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 | ₩113,755 | ₩116,397 | ₩112,093 | ₩112,508 | -1.10% | 7.3만 |
| 2026.10.08 | ₩113,192 | ₩115,418 | ₩112,441 | ₩113,997 | +0.71% | 13만 |
| 2026.10.07 | ₩113,661 | ₩116,062 | ₩112,683 | ₩113,232 | -0.38% | 12.7만 |
| 2026.10.06 | ₩116,062 | ₩117,309 | ₩114,855 | ₩115,016 | -0.90% | 9.3만 |
| 2026.10.05 | ₩116,223 | ₩116,705 | ₩115,378 | ₩115,673 | -0.47% | 11.6만 |
| 2026.10.02 | ₩116,183 | ₩117,296 | ₩115,606 | ₩116,464 | +0.24% | 11만 |
| 2026.10.01 | ₩112,937 | ₩115,445 | ₩111,275 | ₩115,244 | +2.04% | 22.2만 |
| 2026.09.30 | ₩114,144 | ₩114,211 | ₩112,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,313 |
| -0.73% |
| 13만 |
| 2026.09.29 | ₩114,694 | ₩115,163 | ₩113,165 | ₩113,863 | -0.72% | 6.9만 |
|---|
| 2026.09.28 | ₩115,445 | ₩115,592 | ₩114,412 | ₩114,694 | -0.65% | 9.4만 |
|---|
| 2026.09.25 | ₩115,297 | ₩115,981 | ₩114,882 | ₩115,445 | +0.13% | 10.5만 |
|---|
| 2026.09.24 | ₩113,648 | ₩114,788 | ₩113,286 | ₩114,533 | +0.78% | 9.3만 |
|---|
| 2026.09.23 | ₩114,238 | ₩114,506 | ₩113,031 | ₩113,152 | -0.95% | 8.5만 |
|---|
| 2026.09.22 | ₩115,633 | ₩115,847 | ₩113,863 | ₩114,466 | -1.01% | 10.7만 |
|---|
| 2026.09.21 | ₩115,244 | ₩115,981 | ₩114,962 | ₩115,069 | -0.15% | 9만 |
|---|
| 2026.09.18 | ₩114,278 | ₩115,660 | ₩113,192 | ₩115,163 | +0.77% | 27.9만 |
|---|
| 2026.09.17 | ₩115,901 | ₩115,981 | ₩114,842 | ₩115,016 | -0.76% | 7.4만 |
|---|
| 2026.09.16 | ₩116,692 | ₩116,933 | ₩113,661 | ₩115,244 | -1.24% | 10.6만 |
|---|
| 2026.09.15 | ₩117,054 | ₩118,194 | ₩115,955 | ₩116,933 | -0.10% | 7.8만 |
|---|
| 2026.09.14 | ₩116,759 | ₩117,658 | ₩116,169 | ₩117,161 | +0.34% | 9만 |
|---|
| 2026.09.11 | ₩117,349 | ₩117,725 | ₩115,324 | ₩116,880 | -0.40% | 8.7만 |
|---|
| 2026.09.10 | ₩115,016 | ₩116,343 | ₩114,520 | ₩116,250 | +1.07% | 8만 |
|---|
| 2026.09.09 | ₩115,378 | ₩115,981 | ₩114,453 | ₩115,217 | -0.14% | 9.8만 |
|---|
| 2026.09.08 | ₩116,638 | ₩116,920 | ₩115,727 | ₩115,981 | -0.56% | 8.2만 |
|---|
| 2026.09.04 | ₩115,499 | ₩117,068 | ₩115,499 | ₩116,974 | +1.28% | 8.3만 |
|---|
| 2026.09.03 | ₩116,129 | ₩116,920 | ₩116,022 | ₩116,196 | +0.06% | 7.3만 |
|---|
| 2026.09.02 | ₩114,426 | ₩116,102 | ₩112,696 | ₩115,418 | +0.87% | 12.5만 |
|---|
| 2026.09.01 | ₩114,573 | ₩115,686 | ₩113,380 | ₩113,849 | -0.63% | 8만 |
|---|
| 2026.08.31 | ₩115,861 | ₩115,968 | ₩114,399 | ₩114,828 | -0.89% | 14.1만 |
|---|
| 2026.08.28 | ₩116,156 | ₩117,175 | ₩115,069 | ₩115,874 | -0.24% | 11.9만 |
