시장 데이터를 불러오는 중
전체 종목
SouthState Bank Corporation Common Stock 과거 주가
SouthState Bank Corporation Common Stock · SSB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SouthState Bank Corporation Common Stock · SSB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩133,581 | ₩134,409 | ₩132,646 | ₩133,875 | +0.22% | 78.2만 |
| 2026.10.08 | ₩131,151 | ₩134,649 | ₩131,151 | ₩134,302 | +2.40% | 88.2만 |
| 2026.10.07 | ₩133,488 | ₩133,875 | ₩131,484 | ₩132,085 | -1.05% | 94.1만 |
| 2026.10.06 | ₩135,771 | ₩135,985 | ₩134,316 | ₩134,810 | -0.71% | 43.3만 |
| 2026.10.05 | ₩136,359 | ₩136,359 | ₩134,462 | ₩135,050 | -0.96% | 63.3만 |
| 2026.10.02 | ₩135,237 | ₩137,093 | ₩135,050 | ₩136,092 | +0.63% | 60.4만 |
| 2026.10.01 | ₩132,005 | ₩134,676 | ₩130,323 | ₩134,356 | +1.78% | 85.3만 |
| 2026.09.30 | ₩134,142 | ₩134,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,953 |
| -0.89% |
| 86만 |
| 2026.09.29 | ₩135,784 | ₩136,399 | ₩132,860 | ₩133,661 | -1.56% | 62.2만 |
|---|
| 2026.09.28 | ₩136,506 | ₩136,960 | ₩135,544 | ₩135,798 | -0.52% | 54.3만 |
|---|
| 2026.09.25 | ₩136,839 | ₩137,948 | ₩136,158 | ₩136,826 | -0.01% | 75.4만 |
|---|
| 2026.09.24 | ₩136,239 | ₩137,000 | ₩135,638 | ₩136,078 | -0.12% | 75.4만 |
|---|
| 2026.09.23 | ₩136,332 | ₩137,507 | ₩135,704 | ₩135,704 | -0.46% | 52.9만 |
|---|
| 2026.09.22 | ₩138,522 | ₩139,176 | ₩136,679 | ₩136,706 | -1.31% | 66.4만 |
|---|
| 2026.09.21 | ₩138,816 | ₩139,323 | ₩137,654 | ₩137,694 | -0.81% | 43.3만 |
|---|
| 2026.09.18 | ₩137,494 | ₩138,375 | ₩136,893 | ₩138,135 | +0.47% | 142.5만 |
|---|
| 2026.09.17 | ₩140,178 | ₩141,821 | ₩138,335 | ₩138,442 | -1.24% | 54.9만 |
|---|
| 2026.09.16 | ₩141,246 | ₩142,488 | ₩136,212 | ₩138,696 | -1.81% | 84.9만 |
|---|
| 2026.09.15 | ₩141,660 | ₩142,835 | ₩141,046 | ₩141,206 | -0.32% | 48.5만 |
|---|
| 2026.09.14 | ₩141,513 | ₩143,223 | ₩141,300 | ₩141,700 | +0.13% | 48만 |
|---|
| 2026.09.11 | ₩142,889 | ₩142,889 | ₩140,004 | ₩141,527 | -0.95% | 47만 |
|---|
| 2026.09.10 | ₩140,605 | ₩141,500 | ₩139,550 | ₩141,340 | +0.52% | 47.6만 |
|---|
| 2026.09.09 | ₩141,674 | ₩142,822 | ₩140,445 | ₩140,685 | -0.70% | 47.2만 |
|---|
| 2026.09.08 | ₩144,077 | ₩144,451 | ₩142,181 | ₩142,381 | -1.18% | 76.5만 |
|---|
| 2026.09.04 | ₩142,261 | ₩144,665 | ₩142,181 | ₩144,198 | +1.36% | 41.1만 |
|---|
| 2026.09.03 | ₩142,769 | ₩144,758 | ₩142,528 | ₩143,036 | +0.19% | 46.7만 |
|---|
| 2026.09.02 | ₩139,964 | ₩143,356 | ₩139,964 | ₩141,941 | +1.41% | 107.3만 |
|---|
| 2026.09.01 | ₩139,537 | ₩140,899 | ₩138,549 | ₩138,869 | -0.48% | 110.8만 |
|---|
| 2026.08.31 | ₩141,286 | ₩141,780 | ₩139,764 | ₩140,071 | -0.86% | 61만 |
