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 | ₩113,754 | ₩116,396 | ₩112,092 | ₩112,507 | -1.10% | 7.3만 |
| 2026.10.08 | ₩113,191 | ₩115,417 | ₩112,440 | ₩113,996 | +0.71% | 13만 |
| 2026.10.07 | ₩113,661 | ₩116,061 | ₩112,682 | ₩113,232 | -0.38% | 12.7만 |
| 2026.10.06 | ₩116,061 | ₩117,308 | ₩114,854 | ₩115,015 | -0.90% | 9.3만 |
| 2026.10.05 | ₩116,222 | ₩116,705 | ₩115,377 | ₩115,672 | -0.47% | 11.6만 |
| 2026.10.02 | ₩116,182 | ₩117,295 | ₩115,605 | ₩116,463 | +0.24% | 11만 |
| 2026.10.01 | ₩112,936 | ₩115,444 | ₩111,274 | ₩115,243 | +2.04% | 22.2만 |
| 2026.09.30 | ₩114,143 | ₩114,210 | ₩112,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,312 |
| -0.73% |
| 13만 |
| 2026.09.29 | ₩114,693 | ₩115,162 | ₩113,164 | ₩113,862 | -0.72% | 6.9만 |
|---|
| 2026.09.28 | ₩115,444 | ₩115,592 | ₩114,412 | ₩114,693 | -0.65% | 9.4만 |
|---|
| 2026.09.25 | ₩115,297 | ₩115,980 | ₩114,881 | ₩115,444 | +0.13% | 10.5만 |
|---|
| 2026.09.24 | ₩113,647 | ₩114,787 | ₩113,285 | ₩114,532 | +0.78% | 9.3만 |
|---|
| 2026.09.23 | ₩114,237 | ₩114,505 | ₩113,030 | ₩113,151 | -0.95% | 8.5만 |
|---|
| 2026.09.22 | ₩115,632 | ₩115,846 | ₩113,862 | ₩114,465 | -1.01% | 10.7만 |
|---|
| 2026.09.21 | ₩115,243 | ₩115,980 | ₩114,961 | ₩115,069 | -0.15% | 9만 |
|---|
| 2026.09.18 | ₩114,277 | ₩115,659 | ₩113,191 | ₩115,162 | +0.77% | 27.9만 |
|---|
| 2026.09.17 | ₩115,900 | ₩115,980 | ₩114,841 | ₩115,015 | -0.76% | 7.4만 |
|---|
| 2026.09.16 | ₩116,691 | ₩116,933 | ₩113,661 | ₩115,243 | -1.24% | 10.6만 |
|---|
| 2026.09.15 | ₩117,053 | ₩118,193 | ₩115,954 | ₩116,933 | -0.10% | 7.8만 |
|---|
| 2026.09.14 | ₩116,758 | ₩117,657 | ₩116,168 | ₩117,161 | +0.34% | 9만 |
|---|
| 2026.09.11 | ₩117,348 | ₩117,724 | ₩115,323 | ₩116,879 | -0.40% | 8.7만 |
|---|
| 2026.09.10 | ₩115,015 | ₩116,343 | ₩114,519 | ₩116,249 | +1.07% | 8만 |
|---|
| 2026.09.09 | ₩115,377 | ₩115,980 | ₩114,452 | ₩115,216 | -0.14% | 9.8만 |
|---|
| 2026.09.08 | ₩116,638 | ₩116,919 | ₩115,726 | ₩115,980 | -0.56% | 8.2만 |
|---|
| 2026.09.04 | ₩115,498 | ₩117,067 | ₩115,498 | ₩116,973 | +1.28% | 8.3만 |
|---|
| 2026.09.03 | ₩116,128 | ₩116,919 | ₩116,021 | ₩116,195 | +0.06% | 7.3만 |
|---|
| 2026.09.02 | ₩114,425 | ₩116,101 | ₩112,695 | ₩115,417 | +0.87% | 12.5만 |
|---|
| 2026.09.01 | ₩114,572 | ₩115,685 | ₩113,379 | ₩113,848 | -0.63% | 8만 |
|---|
| 2026.08.31 | ₩115,860 | ₩115,967 | ₩114,398 | ₩114,827 | -0.89% | 14.1만 |
|---|
| 2026.08.28 | ₩116,155 | ₩117,174 | ₩115,069 | ₩115,873 | -0.24% | 11.9만 |
|---|
