시장 데이터를 불러오는 중
전체 종목
Stock Yards Bancorp, Inc. - Common Stock 과거 주가
Stock Yards Bancorp, Inc. - Common Stock · SYBT · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stock Yards Bancorp, Inc. - Common Stock · SYBT · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩101,332 | ₩101,332 | ₩100,099 | ₩100,622 | -0.70% | 13.2만 |
| 2026.10.08 | ₩101,399 | ₩102,847 | ₩100,528 | ₩101,694 | +0.29% | 23.2만 |
| 2026.10.07 | ₩102,056 | ₩102,244 | ₩100,126 | ₩101,386 | -0.66% | 13.9만 |
| 2026.10.06 | ₩104,240 | ₩104,991 | ₩102,940 | ₩103,275 | -0.93% | 9.1만 |
| 2026.10.05 | ₩105,486 | ₩105,781 | ₩103,838 | ₩103,999 | -1.41% | 12.6만 |
| 2026.10.02 | ₩105,151 | ₩106,371 | ₩104,602 | ₩105,379 | +0.22% | 12.5만 |
| 2026.10.01 | ₩103,302 | ₩104,709 | ₩101,520 | ₩103,744 | +0.43% | 21.6만 |
| 2026.09.30 | ₩103,530 | ₩104,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,302 |
| -0.22% |
| 15.5만 |
| 2026.09.29 | ₩104,334 | ₩105,125 | ₩101,761 | ₩103,517 | -0.78% | 11.1만 |
|---|
| 2026.09.28 | ₩105,285 | ₩106,197 | ₩104,321 | ₩104,548 | -0.70% | 14.7만 |
|---|
| 2026.09.25 | ₩105,031 | ₩106,424 | ₩104,066 | ₩105,285 | +0.24% | 14.4만 |
|---|
| 2026.09.24 | ₩103,825 | ₩104,723 | ₩103,289 | ₩104,602 | +0.75% | 11.6만 |
|---|
| 2026.09.23 | ₩104,629 | ₩105,058 | ₩103,195 | ₩103,476 | -1.10% | 12.2만 |
|---|
| 2026.09.22 | ₩105,982 | ₩106,545 | ₩104,629 | ₩104,696 | -1.21% | 12.2만 |
|---|
| 2026.09.21 | ₩105,888 | ₩106,692 | ₩105,500 | ₩105,607 | -0.27% | 11.5만 |
|---|
| 2026.09.18 | ₩106,518 | ₩107,027 | ₩104,696 | ₩106,357 | -0.15% | 26.6만 |
|---|
| 2026.09.17 | ₩107,362 | ₩107,939 | ₩105,741 | ₩106,987 | -0.35% | 19.6만 |
|---|
| 2026.09.16 | ₩108,649 | ₩110,940 | ₩105,084 | ₩105,996 | -2.44% | 34.3만 |
|---|
| 2026.09.15 | ₩107,711 | ₩109,560 | ₩107,711 | ₩108,649 | +0.87% | 13.6만 |
|---|
| 2026.09.14 | ₩107,081 | ₩108,542 | ₩106,773 | ₩107,818 | +0.69% | 17.8만 |
|---|
| 2026.09.11 | ₩106,639 | ₩107,081 | ₩104,964 | ₩106,853 | +0.20% | 17.6만 |
|---|
| 2026.09.10 | ₩103,718 | ₩105,915 | ₩103,088 | ₩105,795 | +2.00% | 16만 |
|---|
| 2026.09.09 | ₩104,414 | ₩105,500 | ₩103,034 | ₩103,852 | -0.54% | 10.8만 |
|---|
| 2026.09.08 | ₩105,942 | ₩107,014 | ₩105,071 | ₩105,312 | -0.59% | 18.3만 |
|---|
| 2026.09.04 | ₩106,934 | ₩108,716 | ₩106,344 | ₩106,518 | -0.39% | 16.1만 |
|---|
| 2026.09.03 | ₩107,456 | ₩108,180 | ₩106,987 | ₩107,577 | +0.11% | 15.3만 |