|---|
| 2026.08.28 | ₩142,435 | ₩142,755 | ₩140,979 | ₩141,527 | -0.64% | 80.6만 |
|---|
| 2026.08.27 | ₩140,539 | ₩142,034 | ₩140,218 | ₩141,620 | +0.77% | 46.9만 |
|---|
| 2026.08.26 | ₩142,007 | ₩143,356 | ₩141,594 | ₩142,034 | +0.02% | 47.2만 |
|---|
| 2026.08.25 | ₩142,929 | ₩142,942 | ₩140,779 | ₩141,714 | -0.85% | 50.1만 |
|---|
| 2026.08.24 | ₩142,421 | ₩144,331 | ₩142,221 | ₩142,769 | +0.24% | 110.4만 |
|---|
| 2026.08.21 | ₩142,168 | ₩143,610 | ₩141,300 | ₩142,702 | +0.38% | 57.7만 |
|---|
| 2026.08.20 | ₩142,355 | ₩143,036 | ₩141,193 | ₩141,260 | -0.77% | 45.7만 |
|---|
| 2026.08.19 | ₩147,670 | ₩147,670 | ₩142,742 | ₩143,009 | -3.16% | 56.3만 |
|---|
| 2026.08.18 | ₩148,578 | ₩148,631 | ₩146,561 | ₩147,015 | -1.05% | 74.1만 |
|---|
| 2026.08.17 | ₩148,364 | ₩149,833 | ₩147,950 | ₩147,990 | -0.25% | 68.3만 |
|---|
| 2026.08.14 | ₩147,496 | ₩149,285 | ₩146,401 | ₩149,018 | +1.03% | 41.5만 |
|---|
| 2026.08.13 | ₩148,231 | ₩149,219 | ₩147,817 | ₩148,110 | -0.08% | 102.1만 |
|---|
| 2026.08.12 | ₩147,216 | ₩147,977 | ₩146,107 | ₩147,376 | +0.11% | 113.7만 |
|---|
| 2026.08.11 | ₩144,598 | ₩147,429 | ₩144,598 | ₩147,403 | +1.94% | 89.7만 |
|---|
| 2026.08.10 | ₩143,797 | ₩145,092 | ₩143,530 | ₩144,972 | +0.82% | 85.1만 |
|---|
| 2026.08.07 | ₩143,850 | ₩145,186 | ₩141,994 | ₩144,385 | +0.37% | 81만 |
|---|
| 2026.08.06 | ₩146,775 | ₩147,269 | ₩144,772 | ₩144,959 | -1.24% | 142.1만 |
|---|
| 2026.08.05 | ₩146,628 | ₩147,523 | ₩145,159 | ₩145,813 | -0.56% | 106.1만 |
|---|
| 2026.08.04 | ₩143,396 | ₩146,628 | ₩142,221 | ₩146,134 | +1.91% | 99.5만 |
|---|
| 2026.08.03 | ₩139,243 | ₩144,371 | ₩139,243 | ₩144,024 | +3.43% | 102.2만 |
|---|
| 2026.07.31 | ₩141,126 | ₩141,861 | ₩139,657 | ₩140,338 | -0.56% | 83.2만 |
|---|
| 2026.07.30 | ₩142,208 | ₩142,315 | ₩140,258 | ₩140,565 | -1.16% | 72.2만 |
|---|
| 2026.07.29 | ₩141,019 | ₩142,635 | ₩140,779 | ₩141,166 | +0.10% | 70.2만 |
|---|
| 2026.07.28 | ₩141,180 | ₩142,742 | ₩140,418 | ₩142,355 | +0.83% | 77.2만 |
|---|
| 2026.07.27 | ₩142,315 | ₩143,423 | ₩140,325 | ₩140,432 | -1.32% | 108.5만 |
|---|
| 2026.07.24 | ₩138,629 | ₩143,156 | ₩137,761 | ₩141,553 | +2.11% | 176.1만 |
|---|
| 2026.07.23 | ₩134,916 | ₩135,250 | ₩133,621 | ₩135,210 | +0.22% | 102.6만 |
|---|
| 2026.07.22 | ₩136,933 | ₩136,933 | ₩135,330 | ₩136,466 | -0.34% | 72.5만 |
|---|
| 2026.07.21 | ₩136,466 | ₩136,666 | ₩134,703 | ₩136,586 | +0.09% | 69.3만 |
|---|
| 2026.07.20 | ₩137,387 | ₩137,788 | ₩135,811 | ₩136,679 | -0.52% | 64.9만 |
|---|
| 2026.07.17 | ₩138,282 | ₩139,043 | ₩136,746 | ₩137,801 | -0.35% | 59.7만 |
|---|
| 2026.07.16 | ₩135,531 | ₩139,337 | ₩135,531 | ₩139,176 | +2.69% | 103.5만 |
