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 | ₩113,674 | ₩116,314 | ₩112,012 | ₩112,428 | -1.10% | 7.3만 |
| 2026.10.08 | ₩113,111 | ₩115,336 | ₩112,361 | ₩113,915 | +0.71% | 13만 |
| 2026.10.07 | ₩113,580 | ₩115,979 | ₩112,602 | ₩113,151 | -0.38% | 12.7만 |
| 2026.10.06 | ₩115,979 | ₩117,225 | ₩114,773 | ₩114,934 | -0.90% | 9.3만 |
| 2026.10.05 | ₩116,140 | ₩116,622 | ₩115,295 | ₩115,590 | -0.47% | 11.6만 |
| 2026.10.02 | ₩116,099 | ₩117,212 | ₩115,523 | ₩116,381 | +0.24% | 11만 |
| 2026.10.01 | ₩112,856 | ₩115,362 | ₩111,195 | ₩115,161 | +2.04% | 22.2만 |
| 2026.09.30 | ₩114,063 | ₩114,130 | ₩112,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,232 |
| -0.73% |
| 13만 |
| 2026.09.29 | ₩114,612 | ₩115,081 | ₩113,084 | ₩113,781 | -0.72% | 6.9만 |
|---|
| 2026.09.28 | ₩115,362 | ₩115,510 | ₩114,331 | ₩114,612 | -0.65% | 9.4만 |
|---|
| 2026.09.25 | ₩115,215 | ₩115,898 | ₩114,800 | ₩115,362 | +0.13% | 10.5만 |
|---|
| 2026.09.24 | ₩113,567 | ₩114,706 | ₩113,205 | ₩114,451 | +0.78% | 9.3만 |
|---|
| 2026.09.23 | ₩114,156 | ₩114,424 | ₩112,950 | ₩113,071 | -0.95% | 8.5만 |
|---|
| 2026.09.22 | ₩115,550 | ₩115,764 | ₩113,781 | ₩114,384 | -1.01% | 10.7만 |
|---|
| 2026.09.21 | ₩115,161 | ₩115,898 | ₩114,880 | ₩114,987 | -0.15% | 9만 |
|---|
| 2026.09.18 | ₩114,197 | ₩115,577 | ₩113,111 | ₩115,081 | +0.77% | 27.9만 |
|---|
| 2026.09.17 | ₩115,818 | ₩115,898 | ₩114,759 | ₩114,934 | -0.76% | 7.4만 |
|---|
| 2026.09.16 | ₩116,609 | ₩116,850 | ₩113,580 | ₩115,161 | -1.24% | 10.6만 |
|---|
| 2026.09.15 | ₩116,970 | ₩118,109 | ₩115,872 | ₩116,850 | -0.10% | 7.8만 |
|---|
| 2026.09.14 | ₩116,676 | ₩117,573 | ₩116,086 | ₩117,078 | +0.34% | 9만 |
|---|
| 2026.09.11 | ₩117,265 | ₩117,640 | ₩115,242 | ₩116,796 | -0.40% | 8.7만 |
|---|
| 2026.09.10 | ₩114,934 | ₩116,260 | ₩114,438 | ₩116,166 | +1.07% | 8만 |
|---|
| 2026.09.09 | ₩115,295 | ₩115,898 | ₩114,371 | ₩115,135 | -0.14% | 9.8만 |
|---|
| 2026.09.08 | ₩116,555 | ₩116,836 | ₩115,644 | ₩115,898 | -0.56% | 8.2만 |
|---|
| 2026.09.04 | ₩115,416 | ₩116,984 | ₩115,416 | ₩116,890 | +1.28% | 8.3만 |
|---|
| 2026.09.03 | ₩116,046 | ₩116,836 | ₩115,939 | ₩116,113 | +0.06% | 7.3만 |
|---|
| 2026.09.02 | ₩114,344 | ₩116,019 | ₩112,615 | ₩115,336 | +0.87% | 12.5만 |
|---|
| 2026.09.01 | ₩114,491 | ₩115,604 | ₩113,299 | ₩113,768 | -0.63% | 8만 |
|---|
| 2026.08.31 | ₩115,778 | ₩115,885 | ₩114,317 | ₩114,746 | -0.89% | 14.1만 |
|---|
| 2026.08.28 | ₩116,073 | ₩117,091 | ₩114,987 | ₩115,791 | -0.24% | 11.9만 |
|---|