| 2026.08.27 | ₩115,055 | ₩116,343 | ₩114,251 | ₩115,980 | +0.80% | 8.4만 |
|---|
| 2026.08.26 | ₩115,820 | ₩116,302 | ₩115,122 | ₩115,551 | -0.23% | 13만 |
|---|
| 2026.08.25 | ₩115,846 | ₩115,846 | ₩114,626 | ₩115,404 | -0.38% | 11.5만 |
|---|
| 2026.08.24 | ₩115,095 | ₩115,887 | ₩114,465 | ₩115,417 | +0.28% | 7.7만 |
|---|
| 2026.08.21 | ₩116,423 | ₩116,436 | ₩114,546 | ₩115,095 | -1.14% | 14.4만 |
|---|
| 2026.08.20 | ₩114,318 | ₩115,632 | ₩114,157 | ₩115,525 | +1.06% | 7.2만 |
|---|
| 2026.08.19 | ₩117,764 | ₩118,180 | ₩114,787 | ₩114,935 | -2.40% | 10.1만 |
|---|
| 2026.08.18 | ₩118,126 | ₩118,461 | ₩116,691 | ₩117,643 | -0.41% | 9.9만 |
|---|
| 2026.08.17 | ₩118,488 | ₩119,266 | ₩117,777 | ₩117,871 | -0.52% | 9.9만 |
|---|
| 2026.08.14 | ₩118,850 | ₩119,601 | ₩115,699 | ₩118,810 | -0.03% | 13.6만 |
|---|
| 2026.08.13 | ₩119,494 | ₩119,977 | ₩118,488 | ₩118,850 | -0.54% | 13.2만 |
|---|
| 2026.08.12 | ₩118,113 | ₩119,628 | ₩118,113 | ₩118,689 | +0.49% | 14.4만 |
|---|
| 2026.08.11 | ₩116,758 | ₩118,381 | ₩116,758 | ₩118,113 | +1.16% | 7.6만 |
|---|
| 2026.08.10 | ₩117,375 | ₩118,005 | ₩116,302 | ₩117,107 | -0.23% | 12.6만 |
|---|
| 2026.08.07 | ₩119,668 | ₩119,668 | ₩117,536 | ₩118,019 | -1.38% | 20.4만 |
|---|
| 2026.08.06 | ₩121,358 | ₩121,720 | ₩119,588 | ₩119,802 | -1.28% | 12.7만 |
|---|
| 2026.08.05 | ₩122,162 | ₩122,350 | ₩120,365 | ₩120,674 | -1.22% | 8.7만 |
|---|
| 2026.08.04 | ₩120,567 | ₩122,350 | ₩120,272 | ₩121,787 | +1.01% | 15.6만 |
|---|
| 2026.08.03 | ₩121,666 | ₩122,431 | ₩120,888 | ₩121,371 | -0.24% | 14.6만 |
|---|
| 2026.07.31 | ₩120,164 | ₩120,808 | ₩119,159 | ₩120,339 | +0.15% | 10.5만 |
|---|
| 2026.07.30 | ₩121,291 | ₩122,498 | ₩120,218 | ₩120,339 | -0.78% | 18.5만 |
|---|
| 2026.07.29 | ₩121,103 | ₩122,645 | ₩119,279 | ₩121,090 | -0.01% | 14.1만 |
|---|
| 2026.07.28 | ₩117,818 | ₩122,457 | ₩116,906 | ₩121,519 | +3.14% | 20.1만 |
|---|
| 2026.07.27 | ₩115,122 | ₩117,777 | ₩115,122 | ₩116,383 | +1.09% | 18만 |
|---|
| 2026.07.24 | ₩115,082 | ₩116,396 | ₩112,655 | ₩115,109 | +0.02% | 20.1만 |
|---|
| 2026.07.23 | ₩109,825 | ₩111,877 | ₩109,370 | ₩111,542 | +1.56% | 19.1만 |
|---|
| 2026.07.22 | ₩111,354 | ₩112,212 | ₩110,442 | ₩111,086 | -0.24% | 10.9만 |
|---|
| 2026.07.21 | ₩111,448 | ₩112,279 | ₩111,019 | ₩111,770 | +0.29% | 13.4만 |
|---|
| 2026.07.20 | ₩112,145 | ₩112,414 | ₩111,233 | ₩111,877 | -0.24% | 14.3만 |
|---|
| 2026.07.17 | ₩112,856 | ₩113,661 | ₩111,327 | ₩111,944 | -0.81% | 11.6만 |
|---|
