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 | ₩113,766 | ₩116,407 | ₩112,103 | ₩112,518 | -1.10% | 7.3만 |
| 2026.10.08 | ₩113,202 | ₩115,428 | ₩112,451 | ₩114,007 | +0.71% | 13만 |
| 2026.10.07 | ₩113,672 | ₩116,072 | ₩112,693 | ₩113,242 | -0.38% | 12.7만 |
| 2026.10.06 | ₩116,072 | ₩117,319 | ₩114,865 | ₩115,026 | -0.90% | 9.3만 |
| 2026.10.05 | ₩116,233 | ₩116,716 | ₩115,388 | ₩115,683 | -0.47% | 11.6만 |
| 2026.10.02 | ₩116,193 | ₩117,306 | ₩115,616 | ₩116,475 | +0.24% | 11만 |
| 2026.10.01 | ₩112,947 | ₩115,455 | ₩111,284 | ₩115,254 | +2.04% | 22.2만 |
| 2026.09.30 | ₩114,154 | ₩114,221 | ₩112,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,323 |
| -0.73% |
| 13만 |
| 2026.09.29 | ₩114,704 | ₩115,174 | ₩113,175 | ₩113,873 | -0.72% | 6.9만 |
|---|
| 2026.09.28 | ₩115,455 | ₩115,603 | ₩114,423 | ₩114,704 | -0.65% | 9.4만 |
|---|
| 2026.09.25 | ₩115,308 | ₩115,992 | ₩114,892 | ₩115,455 | +0.13% | 10.5만 |
|---|
| 2026.09.24 | ₩113,658 | ₩114,798 | ₩113,296 | ₩114,543 | +0.78% | 9.3만 |
|---|
| 2026.09.23 | ₩114,248 | ₩114,517 | ₩113,041 | ₩113,162 | -0.95% | 8.5만 |
|---|
| 2026.09.22 | ₩115,643 | ₩115,858 | ₩113,873 | ₩114,476 | -1.01% | 10.7만 |
|---|
| 2026.09.21 | ₩115,254 | ₩115,992 | ₩114,973 | ₩115,080 | -0.15% | 9만 |
|---|
| 2026.09.18 | ₩114,289 | ₩115,670 | ₩113,202 | ₩115,174 | +0.77% | 27.9만 |
|---|
| 2026.09.17 | ₩115,911 | ₩115,992 | ₩114,852 | ₩115,026 | -0.76% | 7.4만 |
|---|
| 2026.09.16 | ₩116,703 | ₩116,944 | ₩113,672 | ₩115,254 | -1.24% | 10.6만 |
|---|
| 2026.09.15 | ₩117,065 | ₩118,205 | ₩115,965 | ₩116,944 | -0.10% | 7.8만 |
|---|
| 2026.09.14 | ₩116,770 | ₩117,668 | ₩116,179 | ₩117,172 | +0.34% | 9만 |
|---|
| 2026.09.11 | ₩117,360 | ₩117,735 | ₩115,335 | ₩116,890 | -0.40% | 8.7만 |
|---|
| 2026.09.10 | ₩115,026 | ₩116,354 | ₩114,530 | ₩116,260 | +1.07% | 8만 |
|---|
| 2026.09.09 | ₩115,388 | ₩115,992 | ₩114,463 | ₩115,227 | -0.14% | 9.8만 |
|---|
| 2026.09.08 | ₩116,649 | ₩116,931 | ₩115,737 | ₩115,992 | -0.56% | 8.2만 |
|---|
| 2026.09.04 | ₩115,509 | ₩117,078 | ₩115,509 | ₩116,984 | +1.28% | 8.3만 |
|---|
| 2026.09.03 | ₩116,139 | ₩116,931 | ₩116,032 | ₩116,206 | +0.06% | 7.3만 |
|---|
| 2026.09.02 | ₩114,436 | ₩116,112 | ₩112,706 | ₩115,428 | +0.87% | 12.5만 |
|---|
| 2026.09.01 | ₩114,584 | ₩115,697 | ₩113,390 | ₩113,859 | -0.63% | 8만 |
|---|
| 2026.08.31 | ₩115,871 | ₩115,978 | ₩114,409 | ₩114,838 | -0.89% | 14.1만 |
|---|
| 2026.08.28 | ₩116,166 | ₩117,185 | ₩115,080 | ₩115,884 | -0.24% | 11.9만 |
|---|