| 2026.08.27 | ₩114,974 | ₩116,260 | ₩114,170 | ₩115,898 | +0.80% | 8.4만 |
|---|
| 2026.08.26 | ₩115,738 | ₩116,220 | ₩115,041 | ₩115,470 | -0.23% | 13만 |
|---|
| 2026.08.25 | ₩115,764 | ₩115,764 | ₩114,545 | ₩115,322 | -0.38% | 11.5만 |
|---|
| 2026.08.24 | ₩115,014 | ₩115,805 | ₩114,384 | ₩115,336 | +0.28% | 7.7만 |
|---|
| 2026.08.21 | ₩116,341 | ₩116,354 | ₩114,465 | ₩115,014 | -1.14% | 14.4만 |
|---|
| 2026.08.20 | ₩114,237 | ₩115,550 | ₩114,076 | ₩115,443 | +1.06% | 7.2만 |
|---|
| 2026.08.19 | ₩117,681 | ₩118,096 | ₩114,706 | ₩114,853 | -2.40% | 10.1만 |
|---|
| 2026.08.18 | ₩118,042 | ₩118,377 | ₩116,609 | ₩117,560 | -0.41% | 9.9만 |
|---|
| 2026.08.17 | ₩118,404 | ₩119,181 | ₩117,694 | ₩117,788 | -0.52% | 9.9만 |
|---|
| 2026.08.14 | ₩118,766 | ₩119,516 | ₩115,617 | ₩118,726 | -0.03% | 13.6만 |
|---|
| 2026.08.13 | ₩119,409 | ₩119,892 | ₩118,404 | ₩118,766 | -0.54% | 13.2만 |
|---|
| 2026.08.12 | ₩118,029 | ₩119,543 | ₩118,029 | ₩118,605 | +0.49% | 14.4만 |
|---|
| 2026.08.11 | ₩116,676 | ₩118,297 | ₩116,676 | ₩118,029 | +1.16% | 7.6만 |
|---|
| 2026.08.10 | ₩117,292 | ₩117,922 | ₩116,220 | ₩117,024 | -0.23% | 12.6만 |
|---|
| 2026.08.07 | ₩119,583 | ₩119,583 | ₩117,453 | ₩117,935 | -1.38% | 20.4만 |
|---|
| 2026.08.06 | ₩121,272 | ₩121,634 | ₩119,503 | ₩119,717 | -1.28% | 12.7만 |
|---|
| 2026.08.05 | ₩122,076 | ₩122,263 | ₩120,280 | ₩120,588 | -1.22% | 8.7만 |
|---|
| 2026.08.04 | ₩120,481 | ₩122,263 | ₩120,186 | ₩121,701 | +1.01% | 15.6만 |
|---|
| 2026.08.03 | ₩121,580 | ₩122,344 | ₩120,803 | ₩121,285 | -0.24% | 14.6만 |
|---|
| 2026.07.31 | ₩120,079 | ₩120,722 | ₩119,074 | ₩120,253 | +0.15% | 10.5만 |
|---|
| 2026.07.30 | ₩121,205 | ₩122,411 | ₩120,133 | ₩120,253 | -0.78% | 18.5만 |
|---|
| 2026.07.29 | ₩121,017 | ₩122,558 | ₩119,195 | ₩121,004 | -0.01% | 14.1만 |
|---|
| 2026.07.28 | ₩117,734 | ₩122,371 | ₩116,823 | ₩121,433 | +3.14% | 20.1만 |
|---|
| 2026.07.27 | ₩115,041 | ₩117,694 | ₩115,041 | ₩116,300 | +1.09% | 18만 |
|---|
| 2026.07.24 | ₩115,001 | ₩116,314 | ₩112,575 | ₩115,027 | +0.02% | 20.1만 |
|---|
| 2026.07.23 | ₩109,748 | ₩111,798 | ₩109,292 | ₩111,463 | +1.56% | 19.1만 |
|---|
| 2026.07.22 | ₩111,275 | ₩112,133 | ₩110,364 | ₩111,007 | -0.24% | 10.9만 |
|---|
| 2026.07.21 | ₩111,369 | ₩112,200 | ₩110,940 | ₩111,691 | +0.29% | 13.4만 |
|---|
| 2026.07.20 | ₩112,066 | ₩112,334 | ₩111,155 | ₩111,798 | -0.24% | 14.3만 |
|---|
| 2026.07.17 | ₩112,776 | ₩113,580 | ₩111,248 | ₩111,865 | -0.81% | 11.6만 |
|---|