| 2026.07.16 | ₩110,255 | ₩114,063 | ₩110,255 | ₩113,781 | +3.20% | 11.1만 |
|---|
| 2026.07.15 | ₩109,450 | ₩111,408 | ₩109,168 | ₩110,268 | +0.75% | 10.8만 |
|---|
| 2026.07.14 | ₩109,611 | ₩110,322 | ₩107,787 | ₩109,289 | -0.29% | 11.2만 |
|---|
| 2026.07.13 | ₩109,396 | ₩110,255 | ₩109,209 | ₩109,611 | +0.20% | 10.4만 |
|---|
| 2026.07.10 | ₩108,592 | ₩109,597 | ₩108,364 | ₩109,209 | +0.57% | 7.1만 |
|---|
| 2026.07.09 | ₩107,961 | ₩109,678 | ₩107,586 | ₩108,820 | +0.79% | 12.3만 |
|---|
| 2026.07.08 | ₩109,209 | ₩110,483 | ₩107,479 | ₩107,961 | -1.14% | 16.5만 |
|---|
| 2026.07.07 | ₩111,099 | ₩111,958 | ₩109,450 | ₩109,571 | -1.38% | 14.4만 |
|---|
| 2026.07.06 | ₩110,255 | ₩111,368 | ₩109,088 | ₩110,429 | +0.16% | 12.3만 |
|---|
| 2026.07.02 | ₩111,944 | ₩112,481 | ₩109,624 | ₩110,080 | -1.67% | 9.3만 |
|---|
| 2026.07.01 | ₩109,638 | ₩112,051 | ₩107,278 | ₩111,716 | +1.90% | 16.6만 |
|---|
| 2026.06.30 | ₩109,892 | ₩110,094 | ₩108,645 | ₩109,396 | -0.45% | 12.7만 |
|---|
| 2026.06.29 | ₩109,423 | ₩112,507 | ₩107,935 | ₩109,892 | +0.43% | 16.8만 |
|---|
| 2026.06.26 | ₩109,490 | ₩111,287 | ₩108,565 | ₩109,906 | +0.38% | 52.1만 |
|---|
| 2026.06.25 | ₩108,310 | ₩109,544 | ₩107,774 | ₩108,873 | +0.52% | 16.6만 |
|---|
| 2026.06.24 | ₩106,393 | ₩108,055 | ₩105,762 | ₩107,640 | +1.17% | 17.4만 |
|---|
| 2026.06.23 | ₩104,636 | ₩106,084 | ₩104,341 | ₩105,856 | +1.17% | 11.3만 |
|---|
| 2026.06.22 | ₩103,282 | ₩105,052 | ₩103,161 | ₩104,354 | +1.04% | 11.6만 |
|---|
| 2026.06.18 | ₩103,630 | ₩104,126 | ₩102,732 | ₩103,134 | -0.48% | 26.8만 |
|---|
| 2026.06.17 | ₩103,764 | ₩105,306 | ₩101,592 | ₩102,571 | -1.15% | 15만 |
|---|
| 2026.06.16 | ₩104,314 | ₩116,182 | ₩103,644 | ₩104,140 | -0.17% | 11.4만 |
|---|
| 2026.06.15 | ₩105,521 | ₩106,044 | ₩103,536 | ₩103,791 | -1.64% | 12.7만 |
|---|
| 2026.06.12 | ₩104,837 | ₩105,668 | ₩104,757 | ₩105,293 | +0.43% | 11.9만 |
|---|
| 2026.06.11 | ₩104,596 | ₩105,306 | ₩103,255 | ₩104,368 | -0.22% | 9.1만 |
|---|
| 2026.06.10 | ₩103,550 | ₩104,582 | ₩103,550 | ₩104,032 | +0.47% | 11.4만 |
|---|
| 2026.06.09 | ₩102,544 | ₩104,730 | ₩102,544 | ₩102,852 | +0.30% | 13.9만 |
|---|
| 2026.06.08 | ₩101,377 | ₩102,504 | ₩101,243 | ₩101,847 | +0.46% | 10.7만 |
|---|
| 2026.06.05 | ₩100,103 | ₩102,182 | ₩100,103 | ₩101,042 | +0.94% | 14.5만 |
|---|
| 2026.06.04 | ₩98,561 | ₩100,425 | ₩98,561 | ₩100,103 | +1.56% | 13.1만 |
|---|
| 2026.06.03 | ₩99,044 | ₩99,446 | ₩97,180 | ₩97,542 | -1.52% | 15.7만 |
|---|
| 2026.06.02 | ₩97,354 | ₩99,835 | ₩97,354 | ₩99,580 | +2.29% | 10만 |