| 2026.08.27 | ₩115,066 | ₩116,354 | ₩114,262 | ₩115,992 | +0.80% | 8.4만 |
|---|
| 2026.08.26 | ₩115,831 | ₩116,314 | ₩115,133 | ₩115,563 | -0.23% | 13만 |
|---|
| 2026.08.25 | ₩115,858 | ₩115,858 | ₩114,637 | ₩115,415 | -0.38% | 11.5만 |
|---|
| 2026.08.24 | ₩115,107 | ₩115,898 | ₩114,476 | ₩115,428 | +0.28% | 7.7만 |
|---|
| 2026.08.21 | ₩116,434 | ₩116,448 | ₩114,557 | ₩115,107 | -1.14% | 14.4만 |
|---|
| 2026.08.20 | ₩114,329 | ₩115,643 | ₩114,168 | ₩115,536 | +1.06% | 7.2만 |
|---|
| 2026.08.19 | ₩117,775 | ₩118,191 | ₩114,798 | ₩114,946 | -2.40% | 10.1만 |
|---|
| 2026.08.18 | ₩118,137 | ₩118,473 | ₩116,703 | ₩117,655 | -0.41% | 9.9만 |
|---|
| 2026.08.17 | ₩118,500 | ₩119,277 | ₩117,789 | ₩117,883 | -0.52% | 9.9만 |
|---|
| 2026.08.14 | ₩118,862 | ₩119,613 | ₩115,710 | ₩118,821 | -0.03% | 13.6만 |
|---|
| 2026.08.13 | ₩119,505 | ₩119,988 | ₩118,500 | ₩118,862 | -0.54% | 13.2만 |
|---|
| 2026.08.12 | ₩118,124 | ₩119,640 | ₩118,124 | ₩118,701 | +0.49% | 14.4만 |
|---|
| 2026.08.11 | ₩116,770 | ₩118,392 | ₩116,770 | ₩118,124 | +1.16% | 7.6만 |
|---|
| 2026.08.10 | ₩117,386 | ₩118,017 | ₩116,314 | ₩117,118 | -0.23% | 12.6만 |
|---|
| 2026.08.07 | ₩119,680 | ₩119,680 | ₩117,547 | ₩118,030 | -1.38% | 20.4만 |
|---|
| 2026.08.06 | ₩121,370 | ₩121,732 | ₩119,599 | ₩119,814 | -1.28% | 12.7만 |
|---|
| 2026.08.05 | ₩122,174 | ₩122,362 | ₩120,377 | ₩120,686 | -1.22% | 8.7만 |
|---|
| 2026.08.04 | ₩120,578 | ₩122,362 | ₩120,283 | ₩121,799 | +1.01% | 15.6만 |
|---|
| 2026.08.03 | ₩121,678 | ₩122,442 | ₩120,900 | ₩121,383 | -0.24% | 14.6만 |
|---|
| 2026.07.31 | ₩120,176 | ₩120,820 | ₩119,170 | ₩120,350 | +0.15% | 10.5만 |
|---|
| 2026.07.30 | ₩121,302 | ₩122,509 | ₩120,230 | ₩120,350 | -0.78% | 18.5만 |
|---|
| 2026.07.29 | ₩121,115 | ₩122,657 | ₩119,291 | ₩121,101 | -0.01% | 14.1만 |
|---|
| 2026.07.28 | ₩117,829 | ₩122,469 | ₩116,917 | ₩121,530 | +3.14% | 20.1만 |
|---|
| 2026.07.27 | ₩115,133 | ₩117,789 | ₩115,133 | ₩116,394 | +1.09% | 18만 |
|---|
| 2026.07.24 | ₩115,093 | ₩116,407 | ₩112,666 | ₩115,120 | +0.02% | 20.1만 |
|---|
| 2026.07.23 | ₩109,836 | ₩111,888 | ₩109,380 | ₩111,553 | +1.56% | 19.1만 |
|---|
| 2026.07.22 | ₩111,365 | ₩112,223 | ₩110,453 | ₩111,097 | -0.24% | 10.9만 |
|---|
| 2026.07.21 | ₩111,459 | ₩112,290 | ₩111,030 | ₩111,781 | +0.29% | 13.4만 |
|---|
| 2026.07.20 | ₩112,156 | ₩112,424 | ₩111,244 | ₩111,888 | -0.24% | 14.3만 |
|---|
| 2026.07.17 | ₩112,867 | ₩113,672 | ₩111,338 | ₩111,955 | -0.81% | 11.6만 |
|---|