| 2026.07.16 | ₩110,176 | ₩113,982 | ₩110,176 | ₩113,701 | +3.20% | 11.1만 |
|---|
| 2026.07.15 | ₩109,372 | ₩111,329 | ₩109,091 | ₩110,190 | +0.75% | 10.8만 |
|---|
| 2026.07.14 | ₩109,533 | ₩110,243 | ₩107,711 | ₩109,212 | -0.29% | 11.2만 |
|---|
| 2026.07.13 | ₩109,319 | ₩110,176 | ₩109,131 | ₩109,533 | +0.20% | 10.4만 |
|---|
| 2026.07.10 | ₩108,515 | ₩109,520 | ₩108,287 | ₩109,131 | +0.57% | 7.1만 |
|---|
| 2026.07.09 | ₩107,885 | ₩109,600 | ₩107,510 | ₩108,743 | +0.79% | 12.3만 |
|---|
| 2026.07.08 | ₩109,131 | ₩110,404 | ₩107,403 | ₩107,885 | -1.14% | 16.5만 |
|---|
| 2026.07.07 | ₩111,021 | ₩111,878 | ₩109,372 | ₩109,493 | -1.38% | 14.4만 |
|---|
| 2026.07.06 | ₩110,176 | ₩111,289 | ₩109,011 | ₩110,351 | +0.16% | 12.3만 |
|---|
| 2026.07.02 | ₩111,865 | ₩112,401 | ₩109,547 | ₩110,002 | -1.67% | 9.3만 |
|---|
| 2026.07.01 | ₩109,560 | ₩111,972 | ₩107,202 | ₩111,637 | +1.90% | 16.6만 |
|---|
| 2026.06.30 | ₩109,815 | ₩110,016 | ₩108,568 | ₩109,319 | -0.45% | 12.7만 |
|---|
| 2026.06.29 | ₩109,346 | ₩112,428 | ₩107,858 | ₩109,815 | +0.43% | 16.8만 |
|---|
| 2026.06.26 | ₩109,413 | ₩111,208 | ₩108,488 | ₩109,828 | +0.38% | 52.1만 |
|---|
| 2026.06.25 | ₩108,233 | ₩109,466 | ₩107,697 | ₩108,796 | +0.52% | 16.6만 |
|---|
| 2026.06.24 | ₩106,317 | ₩107,979 | ₩105,687 | ₩107,563 | +1.17% | 17.4만 |
|---|
| 2026.06.23 | ₩104,562 | ₩106,009 | ₩104,267 | ₩105,781 | +1.17% | 11.3만 |
|---|
| 2026.06.22 | ₩103,208 | ₩104,977 | ₩103,088 | ₩104,280 | +1.04% | 11.6만 |
|---|
| 2026.06.18 | ₩103,557 | ₩104,053 | ₩102,659 | ₩103,061 | -0.48% | 26.8만 |
|---|
| 2026.06.17 | ₩103,691 | ₩105,232 | ₩101,520 | ₩102,498 | -1.15% | 15만 |
|---|
| 2026.06.16 | ₩104,240 | ₩116,099 | ₩103,570 | ₩104,066 | -0.17% | 11.4만 |
|---|
| 2026.06.15 | ₩105,446 | ₩105,969 | ₩103,463 | ₩103,718 | -1.64% | 12.7만 |
|---|
| 2026.06.12 | ₩104,763 | ₩105,594 | ₩104,682 | ₩105,218 | +0.43% | 11.9만 |
|---|
| 2026.06.11 | ₩104,522 | ₩105,232 | ₩103,182 | ₩104,294 | -0.22% | 9.1만 |
|---|
| 2026.06.10 | ₩103,476 | ₩104,508 | ₩103,476 | ₩103,959 | +0.47% | 11.4만 |
|---|
| 2026.06.09 | ₩102,471 | ₩104,656 | ₩102,471 | ₩102,780 | +0.30% | 13.9만 |
|---|
| 2026.06.08 | ₩101,306 | ₩102,431 | ₩101,172 | ₩101,775 | +0.46% | 10.7만 |
|---|
| 2026.06.05 | ₩100,032 | ₩102,110 | ₩100,032 | ₩100,971 | +0.94% | 14.5만 |
|---|
| 2026.06.04 | ₩98,491 | ₩100,354 | ₩98,491 | ₩100,032 | +1.56% | 13.1만 |
|---|
| 2026.06.03 | ₩98,974 | ₩99,376 | ₩97,111 | ₩97,473 | -1.52% | 15.7만 |
|---|
| 2026.06.02 | ₩97,285 | ₩99,764 | ₩97,285 | ₩99,510 | +2.29% | 10만 |