|---|
| 2026.08.27 | ₩115,056 | ₩116,343 | ₩114,251 | ₩115,981 | +0.80% | 8.4만 |
|---|
| 2026.08.26 | ₩115,820 | ₩116,303 | ₩115,123 | ₩115,552 | -0.23% | 13만 |
|---|
| 2026.08.25 | ₩115,847 | ₩115,847 | ₩114,627 | ₩115,405 | -0.38% | 11.5만 |
|---|
| 2026.08.24 | ₩115,096 | ₩115,887 | ₩114,466 | ₩115,418 | +0.28% | 7.7만 |
|---|
| 2026.08.21 | ₩116,424 | ₩116,437 | ₩114,547 | ₩115,096 | -1.14% | 14.4만 |
|---|
| 2026.08.20 | ₩114,319 | ₩115,633 | ₩114,158 | ₩115,525 | +1.06% | 7.2만 |
|---|
| 2026.08.19 | ₩117,765 | ₩118,181 | ₩114,788 | ₩114,935 | -2.40% | 10.1만 |
|---|
| 2026.08.18 | ₩118,127 | ₩118,462 | ₩116,692 | ₩117,644 | -0.41% | 9.9만 |
|---|
| 2026.08.17 | ₩118,489 | ₩119,267 | ₩117,778 | ₩117,872 | -0.52% | 9.9만 |
|---|
| 2026.08.14 | ₩118,851 | ₩119,602 | ₩115,700 | ₩118,811 | -0.03% | 13.6만 |
|---|
| 2026.08.13 | ₩119,495 | ₩119,977 | ₩118,489 | ₩118,851 | -0.54% | 13.2만 |
|---|
| 2026.08.12 | ₩118,114 | ₩119,629 | ₩118,114 | ₩118,690 | +0.49% | 14.4만 |
|---|
| 2026.08.11 | ₩116,759 | ₩118,382 | ₩116,759 | ₩118,114 | +1.16% | 7.6만 |
|---|
| 2026.08.10 | ₩117,376 | ₩118,006 | ₩116,303 | ₩117,108 | -0.23% | 12.6만 |
|---|
| 2026.08.07 | ₩119,669 | ₩119,669 | ₩117,537 | ₩118,020 | -1.38% | 20.4만 |
|---|
| 2026.08.06 | ₩121,359 | ₩121,721 | ₩119,589 | ₩119,803 | -1.28% | 12.7만 |
|---|
| 2026.08.05 | ₩122,163 | ₩122,351 | ₩120,366 | ₩120,675 | -1.22% | 8.7만 |
|---|
| 2026.08.04 | ₩120,568 | ₩122,351 | ₩120,272 | ₩121,788 | +1.01% | 15.6만 |
|---|
| 2026.08.03 | ₩121,667 | ₩122,431 | ₩120,889 | ₩121,372 | -0.24% | 14.6만 |
|---|
| 2026.07.31 | ₩120,165 | ₩120,809 | ₩119,159 | ₩120,340 | +0.15% | 10.5만 |
|---|
| 2026.07.30 | ₩121,292 | ₩122,499 | ₩120,219 | ₩120,340 | -0.78% | 18.5만 |
|---|
| 2026.07.29 | ₩121,104 | ₩122,646 | ₩119,280 | ₩121,090 | -0.01% | 14.1만 |
|---|
| 2026.07.28 | ₩117,819 | ₩122,458 | ₩116,907 | ₩121,520 | +3.14% | 20.1만 |
|---|
| 2026.07.27 | ₩115,123 | ₩117,778 | ₩115,123 | ₩116,384 | +1.09% | 18만 |
|---|
| 2026.07.24 | ₩115,083 | ₩116,397 | ₩112,656 | ₩115,110 | +0.02% | 20.1만 |
|---|
| 2026.07.23 | ₩109,826 | ₩111,878 | ₩109,370 | ₩111,543 | +1.56% | 19.1만 |
|---|
| 2026.07.22 | ₩111,355 | ₩112,213 | ₩110,443 | ₩111,087 | -0.24% | 10.9만 |
|---|
| 2026.07.21 | ₩111,449 | ₩112,280 | ₩111,020 | ₩111,771 | +0.29% | 13.4만 |
|---|
| 2026.07.20 | ₩112,146 | ₩112,414 | ₩111,234 | ₩111,878 | -0.24% | 14.3만 |
|---|
| 2026.07.17 | ₩112,857 | ₩113,661 | ₩111,328 | ₩111,945 | -0.81% | 11.6만 |
|---|
