ₩94,761 | ₩90,672 | ₩91,181 | -3.67% | 10.8만 |
|---|
| 2026.02.20 | ₩93,863 | ₩94,909 | ₩92,777 | ₩94,654 | +0.84% | 10.3만 |
|---|
| 2026.02.19 | ₩94,158 | ₩95,003 | ₩92,884 | ₩93,863 | -0.31% | 9.6만 |
|---|
| 2026.02.18 | ₩94,815 | ₩96,518 | ₩94,426 | ₩94,641 | -0.18% | 16.5만 |
|---|
| 2026.02.17 | ₩94,641 | ₩96,303 | ₩94,252 | ₩95,338 | +0.74% | 10.9만 |
|---|
| 2026.02.13 | ₩93,648 | ₩94,828 | ₩91,798 | ₩94,493 | +0.90% | 12.7만 |
|---|
| 2026.02.12 | ₩92,790 | ₩93,876 | ₩91,382 | ₩93,796 | +1.08% | 12만 |
|---|
| 2026.02.11 | ₩93,595 | ₩94,493 | ₩91,838 | ₩92,241 | -1.45% | 5.2만 |
|---|
| 2026.02.10 | ₩93,997 | ₩94,922 | ₩92,536 | ₩93,233 | -0.81% | 10.9만 |
|---|
| 2026.02.09 | ₩94,466 | ₩95,097 | ₩93,541 | ₩93,984 | -0.51% | 6.1만 |
|---|
| 2026.02.06 | ₩94,359 | ₩95,204 | ₩93,716 | ₩94,466 | +0.11% | 9.1만 |
|---|
| 2026.02.05 | ₩93,421 | ₩94,413 | ₩92,643 | ₩93,635 | +0.23% | 8.4만 |
|---|
| 2026.02.04 | ₩92,629 | ₩93,783 | ₩90,377 | ₩93,313 | +0.74% | 11.5만 |
|---|
| 2026.02.03 | ₩91,369 | ₩93,286 | ₩90,645 | ₩92,053 | +0.75% | 12.3만 |
|---|
| 2026.02.02 | ₩90,578 | ₩92,536 | ₩90,578 | ₩91,811 | +1.36% | 11만 |
|---|
| 2026.01.30 | ₩87,856 | ₩90,819 | ₩87,373 | ₩90,283 | +2.76% | 15.9만 |
|---|
| 2026.01.29 | ₩87,453 | ₩88,540 | ₩87,172 | ₩88,379 | +1.06% | 16.9만 |
|---|
| 2026.01.28 | ₩89,197 | ₩89,706 | ₩87,185 | ₩87,333 | -2.09% | 9.7만 |
|---|
| 2026.01.27 | ₩89,746 | ₩90,672 | ₩88,875 | ₩89,465 | -0.31% | 11만 |
|---|
| 2026.01.26 | ₩89,237 | ₩90,457 | ₩88,647 | ₩89,827 | +0.66% | 14.8만 |
|---|
| 2026.01.23 | ₩90,846 | ₩92,911 | ₩87,856 | ₩88,701 | -2.36% | 13.3만 |
|---|
| 2026.01.22 | ₩90,645 | ₩92,039 | ₩89,183 | ₩90,538 | -0.12% | 7.4만 |
|---|
| 2026.01.21 | ₩87,360 | ₩90,457 | ₩87,360 | ₩90,377 | +3.45% | 14.6만 |
|---|
| 2026.01.20 | ₩85,563 | ₩87,561 | ₩85,496 | ₩87,427 | +2.18% | 19.6만 |
|---|
| 2026.01.16 | ₩87,521 | ₩87,816 | ₩86,515 | ₩86,756 | -0.87% | 10.3만 |
|---|
| 2026.01.15 | ₩85,911 | ₩87,936 | ₩85,898 | ₩87,655 | +2.03% | 11.6만 |
|---|
| 2026.01.14 | ₩85,201 | ₩86,139 | ₩84,785 | ₩86,126 | +1.09% | 11.1만 |
|---|
| 2026.01.13 | ₩85,228 | ₩85,509 | ₩84,423 | ₩85,053 | -0.20% | 6.6만 |
|---|
| 2026.01.12 | ₩85,080 | ₩85,804 | ₩84,490 | ₩85,161 | +0.09% | 7.9만 |
|---|
| 2026.01.09 | ₩86,488 | ₩87,628 | ₩85,482 | ₩85,496 | -1.15% | 9.1만 |
|---|
| 2026.01.08 | ₩84,396 | ₩87,373 | ₩84,396 | ₩86,783 | +2.83% | 8.2만 |
