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 | ₩116,223 | ₩117,309 | ₩112,093 | ₩112,508 | -3.20% | 54만 |
| 2026.09.28–2026.10.02 | ₩115,445 | ₩117,296 | ₩111,275 | ₩116,464 | +0.88% | 62.5만 |
| 2026.09.21–2026.09.25 | ₩115,244 | ₩115,981 | ₩113,031 | ₩115,445 | +0.17% | 47.9만 |
| 2026.09.14–2026.09.18 | ₩116,759 | ₩118,194 | ₩113,192 | ₩115,163 | -1.37% | 62.8만 |
| 2026.09.08–2026.09.11 | ₩116,638 | ₩117,725 | ₩114,453 | ₩116,880 | +0.21% | 34.7만 |
| 2026.08.31–2026.09.04 | ₩115,861 | ₩117,068 | ₩112,696 | ₩116,974 | +0.96% | 50.2만 |
| 2026.08.24–2026.08.28 | ₩115,096 | ₩117,175 | ₩114,251 | ₩115,874 | +0.68% | 52.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,267 |
| ₩114,158 |
| ₩115,096 |
| -2.86% |
| 51.4만 |
| 2026.08.10–2026.08.14 | ₩117,376 | ₩119,977 | ₩115,700 | ₩118,811 | +1.22% | 61.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩121,667 | ₩122,431 | ₩117,537 | ₩118,020 | -3.00% | 72만 |
|---|
| 2026.07.27–2026.07.31 | ₩115,123 | ₩122,646 | ₩115,123 | ₩120,340 | +4.53% | 81.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩112,146 | ₩116,397 | ₩109,370 | ₩115,110 | +2.64% | 77.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩109,397 | ₩114,064 | ₩107,788 | ₩111,945 | +2.33% | 55.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩110,255 | ₩111,958 | ₩107,480 | ₩109,209 | -0.95% | 62.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩109,424 | ₩112,508 | ₩107,278 | ₩110,081 | +0.60% | 55.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩103,282 | ₩111,288 | ₩103,162 | ₩109,907 | +6.41% | 108.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩105,522 | ₩116,183 | ₩101,593 | ₩103,135 | -2.26% | 65.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩101,378 | ₩105,669 | ₩101,244 | ₩105,294 | +3.86% | 57만 |
|---|
| 2026.06.01–2026.06.05 | ₩98,227 | ₩102,183 | ₩97,141 | ₩101,043 | +2.87% | 63.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,393 | ₩100,667 | ₩96,805 | ₩98,991 | -0.40% | 49.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩96,028 | ₩101,914 | ₩95,867 | ₩99,165 | +3.27% | 55.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩99,286 | ₩99,380 | ₩94,754 | ₩95,531 | -3.78% | 58.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩98,669 | ₩100,104 | ₩96,846 | ₩98,964 | +0.30% | 45.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,415 | ₩100,801 | ₩96,618 | ₩99,045 | +0.64% | 62.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩99,849 | ₩102,505 | ₩96,926 | ₩98,039 | -1.81% | 72.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩98,857 | ₩101,150 | ₩97,221 | ₩100,104 | +1.26% | 78.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩94,713 | ₩100,788 | ₩94,418 | ₩99,072 | +4.60% | 90.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,897 | ₩95,062 | ₩91,643 | ₩94,780 | +3.14% | 56.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩90,704 | ₩92,890 | ₩88,827 | ₩91,441 | +0.81% | 79.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩91,294 | ₩92,273 | ₩87,499 | ₩88,773 | -2.76% | 110.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩89,215 | ₩92,085 | ₩87,325 | ₩90,892 | +1.88% | 83.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩88,813 | ₩96,148 | ₩87,861 | ₩90,436 | +1.83% | 57.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩94,660 | ₩94,767 | ₩89,417 | ₩89,859 | -5.07% | 60.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩94,646 | ₩96,524 | ₩92,782 | ₩94,660 | +0.01% | 47.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩94,472 | ₩95,102 | ₩91,388 | ₩94,499 | +0.03% | 47만 |
|---|
| 2026.02.02–2026.02.06 | ₩90,583 | ₩95,210 | ₩90,382 | ₩94,472 | +4.29% | 52.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩89,242 | ₩90,825 | ₩87,177 | ₩90,288 | +1.17% | 68.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩85,568 | ₩92,917 | ₩85,501 | ₩88,706 | +3.67% | 55만 |
|---|
| 2026.01.12–2026.01.16 | ₩85,085 | ₩87,941 | ₩84,428 | ₩86,761 | +1.97% | 47.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩83,570 | ₩87,633 | ₩80,861 | ₩85,501 | +2.31% | 52.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩85,984 | ₩85,984 | ₩82,631 | ₩83,758 | -2.59% | 29.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩87,807 | ₩88,236 | ₩85,461 | ₩85,782 | -2.31% | 25.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩88,894 | ₩90,369 | ₩86,802 | ₩87,807 | -1.22% | 65만 |
|---|
| 2025.12.08–2025.12.12 | ₩85,876 | ₩89,846 | ₩84,388 | ₩88,263 | +2.78% | 52.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩83,302 | ₩86,708 | ₩82,940 | ₩85,380 | +2.50% | 44.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩83,007 | ₩85,260 | ₩82,618 | ₩83,731 | +0.87% | 26.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩81,934 | ₩84,187 | ₩79,855 | ₩83,261 | +1.62% | 35.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩81,894 | ₩83,865 | ₩80,365 | ₩82,376 | +0.59% | 27.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,654 | ₩81,880 | ₩78,447 | ₩81,505 | +2.32% | 36.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩81,813 | ₩82,738 | ₩78,528 | ₩79,708 | -2.57% | 44.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩78,112 | ₩82,913 | ₩77,978 | ₩81,827 | +4.76% | 42만 |
|---|
| 2025.10.13–2025.10.17 | ₩78,984 | ₩81,411 | ₩76,288 | ₩77,750 | -1.56% | 43.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,968 | ₩81,371 | ₩78,152 | ₩78,193 | -3.43% | 9.3만 |
|---|