| 2026.07.16 | ₩110,255 | ₩114,064 | ₩110,255 | ₩113,782 | +3.20% | 11.1만 |
|---|
| 2026.07.15 | ₩109,451 | ₩111,409 | ₩109,169 | ₩110,269 | +0.75% | 10.8만 |
|---|
| 2026.07.14 | ₩109,612 | ₩110,322 | ₩107,788 | ₩109,290 | -0.29% | 11.2만 |
|---|
| 2026.07.13 | ₩109,397 | ₩110,255 | ₩109,209 | ₩109,612 | +0.20% | 10.4만 |
|---|
| 2026.07.10 | ₩108,593 | ₩109,598 | ₩108,365 | ₩109,209 | +0.57% | 7.1만 |
|---|
| 2026.07.09 | ₩107,962 | ₩109,679 | ₩107,587 | ₩108,821 | +0.79% | 12.3만 |
|---|
| 2026.07.08 | ₩109,209 | ₩110,483 | ₩107,480 | ₩107,962 | -1.14% | 16.5만 |
|---|
| 2026.07.07 | ₩111,100 | ₩111,958 | ₩109,451 | ₩109,571 | -1.38% | 14.4만 |
|---|
| 2026.07.06 | ₩110,255 | ₩111,368 | ₩109,089 | ₩110,430 | +0.16% | 12.3만 |
|---|
| 2026.07.02 | ₩111,945 | ₩112,481 | ₩109,625 | ₩110,081 | -1.67% | 9.3만 |
|---|
| 2026.07.01 | ₩109,639 | ₩112,052 | ₩107,278 | ₩111,717 | +1.90% | 16.6만 |
|---|
| 2026.06.30 | ₩109,893 | ₩110,094 | ₩108,646 | ₩109,397 | -0.45% | 12.7만 |
|---|
| 2026.06.29 | ₩109,424 | ₩112,508 | ₩107,935 | ₩109,893 | +0.43% | 16.8만 |
|---|
| 2026.06.26 | ₩109,491 | ₩111,288 | ₩108,566 | ₩109,907 | +0.38% | 52.1만 |
|---|
| 2026.06.25 | ₩108,311 | ₩109,545 | ₩107,775 | ₩108,874 | +0.52% | 16.6만 |
|---|
| 2026.06.24 | ₩106,393 | ₩108,056 | ₩105,763 | ₩107,640 | +1.17% | 17.4만 |
|---|
| 2026.06.23 | ₩104,637 | ₩106,085 | ₩104,342 | ₩105,857 | +1.17% | 11.3만 |
|---|
| 2026.06.22 | ₩103,282 | ₩105,052 | ₩103,162 | ₩104,355 | +1.04% | 11.6만 |
|---|
| 2026.06.18 | ₩103,631 | ₩104,127 | ₩102,732 | ₩103,135 | -0.48% | 26.8만 |
|---|
| 2026.06.17 | ₩103,765 | ₩105,307 | ₩101,593 | ₩102,572 | -1.15% | 15만 |
|---|
| 2026.06.16 | ₩104,315 | ₩116,183 | ₩103,644 | ₩104,141 | -0.17% | 11.4만 |
|---|
| 2026.06.15 | ₩105,522 | ₩106,045 | ₩103,537 | ₩103,792 | -1.64% | 12.7만 |
|---|
| 2026.06.12 | ₩104,838 | ₩105,669 | ₩104,757 | ₩105,294 | +0.43% | 11.9만 |
|---|
| 2026.06.11 | ₩104,596 | ₩105,307 | ₩103,255 | ₩104,368 | -0.22% | 9.1만 |
|---|
| 2026.06.10 | ₩103,550 | ₩104,583 | ₩103,550 | ₩104,033 | +0.47% | 11.4만 |
|---|
| 2026.06.09 | ₩102,545 | ₩104,731 | ₩102,545 | ₩102,853 | +0.30% | 13.9만 |
|---|
| 2026.06.08 | ₩101,378 | ₩102,505 | ₩101,244 | ₩101,847 | +0.46% | 10.7만 |
|---|
| 2026.06.05 | ₩100,104 | ₩102,183 | ₩100,104 | ₩101,043 | +0.94% | 14.5만 |
|---|
| 2026.06.04 | ₩98,562 | ₩100,426 | ₩98,562 | ₩100,104 | +1.56% | 13.1만 |
|---|
| 2026.06.03 | ₩99,045 | ₩99,447 | ₩97,181 | ₩97,543 | -1.52% | 15.7만 |
|---|