|---|
| 2026.06.01 | ₩98,156 | ₩98,947 | ₩97,071 | ₩97,728 | -0.44% | 10만 |
|---|
| 2026.05.29 | ₩98,344 | ₩99,255 | ₩97,821 | ₩98,920 | +0.59% | 8.8만 |
|---|
| 2026.05.28 | ₩98,398 | ₩99,269 | ₩96,736 | ₩98,572 | +0.18% | 12.8만 |
|---|
| 2026.05.27 | ₩99,738 | ₩100,595 | ₩98,518 | ₩98,759 | -0.98% | 15.9만 |
|---|
| 2026.05.26 | ₩99,322 | ₩100,434 | ₩97,768 | ₩99,724 | +0.40% | 12.4만 |
|---|
| 2026.05.22 | ₩99,148 | ₩101,842 | ₩98,411 | ₩99,094 | -0.05% | 10만 |
|---|
| 2026.05.21 | ₩97,768 | ₩99,349 | ₩96,187 | ₩99,014 | +1.27% | 13.3만 |
|---|
| 2026.05.20 | ₩97,111 | ₩99,081 | ₩96,763 | ₩98,465 | +1.39% | 13.6만 |
|---|
| 2026.05.19 | ₩96,642 | ₩97,366 | ₩95,798 | ₩97,017 | +0.39% | 8.9만 |
|---|
| 2026.05.18 | ₩95,959 | ₩97,285 | ₩95,945 | ₩96,749 | +0.82% | 9.5만 |
|---|
| 2026.05.15 | ₩96,187 | ₩96,187 | ₩94,686 | ₩95,463 | -0.75% | 11.5만 |
|---|
| 2026.05.14 | ₩96,428 | ₩97,580 | ₩96,079 | ₩96,240 | -0.19% | 9.8만 |
|---|
| 2026.05.13 | ₩96,749 | ₩96,790 | ₩95,249 | ₩95,905 | -0.87% | 11.9만 |
|---|
| 2026.05.12 | ₩96,991 | ₩97,245 | ₩94,806 | ₩96,883 | -0.11% | 11만 |
|---|
| 2026.05.11 | ₩99,215 | ₩99,309 | ₩96,937 | ₩97,379 | -1.85% | 14.6만 |
|---|
| 2026.05.08 | ₩98,532 | ₩99,282 | ₩98,170 | ₩98,893 | +0.37% | 7.3만 |
|---|
| 2026.05.07 | ₩99,282 | ₩100,032 | ₩98,277 | ₩98,706 | -0.58% | 11만 |
|---|
| 2026.05.06 | ₩99,322 | ₩99,898 | ₩97,326 | ₩98,920 | -0.40% | 7.9만 |
|---|
| 2026.05.05 | ₩97,607 | ₩99,054 | ₩96,776 | ₩98,612 | +1.03% | 7.8만 |
|---|
| 2026.05.04 | ₩98,599 | ₩99,738 | ₩97,245 | ₩97,902 | -0.71% | 11.4만 |
|---|
| 2026.05.01 | ₩98,558 | ₩99,858 | ₩96,964 | ₩98,974 | +0.42% | 11만 |
|---|
| 2026.04.30 | ₩96,548 | ₩98,800 | ₩96,548 | ₩98,532 | +2.05% | 11.4만 |
|---|
| 2026.04.29 | ₩99,135 | ₩99,309 | ₩96,763 | ₩97,285 | -1.87% | 14.7만 |
|---|
| 2026.04.28 | ₩99,282 | ₩100,729 | ₩99,188 | ₩99,671 | +0.39% | 11.9만 |
|---|
| 2026.04.27 | ₩98,344 | ₩99,952 | ₩97,888 | ₩98,893 | +0.56% | 13.3만 |
|---|
| 2026.04.24 | ₩99,228 | ₩102,431 | ₩97,192 | ₩97,969 | -1.27% | 21.1만 |
|---|
| 2026.04.23 | ₩98,585 | ₩99,496 | ₩98,438 | ₩99,027 | +0.45% | 11.1만 |
|---|
| 2026.04.22 | ₩97,929 | ₩99,094 | ₩96,857 | ₩98,089 | +0.16% | 14.6만 |
|---|
| 2026.04.21 | ₩100,287 | ₩100,810 | ₩97,741 | ₩97,768 | -2.51% | 11.9만 |
|---|
| 2026.04.20 | ₩99,778 | ₩101,359 | ₩99,389 | ₩100,180 | +0.40% | 13.5만 |
|---|
| 2026.04.17 | ₩97,875 | ₩101,078 | ₩97,875 | ₩100,032 | +2.20% | 19.2만 |
|---|
| 2026.04.16 | ₩98,371 | ₩99,108 | ₩97,151 | ₩97,205 | -1.19% | 17.6만 |