|---|
| 2026.07.15 | ₩134,703 | ₩136,546 | ₩134,502 | ₩135,077 | +0.28% | 69.6만 |
|---|
| 2026.07.14 | ₩133,942 | ₩134,997 | ₩133,608 | ₩134,449 | +0.38% | 94.2만 |
|---|
| 2026.07.13 | ₩133,488 | ₩134,476 | ₩132,673 | ₩134,129 | +0.48% | 82.8만 |
|---|
| 2026.07.10 | ₩133,247 | ₩133,768 | ₩132,379 | ₩133,114 | -0.10% | 45.6만 |
|---|
| 2026.07.09 | ₩130,884 | ₩133,461 | ₩130,870 | ₩132,593 | +1.31% | 59.6만 |
|---|
| 2026.07.08 | ₩132,259 | ₩133,154 | ₩129,334 | ₩130,349 | -1.44% | 94.6만 |
|---|
| 2026.07.07 | ₩134,062 | ₩135,317 | ₩133,314 | ₩133,314 | -0.56% | 113.9만 |
|---|
| 2026.07.06 | ₩132,967 | ₩134,903 | ₩132,927 | ₩134,663 | +1.28% | 79.1만 |
|---|
| 2026.07.02 | ₩136,332 | ₩136,439 | ₩132,486 | ₩133,755 | -1.89% | 110.9만 |
|---|
| 2026.07.01 | ₩136,078 | ₩136,359 | ₩132,726 | ₩135,344 | -0.54% | 97.4만 |
|---|
| 2026.06.30 | ₩133,087 | ₩134,222 | ₩132,873 | ₩133,407 | +0.24% | 65.8만 |
|---|
| 2026.06.29 | ₩134,676 | ₩135,851 | ₩132,526 | ₩133,528 | -0.85% | 78.9만 |
|---|
| 2026.06.26 | ₩135,210 | ₩135,851 | ₩133,968 | ₩135,371 | +0.12% | 243.5만 |
|---|
| 2026.06.25 | ₩132,726 | ₩135,050 | ₩132,072 | ₩134,569 | +1.39% | 77.9만 |
|---|
| 2026.06.24 | ₩132,072 | ₩133,795 | ₩131,752 | ₩133,207 | +0.86% | 56만 |
|---|
| 2026.06.23 | ₩130,136 | ₩132,032 | ₩129,829 | ₩131,965 | +1.41% | 76.1만 |
|---|
| 2026.06.22 | ₩129,161 | ₩130,843 | ₩128,987 | ₩129,708 | +0.42% | 51.4만 |
|---|
| 2026.06.18 | ₩128,587 | ₩129,829 | ₩128,133 | ₩128,907 | +0.25% | 129.1만 |
|---|
| 2026.06.17 | ₩129,962 | ₩131,765 | ₩127,532 | ₩127,999 | -1.51% | 88.7만 |
|---|
| 2026.06.16 | ₩131,538 | ₩132,486 | ₩129,775 | ₩130,376 | -0.88% | 64.7만 |
|---|
| 2026.06.15 | ₩133,354 | ₩133,781 | ₩129,789 | ₩130,336 | -2.26% | 71.1만 |
|---|
| 2026.06.12 | ₩131,164 | ₩132,179 | ₩130,790 | ₩132,152 | +0.75% | 64.3만 |
|---|
| 2026.06.11 | ₩129,802 | ₩131,044 | ₩128,253 | ₩130,202 | +0.31% | 59.1만 |
|---|
| 2026.06.10 | ₩128,320 | ₩129,802 | ₩127,558 | ₩129,094 | +0.60% | 94.4만 |
|---|
| 2026.06.09 | ₩127,759 | ₩130,670 | ₩127,038 | ₩127,745 | -0.01% | 107.3만 |
|---|
| 2026.06.08 | ₩127,305 | ₩128,533 | ₩126,183 | ₩126,530 | -0.61% | 90.1만 |
|---|
| 2026.06.05 | ₩127,064 | ₩128,293 | ₩126,450 | ₩127,291 | +0.18% | 56.7만 |
|---|
| 2026.06.04 | ₩125,475 | ₩127,345 | ₩125,128 | ₩126,730 | +1.00% | 67.4만 |
|---|
| 2026.06.03 | ₩124,687 | ₩124,994 | ₩123,138 | ₩123,152 | -1.23% | 70.3만 |
|---|
| 2026.06.02 | ₩123,258 | ₩126,330 | ₩122,924 | ₩125,742 | +2.02% | 56.1만 |
|---|
| 2026.06.01 | ₩125,328 | ₩126,023 | ₩123,379 | ₩123,539 | -1.43% | 50.8만 |
|---|