|---|
| 2026.01.07 | ₩85,134 | ₩85,697 | ₩83,256 | ₩84,906 | -0.27% | 8.9만 |
|---|
| 2026.01.06 | ₩84,731 | ₩85,362 | ₩83,002 | ₩85,228 | +0.59% | 11.1만 |
|---|
| 2026.01.05 | ₩83,565 | ₩86,086 | ₩80,856 | ₩85,174 | +1.93% | 15.2만 |
|---|
| 2026.01.02 | ₩83,981 | ₩84,195 | ₩83,015 | ₩83,753 | -0.27% | 7.8만 |
|---|
| 2025.12.31 | ₩85,523 | ₩85,523 | ₩82,626 | ₩83,793 | -2.02% | 9.1만 |
|---|
| 2025.12.30 | ₩85,013 | ₩85,161 | ₩84,128 | ₩84,302 | -0.84% | 6.5만 |
|---|
| 2025.12.29 | ₩85,979 | ₩85,979 | ₩84,973 | ₩85,094 | -1.03% | 6.3만 |
|---|
| 2025.12.26 | ₩86,180 | ₩86,756 | ₩85,456 | ₩85,777 | -0.47% | 5.5만 |
|---|
| 2025.12.24 | ₩86,287 | ₩88,030 | ₩85,697 | ₩86,247 | -0.05% | 5.3만 |
|---|
| 2025.12.23 | ₩86,609 | ₩86,984 | ₩86,126 | ₩86,166 | -0.51% | 6.7만 |
|---|
| 2025.12.22 | ₩87,802 | ₩88,231 | ₩86,555 | ₩86,850 | -1.08% | 8만 |
|---|
| 2025.12.19 | ₩89,237 | ₩89,518 | ₩86,796 | ₩87,802 | -1.61% | 23만 |
|---|
| 2025.12.18 | ₩89,089 | ₩89,974 | ₩89,089 | ₩89,612 | +0.59% | 9.8만 |
|---|
| 2025.12.17 | ₩88,540 | ₩89,559 | ₩88,218 | ₩88,768 | +0.26% | 10.5만 |
|---|
| 2025.12.16 | ₩89,089 | ₩89,626 | ₩87,722 | ₩88,727 | -0.41% | 11.5만 |
|---|
| 2025.12.15 | ₩88,888 | ₩90,363 | ₩88,526 | ₩88,848 | -0.05% | 10.2만 |
|---|
| 2025.12.12 | ₩88,674 | ₩89,156 | ₩86,796 | ₩88,258 | -0.47% | 8만 |
|---|
| 2025.12.11 | ₩88,633 | ₩89,840 | ₩88,030 | ₩88,271 | -0.41% | 13.4만 |
|---|
| 2025.12.10 | ₩85,952 | ₩89,049 | ₩85,952 | ₩88,848 | +3.37% | 14.3만 |
|---|
| 2025.12.09 | ₩86,166 | ₩87,038 | ₩84,383 | ₩85,952 | -0.25% | 6.1만 |
|---|
| 2025.12.08 | ₩85,871 | ₩87,628 | ₩84,664 | ₩85,965 | +0.11% | 10.7만 |
|---|
| 2025.12.05 | ₩85,791 | ₩86,126 | ₩85,067 | ₩85,375 | -0.48% | 4.3만 |
|---|
| 2025.12.04 | ₩86,703 | ₩86,703 | ₩85,134 | ₩85,764 | -1.08% | 7.9만 |
|---|
| 2025.12.03 | ₩85,643 | ₩86,662 | ₩84,906 | ₩86,367 | +0.85% | 8.9만 |
|---|
| 2025.12.02 | ₩85,308 | ₩85,858 | ₩84,195 | ₩85,308 | 0.00% | 13.4만 |
|---|
| 2025.12.01 | ₩83,297 | ₩85,067 | ₩82,935 | ₩84,758 | +1.75% | 9.6만 |
|---|
| 2025.11.28 | ₩83,404 | ₩84,906 | ₩83,404 | ₩83,726 | +0.39% | 5.4만 |
|---|
| 2025.11.26 | ₩84,222 | ₩85,254 | ₩84,101 | ₩84,571 | +0.41% | 7.3만 |
|---|
| 2025.11.25 | ₩83,350 | ₩85,241 | ₩83,350 | ₩84,718 | +1.64% | 6.7만 |
|---|
| 2025.11.24 | ₩83,002 | ₩83,471 | ₩82,613 | ₩82,881 | -0.15% | 6.9만 |
|---|