|---|
| 2026.04.15 | ₩99,336 | ₩99,403 | ₩97,915 | ₩98,880 | -0.46% | 13.2만 |
|---|
| 2026.04.14 | ₩98,867 | ₩100,180 | ₩97,835 | ₩99,496 | +0.64% | 12.5만 |
|---|
| 2026.04.13 | ₩98,786 | ₩99,269 | ₩98,237 | ₩99,068 | +0.28% | 15.6만 |
|---|
| 2026.04.10 | ₩99,456 | ₩99,456 | ₩97,741 | ₩99,001 | -0.46% | 20.4만 |
|---|
| 2026.04.09 | ₩97,500 | ₩100,716 | ₩97,500 | ₩99,711 | +2.27% | 23만 |
|---|
| 2026.04.08 | ₩97,513 | ₩99,041 | ₩97,205 | ₩98,130 | +0.63% | 21.5만 |
|---|
| 2026.04.07 | ₩95,651 | ₩96,629 | ₩95,249 | ₩96,321 | +0.70% | 12.1만 |
|---|
| 2026.04.06 | ₩94,646 | ₩96,227 | ₩94,351 | ₩95,852 | +1.27% | 13.1만 |
|---|
| 2026.04.02 | ₩93,574 | ₩94,994 | ₩92,810 | ₩94,713 | +1.22% | 15만 |
|---|
| 2026.04.01 | ₩92,863 | ₩94,940 | ₩92,863 | ₩94,177 | +1.41% | 12.6만 |
|---|
| 2026.03.31 | ₩92,997 | ₩93,319 | ₩92,073 | ₩92,743 | -0.27% | 15.5만 |
|---|
| 2026.03.30 | ₩91,832 | ₩93,560 | ₩91,577 | ₩91,885 | +0.06% | 13.2만 |
|---|
| 2026.03.27 | ₩91,443 | ₩92,113 | ₩90,974 | ₩91,376 | -0.07% | 12만 |
|---|
| 2026.03.26 | ₩89,889 | ₩91,778 | ₩88,763 | ₩91,765 | +2.09% | 11.3만 |
|---|
| 2026.03.25 | ₩92,207 | ₩92,287 | ₩90,411 | ₩91,188 | -1.10% | 10.6만 |
|---|
| 2026.03.24 | ₩90,438 | ₩92,823 | ₩90,237 | ₩91,644 | +1.33% | 22.4만 |
|---|
| 2026.03.23 | ₩90,639 | ₩92,622 | ₩89,513 | ₩91,255 | +0.68% | 23.5만 |
|---|
| 2026.03.20 | ₩89,594 | ₩89,956 | ₩88,455 | ₩88,709 | -0.99% | 49.2만 |
|---|
| 2026.03.19 | ₩87,932 | ₩90,291 | ₩87,436 | ₩89,554 | +1.84% | 17.9만 |
|---|
| 2026.03.18 | ₩89,339 | ₩89,647 | ₩87,972 | ₩88,602 | -0.82% | 13.6만 |
|---|
| 2026.03.17 | ₩91,470 | ₩91,925 | ₩89,406 | ₩89,889 | -1.73% | 16.2만 |
|---|
| 2026.03.16 | ₩91,229 | ₩92,207 | ₩90,920 | ₩90,947 | -0.31% | 14만 |
|---|
| 2026.03.13 | ₩91,215 | ₩92,019 | ₩89,822 | ₩90,827 | -0.43% | 13.3만 |
|---|
| 2026.03.12 | ₩88,790 | ₩91,001 | ₩88,790 | ₩90,894 | +2.37% | 16.2만 |
|---|
| 2026.03.11 | ₩90,197 | ₩90,693 | ₩89,473 | ₩90,398 | +0.22% | 15.2만 |
|---|
| 2026.03.10 | ₩89,634 | ₩92,006 | ₩89,433 | ₩90,411 | +0.87% | 20.8만 |
|---|
| 2026.03.09 | ₩89,152 | ₩90,492 | ₩87,262 | ₩90,170 | +1.14% | 18.4만 |
|---|
| 2026.03.06 | ₩89,433 | ₩90,505 | ₩88,187 | ₩90,371 | +1.05% | 12.5만 |
|---|
| 2026.03.05 | ₩91,108 | ₩92,006 | ₩90,143 | ₩91,202 | +0.10% | 13.6만 |
|---|
| 2026.03.04 | ₩91,832 | ₩92,743 | ₩91,121 | ₩91,992 | +0.18% | 10만 |
|---|
| 2026.03.03 | ₩89,460 | ₩96,079 | ₩88,683 | ₩91,175 | +1.92% | 9만 |
|---|
| 2026.03.02 | ₩88,750 | ₩92,100 | ₩87,798 | ₩90,880 | +2.40% | 12.1만 |