| 2026.06.02 | ₩97,355 | ₩99,836 | ₩97,355 | ₩99,581 | +2.29% | 10만 |
|---|
| 2026.06.01 | ₩98,227 | ₩99,018 | ₩97,141 | ₩97,798 | -0.44% | 10만 |
|---|
| 2026.05.29 | ₩98,415 | ₩99,326 | ₩97,892 | ₩98,991 | +0.59% | 8.8만 |
|---|
| 2026.05.28 | ₩98,468 | ₩99,340 | ₩96,805 | ₩98,642 | +0.18% | 12.8만 |
|---|
| 2026.05.27 | ₩99,809 | ₩100,667 | ₩98,589 | ₩98,830 | -0.98% | 15.9만 |
|---|
| 2026.05.26 | ₩99,393 | ₩100,506 | ₩97,838 | ₩99,796 | +0.40% | 12.4만 |
|---|
| 2026.05.22 | ₩99,219 | ₩101,914 | ₩98,482 | ₩99,165 | -0.05% | 10만 |
|---|
| 2026.05.21 | ₩97,838 | ₩99,420 | ₩96,256 | ₩99,085 | +1.27% | 13.3만 |
|---|
| 2026.05.20 | ₩97,181 | ₩99,152 | ₩96,832 | ₩98,535 | +1.39% | 13.6만 |
|---|
| 2026.05.19 | ₩96,711 | ₩97,436 | ₩95,867 | ₩97,087 | +0.39% | 8.9만 |
|---|
| 2026.05.18 | ₩96,028 | ₩97,355 | ₩96,014 | ₩96,819 | +0.82% | 9.5만 |
|---|
| 2026.05.15 | ₩96,256 | ₩96,256 | ₩94,754 | ₩95,531 | -0.75% | 11.5만 |
|---|
| 2026.05.14 | ₩96,497 | ₩97,650 | ₩96,148 | ₩96,309 | -0.19% | 9.8만 |
|---|
| 2026.05.13 | ₩96,819 | ₩96,859 | ₩95,317 | ₩95,974 | -0.87% | 11.9만 |
|---|
| 2026.05.12 | ₩97,060 | ₩97,315 | ₩94,874 | ₩96,953 | -0.11% | 11만 |
|---|
| 2026.05.11 | ₩99,286 | ₩99,380 | ₩97,006 | ₩97,449 | -1.85% | 14.6만 |
|---|
| 2026.05.08 | ₩98,602 | ₩99,353 | ₩98,240 | ₩98,964 | +0.37% | 7.3만 |
|---|
| 2026.05.07 | ₩99,353 | ₩100,104 | ₩98,347 | ₩98,777 | -0.58% | 11만 |
|---|
| 2026.05.06 | ₩99,393 | ₩99,970 | ₩97,395 | ₩98,991 | -0.40% | 7.9만 |
|---|
| 2026.05.05 | ₩97,677 | ₩99,125 | ₩96,846 | ₩98,683 | +1.03% | 7.8만 |
|---|
| 2026.05.04 | ₩98,669 | ₩99,809 | ₩97,315 | ₩97,972 | -0.71% | 11.4만 |
|---|
| 2026.05.01 | ₩98,629 | ₩99,930 | ₩97,033 | ₩99,045 | +0.42% | 11만 |
|---|
| 2026.04.30 | ₩96,618 | ₩98,870 | ₩96,618 | ₩98,602 | +2.05% | 11.4만 |
|---|
| 2026.04.29 | ₩99,206 | ₩99,380 | ₩96,832 | ₩97,355 | -1.87% | 14.7만 |
|---|
| 2026.04.28 | ₩99,353 | ₩100,801 | ₩99,259 | ₩99,742 | +0.39% | 11.9만 |
|---|
| 2026.04.27 | ₩98,415 | ₩100,024 | ₩97,959 | ₩98,964 | +0.56% | 13.3만 |
|---|
| 2026.04.24 | ₩99,300 | ₩102,505 | ₩97,261 | ₩98,039 | -1.27% | 21.1만 |
|---|
| 2026.04.23 | ₩98,656 | ₩99,568 | ₩98,508 | ₩99,098 | +0.45% | 11.1만 |
|---|
| 2026.04.22 | ₩97,999 | ₩99,165 | ₩96,926 | ₩98,160 | +0.16% | 14.6만 |
|---|
| 2026.04.21 | ₩100,359 | ₩100,882 | ₩97,811 | ₩97,838 | -2.51% | 11.9만 |
|---|
| 2026.04.20 | ₩99,849 | ₩101,432 | ₩99,460 | ₩100,252 | +0.40% | 13.5만 |
|---|
| 2026.04.17 | ₩97,945 | ₩101,150 | ₩97,945 | ₩100,104 | +2.20% | 19.2만 |
|---|