| 2026.05.29 | ₩125,796 | ₩126,944 | ₩125,715 | ₩126,530 | +0.58% | 67.8만 |
|---|
| 2026.05.28 | ₩125,876 | ₩126,917 | ₩125,088 | ₩126,450 | +0.46% | 55.6만 |
|---|
| 2026.05.27 | ₩127,692 | ₩128,360 | ₩126,503 | ₩126,730 | -0.75% | 50.9만 |
|---|
| 2026.05.26 | ₩126,543 | ₩128,373 | ₩126,543 | ₩127,612 | +0.84% | 43.3만 |
|---|
| 2026.05.22 | ₩125,355 | ₩126,543 | ₩124,821 | ₩126,330 | +0.78% | 86.5만 |
|---|
| 2026.05.21 | ₩125,128 | ₩126,036 | ₩123,379 | ₩125,315 | +0.15% | 97.8만 |
|---|
| 2026.05.20 | ₩123,392 | ₩126,423 | ₩122,884 | ₩126,276 | +2.34% | 70.6만 |
|---|
| 2026.05.19 | ₩123,846 | ₩124,594 | ₩122,097 | ₩122,898 | -0.77% | 55만 |
|---|
| 2026.05.18 | ₩123,993 | ₩125,235 | ₩123,846 | ₩123,979 | -0.01% | 45.2만 |
|---|
| 2026.05.15 | ₩124,420 | ₩125,061 | ₩121,696 | ₩123,152 | -1.02% | 51.2만 |
|---|
| 2026.05.14 | ₩124,100 | ₩126,116 | ₩123,979 | ₩124,554 | +0.37% | 67.6만 |
|---|
| 2026.05.13 | ₩124,340 | ₩124,834 | ₩122,203 | ₩122,738 | -1.29% | 101.7만 |
|---|
| 2026.05.12 | ₩125,622 | ₩126,196 | ₩122,938 | ₩125,101 | -0.41% | 91.9만 |
|---|
| 2026.05.11 | ₩128,734 | ₩129,308 | ₩125,101 | ₩125,382 | -2.60% | 68.9만 |
|---|
| 2026.05.08 | ₩129,388 | ₩129,762 | ₩128,106 | ₩128,573 | -0.63% | 72.3만 |
|---|
| 2026.05.07 | ₩132,072 | ₩132,660 | ₩129,575 | ₩130,016 | -1.56% | 76.2만 |
|---|
| 2026.05.06 | ₩131,097 | ₩133,434 | ₩131,097 | ₩131,738 | +0.49% | 90.8만 |
|---|
| 2026.05.05 | ₩128,920 | ₩130,536 | ₩128,440 | ₩130,016 | +0.85% | 86.8만 |
|---|
| 2026.05.04 | ₩129,147 | ₩130,443 | ₩128,119 | ₩128,814 | -0.26% | 77.5만 |
|---|
| 2026.05.01 | ₩130,523 | ₩131,538 | ₩128,961 | ₩130,176 | -0.27% | 62.2만 |
|---|
| 2026.04.30 | ₩128,186 | ₩131,538 | ₩127,198 | ₩130,429 | +1.75% | 93.7만 |
|---|
| 2026.04.29 | ₩130,830 | ₩132,125 | ₩128,266 | ₩128,934 | -1.45% | 103.1만 |
|---|
| 2026.04.28 | ₩132,192 | ₩132,713 | ₩130,870 | ₩131,431 | -0.58% | 72.3만 |
|---|
| 2026.04.27 | ₩126,744 | ₩131,591 | ₩126,503 | ₩130,657 | +3.09% | 136.7만 |
|---|
| 2026.04.24 | ₩127,759 | ₩128,894 | ₩125,261 | ₩126,677 | -0.85% | 198.5만 |
|---|
| 2026.04.23 | ₩129,829 | ₩131,725 | ₩129,415 | ₩130,990 | +0.89% | 97.7만 |
|---|
| 2026.04.22 | ₩132,406 | ₩132,646 | ₩129,762 | ₩130,269 | -1.61% | 73.5만 |
|---|
| 2026.04.21 | ₩133,768 | ₩134,235 | ₩131,378 | ₩131,711 | -1.54% | 70.7만 |
|---|
| 2026.04.20 | ₩132,780 | ₩134,596 | ₩132,780 | ₩133,728 | +0.71% | 84.2만 |
|---|
| 2026.04.17 | ₩131,685 | ₩134,876 | ₩131,645 | ₩133,448 | +1.34% | 100.7만 |
|---|
| 2026.04.16 | ₩130,830 | ₩131,498 | ₩129,468 | ₩130,069 | -0.58% | 44.3만 |
|---|
| 2026.04.15 | ₩131,057 | ₩131,818 | ₩130,416 | ₩130,830 | -0.17% | 67.8만 |
|---|
