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 | ₩116,140 | ₩117,225 | ₩112,012 | ₩112,428 | -3.20% | 54만 |
| 2026.09.28–2026.10.02 | ₩115,362 | ₩117,212 | ₩111,195 | ₩116,381 | +0.88% | 62.5만 |
| 2026.09.21–2026.09.25 | ₩115,161 | ₩115,898 | ₩112,950 | ₩115,362 | +0.17% | 47.9만 |
| 2026.09.14–2026.09.18 | ₩116,676 | ₩118,109 | ₩113,111 | ₩115,081 | -1.37% | 62.8만 |
| 2026.09.08–2026.09.11 | ₩116,555 | ₩117,640 | ₩114,371 | ₩116,796 | +0.21% | 34.7만 |
| 2026.08.31–2026.09.04 | ₩115,778 | ₩116,984 | ₩112,615 | ₩116,890 | +0.96% | 50.2만 |
| 2026.08.24–2026.08.28 | ₩115,014 | ₩117,091 | ₩114,170 | ₩115,791 | +0.68% | 52.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,181 |
| ₩114,076 |
| ₩115,014 |
| -2.86% |
| 51.4만 |
| 2026.08.10–2026.08.14 | ₩117,292 | ₩119,892 | ₩115,617 | ₩118,726 | +1.22% | 61.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩121,580 | ₩122,344 | ₩117,453 | ₩117,935 | -3.00% | 72만 |
|---|
| 2026.07.27–2026.07.31 | ₩115,041 | ₩122,558 | ₩115,041 | ₩120,253 | +4.53% | 81.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩112,066 | ₩116,314 | ₩109,292 | ₩115,027 | +2.64% | 77.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩109,319 | ₩113,982 | ₩107,711 | ₩111,865 | +2.33% | 55.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩110,176 | ₩111,878 | ₩107,403 | ₩109,131 | -0.95% | 62.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩109,346 | ₩112,428 | ₩107,202 | ₩110,002 | +0.60% | 55.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩103,208 | ₩111,208 | ₩103,088 | ₩109,828 | +6.41% | 108.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩105,446 | ₩116,099 | ₩101,520 | ₩103,061 | -2.26% | 65.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩101,306 | ₩105,594 | ₩101,172 | ₩105,218 | +3.86% | 57만 |
|---|
| 2026.06.01–2026.06.05 | ₩98,156 | ₩102,110 | ₩97,071 | ₩100,971 | +2.87% | 63.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,322 | ₩100,595 | ₩96,736 | ₩98,920 | -0.40% | 49.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,959 | ₩101,842 | ₩95,798 | ₩99,094 | +3.27% | 55.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩99,215 | ₩99,309 | ₩94,686 | ₩95,463 | -3.78% | 58.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩98,599 | ₩100,032 | ₩96,776 | ₩98,893 | +0.30% | 45.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,344 | ₩100,729 | ₩96,548 | ₩98,974 | +0.64% | 62.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩99,778 | ₩102,431 | ₩96,857 | ₩97,969 | -1.81% | 72.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩98,786 | ₩101,078 | ₩97,151 | ₩100,032 | +1.26% | 78.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩94,646 | ₩100,716 | ₩94,351 | ₩99,001 | +4.60% | 90.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,832 | ₩94,994 | ₩91,577 | ₩94,713 | +3.14% | 56.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩90,639 | ₩92,823 | ₩88,763 | ₩91,376 | +0.81% | 79.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩91,229 | ₩92,207 | ₩87,436 | ₩88,709 | -2.76% | 110.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩89,152 | ₩92,019 | ₩87,262 | ₩90,827 | +1.88% | 83.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩88,750 | ₩96,079 | ₩87,798 | ₩90,371 | +1.83% | 57.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩94,592 | ₩94,699 | ₩89,353 | ₩89,795 | -5.07% | 60.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩94,579 | ₩96,455 | ₩92,716 | ₩94,592 | +0.01% | 47.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩94,404 | ₩95,034 | ₩91,322 | ₩94,431 | +0.03% | 47만 |
|---|
| 2026.02.02–2026.02.06 | ₩90,518 | ₩95,141 | ₩90,317 | ₩94,404 | +4.29% | 52.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩89,178 | ₩90,760 | ₩87,115 | ₩90,224 | +1.17% | 68.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩85,507 | ₩92,850 | ₩85,440 | ₩88,642 | +3.67% | 55만 |
|---|
| 2026.01.12–2026.01.16 | ₩85,024 | ₩87,879 | ₩84,368 | ₩86,699 | +1.97% | 47.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩83,510 | ₩87,570 | ₩80,803 | ₩85,440 | +2.31% | 52.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩85,922 | ₩85,922 | ₩82,572 | ₩83,698 | -2.59% | 29.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩87,745 | ₩88,173 | ₩85,399 | ₩85,721 | -2.31% | 25.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩88,830 | ₩90,304 | ₩86,739 | ₩87,745 | -1.22% | 65만 |
|---|
| 2025.12.08–2025.12.12 | ₩85,815 | ₩89,781 | ₩84,327 | ₩88,200 | +2.78% | 52.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩83,242 | ₩86,646 | ₩82,880 | ₩85,319 | +2.50% | 44.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩82,947 | ₩85,198 | ₩82,559 | ₩83,671 | +0.87% | 26.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩81,875 | ₩84,126 | ₩79,798 | ₩83,202 | +1.62% | 35.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩81,835 | ₩83,805 | ₩80,307 | ₩82,317 | +0.59% | 27.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,597 | ₩81,822 | ₩78,391 | ₩81,446 | +2.32% | 36.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩81,755 | ₩82,679 | ₩78,472 | ₩79,651 | -2.57% | 44.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩78,056 | ₩82,853 | ₩77,922 | ₩81,768 | +4.76% | 42만 |
|---|
| 2025.10.13–2025.10.17 | ₩78,927 | ₩81,353 | ₩76,234 | ₩77,694 | -1.56% | 43.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,910 | ₩81,312 | ₩78,096 | ₩78,137 | -3.43% | 9.3만 |
|---|