| 2026.04.16 | ₩98,441 | ₩99,179 | ₩97,221 | ₩97,275 | -1.19% | 17.6만 |
|---|
| 2026.04.15 | ₩99,407 | ₩99,474 | ₩97,985 | ₩98,951 | -0.46% | 13.2만 |
|---|
| 2026.04.14 | ₩98,938 | ₩100,252 | ₩97,905 | ₩99,568 | +0.64% | 12.5만 |
|---|
| 2026.04.13 | ₩98,857 | ₩99,340 | ₩98,307 | ₩99,139 | +0.28% | 15.6만 |
|---|
| 2026.04.10 | ₩99,528 | ₩99,528 | ₩97,811 | ₩99,072 | -0.46% | 20.4만 |
|---|
| 2026.04.09 | ₩97,570 | ₩100,788 | ₩97,570 | ₩99,782 | +2.27% | 23만 |
|---|
| 2026.04.08 | ₩97,583 | ₩99,112 | ₩97,275 | ₩98,200 | +0.63% | 21.5만 |
|---|
| 2026.04.07 | ₩95,719 | ₩96,698 | ₩95,317 | ₩96,390 | +0.70% | 12.1만 |
|---|
| 2026.04.06 | ₩94,713 | ₩96,296 | ₩94,418 | ₩95,920 | +1.27% | 13.1만 |
|---|
| 2026.04.02 | ₩93,641 | ₩95,062 | ₩92,876 | ₩94,780 | +1.22% | 15만 |
|---|
| 2026.04.01 | ₩92,930 | ₩95,008 | ₩92,930 | ₩94,244 | +1.41% | 12.6만 |
|---|
| 2026.03.31 | ₩93,064 | ₩93,386 | ₩92,139 | ₩92,809 | -0.27% | 15.5만 |
|---|
| 2026.03.30 | ₩91,897 | ₩93,627 | ₩91,643 | ₩91,951 | +0.06% | 13.2만 |
|---|
| 2026.03.27 | ₩91,508 | ₩92,179 | ₩91,039 | ₩91,441 | -0.07% | 12만 |
|---|
| 2026.03.26 | ₩89,953 | ₩91,844 | ₩88,827 | ₩91,830 | +2.09% | 11.3만 |
|---|
| 2026.03.25 | ₩92,273 | ₩92,353 | ₩90,476 | ₩91,254 | -1.10% | 10.6만 |
|---|
| 2026.03.24 | ₩90,503 | ₩92,890 | ₩90,302 | ₩91,710 | +1.33% | 22.4만 |
|---|
| 2026.03.23 | ₩90,704 | ₩92,689 | ₩89,577 | ₩91,321 | +0.68% | 23.5만 |
|---|
| 2026.03.20 | ₩89,658 | ₩90,020 | ₩88,518 | ₩88,773 | -0.99% | 49.2만 |
|---|
| 2026.03.19 | ₩87,995 | ₩90,355 | ₩87,499 | ₩89,618 | +1.84% | 17.9만 |
|---|
| 2026.03.18 | ₩89,403 | ₩89,712 | ₩88,035 | ₩88,666 | -0.82% | 13.6만 |
|---|
| 2026.03.17 | ₩91,535 | ₩91,991 | ₩89,470 | ₩89,953 | -1.73% | 16.2만 |
|---|
| 2026.03.16 | ₩91,294 | ₩92,273 | ₩90,985 | ₩91,012 | -0.31% | 14만 |
|---|
| 2026.03.13 | ₩91,281 | ₩92,085 | ₩89,886 | ₩90,892 | -0.43% | 13.3만 |
|---|
| 2026.03.12 | ₩88,853 | ₩91,066 | ₩88,853 | ₩90,959 | +2.37% | 16.2만 |
|---|
| 2026.03.11 | ₩90,261 | ₩90,758 | ₩89,537 | ₩90,463 | +0.22% | 15.2만 |
|---|
| 2026.03.10 | ₩89,698 | ₩92,072 | ₩89,497 | ₩90,476 | +0.87% | 20.8만 |
|---|
| 2026.03.09 | ₩89,215 | ₩90,556 | ₩87,325 | ₩90,235 | +1.14% | 18.4만 |
|---|
| 2026.03.06 | ₩89,497 | ₩90,570 | ₩88,250 | ₩90,436 | +1.05% | 12.5만 |
|---|
| 2026.03.05 | ₩91,173 | ₩92,072 | ₩90,208 | ₩91,267 | +0.10% | 13.6만 |
|---|
| 2026.03.04 | ₩91,897 | ₩92,809 | ₩91,187 | ₩92,058 | +0.18% | 10만 |
|---|
| 2026.03.03 | ₩89,524 | ₩96,148 | ₩88,746 | ₩91,240 | +1.92% | 9만 |