| 2026.04.14 | ₩130,069 | ₩132,499 | ₩129,321 | ₩131,124 | +0.81% | 142.5만 |
|---|
| 2026.04.13 | ₩129,655 | ₩130,697 | ₩128,854 | ₩130,603 | +0.73% | 107.9만 |
|---|
| 2026.04.10 | ₩132,179 | ₩132,339 | ₩130,122 | ₩130,416 | -1.33% | 86.7만 |
|---|
| 2026.04.09 | ₩129,014 | ₩132,967 | ₩129,014 | ₩132,740 | +2.89% | 86.5만 |
|---|
| 2026.04.08 | ₩129,441 | ₩131,404 | ₩129,188 | ₩129,748 | +0.24% | 112.7만 |
|---|
| 2026.04.07 | ₩125,742 | ₩126,236 | ₩124,914 | ₩125,542 | -0.16% | 79.4만 |
|---|
| 2026.04.06 | ₩125,302 | ₩126,183 | ₩124,340 | ₩125,729 | +0.34% | 55.4만 |
|---|
| 2026.04.02 | ₩123,432 | ₩125,555 | ₩122,430 | ₩125,408 | +1.60% | 49.8만 |
|---|
| 2026.04.01 | ₩124,393 | ₩126,503 | ₩124,393 | ₩125,008 | +0.49% | 107.2만 |
|---|
| 2026.03.31 | ₩122,791 | ₩124,634 | ₩121,295 | ₩123,552 | +0.62% | 68.8만 |
|---|
| 2026.03.30 | ₩120,855 | ₩121,309 | ₩119,853 | ₩120,654 | -0.17% | 73.4만 |
|---|
| 2026.03.27 | ₩122,043 | ₩122,484 | ₩119,439 | ₩119,826 | -1.82% | 82.9만 |
|---|
| 2026.03.26 | ₩121,736 | ₩123,245 | ₩121,709 | ₩122,804 | +0.88% | 56.2만 |
|---|
| 2026.03.25 | ₩122,858 | ₩123,859 | ₩120,120 | ₩122,470 | -0.32% | 106.7만 |
|---|
| 2026.03.24 | ₩119,840 | ₩123,272 | ₩119,760 | ₩121,616 | +1.48% | 61.4만 |
|---|
| 2026.03.23 | ₩123,352 | ₩124,393 | ₩120,761 | ₩121,028 | -1.88% | 95.2만 |
|---|
| 2026.03.20 | ₩119,359 | ₩120,053 | ₩117,823 | ₩119,746 | +0.32% | 165.6만 |
|---|
| 2026.03.19 | ₩118,892 | ₩119,519 | ₩116,822 | ₩119,145 | +0.21% | 151.8만 |
|---|
| 2026.03.18 | ₩121,175 | ₩122,110 | ₩118,144 | ₩118,291 | -2.38% | 119.2만 |
|---|
| 2026.03.17 | ₩122,417 | ₩122,778 | ₩121,028 | ₩121,763 | -0.53% | 54.1만 |
|---|
| 2026.03.16 | ₩122,257 | ₩122,711 | ₩120,694 | ₩120,895 | -1.11% | 64.6만 |
|---|
| 2026.03.13 | ₩121,883 | ₩122,818 | ₩120,254 | ₩120,761 | -0.92% | 84.5만 |
|---|
| 2026.03.12 | ₩119,973 | ₩121,789 | ₩119,399 | ₩120,788 | +0.68% | 126.9만 |
|---|
| 2026.03.11 | ₩124,140 | ₩124,447 | ₩121,175 | ₩122,524 | -1.30% | 70만 |
|---|
| 2026.03.10 | ₩125,115 | ₩127,652 | ₩123,298 | ₩124,941 | -0.14% | 66만 |
|---|
| 2026.03.09 | ₩124,514 | ₩126,343 | ₩121,242 | ₩125,382 | +0.70% | 72.3만 |
|---|
| 2026.03.06 | ₩125,702 | ₩126,717 | ₩122,938 | ₩126,330 | +0.50% | 64.9만 |
|---|
| 2026.03.05 | ₩130,389 | ₩131,311 | ₩128,507 | ₩129,642 | -0.57% | 66.8만 |
|---|
| 2026.03.04 | ₩132,259 | ₩133,661 | ₩130,950 | ₩132,125 | -0.10% | 94.6만 |
|---|
| 2026.03.03 | ₩129,602 | ₩133,407 | ₩128,814 | ₩131,645 | +1.58% | 126.7만 |
|---|
| 2026.03.02 | ₩129,521 | ₩133,982 | ₩128,239 | ₩133,234 | +2.87% | 61.4만 |
|---|
| 2026.02.27 | ₩135,544 | ₩136,532 | ₩129,655 | ₩131,765 | -2.79% | 155.1만 |