|---|
| 2026.06.01 | ₩98,226 | ₩99,017 | ₩97,140 | ₩97,797 | -0.44% | 10만 |
|---|
| 2026.05.29 | ₩98,414 | ₩99,326 | ₩97,891 | ₩98,990 | +0.59% | 8.8만 |
|---|
| 2026.05.28 | ₩98,467 | ₩99,339 | ₩96,805 | ₩98,642 | +0.18% | 12.8만 |
|---|
| 2026.05.27 | ₩99,808 | ₩100,667 | ₩98,588 | ₩98,829 | -0.98% | 15.9만 |
|---|
| 2026.05.26 | ₩99,393 | ₩100,506 | ₩97,837 | ₩99,795 | +0.40% | 12.4만 |
|---|
| 2026.05.22 | ₩99,218 | ₩101,914 | ₩98,481 | ₩99,165 | -0.05% | 10만 |
|---|
| 2026.05.21 | ₩97,837 | ₩99,420 | ₩96,255 | ₩99,084 | +1.27% | 13.3만 |
|---|
| 2026.05.20 | ₩97,180 | ₩99,151 | ₩96,831 | ₩98,534 | +1.39% | 13.6만 |
|---|
| 2026.05.19 | ₩96,711 | ₩97,435 | ₩95,866 | ₩97,086 | +0.39% | 8.9만 |
|---|
| 2026.05.18 | ₩96,027 | ₩97,354 | ₩96,013 | ₩96,818 | +0.82% | 9.5만 |
|---|
| 2026.05.15 | ₩96,255 | ₩96,255 | ₩94,753 | ₩95,531 | -0.75% | 11.5만 |
|---|
| 2026.05.14 | ₩96,496 | ₩97,649 | ₩96,148 | ₩96,308 | -0.19% | 9.8만 |
|---|
| 2026.05.13 | ₩96,818 | ₩96,858 | ₩95,316 | ₩95,973 | -0.87% | 11.9만 |
|---|
| 2026.05.12 | ₩97,059 | ₩97,314 | ₩94,874 | ₩96,952 | -0.11% | 11만 |
|---|
| 2026.05.11 | ₩99,285 | ₩99,379 | ₩97,006 | ₩97,448 | -1.85% | 14.6만 |
|---|
| 2026.05.08 | ₩98,602 | ₩99,352 | ₩98,239 | ₩98,964 | +0.37% | 7.3만 |
|---|
| 2026.05.07 | ₩99,352 | ₩100,103 | ₩98,347 | ₩98,776 | -0.58% | 11만 |
|---|
| 2026.05.06 | ₩99,393 | ₩99,969 | ₩97,395 | ₩98,990 | -0.40% | 7.9만 |
|---|
| 2026.05.05 | ₩97,676 | ₩99,124 | ₩96,845 | ₩98,682 | +1.03% | 7.8만 |
|---|
| 2026.05.04 | ₩98,669 | ₩99,808 | ₩97,314 | ₩97,971 | -0.71% | 11.4만 |
|---|
| 2026.05.01 | ₩98,628 | ₩99,929 | ₩97,033 | ₩99,044 | +0.42% | 11만 |
|---|
| 2026.04.30 | ₩96,617 | ₩98,870 | ₩96,617 | ₩98,602 | +2.05% | 11.4만 |
|---|
| 2026.04.29 | ₩99,205 | ₩99,379 | ₩96,831 | ₩97,354 | -1.87% | 14.7만 |
|---|
| 2026.04.28 | ₩99,352 | ₩100,801 | ₩99,259 | ₩99,741 | +0.39% | 11.9만 |
|---|
| 2026.04.27 | ₩98,414 | ₩100,023 | ₩97,958 | ₩98,964 | +0.56% | 13.3만 |
|---|
| 2026.04.24 | ₩99,299 | ₩102,504 | ₩97,261 | ₩98,038 | -1.27% | 21.1만 |
|---|
| 2026.04.23 | ₩98,655 | ₩99,567 | ₩98,508 | ₩99,098 | +0.45% | 11.1만 |
|---|
| 2026.04.22 | ₩97,998 | ₩99,165 | ₩96,925 | ₩98,159 | +0.16% | 14.6만 |
|---|
| 2026.04.21 | ₩100,358 | ₩100,881 | ₩97,810 | ₩97,837 | -2.51% | 11.9만 |
|---|
| 2026.04.20 | ₩99,849 | ₩101,431 | ₩99,460 | ₩100,251 | +0.40% | 13.5만 |
|---|
| 2026.04.17 | ₩97,944 | ₩101,149 | ₩97,944 | ₩100,103 | +2.20% | 19.2만 |
|---|
| 2026.04.16 | ₩98,441 | ₩99,178 | ₩97,220 | ₩97,274 | -1.19% | 17.6만 |