|---|
| 2026.02.27 | ₩91,684 | ₩91,684 | ₩89,353 | ₩89,795 | -2.06% | 19만 |
|---|
| 2026.02.26 | ₩93,399 | ₩94,244 | ₩91,872 | ₩92,944 | -0.49% | 15.4만 |
|---|
| 2026.02.25 | ₩92,033 | ₩92,917 | ₩91,269 | ₩92,877 | +0.92% | 6.7만 |
|---|
| 2026.02.24 | ₩91,443 | ₩91,497 | ₩90,264 | ₩91,376 | -0.07% | 9만 |
|---|
| 2026.02.23 | ₩94,592 | ₩94,699 | ₩90,612 | ₩91,121 | -3.67% | 10.8만 |
|---|
| 2026.02.20 | ₩93,801 | ₩94,847 | ₩92,716 | ₩94,592 | +0.84% | 10.3만 |
|---|
| 2026.02.19 | ₩94,096 | ₩94,940 | ₩92,823 | ₩93,801 | -0.31% | 9.6만 |
|---|
| 2026.02.18 | ₩94,753 | ₩96,455 | ₩94,364 | ₩94,579 | -0.18% | 16.5만 |
|---|
| 2026.02.17 | ₩94,579 | ₩96,240 | ₩94,190 | ₩95,275 | +0.74% | 10.9만 |
|---|
| 2026.02.13 | ₩93,587 | ₩94,766 | ₩91,738 | ₩94,431 | +0.90% | 12.7만 |
|---|
| 2026.02.12 | ₩92,729 | ₩93,815 | ₩91,322 | ₩93,734 | +1.08% | 12만 |
|---|
| 2026.02.11 | ₩93,533 | ₩94,431 | ₩91,778 | ₩92,180 | -1.45% | 5.2만 |
|---|
| 2026.02.10 | ₩93,935 | ₩94,860 | ₩92,475 | ₩93,172 | -0.81% | 10.9만 |
|---|
| 2026.02.09 | ₩94,404 | ₩95,034 | ₩93,480 | ₩93,922 | -0.51% | 6.1만 |
|---|
| 2026.02.06 | ₩94,297 | ₩95,141 | ₩93,654 | ₩94,404 | +0.11% | 9.1만 |
|---|
| 2026.02.05 | ₩93,359 | ₩94,351 | ₩92,582 | ₩93,574 | +0.23% | 8.4만 |
|---|
| 2026.02.04 | ₩92,569 | ₩93,721 | ₩90,317 | ₩93,252 | +0.74% | 11.5만 |
|---|
| 2026.02.03 | ₩91,309 | ₩93,225 | ₩90,585 | ₩91,992 | +0.75% | 12.3만 |
|---|
| 2026.02.02 | ₩90,518 | ₩92,475 | ₩90,518 | ₩91,751 | +1.36% | 11만 |
|---|
| 2026.01.30 | ₩87,798 | ₩90,760 | ₩87,316 | ₩90,224 | +2.76% | 15.9만 |
|---|
| 2026.01.29 | ₩87,396 | ₩88,482 | ₩87,115 | ₩88,321 | +1.06% | 16.9만 |
|---|
| 2026.01.28 | ₩89,138 | ₩89,647 | ₩87,128 | ₩87,275 | -2.09% | 9.7만 |
|---|
| 2026.01.27 | ₩89,688 | ₩90,612 | ₩88,817 | ₩89,406 | -0.31% | 11만 |
|---|
| 2026.01.26 | ₩89,178 | ₩90,398 | ₩88,589 | ₩89,768 | +0.66% | 14.8만 |
|---|
| 2026.01.23 | ₩90,786 | ₩92,850 | ₩87,798 | ₩88,642 | -2.36% | 13.3만 |
|---|
| 2026.01.22 | ₩90,585 | ₩91,979 | ₩89,125 | ₩90,478 | -0.12% | 7.4만 |
|---|
| 2026.01.21 | ₩87,302 | ₩90,398 | ₩87,302 | ₩90,317 | +3.45% | 14.6만 |
|---|
| 2026.01.20 | ₩85,507 | ₩87,503 | ₩85,440 | ₩87,369 | +2.18% | 19.6만 |
|---|
| 2026.01.16 | ₩87,463 | ₩87,758 | ₩86,458 | ₩86,699 | -0.87% | 10.3만 |
|---|
| 2026.01.15 | ₩85,855 | ₩87,879 | ₩85,842 | ₩87,597 | +2.03% | 11.6만 |
|---|
| 2026.01.14 | ₩85,145 | ₩86,083 | ₩84,729 | ₩86,069 | +1.09% | 11.1만 |
|---|
| 2026.01.13 | ₩85,172 | ₩85,453 | ₩84,368 | ₩84,997 | -0.20% | 6.6만 |