| 2026.07.16 | ₩110,265 | ₩114,074 | ₩110,265 | ₩113,792 | +3.20% | 11.1만 |
|---|
| 2026.07.15 | ₩109,461 | ₩111,419 | ₩109,179 | ₩110,279 | +0.75% | 10.8만 |
|---|
| 2026.07.14 | ₩109,622 | ₩110,332 | ₩107,798 | ₩109,300 | -0.29% | 11.2만 |
|---|
| 2026.07.13 | ₩109,407 | ₩110,265 | ₩109,219 | ₩109,622 | +0.20% | 10.4만 |
|---|
| 2026.07.10 | ₩108,602 | ₩109,608 | ₩108,374 | ₩109,219 | +0.57% | 7.1만 |
|---|
| 2026.07.09 | ₩107,972 | ₩109,689 | ₩107,596 | ₩108,830 | +0.79% | 12.3만 |
|---|
| 2026.07.08 | ₩109,219 | ₩110,493 | ₩107,489 | ₩107,972 | -1.14% | 16.5만 |
|---|
| 2026.07.07 | ₩111,110 | ₩111,968 | ₩109,461 | ₩109,581 | -1.38% | 14.4만 |
|---|
| 2026.07.06 | ₩110,265 | ₩111,378 | ₩109,098 | ₩110,440 | +0.16% | 12.3만 |
|---|
| 2026.07.02 | ₩111,955 | ₩112,491 | ₩109,635 | ₩110,091 | -1.67% | 9.3만 |
|---|
| 2026.07.01 | ₩109,648 | ₩112,062 | ₩107,288 | ₩111,727 | +1.90% | 16.6만 |
|---|
| 2026.06.30 | ₩109,903 | ₩110,104 | ₩108,656 | ₩109,407 | -0.45% | 12.7만 |
|---|
| 2026.06.29 | ₩109,434 | ₩112,518 | ₩107,945 | ₩109,903 | +0.43% | 16.8만 |
|---|
| 2026.06.26 | ₩109,501 | ₩111,298 | ₩108,575 | ₩109,917 | +0.38% | 52.1만 |
|---|
| 2026.06.25 | ₩108,321 | ₩109,554 | ₩107,784 | ₩108,884 | +0.52% | 16.6만 |
|---|
| 2026.06.24 | ₩106,403 | ₩108,066 | ₩105,773 | ₩107,650 | +1.17% | 17.4만 |
|---|
| 2026.06.23 | ₩104,646 | ₩106,094 | ₩104,351 | ₩105,866 | +1.17% | 11.3만 |
|---|
| 2026.06.22 | ₩103,292 | ₩105,062 | ₩103,171 | ₩104,364 | +1.04% | 11.6만 |
|---|
| 2026.06.18 | ₩103,640 | ₩104,136 | ₩102,742 | ₩103,144 | -0.48% | 26.8만 |
|---|
| 2026.06.17 | ₩103,774 | ₩105,317 | ₩101,602 | ₩102,581 | -1.15% | 15만 |
|---|
| 2026.06.16 | ₩104,324 | ₩116,193 | ₩103,654 | ₩104,150 | -0.17% | 11.4만 |
|---|
| 2026.06.15 | ₩105,531 | ₩106,054 | ₩103,546 | ₩103,801 | -1.64% | 12.7만 |
|---|
| 2026.06.12 | ₩104,847 | ₩105,679 | ₩104,767 | ₩105,303 | +0.43% | 11.9만 |
|---|
| 2026.06.11 | ₩104,606 | ₩105,317 | ₩103,265 | ₩104,378 | -0.22% | 9.1만 |
|---|
| 2026.06.10 | ₩103,560 | ₩104,592 | ₩103,560 | ₩104,043 | +0.47% | 11.4만 |
|---|
| 2026.06.09 | ₩102,554 | ₩104,740 | ₩102,554 | ₩102,862 | +0.30% | 13.9만 |
|---|
| 2026.06.08 | ₩101,387 | ₩102,514 | ₩101,253 | ₩101,857 | +0.46% | 10.7만 |
|---|
| 2026.06.05 | ₩100,113 | ₩102,192 | ₩100,113 | ₩101,052 | +0.94% | 14.5만 |
|---|
| 2026.06.04 | ₩98,571 | ₩100,435 | ₩98,571 | ₩100,113 | +1.56% | 13.1만 |
|---|
| 2026.06.03 | ₩99,054 | ₩99,456 | ₩97,190 | ₩97,552 | -1.52% | 15.7만 |
|---|
| 2026.06.02 | ₩97,364 | ₩99,845 | ₩97,364 | ₩99,590 | +2.29% | 10만 |