|---|
| 2026.04.15 | ₩99,406 | ₩99,473 | ₩97,985 | ₩98,950 | -0.46% | 13.2만 |
|---|
| 2026.04.14 | ₩98,937 | ₩100,251 | ₩97,904 | ₩99,567 | +0.64% | 12.5만 |
|---|
| 2026.04.13 | ₩98,856 | ₩99,339 | ₩98,307 | ₩99,138 | +0.28% | 15.6만 |
|---|
| 2026.04.10 | ₩99,527 | ₩99,527 | ₩97,810 | ₩99,071 | -0.46% | 20.4만 |
|---|
| 2026.04.09 | ₩97,569 | ₩100,787 | ₩97,569 | ₩99,782 | +2.27% | 23만 |
|---|
| 2026.04.08 | ₩97,582 | ₩99,111 | ₩97,274 | ₩98,199 | +0.63% | 21.5만 |
|---|
| 2026.04.07 | ₩95,718 | ₩96,697 | ₩95,316 | ₩96,389 | +0.70% | 12.1만 |
|---|
| 2026.04.06 | ₩94,713 | ₩96,295 | ₩94,418 | ₩95,920 | +1.27% | 13.1만 |
|---|
| 2026.04.02 | ₩93,640 | ₩95,061 | ₩92,876 | ₩94,780 | +1.22% | 15만 |
|---|
| 2026.04.01 | ₩92,929 | ₩95,008 | ₩92,929 | ₩94,243 | +1.41% | 12.6만 |
|---|
| 2026.03.31 | ₩93,063 | ₩93,385 | ₩92,138 | ₩92,809 | -0.27% | 15.5만 |
|---|
| 2026.03.30 | ₩91,897 | ₩93,627 | ₩91,642 | ₩91,950 | +0.06% | 13.2만 |
|---|
| 2026.03.27 | ₩91,508 | ₩92,178 | ₩91,038 | ₩91,441 | -0.07% | 12만 |
|---|
| 2026.03.26 | ₩89,952 | ₩91,843 | ₩88,826 | ₩91,830 | +2.09% | 11.3만 |
|---|
| 2026.03.25 | ₩92,272 | ₩92,353 | ₩90,475 | ₩91,253 | -1.10% | 10.6만 |
|---|
| 2026.03.24 | ₩90,502 | ₩92,889 | ₩90,301 | ₩91,709 | +1.33% | 22.4만 |
|---|
| 2026.03.23 | ₩90,703 | ₩92,688 | ₩89,577 | ₩91,320 | +0.68% | 23.5만 |
|---|
| 2026.03.20 | ₩89,657 | ₩90,019 | ₩88,517 | ₩88,772 | -0.99% | 49.2만 |
|---|
| 2026.03.19 | ₩87,994 | ₩90,355 | ₩87,498 | ₩89,617 | +1.84% | 17.9만 |
|---|
| 2026.03.18 | ₩89,402 | ₩89,711 | ₩88,035 | ₩88,665 | -0.82% | 13.6만 |
|---|
| 2026.03.17 | ₩91,535 | ₩91,991 | ₩89,470 | ₩89,952 | -1.73% | 16.2만 |
|---|
| 2026.03.16 | ₩91,293 | ₩92,272 | ₩90,985 | ₩91,012 | -0.31% | 14만 |
|---|
| 2026.03.13 | ₩91,280 | ₩92,084 | ₩89,885 | ₩90,891 | -0.43% | 13.3만 |
|---|
| 2026.03.12 | ₩88,853 | ₩91,065 | ₩88,853 | ₩90,958 | +2.37% | 16.2만 |
|---|
| 2026.03.11 | ₩90,261 | ₩90,757 | ₩89,537 | ₩90,462 | +0.22% | 15.2만 |
|---|
| 2026.03.10 | ₩89,697 | ₩92,071 | ₩89,496 | ₩90,475 | +0.87% | 20.8만 |
|---|
| 2026.03.09 | ₩89,215 | ₩90,556 | ₩87,324 | ₩90,234 | +1.14% | 18.4만 |
|---|
| 2026.03.06 | ₩89,496 | ₩90,569 | ₩88,249 | ₩90,435 | +1.05% | 12.5만 |
|---|
| 2026.03.05 | ₩91,173 | ₩92,071 | ₩90,207 | ₩91,266 | +0.10% | 13.6만 |
|---|
| 2026.03.04 | ₩91,897 | ₩92,809 | ₩91,186 | ₩92,058 | +0.18% | 10만 |
|---|
| 2026.03.03 | ₩89,523 | ₩96,148 | ₩88,745 | ₩91,240 | +1.92% | 9만 |
|---|
| 2026.03.02 | ₩88,812 | ₩92,165 | ₩87,860 | ₩90,945 | +2.40% | 12.1만 |