|---|
| 2026.01.12 | ₩85,024 | ₩85,748 | ₩84,435 | ₩85,105 | +0.09% | 7.9만 |
|---|
| 2026.01.09 | ₩86,431 | ₩87,570 | ₩85,426 | ₩85,440 | -1.15% | 9.1만 |
|---|
| 2026.01.08 | ₩84,341 | ₩87,316 | ₩84,341 | ₩86,726 | +2.83% | 8.2만 |
|---|
| 2026.01.07 | ₩85,078 | ₩85,641 | ₩83,202 | ₩84,850 | -0.27% | 8.9만 |
|---|
| 2026.01.06 | ₩84,676 | ₩85,306 | ₩82,947 | ₩85,172 | +0.59% | 11.1만 |
|---|
| 2026.01.05 | ₩83,510 | ₩86,029 | ₩80,803 | ₩85,118 | +1.93% | 15.2만 |
|---|
| 2026.01.02 | ₩83,925 | ₩84,140 | ₩82,961 | ₩83,698 | -0.27% | 7.8만 |
|---|
| 2025.12.31 | ₩85,466 | ₩85,466 | ₩82,572 | ₩83,738 | -2.02% | 9.1만 |
|---|
| 2025.12.30 | ₩84,957 | ₩85,105 | ₩84,073 | ₩84,247 | -0.84% | 6.5만 |
|---|
| 2025.12.29 | ₩85,922 | ₩85,922 | ₩84,917 | ₩85,038 | -1.03% | 6.3만 |
|---|
| 2025.12.26 | ₩86,123 | ₩86,699 | ₩85,399 | ₩85,721 | -0.47% | 5.5만 |
|---|
| 2025.12.24 | ₩86,230 | ₩87,972 | ₩85,641 | ₩86,190 | -0.05% | 5.3만 |
|---|
| 2025.12.23 | ₩86,552 | ₩86,927 | ₩86,069 | ₩86,110 | -0.51% | 6.7만 |
|---|
| 2025.12.22 | ₩87,745 | ₩88,173 | ₩86,498 | ₩86,793 | -1.08% | 8만 |
|---|
| 2025.12.19 | ₩89,178 | ₩89,460 | ₩86,739 | ₩87,745 | -1.61% | 23만 |
|---|
| 2025.12.18 | ₩89,031 | ₩89,915 | ₩89,031 | ₩89,554 | +0.59% | 9.8만 |
|---|
| 2025.12.17 | ₩88,482 | ₩89,500 | ₩88,160 | ₩88,709 | +0.26% | 10.5만 |
|---|
| 2025.12.16 | ₩89,031 | ₩89,567 | ₩87,664 | ₩88,669 | -0.41% | 11.5만 |
|---|
| 2025.12.15 | ₩88,830 | ₩90,304 | ₩88,468 | ₩88,790 | -0.05% | 10.2만 |
|---|
| 2025.12.12 | ₩88,616 | ₩89,098 | ₩86,739 | ₩88,200 | -0.47% | 8만 |
|---|
| 2025.12.11 | ₩88,575 | ₩89,781 | ₩87,972 | ₩88,214 | -0.41% | 13.4만 |
|---|
| 2025.12.10 | ₩85,895 | ₩88,991 | ₩85,895 | ₩88,790 | +3.37% | 14.3만 |
|---|
| 2025.12.09 | ₩86,110 | ₩86,981 | ₩84,327 | ₩85,895 | -0.25% | 6.1만 |
|---|
| 2025.12.08 | ₩85,815 | ₩87,570 | ₩84,609 | ₩85,909 | +0.11% | 10.7만 |
|---|
| 2025.12.05 | ₩85,734 | ₩86,069 | ₩85,011 | ₩85,319 | -0.48% | 4.3만 |
|---|
| 2025.12.04 | ₩86,646 | ₩86,646 | ₩85,078 | ₩85,708 | -1.08% | 7.9만 |
|---|
| 2025.12.03 | ₩85,587 | ₩86,605 | ₩84,850 | ₩86,311 | +0.85% | 8.9만 |
|---|
| 2025.12.02 | ₩85,252 | ₩85,801 | ₩84,140 | ₩85,252 | 0.00% | 13.4만 |
|---|
| 2025.12.01 | ₩83,242 | ₩85,011 | ₩82,880 | ₩84,703 | +1.75% | 9.6만 |
|---|
| 2025.11.28 | ₩83,349 | ₩84,850 | ₩83,349 | ₩83,671 | +0.39% | 5.4만 |
|---|
| 2025.11.26 | ₩84,167 | ₩85,198 | ₩84,046 | ₩84,515 | +0.41% | 7.3만 |
|---|
| 2025.11.25 | ₩83,296 | ₩85,185 | ₩83,296 | ₩84,662 | +1.64% | 6.7만 |