|---|
| 2026.06.01 | ₩98,236 | ₩99,027 | ₩97,149 | ₩97,806 | -0.44% | 10만 |
|---|
| 2026.05.29 | ₩98,423 | ₩99,335 | ₩97,900 | ₩99,000 | +0.59% | 8.8만 |
|---|
| 2026.05.28 | ₩98,477 | ₩99,349 | ₩96,814 | ₩98,651 | +0.18% | 12.8만 |
|---|
| 2026.05.27 | ₩99,818 | ₩100,676 | ₩98,598 | ₩98,839 | -0.98% | 15.9만 |
|---|
| 2026.05.26 | ₩99,402 | ₩100,515 | ₩97,847 | ₩99,805 | +0.40% | 12.4만 |
|---|
| 2026.05.22 | ₩99,228 | ₩101,924 | ₩98,490 | ₩99,174 | -0.05% | 10만 |
|---|
| 2026.05.21 | ₩97,847 | ₩99,429 | ₩96,264 | ₩99,094 | +1.27% | 13.3만 |
|---|
| 2026.05.20 | ₩97,190 | ₩99,161 | ₩96,841 | ₩98,544 | +1.39% | 13.6만 |
|---|
| 2026.05.19 | ₩96,720 | ₩97,444 | ₩95,875 | ₩97,096 | +0.39% | 8.9만 |
|---|
| 2026.05.18 | ₩96,036 | ₩97,364 | ₩96,023 | ₩96,827 | +0.82% | 9.5만 |
|---|
| 2026.05.15 | ₩96,264 | ₩96,264 | ₩94,762 | ₩95,540 | -0.75% | 11.5만 |
|---|
| 2026.05.14 | ₩96,506 | ₩97,659 | ₩96,157 | ₩96,318 | -0.19% | 9.8만 |
|---|
| 2026.05.13 | ₩96,827 | ₩96,868 | ₩95,325 | ₩95,983 | -0.87% | 11.9만 |
|---|
| 2026.05.12 | ₩97,069 | ₩97,324 | ₩94,883 | ₩96,962 | -0.11% | 11만 |
|---|
| 2026.05.11 | ₩99,295 | ₩99,389 | ₩97,015 | ₩97,458 | -1.85% | 14.6만 |
|---|
| 2026.05.08 | ₩98,611 | ₩99,362 | ₩98,249 | ₩98,973 | +0.37% | 7.3만 |
|---|
| 2026.05.07 | ₩99,362 | ₩100,113 | ₩98,356 | ₩98,785 | -0.58% | 11만 |
|---|
| 2026.05.06 | ₩99,402 | ₩99,979 | ₩97,404 | ₩99,000 | -0.40% | 7.9만 |
|---|
| 2026.05.05 | ₩97,686 | ₩99,134 | ₩96,854 | ₩98,692 | +1.03% | 7.8만 |
|---|
| 2026.05.04 | ₩98,678 | ₩99,818 | ₩97,324 | ₩97,981 | -0.71% | 11.4만 |
|---|
| 2026.05.01 | ₩98,638 | ₩99,939 | ₩97,042 | ₩99,054 | +0.42% | 11만 |
|---|
| 2026.04.30 | ₩96,626 | ₩98,879 | ₩96,626 | ₩98,611 | +2.05% | 11.4만 |
|---|
| 2026.04.29 | ₩99,215 | ₩99,389 | ₩96,841 | ₩97,364 | -1.87% | 14.7만 |
|---|
| 2026.04.28 | ₩99,362 | ₩100,810 | ₩99,268 | ₩99,751 | +0.39% | 11.9만 |
|---|
| 2026.04.27 | ₩98,423 | ₩100,033 | ₩97,967 | ₩98,973 | +0.56% | 13.3만 |
|---|
| 2026.04.24 | ₩99,308 | ₩102,514 | ₩97,270 | ₩98,048 | -1.27% | 21.1만 |
|---|
| 2026.04.23 | ₩98,665 | ₩99,577 | ₩98,517 | ₩99,107 | +0.45% | 11.1만 |
|---|
| 2026.04.22 | ₩98,008 | ₩99,174 | ₩96,935 | ₩98,169 | +0.16% | 14.6만 |
|---|
| 2026.04.21 | ₩100,368 | ₩100,891 | ₩97,820 | ₩97,847 | -2.51% | 11.9만 |
|---|
| 2026.04.20 | ₩99,858 | ₩101,441 | ₩99,469 | ₩100,261 | +0.40% | 13.5만 |
|---|
| 2026.04.17 | ₩97,954 | ₩101,159 | ₩97,954 | ₩100,113 | +2.20% | 19.2만 |
|---|
| 2026.04.16 | ₩98,450 | ₩99,188 | ₩97,230 | ₩97,283 | -1.19% | 17.6만 |