|---|
| 2026.02.26 | ₩136,880 | ₩139,016 | ₩136,345 | ₩138,522 | +1.20% | 77.4만 |
|---|
| 2026.02.25 | ₩134,609 | ₩136,933 | ₩132,873 | ₩136,839 | +1.66% | 174.4만 |
|---|
| 2026.02.24 | ₩133,755 | ₩135,130 | ₩132,526 | ₩133,367 | -0.29% | 58.6만 |
|---|
| 2026.02.23 | ₩140,378 | ₩140,979 | ₩133,394 | ₩134,316 | -4.32% | 90.2만 |
|---|
| 2026.02.20 | ₩137,788 | ₩141,487 | ₩136,746 | ₩140,806 | +2.19% | 138.4만 |
|---|
| 2026.02.19 | ₩136,933 | ₩138,415 | ₩135,838 | ₩138,362 | +1.04% | 75.9만 |
|---|
| 2026.02.18 | ₩138,722 | ₩141,139 | ₩138,202 | ₩138,469 | -0.18% | 90.1만 |
|---|
| 2026.02.17 | ₩139,363 | ₩141,553 | ₩138,642 | ₩139,030 | -0.24% | 72.5만 |
|---|
| 2026.02.13 | ₩136,279 | ₩140,004 | ₩134,983 | ₩139,030 | +2.02% | 93.1만 |
|---|
| 2026.02.12 | ₩139,150 | ₩139,403 | ₩134,329 | ₩136,960 | -1.57% | 66.4만 |
|---|
| 2026.02.11 | ₩141,073 | ₩142,956 | ₩137,320 | ₩138,455 | -1.86% | 56.2만 |
|---|
| 2026.02.10 | ₩142,448 | ₩144,011 | ₩139,684 | ₩140,445 | -1.41% | 58.6만 |
|---|
| 2026.02.09 | ₩142,822 | ₩144,385 | ₩142,822 | ₩143,129 | +0.22% | 48.9만 |
|---|
| 2026.02.06 | ₩142,849 | ₩144,839 | ₩142,395 | ₩143,984 | +0.79% | 97.9만 |
|---|
| 2026.02.05 | ₩142,315 | ₩143,383 | ₩140,405 | ₩142,301 | -0.01% | 102만 |
|---|
| 2026.02.04 | ₩139,550 | ₩143,356 | ₩139,043 | ₩141,874 | +1.67% | 113.2만 |
|---|
| 2026.02.03 | ₩136,933 | ₩140,859 | ₩136,933 | ₩138,762 | +1.34% | 107.7만 |
|---|
| 2026.02.02 | ₩136,345 | ₩138,001 | ₩136,158 | ₩137,507 | +0.85% | 91.1만 |
|---|
| 2026.01.30 | ₩136,492 | ₩138,255 | ₩134,890 | ₩136,653 | +0.12% | 89.2만 |
|---|
| 2026.01.29 | ₩135,598 | ₩137,307 | ₩134,836 | ₩137,253 | +1.22% | 79.2만 |
|---|
| 2026.01.28 | ₩134,689 | ₩136,893 | ₩134,342 | ₩134,836 | +0.11% | 115.6만 |
|---|
| 2026.01.27 | ₩134,329 | ₩135,264 | ₩133,448 | ₩134,916 | +0.44% | 86.6만 |
|---|
| 2026.01.26 | ₩134,209 | ₩136,092 | ₩132,526 | ₩134,008 | -0.15% | 105.4만 |
|---|
| 2026.01.23 | ₩138,175 | ₩140,552 | ₩133,087 | ₩133,795 | -3.17% | 231.4만 |
|---|
| 2026.01.22 | ₩134,476 | ₩137,040 | ₩133,608 | ₩134,289 | -0.14% | 101.2만 |
|---|
| 2026.01.21 | ₩130,483 | ₩135,451 | ₩130,483 | ₩134,302 | +2.93% | 82.7만 |
|---|
| 2026.01.20 | ₩129,815 | ₩131,591 | ₩128,987 | ₩129,375 | -0.34% | 49.1만 |
|---|
| 2026.01.16 | ₩132,139 | ₩132,780 | ₩130,950 | ₩131,444 | -0.53% | 61.4만 |
|---|
| 2026.01.15 | ₩130,456 | ₩132,660 | ₩130,456 | ₩132,192 | +1.33% | 60.5만 |
|---|
| 2026.01.14 | ₩128,774 | ₩131,111 | ₩128,734 | ₩130,630 | +1.44% | 67.4만 |
|---|
| 2026.01.13 | ₩129,895 | ₩130,429 | ₩128,787 | ₩129,134 | -0.59% | 51.8만 |
|---|
| 2026.01.12 | ₩130,456 | ₩130,523 | ₩129,081 | ₩129,388 | -0.82% | 47.7만 |