|---|
| 2025.11.24 | ₩82,947 | ₩83,416 | ₩82,559 | ₩82,827 | -0.15% | 6.9만 |
|---|
| 2025.11.21 | ₩80,843 | ₩84,126 | ₩80,696 | ₩83,202 | +2.92% | 10.4만 |
|---|
| 2025.11.20 | ₩81,822 | ₩82,358 | ₩80,723 | ₩80,817 | -1.23% | 6.8만 |
|---|
| 2025.11.19 | ₩80,281 | ₩81,299 | ₩80,281 | ₩80,830 | +0.68% | 5.3만 |
|---|
| 2025.11.18 | ₩79,972 | ₩81,058 | ₩79,959 | ₩80,535 | +0.70% | 4.6만 |
|---|
| 2025.11.17 | ₩81,875 | ₩82,813 | ₩79,798 | ₩79,972 | -2.32% | 8.3만 |
|---|
| 2025.11.14 | ₩82,331 | ₩82,478 | ₩80,307 | ₩82,317 | -0.02% | 4.9만 |
|---|
| 2025.11.13 | ₩83,054 | ₩83,523 | ₩81,768 | ₩82,518 | -0.65% | 6만 |
|---|
| 2025.11.12 | ₩82,719 | ₩83,805 | ₩82,398 | ₩82,719 | 0.00% | 4.5만 |
|---|
| 2025.11.11 | ₩82,063 | ₩83,202 | ₩81,152 | ₩82,371 | +0.38% | 6.3만 |
|---|
| 2025.11.10 | ₩81,835 | ₩83,577 | ₩80,884 | ₩82,023 | +0.23% | 5.5만 |
|---|
| 2025.11.07 | ₩80,991 | ₩81,487 | ₩80,508 | ₩81,446 | +0.56% | 6.5만 |
|---|
| 2025.11.06 | ₩81,768 | ₩81,768 | ₩80,803 | ₩80,991 | -0.95% | 4.5만 |
|---|
| 2025.11.05 | ₩80,535 | ₩81,822 | ₩80,535 | ₩81,755 | +1.51% | 8.4만 |
|---|
| 2025.11.04 | ₩79,115 | ₩80,991 | ₩79,115 | ₩80,549 | +1.81% | 8만 |
|---|
| 2025.11.03 | ₩79,597 | ₩80,374 | ₩78,391 | ₩80,227 | +0.79% | 9.2만 |
|---|
| 2025.10.31 | ₩79,249 | ₩80,187 | ₩78,552 | ₩79,651 | +0.51% | 7.3만 |
|---|
| 2025.10.30 | ₩78,766 | ₩80,803 | ₩78,472 | ₩79,812 | +1.33% | 8.6만 |
|---|
| 2025.10.29 | ₩80,870 | ₩81,902 | ₩78,780 | ₩79,182 | -2.09% | 10.7만 |
|---|
| 2025.10.28 | ₩80,053 | ₩82,679 | ₩79,490 | ₩81,272 | +1.52% | 10.1만 |
|---|
| 2025.10.27 | ₩81,755 | ₩81,755 | ₩79,771 | ₩79,785 | -2.41% | 8만 |
|---|
| 2025.10.24 | ₩81,286 | ₩82,853 | ₩79,463 | ₩81,768 | +0.59% | 9.6만 |
|---|
| 2025.10.23 | ₩80,629 | ₩81,111 | ₩78,646 | ₩78,900 | -2.14% | 9.3만 |
|---|
| 2025.10.22 | ₩80,066 | ₩81,460 | ₩79,785 | ₩80,575 | +0.64% | 8.8만 |
|---|
| 2025.10.21 | ₩78,874 | ₩80,173 | ₩78,847 | ₩79,932 | +1.34% | 6.6만 |
|---|
| 2025.10.20 | ₩78,056 | ₩79,410 | ₩77,922 | ₩79,289 | +1.58% | 7.8만 |
|---|
| 2025.10.17 | ₩77,788 | ₩78,793 | ₩77,507 | ₩77,694 | -0.12% | 10.8만 |
|---|
| 2025.10.16 | ₩79,584 | ₩79,584 | ₩76,234 | ₩77,118 | -3.10% | 11.6만 |
|---|
| 2025.10.15 | ₩81,353 | ₩81,353 | ₩79,276 | ₩79,852 | -1.84% | 6.7만 |
|---|
| 2025.10.14 | ₩78,914 | ₩81,205 | ₩78,914 | ₩80,991 | +2.63% | 8만 |
|---|
| 2025.10.13 | ₩78,927 | ₩79,302 | ₩78,351 | ₩79,222 | +0.37% | 6.3만 |
|---|
| 2025.10.10 | ₩80,910 | ₩81,312 | ₩78,096 | ₩78,137 | -3.43% | 9.3만 |
|---|