|---|
| 2026.04.15 | ₩99,416 | ₩99,483 | ₩97,994 | ₩98,960 | -0.46% | 13.2만 |
|---|
| 2026.04.14 | ₩98,946 | ₩100,261 | ₩97,914 | ₩99,577 | +0.64% | 12.5만 |
|---|
| 2026.04.13 | ₩98,866 | ₩99,349 | ₩98,316 | ₩99,148 | +0.28% | 15.6만 |
|---|
| 2026.04.10 | ₩99,536 | ₩99,536 | ₩97,820 | ₩99,080 | -0.46% | 20.4만 |
|---|
| 2026.04.09 | ₩97,578 | ₩100,797 | ₩97,578 | ₩99,791 | +2.27% | 23만 |
|---|
| 2026.04.08 | ₩97,592 | ₩99,121 | ₩97,283 | ₩98,209 | +0.63% | 21.5만 |
|---|
| 2026.04.07 | ₩95,728 | ₩96,707 | ₩95,325 | ₩96,398 | +0.70% | 12.1만 |
|---|
| 2026.04.06 | ₩94,722 | ₩96,304 | ₩94,427 | ₩95,929 | +1.27% | 13.1만 |
|---|
| 2026.04.02 | ₩93,649 | ₩95,071 | ₩92,885 | ₩94,789 | +1.22% | 15만 |
|---|
| 2026.04.01 | ₩92,938 | ₩95,017 | ₩92,938 | ₩94,253 | +1.41% | 12.6만 |
|---|
| 2026.03.31 | ₩93,072 | ₩93,394 | ₩92,147 | ₩92,818 | -0.27% | 15.5만 |
|---|
| 2026.03.30 | ₩91,906 | ₩93,636 | ₩91,651 | ₩91,959 | +0.06% | 13.2만 |
|---|
| 2026.03.27 | ₩91,517 | ₩92,187 | ₩91,047 | ₩91,450 | -0.07% | 12만 |
|---|
| 2026.03.26 | ₩89,961 | ₩91,852 | ₩88,834 | ₩91,839 | +2.09% | 11.3만 |
|---|
| 2026.03.25 | ₩92,281 | ₩92,362 | ₩90,484 | ₩91,262 | -1.10% | 10.6만 |
|---|
| 2026.03.24 | ₩90,511 | ₩92,898 | ₩90,310 | ₩91,718 | +1.33% | 22.4만 |
|---|
| 2026.03.23 | ₩90,712 | ₩92,697 | ₩89,585 | ₩91,329 | +0.68% | 23.5만 |
|---|
| 2026.03.20 | ₩89,666 | ₩90,028 | ₩88,526 | ₩88,781 | -0.99% | 49.2만 |
|---|
| 2026.03.19 | ₩88,003 | ₩90,363 | ₩87,507 | ₩89,626 | +1.84% | 17.9만 |
|---|
| 2026.03.18 | ₩89,411 | ₩89,720 | ₩88,043 | ₩88,674 | -0.82% | 13.6만 |
|---|
| 2026.03.17 | ₩91,543 | ₩91,999 | ₩89,478 | ₩89,961 | -1.73% | 16.2만 |
|---|
| 2026.03.16 | ₩91,302 | ₩92,281 | ₩90,994 | ₩91,020 | -0.31% | 14만 |
|---|
| 2026.03.13 | ₩91,289 | ₩92,093 | ₩89,894 | ₩90,900 | -0.43% | 13.3만 |
|---|
| 2026.03.12 | ₩88,861 | ₩91,074 | ₩88,861 | ₩90,967 | +2.37% | 16.2만 |
|---|
| 2026.03.11 | ₩90,269 | ₩90,766 | ₩89,545 | ₩90,471 | +0.22% | 15.2만 |
|---|
| 2026.03.10 | ₩89,706 | ₩92,080 | ₩89,505 | ₩90,484 | +0.87% | 20.8만 |
|---|
| 2026.03.09 | ₩89,223 | ₩90,564 | ₩87,332 | ₩90,243 | +1.14% | 18.4만 |
|---|
| 2026.03.06 | ₩89,505 | ₩90,578 | ₩88,258 | ₩90,444 | +1.05% | 12.5만 |
|---|
| 2026.03.05 | ₩91,181 | ₩92,080 | ₩90,216 | ₩91,275 | +0.10% | 13.6만 |
|---|
| 2026.03.04 | ₩91,906 | ₩92,818 | ₩91,195 | ₩92,067 | +0.18% | 10만 |
|---|
| 2026.03.03 | ₩89,532 | ₩96,157 | ₩88,754 | ₩91,248 | +1.92% | 9만 |
|---|
| 2026.03.02 | ₩88,821 | ₩92,174 | ₩87,869 | ₩90,953 | +2.40% | 12.1만 |