| 2025.11.21 | ₩80,896 | ₩84,182 | ₩80,749 | ₩83,256 | +2.92% | 10.4만 |
|---|
| 2025.11.20 | ₩81,875 | ₩82,412 | ₩80,776 | ₩80,870 | -1.23% | 6.8만 |
|---|
| 2025.11.19 | ₩80,333 | ₩81,352 | ₩80,333 | ₩80,883 | +0.68% | 5.3만 |
|---|
| 2025.11.18 | ₩80,025 | ₩81,111 | ₩80,012 | ₩80,588 | +0.70% | 4.6만 |
|---|
| 2025.11.17 | ₩81,929 | ₩82,868 | ₩79,851 | ₩80,025 | -2.32% | 8.3만 |
|---|
| 2025.11.14 | ₩82,385 | ₩82,532 | ₩80,360 | ₩82,371 | -0.02% | 4.9만 |
|---|
| 2025.11.13 | ₩83,109 | ₩83,578 | ₩81,822 | ₩82,573 | -0.65% | 6만 |
|---|
| 2025.11.12 | ₩82,774 | ₩83,860 | ₩82,452 | ₩82,774 | 0.00% | 4.5만 |
|---|
| 2025.11.11 | ₩82,117 | ₩83,256 | ₩81,205 | ₩82,425 | +0.38% | 6.3만 |
|---|
| 2025.11.10 | ₩81,889 | ₩83,632 | ₩80,937 | ₩82,076 | +0.23% | 5.5만 |
|---|
| 2025.11.07 | ₩81,044 | ₩81,540 | ₩80,561 | ₩81,500 | +0.56% | 6.5만 |
|---|
| 2025.11.06 | ₩81,822 | ₩81,822 | ₩80,856 | ₩81,044 | -0.95% | 4.5만 |
|---|
| 2025.11.05 | ₩80,588 | ₩81,875 | ₩80,588 | ₩81,808 | +1.51% | 8.4만 |
|---|
| 2025.11.04 | ₩79,167 | ₩81,044 | ₩79,167 | ₩80,601 | +1.81% | 8만 |
|---|
| 2025.11.03 | ₩79,649 | ₩80,427 | ₩78,443 | ₩80,280 | +0.79% | 9.2만 |
|---|
| 2025.10.31 | ₩79,301 | ₩80,239 | ₩78,604 | ₩79,703 | +0.51% | 7.3만 |
|---|
| 2025.10.30 | ₩78,818 | ₩80,856 | ₩78,523 | ₩79,864 | +1.33% | 8.6만 |
|---|
| 2025.10.29 | ₩80,923 | ₩81,956 | ₩78,832 | ₩79,234 | -2.09% | 10.7만 |
|---|
| 2025.10.28 | ₩80,105 | ₩82,734 | ₩79,542 | ₩81,326 | +1.52% | 10.1만 |
|---|
| 2025.10.27 | ₩81,808 | ₩81,808 | ₩79,824 | ₩79,837 | -2.41% | 8만 |
|---|
| 2025.10.24 | ₩81,339 | ₩82,908 | ₩79,515 | ₩81,822 | +0.59% | 9.6만 |
|---|
| 2025.10.23 | ₩80,682 | ₩81,165 | ₩78,697 | ₩78,952 | -2.14% | 9.3만 |
|---|
| 2025.10.22 | ₩80,119 | ₩81,513 | ₩79,837 | ₩80,628 | +0.64% | 8.8만 |
|---|
| 2025.10.21 | ₩78,925 | ₩80,226 | ₩78,899 | ₩79,985 | +1.34% | 6.6만 |
|---|
| 2025.10.20 | ₩78,107 | ₩79,462 | ₩77,973 | ₩79,341 | +1.58% | 7.8만 |
|---|
| 2025.10.17 | ₩77,839 | ₩78,845 | ₩77,558 | ₩77,745 | -0.12% | 10.8만 |
|---|
| 2025.10.16 | ₩79,636 | ₩79,636 | ₩76,284 | ₩77,169 | -3.10% | 11.6만 |
|---|
| 2025.10.15 | ₩81,406 | ₩81,406 | ₩79,328 | ₩79,904 | -1.84% | 6.7만 |
|---|
| 2025.10.14 | ₩78,966 | ₩81,259 | ₩78,966 | ₩81,044 | +2.63% | 8만 |
|---|
| 2025.10.13 | ₩78,979 | ₩79,354 | ₩78,402 | ₩79,274 | +0.37% | 6.3만 |
|---|
| 2025.10.10 | ₩80,964 | ₩81,366 | ₩78,148 | ₩78,188 | -3.43% | 9.3만 |
|---|