|---|
| 2026.02.27 | ₩91,749 | ₩91,749 | ₩89,416 | ₩89,858 | -2.06% | 19만 |
|---|
| 2026.02.26 | ₩93,466 | ₩94,310 | ₩91,937 | ₩93,010 | -0.49% | 15.4만 |
|---|
| 2026.02.25 | ₩92,098 | ₩92,983 | ₩91,333 | ₩92,943 | +0.92% | 6.7만 |
|---|
| 2026.02.24 | ₩91,508 | ₩91,561 | ₩90,328 | ₩91,441 | -0.07% | 9만 |
|---|
| 2026.02.23 | ₩94,659 | ₩94,766 | ₩90,676 | ₩91,186 | -3.67% | 10.8만 |
|---|
| 2026.02.20 | ₩93,868 | ₩94,914 | ₩92,782 | ₩94,659 | +0.84% | 10.3만 |
|---|
| 2026.02.19 | ₩94,163 | ₩95,008 | ₩92,889 | ₩93,868 | -0.31% | 9.6만 |
|---|
| 2026.02.18 | ₩94,820 | ₩96,523 | ₩94,431 | ₩94,646 | -0.18% | 16.5만 |
|---|
| 2026.02.17 | ₩94,646 | ₩96,308 | ₩94,257 | ₩95,343 | +0.74% | 10.9만 |
|---|
| 2026.02.13 | ₩93,653 | ₩94,833 | ₩91,803 | ₩94,498 | +0.90% | 12.7만 |
|---|
| 2026.02.12 | ₩92,795 | ₩93,881 | ₩91,387 | ₩93,801 | +1.08% | 12만 |
|---|
| 2026.02.11 | ₩93,600 | ₩94,498 | ₩91,843 | ₩92,245 | -1.45% | 5.2만 |
|---|
| 2026.02.10 | ₩94,002 | ₩94,927 | ₩92,540 | ₩93,238 | -0.81% | 10.9만 |
|---|
| 2026.02.09 | ₩94,471 | ₩95,102 | ₩93,546 | ₩93,989 | -0.51% | 6.1만 |
|---|
| 2026.02.06 | ₩94,364 | ₩95,209 | ₩93,720 | ₩94,471 | +0.11% | 9.1만 |
|---|
| 2026.02.05 | ₩93,425 | ₩94,418 | ₩92,648 | ₩93,640 | +0.23% | 8.4만 |
|---|
| 2026.02.04 | ₩92,634 | ₩93,787 | ₩90,381 | ₩93,318 | +0.74% | 11.5만 |
|---|
| 2026.02.03 | ₩91,374 | ₩93,291 | ₩90,650 | ₩92,058 | +0.75% | 12.3만 |
|---|
| 2026.02.02 | ₩90,583 | ₩92,540 | ₩90,583 | ₩91,816 | +1.36% | 11만 |
|---|
| 2026.01.30 | ₩87,860 | ₩90,824 | ₩87,378 | ₩90,288 | +2.76% | 15.9만 |
|---|
| 2026.01.29 | ₩87,458 | ₩88,544 | ₩87,176 | ₩88,383 | +1.06% | 16.9만 |
|---|
| 2026.01.28 | ₩89,201 | ₩89,711 | ₩87,190 | ₩87,337 | -2.09% | 9.7만 |
|---|
| 2026.01.27 | ₩89,751 | ₩90,676 | ₩88,879 | ₩89,470 | -0.31% | 11만 |
|---|
| 2026.01.26 | ₩89,242 | ₩90,462 | ₩88,652 | ₩89,832 | +0.66% | 14.8만 |
|---|
| 2026.01.23 | ₩90,851 | ₩92,916 | ₩87,860 | ₩88,705 | -2.36% | 13.3만 |
|---|
| 2026.01.22 | ₩90,650 | ₩92,044 | ₩89,188 | ₩90,542 | -0.12% | 7.4만 |
|---|
| 2026.01.21 | ₩87,364 | ₩90,462 | ₩87,364 | ₩90,381 | +3.45% | 14.6만 |
|---|
| 2026.01.20 | ₩85,567 | ₩87,565 | ₩85,500 | ₩87,431 | +2.18% | 19.6만 |
|---|
| 2026.01.16 | ₩87,525 | ₩87,820 | ₩86,519 | ₩86,761 | -0.87% | 10.3만 |
|---|
| 2026.01.15 | ₩85,916 | ₩87,941 | ₩85,903 | ₩87,659 | +2.03% | 11.6만 |
|---|
| 2026.01.14 | ₩85,205 | ₩86,144 | ₩84,790 | ₩86,131 | +1.09% | 11.1만 |
|---|
| 2026.01.13 | ₩85,232 | ₩85,514 | ₩84,427 | ₩85,058 | -0.20% | 6.6만 |