|---|
| 2026.02.27 | ₩91,758 | ₩91,758 | ₩89,425 | ₩89,867 | -2.06% | 19만 |
|---|
| 2026.02.26 | ₩93,475 | ₩94,320 | ₩91,946 | ₩93,019 | -0.49% | 15.4만 |
|---|
| 2026.02.25 | ₩92,107 | ₩92,992 | ₩91,342 | ₩92,952 | +0.92% | 6.7만 |
|---|
| 2026.02.24 | ₩91,517 | ₩91,570 | ₩90,336 | ₩91,450 | -0.07% | 9만 |
|---|
| 2026.02.23 | ₩94,668 | ₩94,776 | ₩90,685 | ₩91,195 | -3.67% | 10.8만 |
|---|
| 2026.02.20 | ₩93,877 | ₩94,923 | ₩92,791 | ₩94,668 | +0.84% | 10.3만 |
|---|
| 2026.02.19 | ₩94,172 | ₩95,017 | ₩92,898 | ₩93,877 | -0.31% | 9.6만 |
|---|
| 2026.02.18 | ₩94,829 | ₩96,532 | ₩94,440 | ₩94,655 | -0.18% | 16.5만 |
|---|
| 2026.02.17 | ₩94,655 | ₩96,318 | ₩94,266 | ₩95,352 | +0.74% | 10.9만 |
|---|
| 2026.02.13 | ₩93,662 | ₩94,843 | ₩91,812 | ₩94,507 | +0.90% | 12.7만 |
|---|
| 2026.02.12 | ₩92,804 | ₩93,890 | ₩91,396 | ₩93,810 | +1.08% | 12만 |
|---|
| 2026.02.11 | ₩93,609 | ₩94,507 | ₩91,852 | ₩92,254 | -1.45% | 5.2만 |
|---|
| 2026.02.10 | ₩94,011 | ₩94,936 | ₩92,549 | ₩93,247 | -0.81% | 10.9만 |
|---|
| 2026.02.09 | ₩94,480 | ₩95,111 | ₩93,555 | ₩93,998 | -0.51% | 6.1만 |
|---|
| 2026.02.06 | ₩94,373 | ₩95,218 | ₩93,729 | ₩94,480 | +0.11% | 9.1만 |
|---|
| 2026.02.05 | ₩93,434 | ₩94,427 | ₩92,657 | ₩93,649 | +0.23% | 8.4만 |
|---|
| 2026.02.04 | ₩92,643 | ₩93,797 | ₩90,390 | ₩93,327 | +0.74% | 11.5만 |
|---|
| 2026.02.03 | ₩91,383 | ₩93,300 | ₩90,658 | ₩92,067 | +0.75% | 12.3만 |
|---|
| 2026.02.02 | ₩90,591 | ₩92,549 | ₩90,591 | ₩91,825 | +1.36% | 11만 |
|---|
| 2026.01.30 | ₩87,869 | ₩90,833 | ₩87,386 | ₩90,296 | +2.76% | 15.9만 |
|---|
| 2026.01.29 | ₩87,467 | ₩88,553 | ₩87,185 | ₩88,392 | +1.06% | 16.9만 |
|---|
| 2026.01.28 | ₩89,210 | ₩89,720 | ₩87,198 | ₩87,346 | -2.09% | 9.7만 |
|---|
| 2026.01.27 | ₩89,760 | ₩90,685 | ₩88,888 | ₩89,478 | -0.31% | 11만 |
|---|
| 2026.01.26 | ₩89,250 | ₩90,471 | ₩88,660 | ₩89,840 | +0.66% | 14.8만 |
|---|
| 2026.01.23 | ₩90,860 | ₩92,925 | ₩87,869 | ₩88,714 | -2.36% | 13.3만 |
|---|
| 2026.01.22 | ₩90,658 | ₩92,053 | ₩89,197 | ₩90,551 | -0.12% | 7.4만 |
|---|
| 2026.01.21 | ₩87,373 | ₩90,471 | ₩87,373 | ₩90,390 | +3.45% | 14.6만 |
|---|
| 2026.01.20 | ₩85,576 | ₩87,574 | ₩85,509 | ₩87,440 | +2.18% | 19.6만 |
|---|
| 2026.01.16 | ₩87,534 | ₩87,829 | ₩86,528 | ₩86,769 | -0.87% | 10.3만 |
|---|
| 2026.01.15 | ₩85,924 | ₩87,949 | ₩85,911 | ₩87,668 | +2.03% | 11.6만 |
|---|
| 2026.01.14 | ₩85,213 | ₩86,152 | ₩84,798 | ₩86,139 | +1.09% | 11.1만 |
|---|
| 2026.01.13 | ₩85,240 | ₩85,522 | ₩84,436 | ₩85,066 | -0.20% | 6.6만 |