|---|
| 2026.03.02 | ₩88,813 | ₩92,166 | ₩87,861 | ₩90,945 | +2.40% | 12.1만 |
|---|
| 2026.02.27 | ₩91,750 | ₩91,750 | ₩89,417 | ₩89,859 | -2.06% | 19만 |
|---|
| 2026.02.26 | ₩93,466 | ₩94,311 | ₩91,938 | ₩93,010 | -0.49% | 15.4만 |
|---|
| 2026.02.25 | ₩92,099 | ₩92,984 | ₩91,334 | ₩92,943 | +0.92% | 6.7만 |
|---|
| 2026.02.24 | ₩91,508 | ₩91,562 | ₩90,328 | ₩91,441 | -0.07% | 9만 |
|---|
| 2026.02.23 | ₩94,660 | ₩94,767 | ₩90,677 | ₩91,187 | -3.67% | 10.8만 |
|---|
| 2026.02.20 | ₩93,869 | ₩94,915 | ₩92,782 | ₩94,660 | +0.84% | 10.3만 |
|---|
| 2026.02.19 | ₩94,164 | ₩95,008 | ₩92,890 | ₩93,869 | -0.31% | 9.6만 |
|---|
| 2026.02.18 | ₩94,821 | ₩96,524 | ₩94,432 | ₩94,646 | -0.18% | 16.5만 |
|---|
| 2026.02.17 | ₩94,646 | ₩96,309 | ₩94,257 | ₩95,344 | +0.74% | 10.9만 |
|---|
| 2026.02.13 | ₩93,654 | ₩94,834 | ₩91,803 | ₩94,499 | +0.90% | 12.7만 |
|---|
| 2026.02.12 | ₩92,796 | ₩93,882 | ₩91,388 | ₩93,802 | +1.08% | 12만 |
|---|
| 2026.02.11 | ₩93,600 | ₩94,499 | ₩91,844 | ₩92,246 | -1.45% | 5.2만 |
|---|
| 2026.02.10 | ₩94,003 | ₩94,928 | ₩92,541 | ₩93,238 | -0.81% | 10.9만 |
|---|
| 2026.02.09 | ₩94,472 | ₩95,102 | ₩93,547 | ₩93,989 | -0.51% | 6.1만 |
|---|
| 2026.02.06 | ₩94,365 | ₩95,210 | ₩93,721 | ₩94,472 | +0.11% | 9.1만 |
|---|
| 2026.02.05 | ₩93,426 | ₩94,418 | ₩92,648 | ₩93,641 | +0.23% | 8.4만 |
|---|
| 2026.02.04 | ₩92,635 | ₩93,788 | ₩90,382 | ₩93,319 | +0.74% | 11.5만 |
|---|
| 2026.02.03 | ₩91,374 | ₩93,292 | ₩90,650 | ₩92,058 | +0.75% | 12.3만 |
|---|
| 2026.02.02 | ₩90,583 | ₩92,541 | ₩90,583 | ₩91,817 | +1.36% | 11만 |
|---|
| 2026.01.30 | ₩87,861 | ₩90,825 | ₩87,378 | ₩90,288 | +2.76% | 15.9만 |
|---|
| 2026.01.29 | ₩87,459 | ₩88,545 | ₩87,177 | ₩88,384 | +1.06% | 16.9만 |
|---|
| 2026.01.28 | ₩89,202 | ₩89,712 | ₩87,191 | ₩87,338 | -2.09% | 9.7만 |
|---|
| 2026.01.27 | ₩89,752 | ₩90,677 | ₩88,880 | ₩89,470 | -0.31% | 11만 |
|---|
| 2026.01.26 | ₩89,242 | ₩90,463 | ₩88,652 | ₩89,832 | +0.66% | 14.8만 |
|---|
| 2026.01.23 | ₩90,851 | ₩92,917 | ₩87,861 | ₩88,706 | -2.36% | 13.3만 |
|---|
| 2026.01.22 | ₩90,650 | ₩92,045 | ₩89,189 | ₩90,543 | -0.12% | 7.4만 |
|---|
| 2026.01.21 | ₩87,365 | ₩90,463 | ₩87,365 | ₩90,382 | +3.45% | 14.6만 |
|---|
| 2026.01.20 | ₩85,568 | ₩87,566 | ₩85,501 | ₩87,432 | +2.18% | 19.6만 |
|---|
| 2026.01.16 | ₩87,526 | ₩87,821 | ₩86,520 | ₩86,761 | -0.87% | 10.3만 |
|---|
| 2026.01.15 | ₩85,917 | ₩87,941 | ₩85,903 | ₩87,660 | +2.03% | 11.6만 |
|---|
| 2026.01.14 | ₩85,206 | ₩86,145 | ₩84,790 | ₩86,131 | +1.09% | 11.1만 |
