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 | ₩116,244 | ₩117,330 | ₩112,113 | ₩112,528 | -3.20% | 54만 |
| 2026.09.28–2026.10.02 | ₩115,466 | ₩117,317 | ₩111,294 | ₩116,485 | +0.88% | 62.5만 |
| 2026.09.21–2026.09.25 | ₩115,264 | ₩116,002 | ₩113,051 | ₩115,466 | +0.17% | 47.9만 |
| 2026.09.14–2026.09.18 | ₩116,780 | ₩118,215 | ₩113,212 | ₩115,184 | -1.37% | 62.8만 |
| 2026.09.08–2026.09.11 | ₩116,659 | ₩117,746 | ₩114,473 | ₩116,901 | +0.21% | 34.7만 |
| 2026.08.31–2026.09.04 | ₩115,881 | ₩117,089 | ₩112,716 | ₩116,995 | +0.96% | 50.2만 |
| 2026.08.24–2026.08.28 | ₩115,117 | ₩117,196 | ₩114,272 | ₩115,895 | +0.68% | 52.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,288 |
| ₩114,178 |
| ₩115,117 |
| -2.86% |
| 51.4만 |
| 2026.08.10–2026.08.14 | ₩117,397 | ₩119,999 | ₩115,720 | ₩118,832 | +1.22% | 61.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩121,689 | ₩122,453 | ₩117,558 | ₩118,041 | -3.00% | 72만 |
|---|
| 2026.07.27–2026.07.31 | ₩115,144 | ₩122,668 | ₩115,144 | ₩120,361 | +4.53% | 81.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩112,166 | ₩116,418 | ₩109,390 | ₩115,130 | +2.64% | 77.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩109,417 | ₩114,084 | ₩107,807 | ₩111,965 | +2.33% | 55.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩110,275 | ₩111,978 | ₩107,499 | ₩109,229 | -0.95% | 62.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩109,444 | ₩112,528 | ₩107,298 | ₩110,101 | +0.60% | 55.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩103,301 | ₩111,308 | ₩103,180 | ₩109,926 | +6.41% | 108.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩105,541 | ₩116,203 | ₩101,611 | ₩103,153 | -2.26% | 65.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩101,396 | ₩105,688 | ₩101,262 | ₩105,313 | +3.86% | 57만 |
|---|
| 2026.06.01–2026.06.05 | ₩98,244 | ₩102,201 | ₩97,158 | ₩101,061 | +2.87% | 63.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,411 | ₩100,685 | ₩96,823 | ₩99,009 | -0.40% | 49.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩96,045 | ₩101,933 | ₩95,884 | ₩99,183 | +3.27% | 55.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩99,304 | ₩99,398 | ₩94,771 | ₩95,549 | -3.78% | 58.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩98,687 | ₩100,122 | ₩96,863 | ₩98,982 | +0.30% | 45.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,432 | ₩100,820 | ₩96,635 | ₩99,063 | +0.64% | 62.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩99,867 | ₩102,523 | ₩96,943 | ₩98,057 | -1.81% | 72.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩98,875 | ₩101,168 | ₩97,238 | ₩100,122 | +1.26% | 78.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩94,730 | ₩100,806 | ₩94,435 | ₩99,089 | +4.60% | 90.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,914 | ₩95,079 | ₩91,659 | ₩94,797 | +3.14% | 56.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩90,720 | ₩92,906 | ₩88,842 | ₩91,458 | +0.81% | 79.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩91,310 | ₩92,289 | ₩87,515 | ₩88,789 | -2.76% | 110.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩89,231 | ₩92,102 | ₩87,340 | ₩90,908 | +1.88% | 83.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩88,829 | ₩96,165 | ₩87,877 | ₩90,452 | +1.83% | 57.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩94,677 | ₩94,784 | ₩89,433 | ₩89,875 | -5.07% | 60.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩94,663 | ₩96,541 | ₩92,799 | ₩94,677 | +0.01% | 47.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩94,489 | ₩95,119 | ₩91,404 | ₩94,516 | +0.03% | 47만 |
|---|
| 2026.02.02–2026.02.06 | ₩90,599 | ₩95,227 | ₩90,398 | ₩94,489 | +4.29% | 52.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩89,258 | ₩90,841 | ₩87,193 | ₩90,304 | +1.17% | 68.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩85,583 | ₩92,933 | ₩85,516 | ₩88,722 | +3.67% | 55만 |
|---|
| 2026.01.12–2026.01.16 | ₩85,100 | ₩87,957 | ₩84,443 | ₩86,777 | +1.97% | 47.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩83,585 | ₩87,649 | ₩80,876 | ₩85,516 | +2.31% | 52.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩85,999 | ₩85,999 | ₩82,646 | ₩83,773 | -2.59% | 29.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩87,823 | ₩88,252 | ₩85,476 | ₩85,798 | -2.31% | 25.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩88,909 | ₩90,385 | ₩86,817 | ₩87,823 | -1.22% | 65만 |
|---|
| 2025.12.08–2025.12.12 | ₩85,892 | ₩89,862 | ₩84,403 | ₩88,279 | +2.78% | 52.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩83,317 | ₩86,723 | ₩82,954 | ₩85,395 | +2.50% | 44.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩83,022 | ₩85,275 | ₩82,633 | ₩83,746 | +0.87% | 26.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩81,949 | ₩84,202 | ₩79,870 | ₩83,276 | +1.62% | 35.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩81,908 | ₩83,880 | ₩80,379 | ₩82,391 | +0.59% | 27.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,668 | ₩81,895 | ₩78,461 | ₩81,519 | +2.32% | 36.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩81,828 | ₩82,753 | ₩78,542 | ₩79,722 | -2.57% | 44.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩78,126 | ₩82,928 | ₩77,992 | ₩81,841 | +4.76% | 42만 |
|---|
| 2025.10.13–2025.10.17 | ₩78,998 | ₩81,425 | ₩76,302 | ₩77,764 | -1.56% | 43.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,983 | ₩81,385 | ₩78,166 | ₩78,207 | -3.43% | 9.3만 |
|---|