|---|
| 2026.01.12 | ₩85,085 | ₩85,809 | ₩84,495 | ₩85,165 | +0.09% | 7.9만 |
|---|
| 2026.01.09 | ₩86,493 | ₩87,632 | ₩85,487 | ₩85,500 | -1.15% | 9.1만 |
|---|
| 2026.01.08 | ₩84,401 | ₩87,378 | ₩84,401 | ₩86,788 | +2.83% | 8.2만 |
|---|
| 2026.01.07 | ₩85,138 | ₩85,701 | ₩83,261 | ₩84,910 | -0.27% | 8.9만 |
|---|
| 2026.01.06 | ₩84,736 | ₩85,366 | ₩83,006 | ₩85,232 | +0.59% | 11.1만 |
|---|
| 2026.01.05 | ₩83,569 | ₩86,090 | ₩80,860 | ₩85,178 | +1.93% | 15.2만 |
|---|
| 2026.01.02 | ₩83,985 | ₩84,200 | ₩83,019 | ₩83,757 | -0.27% | 7.8만 |
|---|
| 2025.12.31 | ₩85,527 | ₩85,527 | ₩82,631 | ₩83,797 | -2.02% | 9.1만 |
|---|
| 2025.12.30 | ₩85,018 | ₩85,165 | ₩84,132 | ₩84,307 | -0.84% | 6.5만 |
|---|
| 2025.12.29 | ₩85,983 | ₩85,983 | ₩84,977 | ₩85,098 | -1.03% | 6.3만 |
|---|
| 2025.12.26 | ₩86,184 | ₩86,761 | ₩85,460 | ₩85,782 | -0.47% | 5.5만 |
|---|
| 2025.12.24 | ₩86,291 | ₩88,035 | ₩85,701 | ₩86,251 | -0.05% | 5.3만 |
|---|
| 2025.12.23 | ₩86,613 | ₩86,989 | ₩86,131 | ₩86,171 | -0.51% | 6.7만 |
|---|
| 2025.12.22 | ₩87,807 | ₩88,236 | ₩86,560 | ₩86,855 | -1.08% | 8만 |
|---|
| 2025.12.19 | ₩89,242 | ₩89,523 | ₩86,801 | ₩87,807 | -1.61% | 23만 |
|---|
| 2025.12.18 | ₩89,094 | ₩89,979 | ₩89,094 | ₩89,617 | +0.59% | 9.8만 |
|---|
| 2025.12.17 | ₩88,544 | ₩89,563 | ₩88,222 | ₩88,772 | +0.26% | 10.5만 |
|---|
| 2025.12.16 | ₩89,094 | ₩89,630 | ₩87,726 | ₩88,732 | -0.41% | 11.5만 |
|---|
| 2025.12.15 | ₩88,893 | ₩90,368 | ₩88,531 | ₩88,853 | -0.05% | 10.2만 |
|---|
| 2025.12.12 | ₩88,678 | ₩89,161 | ₩86,801 | ₩88,263 | -0.47% | 8만 |
|---|
| 2025.12.11 | ₩88,638 | ₩89,845 | ₩88,035 | ₩88,276 | -0.41% | 13.4만 |
|---|
| 2025.12.10 | ₩85,956 | ₩89,054 | ₩85,956 | ₩88,853 | +3.37% | 14.3만 |
|---|
| 2025.12.09 | ₩86,171 | ₩87,042 | ₩84,387 | ₩85,956 | -0.25% | 6.1만 |
|---|
| 2025.12.08 | ₩85,876 | ₩87,632 | ₩84,669 | ₩85,970 | +0.11% | 10.7만 |
|---|
| 2025.12.05 | ₩85,795 | ₩86,131 | ₩85,071 | ₩85,380 | -0.48% | 4.3만 |
|---|
| 2025.12.04 | ₩86,707 | ₩86,707 | ₩85,138 | ₩85,768 | -1.08% | 7.9만 |
|---|
| 2025.12.03 | ₩85,648 | ₩86,667 | ₩84,910 | ₩86,372 | +0.85% | 8.9만 |
|---|
| 2025.12.02 | ₩85,313 | ₩85,862 | ₩84,200 | ₩85,313 | 0.00% | 13.4만 |
|---|
| 2025.12.01 | ₩83,301 | ₩85,071 | ₩82,939 | ₩84,763 | +1.75% | 9.6만 |
|---|
| 2025.11.28 | ₩83,408 | ₩84,910 | ₩83,408 | ₩83,730 | +0.39% | 5.4만 |
|---|
| 2025.11.26 | ₩84,226 | ₩85,259 | ₩84,106 | ₩84,575 | +0.41% | 7.3만 |
|---|
| 2025.11.25 | ₩83,355 | ₩85,245 | ₩83,355 | ₩84,722 | +1.64% | 6.7만 |