|---|
| 2026.01.13 | ₩85,233 | ₩85,514 | ₩84,428 | ₩85,058 | -0.20% | 6.6만 |
|---|
| 2026.01.12 | ₩85,085 | ₩85,809 | ₩84,495 | ₩85,166 | +0.09% | 7.9만 |
|---|
| 2026.01.09 | ₩86,493 | ₩87,633 | ₩85,487 | ₩85,501 | -1.15% | 9.1만 |
|---|
| 2026.01.08 | ₩84,401 | ₩87,378 | ₩84,401 | ₩86,788 | +2.83% | 8.2만 |
|---|
| 2026.01.07 | ₩85,139 | ₩85,702 | ₩83,261 | ₩84,911 | -0.27% | 8.9만 |
|---|
| 2026.01.06 | ₩84,737 | ₩85,367 | ₩83,007 | ₩85,233 | +0.59% | 11.1만 |
|---|
| 2026.01.05 | ₩83,570 | ₩86,091 | ₩80,861 | ₩85,179 | +1.93% | 15.2만 |
|---|
| 2026.01.02 | ₩83,986 | ₩84,200 | ₩83,020 | ₩83,758 | -0.27% | 7.8만 |
|---|
| 2025.12.31 | ₩85,528 | ₩85,528 | ₩82,631 | ₩83,798 | -2.02% | 9.1만 |
|---|
| 2025.12.30 | ₩85,018 | ₩85,166 | ₩84,133 | ₩84,307 | -0.84% | 6.5만 |
|---|
| 2025.12.29 | ₩85,984 | ₩85,984 | ₩84,978 | ₩85,099 | -1.03% | 6.3만 |
|---|
| 2025.12.26 | ₩86,185 | ₩86,761 | ₩85,461 | ₩85,782 | -0.47% | 5.5만 |
|---|
| 2025.12.24 | ₩86,292 | ₩88,035 | ₩85,702 | ₩86,252 | -0.05% | 5.3만 |
|---|
| 2025.12.23 | ₩86,614 | ₩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 | ₩89,524 | ₩86,802 | ₩87,807 | -1.61% | 23만 |
|---|
| 2025.12.18 | ₩89,095 | ₩89,980 | ₩89,095 | ₩89,618 | +0.59% | 9.8만 |
|---|
| 2025.12.17 | ₩88,545 | ₩89,564 | ₩88,223 | ₩88,773 | +0.26% | 10.5만 |
|---|
| 2025.12.16 | ₩89,095 | ₩89,631 | ₩87,727 | ₩88,733 | -0.41% | 11.5만 |
|---|
| 2025.12.15 | ₩88,894 | ₩90,369 | ₩88,531 | ₩88,853 | -0.05% | 10.2만 |
|---|
| 2025.12.12 | ₩88,679 | ₩89,162 | ₩86,802 | ₩88,263 | -0.47% | 8만 |
|---|
| 2025.12.11 | ₩88,639 | ₩89,846 | ₩88,035 | ₩88,277 | -0.41% | 13.4만 |
|---|
| 2025.12.10 | ₩85,957 | ₩89,054 | ₩85,957 | ₩88,853 | +3.37% | 14.3만 |
|---|
| 2025.12.09 | ₩86,171 | ₩87,043 | ₩84,388 | ₩85,957 | -0.25% | 6.1만 |
|---|
| 2025.12.08 | ₩85,876 | ₩87,633 | ₩84,669 | ₩85,970 | +0.11% | 10.7만 |
|---|
| 2025.12.05 | ₩85,796 | ₩86,131 | ₩85,072 | ₩85,380 | -0.48% | 4.3만 |
|---|
| 2025.12.04 | ₩86,708 | ₩86,708 | ₩85,139 | ₩85,769 | -1.08% | 7.9만 |
|---|
| 2025.12.03 | ₩85,648 | ₩86,668 | ₩84,911 | ₩86,373 | +0.85% | 8.9만 |
|---|
| 2025.12.02 | ₩85,313 | ₩85,863 | ₩84,200 | ₩85,313 | 0.00% | 13.4만 |
|---|
| 2025.12.01 | ₩83,302 | ₩85,072 | ₩82,940 | ₩84,763 | +1.75% | 9.6만 |
|---|
| 2025.11.28 | ₩83,409 | ₩84,911 | ₩83,409 | ₩83,731 | +0.39% | 5.4만 |
|---|
| 2025.11.26 | ₩84,227 | ₩85,260 | ₩84,106 | ₩84,576 | +0.41% | 7.3만 |
|---|
| 2025.11.25 | ₩83,355 | ₩85,246 | ₩83,355 | ₩84,723 | +1.64% | 6.7만 |