|---|
| 2026.01.09 | ₩131,805 | ₩132,513 | ₩130,323 | ₩130,456 | -1.02% | 70.6만 |
|---|
| 2026.01.08 | ₩128,480 | ₩133,074 | ₩128,386 | ₩131,298 | +2.19% | 62.5만 |
|---|
| 2026.01.07 | ₩129,455 | ₩130,069 | ₩127,345 | ₩128,987 | -0.36% | 48.2만 |
|---|
| 2026.01.06 | ₩127,104 | ₩129,748 | ₩127,038 | ₩129,695 | +2.04% | 69.1만 |
|---|
| 2026.01.05 | ₩125,595 | ₩129,468 | ₩125,475 | ₩127,598 | +1.59% | 82.1만 |
|---|
| 2026.01.02 | ₩125,542 | ₩126,410 | ₩123,659 | ₩125,836 | +0.23% | 53.8만 |
|---|
| 2025.12.31 | ₩127,291 | ₩127,291 | ₩125,395 | ₩125,675 | -1.27% | 61.8만 |
|---|
| 2025.12.30 | ₩127,131 | ₩127,759 | ₩126,397 | ₩126,944 | -0.15% | 55.1만 |
|---|
| 2025.12.29 | ₩128,119 | ₩128,480 | ₩126,423 | ₩127,238 | -0.69% | 56만 |
|---|
| 2025.12.26 | ₩128,760 | ₩128,814 | ₩127,211 | ₩127,892 | -0.67% | 44.3만 |
|---|
| 2025.12.24 | ₩128,426 | ₩128,760 | ₩127,638 | ₩128,533 | +0.08% | 17.3만 |
|---|
| 2025.12.23 | ₩129,735 | ₩130,737 | ₩128,066 | ₩128,119 | -1.25% | 60.4만 |
|---|
| 2025.12.22 | ₩129,548 | ₩130,897 | ₩129,161 | ₩129,695 | +0.11% | 47.6만 |
|---|
| 2025.12.19 | ₩131,471 | ₩131,471 | ₩128,533 | ₩129,775 | -1.29% | 141.7만 |
|---|
| 2025.12.18 | ₩131,164 | ₩132,125 | ₩129,722 | ₩129,975 | -0.91% | 87.8만 |
|---|
| 2025.12.17 | ₩128,987 | ₩130,710 | ₩128,640 | ₩130,443 | +1.13% | 81.9만 |
|---|
| 2025.12.16 | ₩130,122 | ₩130,657 | ₩128,440 | ₩129,174 | -0.73% | 87.6만 |
|---|
| 2025.12.15 | ₩129,762 | ₩130,857 | ₩128,400 | ₩129,642 | -0.09% | 173.8만 |
|---|
| 2025.12.12 | ₩128,199 | ₩128,760 | ₩127,371 | ₩128,306 | +0.08% | 127.1만 |
|---|
| 2025.12.11 | ₩126,891 | ₩129,174 | ₩126,463 | ₩127,064 | +0.14% | 105.2만 |
|---|
| 2025.12.10 | ₩123,232 | ₩127,919 | ₩123,232 | ₩127,131 | +3.16% | 112.4만 |
|---|
| 2025.12.09 | ₩122,243 | ₩124,447 | ₩122,243 | ₩123,379 | +0.93% | 82.5만 |
|---|
| 2025.12.08 | ₩123,005 | ₩123,953 | ₩122,083 | ₩122,190 | -0.66% | 71.6만 |
|---|
| 2025.12.05 | ₩122,430 | ₩123,739 | ₩121,135 | ₩123,045 | +0.50% | 67.5만 |
|---|
| 2025.12.04 | ₩122,457 | ₩124,500 | ₩122,350 | ₩122,951 | +0.40% | 53.1만 |
|---|
| 2025.12.03 | ₩119,185 | ₩122,991 | ₩119,092 | ₩122,404 | +2.70% | 66.3만 |
|---|
| 2025.12.02 | ₩120,507 | ₩121,215 | ₩118,611 | ₩118,731 | -1.47% | 80.8만 |
|---|
| 2025.12.01 | ₩119,038 | ₩120,895 | ₩118,104 | ₩120,254 | +1.02% | 71.4만 |
|---|
| 2025.11.28 | ₩120,080 | ₩120,521 | ₩119,506 | ₩119,533 | -0.46% | 35.6만 |
|---|
| 2025.11.26 | ₩119,479 | ₩121,509 | ₩119,479 | ₩119,893 | +0.35% | 59.9만 |
|---|
| 2025.11.25 | ₩117,463 | ₩121,042 | ₩117,463 | ₩120,093 | +2.24% | 78.7만 |
|---|