|---|
| 2026.01.12 | ₩85,093 | ₩85,817 | ₩84,503 | ₩85,173 | +0.09% | 7.9만 |
|---|
| 2026.01.09 | ₩86,501 | ₩87,641 | ₩85,495 | ₩85,509 | -1.15% | 9.1만 |
|---|
| 2026.01.08 | ₩84,409 | ₩87,386 | ₩84,409 | ₩86,796 | +2.83% | 8.2만 |
|---|
| 2026.01.07 | ₩85,146 | ₩85,710 | ₩83,269 | ₩84,918 | -0.27% | 8.9만 |
|---|
| 2026.01.06 | ₩84,744 | ₩85,374 | ₩83,014 | ₩85,240 | +0.59% | 11.1만 |
|---|
| 2026.01.05 | ₩83,577 | ₩86,099 | ₩80,868 | ₩85,187 | +1.93% | 15.2만 |
|---|
| 2026.01.02 | ₩83,993 | ₩84,208 | ₩83,028 | ₩83,765 | -0.27% | 7.8만 |
|---|
| 2025.12.31 | ₩85,535 | ₩85,535 | ₩82,639 | ₩83,805 | -2.02% | 9.1만 |
|---|
| 2025.12.30 | ₩85,026 | ₩85,173 | ₩84,141 | ₩84,315 | -0.84% | 6.5만 |
|---|
| 2025.12.29 | ₩85,991 | ₩85,991 | ₩84,986 | ₩85,106 | -1.03% | 6.3만 |
|---|
| 2025.12.26 | ₩86,192 | ₩86,769 | ₩85,468 | ₩85,790 | -0.47% | 5.5만 |
|---|
| 2025.12.24 | ₩86,300 | ₩88,043 | ₩85,710 | ₩86,260 | -0.05% | 5.3만 |
|---|
| 2025.12.23 | ₩86,622 | ₩86,997 | ₩86,139 | ₩86,179 | -0.51% | 6.7만 |
|---|
| 2025.12.22 | ₩87,815 | ₩88,244 | ₩86,568 | ₩86,863 | -1.08% | 8만 |
|---|
| 2025.12.19 | ₩89,250 | ₩89,532 | ₩86,809 | ₩87,815 | -1.61% | 23만 |
|---|
| 2025.12.18 | ₩89,103 | ₩89,988 | ₩89,103 | ₩89,626 | +0.59% | 9.8만 |
|---|
| 2025.12.17 | ₩88,553 | ₩89,572 | ₩88,231 | ₩88,781 | +0.26% | 10.5만 |
|---|
| 2025.12.16 | ₩89,103 | ₩89,639 | ₩87,735 | ₩88,741 | -0.41% | 11.5만 |
|---|
| 2025.12.15 | ₩88,902 | ₩90,377 | ₩88,539 | ₩88,861 | -0.05% | 10.2만 |
|---|
| 2025.12.12 | ₩88,687 | ₩89,170 | ₩86,809 | ₩88,271 | -0.47% | 8만 |
|---|
| 2025.12.11 | ₩88,647 | ₩89,854 | ₩88,043 | ₩88,285 | -0.41% | 13.4만 |
|---|
| 2025.12.10 | ₩85,965 | ₩89,062 | ₩85,965 | ₩88,861 | +3.37% | 14.3만 |
|---|
| 2025.12.09 | ₩86,179 | ₩87,051 | ₩84,395 | ₩85,965 | -0.25% | 6.1만 |
|---|
| 2025.12.08 | ₩85,884 | ₩87,641 | ₩84,677 | ₩85,978 | +0.11% | 10.7만 |
|---|
| 2025.12.05 | ₩85,804 | ₩86,139 | ₩85,079 | ₩85,388 | -0.48% | 4.3만 |
|---|
| 2025.12.04 | ₩86,716 | ₩86,716 | ₩85,146 | ₩85,777 | -1.08% | 7.9만 |
|---|
| 2025.12.03 | ₩85,656 | ₩86,675 | ₩84,918 | ₩86,380 | +0.85% | 8.9만 |
|---|
| 2025.12.02 | ₩85,321 | ₩85,871 | ₩84,208 | ₩85,321 | 0.00% | 13.4만 |
|---|
| 2025.12.01 | ₩83,309 | ₩85,079 | ₩82,947 | ₩84,771 | +1.75% | 9.6만 |
|---|
| 2025.11.28 | ₩83,416 | ₩84,918 | ₩83,416 | ₩83,738 | +0.39% | 5.4만 |
|---|
| 2025.11.26 | ₩84,234 | ₩85,267 | ₩84,114 | ₩84,583 | +0.41% | 7.3만 |
|---|
| 2025.11.25 | ₩83,363 | ₩85,254 | ₩83,363 | ₩84,731 | +1.64% | 6.7만 |
