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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩116,181 | ₩117,267 | ₩112,052 | ₩112,468 | -3.20% | 54만 |
| 2026.09.28–2026.10.02 | ₩115,404 | ₩117,254 | ₩111,235 | ₩116,422 | +0.88% | 62.5만 |
| 2026.09.21–2026.09.25 | ₩115,203 | ₩115,940 | ₩112,991 | ₩115,404 | +0.17% | 47.9만 |
| 2026.09.14–2026.09.18 | ₩116,717 | ₩118,152 | ₩113,152 | ₩115,122 | -1.37% | 62.8만 |
| 2026.09.08–2026.09.11 | ₩116,597 | ₩117,682 | ₩114,412 | ₩116,838 | +0.21% | 34.7만 |
| 2026.08.31–2026.09.04 | ₩115,819 | ₩117,026 | ₩112,656 | ₩116,932 | +0.96% | 50.2만 |
| 2026.08.24–2026.08.28 | ₩115,055 | ₩117,133 | ₩114,211 | ₩115,833 | +0.68% | 52.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,224 |
| ₩114,117 |
| ₩115,055 |
| -2.86% |
| 51.4만 |
| 2026.08.10–2026.08.14 | ₩117,334 | ₩119,935 | ₩115,658 | ₩118,768 | +1.22% | 61.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩121,624 | ₩122,388 | ₩117,495 | ₩117,977 | -3.00% | 72만 |
|---|
| 2026.07.27–2026.07.31 | ₩115,082 | ₩122,602 | ₩115,082 | ₩120,296 | +4.53% | 81.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩112,106 | ₩116,355 | ₩109,331 | ₩115,069 | +2.64% | 77.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩109,358 | ₩114,023 | ₩107,749 | ₩111,905 | +2.33% | 55.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩110,216 | ₩111,918 | ₩107,441 | ₩109,170 | -0.95% | 62.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩109,385 | ₩112,468 | ₩107,240 | ₩110,042 | +0.60% | 55.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩103,245 | ₩111,248 | ₩103,125 | ₩109,867 | +6.41% | 108.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩105,484 | ₩116,141 | ₩101,556 | ₩103,098 | -2.26% | 65.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩101,342 | ₩105,631 | ₩101,208 | ₩105,256 | +3.86% | 57만 |
|---|
| 2026.06.01–2026.06.05 | ₩98,192 | ₩102,146 | ₩97,106 | ₩101,007 | +2.87% | 63.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,358 | ₩100,631 | ₩96,771 | ₩98,956 | -0.40% | 49.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,993 | ₩101,878 | ₩95,832 | ₩99,130 | +3.27% | 55.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩99,251 | ₩99,344 | ₩94,720 | ₩95,497 | -3.78% | 58.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩98,634 | ₩100,068 | ₩96,811 | ₩98,929 | +0.30% | 45.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,379 | ₩100,765 | ₩96,583 | ₩99,009 | +0.64% | 62.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩99,814 | ₩102,468 | ₩96,891 | ₩98,004 | -1.81% | 72.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩98,822 | ₩101,114 | ₩97,186 | ₩100,068 | +1.26% | 78.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩94,680 | ₩100,752 | ₩94,385 | ₩99,036 | +4.60% | 90.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,864 | ₩95,028 | ₩91,610 | ₩94,747 | +3.14% | 56.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩90,671 | ₩92,856 | ₩88,795 | ₩91,409 | +0.81% | 79.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩91,261 | ₩92,240 | ₩87,468 | ₩88,741 | -2.76% | 110.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩89,183 | ₩92,052 | ₩87,293 | ₩90,859 | +1.88% | 83.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩88,781 | ₩96,114 | ₩87,830 | ₩90,403 | +1.83% | 57.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩94,626 | ₩94,733 | ₩89,385 | ₩89,827 | -5.07% | 60.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩94,612 | ₩96,489 | ₩92,749 | ₩94,626 | +0.01% | 47.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩94,438 | ₩95,068 | ₩91,355 | ₩94,465 | +0.03% | 47만 |
|---|
| 2026.02.02–2026.02.06 | ₩90,551 | ₩95,176 | ₩90,350 | ₩94,438 | +4.29% | 52.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩89,210 | ₩90,792 | ₩87,146 | ₩90,256 | +1.17% | 68.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩85,537 | ₩92,883 | ₩85,470 | ₩88,674 | +3.67% | 55만 |
|---|
| 2026.01.12–2026.01.16 | ₩85,055 | ₩87,910 | ₩84,398 | ₩86,730 | +1.97% | 47.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩83,540 | ₩87,602 | ₩80,832 | ₩85,470 | +2.31% | 52.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩85,953 | ₩85,953 | ₩82,602 | ₩83,728 | -2.59% | 29.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩87,776 | ₩88,205 | ₩85,430 | ₩85,752 | -2.31% | 25.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩88,862 | ₩90,336 | ₩86,771 | ₩87,776 | -1.22% | 65만 |
|---|
| 2025.12.08–2025.12.12 | ₩85,846 | ₩89,814 | ₩84,358 | ₩88,232 | +2.78% | 52.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩83,272 | ₩86,677 | ₩82,910 | ₩85,350 | +2.50% | 44.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩82,977 | ₩85,229 | ₩82,588 | ₩83,701 | +0.87% | 26.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩81,905 | ₩84,157 | ₩79,827 | ₩83,232 | +1.62% | 35.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩81,864 | ₩83,835 | ₩80,336 | ₩82,347 | +0.59% | 27.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,626 | ₩81,851 | ₩78,419 | ₩81,476 | +2.32% | 36.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩81,784 | ₩82,709 | ₩78,500 | ₩79,679 | -2.57% | 44.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩78,084 | ₩82,883 | ₩77,950 | ₩81,797 | +4.76% | 42만 |
|---|
| 2025.10.13–2025.10.17 | ₩78,955 | ₩81,382 | ₩76,261 | ₩77,722 | -1.56% | 43.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,939 | ₩81,342 | ₩78,124 | ₩78,165 | -3.43% | 9.3만 |
|---|