|---|
| 2025.11.24 | ₩83,007 | ₩83,476 | ₩82,618 | ₩82,886 | -0.15% | 6.9만 |
|---|
| 2025.11.21 | ₩80,901 | ₩84,187 | ₩80,754 | ₩83,261 | +2.92% | 10.4만 |
|---|
| 2025.11.20 | ₩81,880 | ₩82,417 | ₩80,781 | ₩80,875 | -1.23% | 6.8만 |
|---|
| 2025.11.19 | ₩80,338 | ₩81,357 | ₩80,338 | ₩80,888 | +0.68% | 5.3만 |
|---|
| 2025.11.18 | ₩80,030 | ₩81,116 | ₩80,016 | ₩80,593 | +0.70% | 4.6만 |
|---|
| 2025.11.17 | ₩81,934 | ₩82,873 | ₩79,855 | ₩80,030 | -2.32% | 8.3만 |
|---|
| 2025.11.14 | ₩82,390 | ₩82,537 | ₩80,365 | ₩82,376 | -0.02% | 4.9만 |
|---|
| 2025.11.13 | ₩83,114 | ₩83,583 | ₩81,827 | ₩82,578 | -0.65% | 6만 |
|---|
| 2025.11.12 | ₩82,779 | ₩83,865 | ₩82,457 | ₩82,779 | 0.00% | 4.5만 |
|---|
| 2025.11.11 | ₩82,122 | ₩83,261 | ₩81,210 | ₩82,430 | +0.38% | 6.3만 |
|---|
| 2025.11.10 | ₩81,894 | ₩83,637 | ₩80,942 | ₩82,081 | +0.23% | 5.5만 |
|---|
| 2025.11.07 | ₩81,049 | ₩81,545 | ₩80,566 | ₩81,505 | +0.56% | 6.5만 |
|---|
| 2025.11.06 | ₩81,827 | ₩81,827 | ₩80,861 | ₩81,049 | -0.95% | 4.5만 |
|---|
| 2025.11.05 | ₩80,593 | ₩81,880 | ₩80,593 | ₩81,813 | +1.51% | 8.4만 |
|---|
| 2025.11.04 | ₩79,171 | ₩81,049 | ₩79,171 | ₩80,606 | +1.81% | 8만 |
|---|
| 2025.11.03 | ₩79,654 | ₩80,432 | ₩78,447 | ₩80,284 | +0.79% | 9.2만 |
|---|
| 2025.10.31 | ₩79,306 | ₩80,244 | ₩78,608 | ₩79,708 | +0.51% | 7.3만 |
|---|
| 2025.10.30 | ₩78,823 | ₩80,861 | ₩78,528 | ₩79,869 | +1.33% | 8.6만 |
|---|
| 2025.10.29 | ₩80,928 | ₩81,961 | ₩78,836 | ₩79,239 | -2.09% | 10.7만 |
|---|
| 2025.10.28 | ₩80,110 | ₩82,738 | ₩79,547 | ₩81,330 | +1.52% | 10.1만 |
|---|
| 2025.10.27 | ₩81,813 | ₩81,813 | ₩79,829 | ₩79,842 | -2.41% | 8만 |
|---|
| 2025.10.24 | ₩81,344 | ₩82,913 | ₩79,520 | ₩81,827 | +0.59% | 9.6만 |
|---|
| 2025.10.23 | ₩80,687 | ₩81,170 | ₩78,702 | ₩78,957 | -2.14% | 9.3만 |
|---|
| 2025.10.22 | ₩80,124 | ₩81,518 | ₩79,842 | ₩80,633 | +0.64% | 8.8만 |
|---|
| 2025.10.21 | ₩78,930 | ₩80,231 | ₩78,903 | ₩79,989 | +1.34% | 6.6만 |
|---|
| 2025.10.20 | ₩78,112 | ₩79,466 | ₩77,978 | ₩79,346 | +1.58% | 7.8만 |
|---|
| 2025.10.17 | ₩77,844 | ₩78,850 | ₩77,562 | ₩77,750 | -0.12% | 10.8만 |
|---|
| 2025.10.16 | ₩79,641 | ₩79,641 | ₩76,288 | ₩77,173 | -3.10% | 11.6만 |
|---|
| 2025.10.15 | ₩81,411 | ₩81,411 | ₩79,332 | ₩79,909 | -1.84% | 6.7만 |
|---|
| 2025.10.14 | ₩78,970 | ₩81,263 | ₩78,970 | ₩81,049 | +2.63% | 8만 |
|---|
| 2025.10.13 | ₩78,984 | ₩79,359 | ₩78,407 | ₩79,279 | +0.37% | 6.3만 |
|---|
| 2025.10.10 | ₩80,968 | ₩81,371 | ₩78,152 | ₩78,193 | -3.43% | 9.3만 |
|---|