| 2025.11.24 | ₩116,795 | ₩117,583 | ₩115,740 | ₩116,675 | -0.10% | 93.9만 |
|---|
| 2025.11.21 | ₩115,433 | ₩118,251 | ₩114,191 | ₩117,583 | +1.86% | 113.5만 |
|---|
| 2025.11.20 | ₩117,222 | ₩118,224 | ₩114,311 | ₩114,538 | -2.29% | 77.3만 |
|---|
| 2025.11.19 | ₩115,246 | ₩116,421 | ₩114,738 | ₩116,288 | +0.90% | 65.8만 |
|---|
| 2025.11.18 | ₩113,376 | ₩115,807 | ₩112,815 | ₩115,032 | +1.46% | 72.4만 |
|---|
| 2025.11.17 | ₩118,731 | ₩119,439 | ₩113,683 | ₩113,924 | -4.05% | 62.4만 |
|---|
| 2025.11.14 | ₩118,304 | ₩119,265 | ₩117,823 | ₩118,678 | +0.32% | 55.2만 |
|---|
| 2025.11.13 | ₩119,399 | ₩120,855 | ₩118,705 | ₩119,159 | -0.20% | 67.8만 |
|---|
| 2025.11.12 | ₩118,905 | ₩120,494 | ₩118,905 | ₩119,720 | +0.69% | 77.7만 |
|---|
| 2025.11.11 | ₩118,851 | ₩119,239 | ₩117,569 | ₩118,558 | -0.25% | 109.7만 |
|---|
| 2025.11.10 | ₩117,743 | ₩119,412 | ₩116,928 | ₩118,665 | +0.78% | 94.2만 |
|---|
| 2025.11.07 | ₩115,740 | ₩117,663 | ₩114,845 | ₩117,316 | +1.36% | 117만 |
|---|
| 2025.11.06 | ₩117,556 | ₩118,478 | ₩116,595 | ₩116,915 | -0.55% | 71.3만 |
|---|
| 2025.11.05 | ₩116,969 | ₩119,065 | ₩116,635 | ₩117,489 | +0.45% | 69만 |
|---|
| 2025.11.04 | ₩117,743 | ₩118,424 | ₩117,075 | ₩117,396 | -0.29% | 125.7만 |
|---|
| 2025.11.03 | ₩117,503 | ₩118,691 | ₩116,207 | ₩118,651 | +0.98% | 70.6만 |
|---|
| 2025.10.31 | ₩116,635 | ₩118,491 | ₩115,660 | ₩118,384 | +1.50% | 83.5만 |
|---|
| 2025.10.30 | ₩117,556 | ₩119,639 | ₩117,449 | ₩117,703 | +0.12% | 96.6만 |
|---|
| 2025.10.29 | ₩119,412 | ₩120,761 | ₩117,650 | ₩117,983 | -1.20% | 111.4만 |
|---|
| 2025.10.28 | ₩120,494 | ₩120,961 | ₩119,359 | ₩119,813 | -0.57% | 89.8만 |
|---|
| 2025.10.27 | ₩121,002 | ₩121,589 | ₩120,133 | ₩120,761 | -0.20% | 87.2만 |
|---|
| 2025.10.24 | ₩121,082 | ₩121,963 | ₩119,960 | ₩120,815 | -0.22% | 95만 |
|---|
| 2025.10.23 | ₩125,529 | ₩125,529 | ₩119,506 | ₩120,080 | -4.34% | 196.5만 |
|---|
| 2025.10.22 | ₩126,397 | ₩127,932 | ₩125,208 | ₩125,355 | -0.82% | 71.5만 |
|---|
| 2025.10.21 | ₩125,742 | ₩126,984 | ₩125,595 | ₩126,290 | +0.44% | 66.7만 |
|---|
| 2025.10.20 | ₩124,754 | ₩126,997 | ₩123,512 | ₩126,210 | +1.17% | 71.2만 |
|---|
| 2025.10.17 | ₩123,939 | ₩124,434 | ₩122,190 | ₩123,485 | -0.37% | 76.4만 |
|---|
| 2025.10.16 | ₩128,533 | ₩129,228 | ₩120,454 | ₩122,070 | -5.03% | 112.1만 |
|---|
| 2025.10.15 | ₩132,606 | ₩133,327 | ₩128,867 | ₩129,401 | -2.42% | 57.6만 |
|---|
| 2025.10.14 | ₩128,012 | ₩132,673 | ₩128,012 | ₩132,125 | +3.21% | 40.6만 |
|---|
| 2025.10.13 | ₩126,917 | ₩129,134 | ₩126,383 | ₩128,466 | +1.22% | 60.8만 |
|---|
| 2025.10.10 | ₩133,087 | ₩133,381 | ₩125,275 | ₩125,368 | -5.80% | 80.7만 |
|---|