|---|
| 2025.11.24 | ₩83,014 | ₩83,483 | ₩82,625 | ₩82,893 | -0.15% | 6.9만 |
|---|
| 2025.11.21 | ₩80,909 | ₩84,194 | ₩80,761 | ₩83,269 | +2.92% | 10.4만 |
|---|
| 2025.11.20 | ₩81,888 | ₩82,424 | ₩80,788 | ₩80,882 | -1.23% | 6.8만 |
|---|
| 2025.11.19 | ₩80,345 | ₩81,365 | ₩80,345 | ₩80,895 | +0.68% | 5.3만 |
|---|
| 2025.11.18 | ₩80,037 | ₩81,123 | ₩80,023 | ₩80,600 | +0.70% | 4.6만 |
|---|
| 2025.11.17 | ₩81,941 | ₩82,880 | ₩79,863 | ₩80,037 | -2.32% | 8.3만 |
|---|
| 2025.11.14 | ₩82,397 | ₩82,545 | ₩80,372 | ₩82,384 | -0.02% | 4.9만 |
|---|
| 2025.11.13 | ₩83,121 | ₩83,591 | ₩81,834 | ₩82,585 | -0.65% | 6만 |
|---|
| 2025.11.12 | ₩82,786 | ₩83,872 | ₩82,464 | ₩82,786 | 0.00% | 4.5만 |
|---|
| 2025.11.11 | ₩82,129 | ₩83,269 | ₩81,217 | ₩82,437 | +0.38% | 6.3만 |
|---|
| 2025.11.10 | ₩81,901 | ₩83,644 | ₩80,949 | ₩82,089 | +0.23% | 5.5만 |
|---|
| 2025.11.07 | ₩81,056 | ₩81,552 | ₩80,573 | ₩81,512 | +0.56% | 6.5만 |
|---|
| 2025.11.06 | ₩81,834 | ₩81,834 | ₩80,868 | ₩81,056 | -0.95% | 4.5만 |
|---|
| 2025.11.05 | ₩80,600 | ₩81,888 | ₩80,600 | ₩81,821 | +1.51% | 8.4만 |
|---|
| 2025.11.04 | ₩79,179 | ₩81,056 | ₩79,179 | ₩80,614 | +1.81% | 8만 |
|---|
| 2025.11.03 | ₩79,661 | ₩80,439 | ₩78,454 | ₩80,292 | +0.79% | 9.2만 |
|---|
| 2025.10.31 | ₩79,313 | ₩80,251 | ₩78,615 | ₩79,715 | +0.51% | 7.3만 |
|---|
| 2025.10.30 | ₩78,830 | ₩80,868 | ₩78,535 | ₩79,876 | +1.33% | 8.6만 |
|---|
| 2025.10.29 | ₩80,935 | ₩81,968 | ₩78,843 | ₩79,246 | -2.09% | 10.7만 |
|---|
| 2025.10.28 | ₩80,117 | ₩82,746 | ₩79,554 | ₩81,338 | +1.52% | 10.1만 |
|---|
| 2025.10.27 | ₩81,821 | ₩81,821 | ₩79,836 | ₩79,849 | -2.41% | 8만 |
|---|
| 2025.10.24 | ₩81,351 | ₩82,920 | ₩79,527 | ₩81,834 | +0.59% | 9.6만 |
|---|
| 2025.10.23 | ₩80,694 | ₩81,177 | ₩78,709 | ₩78,964 | -2.14% | 9.3만 |
|---|
| 2025.10.22 | ₩80,131 | ₩81,525 | ₩79,849 | ₩80,640 | +0.64% | 8.8만 |
|---|
| 2025.10.21 | ₩78,937 | ₩80,238 | ₩78,910 | ₩79,997 | +1.34% | 6.6만 |
|---|
| 2025.10.20 | ₩78,119 | ₩79,474 | ₩77,985 | ₩79,353 | +1.58% | 7.8만 |
|---|
| 2025.10.17 | ₩77,851 | ₩78,857 | ₩77,569 | ₩77,757 | -0.12% | 10.8만 |
|---|
| 2025.10.16 | ₩79,648 | ₩79,648 | ₩76,295 | ₩77,180 | -3.10% | 11.6만 |
|---|
| 2025.10.15 | ₩81,418 | ₩81,418 | ₩79,339 | ₩79,916 | -1.84% | 6.7만 |
|---|
| 2025.10.14 | ₩78,977 | ₩81,271 | ₩78,977 | ₩81,056 | +2.63% | 8만 |
|---|
| 2025.10.13 | ₩78,991 | ₩79,366 | ₩78,414 | ₩79,286 | +0.37% | 6.3만 |
|---|
| 2025.10.10 | ₩80,976 | ₩81,378 | ₩78,159 | ₩78,200 | -3.43% | 9.3만 |
|---|