|---|
| 2025.11.24 | ₩83,006 | ₩83,475 | ₩82,617 | ₩82,885 | -0.15% | 6.9만 |
|---|
| 2025.11.21 | ₩80,901 | ₩84,186 | ₩80,753 | ₩83,261 | +2.92% | 10.4만 |
|---|
| 2025.11.20 | ₩81,880 | ₩82,416 | ₩80,780 | ₩80,874 | -1.23% | 6.8만 |
|---|
| 2025.11.19 | ₩80,338 | ₩81,357 | ₩80,338 | ₩80,887 | +0.68% | 5.3만 |
|---|
| 2025.11.18 | ₩80,029 | ₩81,115 | ₩80,016 | ₩80,592 | +0.70% | 4.6만 |
|---|
| 2025.11.17 | ₩81,933 | ₩82,872 | ₩79,855 | ₩80,029 | -2.32% | 8.3만 |
|---|
| 2025.11.14 | ₩82,389 | ₩82,537 | ₩80,364 | ₩82,376 | -0.02% | 4.9만 |
|---|
| 2025.11.13 | ₩83,113 | ₩83,583 | ₩81,826 | ₩82,577 | -0.65% | 6만 |
|---|
| 2025.11.12 | ₩82,778 | ₩83,864 | ₩82,456 | ₩82,778 | 0.00% | 4.5만 |
|---|
| 2025.11.11 | ₩82,121 | ₩83,261 | ₩81,209 | ₩82,429 | +0.38% | 6.3만 |
|---|
| 2025.11.10 | ₩81,893 | ₩83,636 | ₩80,941 | ₩82,081 | +0.23% | 5.5만 |
|---|
| 2025.11.07 | ₩81,048 | ₩81,544 | ₩80,565 | ₩81,504 | +0.56% | 6.5만 |
|---|
| 2025.11.06 | ₩81,826 | ₩81,826 | ₩80,860 | ₩81,048 | -0.95% | 4.5만 |
|---|
| 2025.11.05 | ₩80,592 | ₩81,880 | ₩80,592 | ₩81,813 | +1.51% | 8.4만 |
|---|
| 2025.11.04 | ₩79,171 | ₩81,048 | ₩79,171 | ₩80,606 | +1.81% | 8만 |
|---|
| 2025.11.03 | ₩79,654 | ₩80,431 | ₩78,447 | ₩80,284 | +0.79% | 9.2만 |
|---|
| 2025.10.31 | ₩79,305 | ₩80,244 | ₩78,608 | ₩79,707 | +0.51% | 7.3만 |
|---|
| 2025.10.30 | ₩78,822 | ₩80,860 | ₩78,527 | ₩79,868 | +1.33% | 8.6만 |
|---|
| 2025.10.29 | ₩80,928 | ₩81,960 | ₩78,836 | ₩79,238 | -2.09% | 10.7만 |
|---|
| 2025.10.28 | ₩80,110 | ₩82,738 | ₩79,546 | ₩81,330 | +1.52% | 10.1만 |
|---|
| 2025.10.27 | ₩81,813 | ₩81,813 | ₩79,828 | ₩79,841 | -2.41% | 8만 |
|---|
| 2025.10.24 | ₩81,343 | ₩82,912 | ₩79,520 | ₩81,826 | +0.59% | 9.6만 |
|---|
| 2025.10.23 | ₩80,686 | ₩81,169 | ₩78,702 | ₩78,956 | -2.14% | 9.3만 |
|---|
| 2025.10.22 | ₩80,123 | ₩81,518 | ₩79,841 | ₩80,633 | +0.64% | 8.8만 |
|---|
| 2025.10.21 | ₩78,929 | ₩80,230 | ₩78,903 | ₩79,989 | +1.34% | 6.6만 |
|---|
| 2025.10.20 | ₩78,112 | ₩79,466 | ₩77,977 | ₩79,345 | +1.58% | 7.8만 |
|---|
| 2025.10.17 | ₩77,843 | ₩78,849 | ₩77,562 | ₩77,749 | -0.12% | 10.8만 |
|---|
| 2025.10.16 | ₩79,640 | ₩79,640 | ₩76,288 | ₩77,173 | -3.10% | 11.6만 |
|---|
| 2025.10.15 | ₩81,410 | ₩81,410 | ₩79,332 | ₩79,908 | -1.84% | 6.7만 |
|---|
| 2025.10.14 | ₩78,970 | ₩81,263 | ₩78,970 | ₩81,048 | +2.63% | 8만 |
|---|
| 2025.10.13 | ₩78,983 | ₩79,359 | ₩78,407 | ₩79,278 | +0.37% | 6.3만 |
|---|
| 2025.10.10 | ₩80,968 | ₩81,370 | ₩78,152 | ₩78,192 | -3.43% | 9.3만 |
|---|