|---|
| 2026.09.02 | ₩105,527 | ₩107,496 | ₩104,991 | ₩106,478 | +0.90% | 14.1만 |
|---|
| 2026.09.01 | ₩106,049 | ₩107,510 | ₩103,865 | ₩105,017 | -0.97% | 16.7만 |
|---|
| 2026.08.31 | ₩106,907 | ₩107,416 | ₩105,955 | ₩106,143 | -0.71% | 15.2만 |
|---|
| 2026.08.28 | ₩107,001 | ₩107,979 | ₩106,384 | ₩106,987 | -0.01% | 11.7만 |
|---|
| 2026.08.27 | ₩106,465 | ₩107,121 | ₩105,272 | ₩106,840 | +0.35% | 10.9만 |
|---|
| 2026.08.26 | ₩107,831 | ₩108,140 | ₩106,960 | ₩107,175 | -0.61% | 13.1만 |
|---|
| 2026.08.25 | ₩109,721 | ₩110,257 | ₩107,309 | ₩107,389 | -2.13% | 13.9만 |
|---|
| 2026.08.24 | ₩109,788 | ₩111,208 | ₩106,331 | ₩109,614 | -0.16% | 9.5만 |
|---|
| 2026.08.21 | ₩110,739 | ₩111,222 | ₩109,131 | ₩109,788 | -0.86% | 10.6만 |
|---|
| 2026.08.20 | ₩109,305 | ₩110,337 | ₩108,930 | ₩109,949 | +0.59% | 16.4만 |
|---|
| 2026.08.19 | ₩113,312 | ₩113,312 | ₩109,493 | ₩109,801 | -3.10% | 13만 |
|---|
| 2026.08.18 | ₩113,446 | ₩113,942 | ₩111,892 | ₩112,160 | -1.13% | 11.8만 |
|---|
| 2026.08.17 | ₩113,178 | ₩115,027 | ₩112,736 | ₩112,937 | -0.21% | 14.7만 |
|---|
| 2026.08.14 | ₩113,955 | ₩115,014 | ₩112,682 | ₩113,982 | +0.02% | 11.5만 |
|---|
| 2026.08.13 | ₩114,585 | ₩115,470 | ₩113,352 | ₩113,875 | -0.62% | 11.3만 |
|---|
| 2026.08.12 | ₩112,119 | ₩114,183 | ₩111,516 | ₩113,928 | +1.61% | 12.4만 |
|---|
| 2026.08.11 | ₩111,423 | ₩112,830 | ₩111,382 | ₩111,945 | +0.47% | 14.1만 |
|---|
| 2026.08.10 | ₩111,181 | ₩112,039 | ₩110,552 | ₩111,423 | +0.22% | 7.7만 |
|---|
| 2026.08.07 | ₩112,200 | ₩112,776 | ₩110,833 | ₩111,999 | -0.18% | 9.1만 |
|---|
| 2026.08.06 | ₩114,331 | ₩114,679 | ₩112,026 | ₩112,468 | -1.63% | 14.2만 |
|---|
| 2026.08.05 | ₩115,108 | ₩115,282 | ₩113,191 | ₩113,634 | -1.28% | 19.2만 |
|---|
| 2026.08.04 | ₩112,682 | ₩115,403 | ₩111,838 | ₩114,478 | +1.59% | 16.6만 |
|---|
| 2026.08.03 | ₩114,880 | ₩116,287 | ₩112,669 | ₩112,856 | -1.76% | 23만 |
|---|
| 2026.07.31 | ₩115,912 | ₩117,748 | ₩113,875 | ₩114,036 | -1.62% | 27.7만 |
|---|
| 2026.07.30 | ₩117,051 | ₩118,203 | ₩114,974 | ₩115,510 | -1.32% | 41.1만 |
|---|
| 2026.07.29 | ₩115,242 | ₩119,557 | ₩113,004 | ₩117,962 | +2.36% | 41.4만 |
|---|
| 2026.07.28 | ₩111,222 | ₩114,652 | ₩110,699 | ₩114,465 | +2.92% | 20.3만 |
|---|
| 2026.07.27 | ₩110,310 | ₩111,208 | ₩109,533 | ₩110,485 | +0.16% | 16.6만 |
|---|
| 2026.07.24 | ₩108,475 | ₩109,962 | ₩103,651 | ₩109,614 | +1.05% | 12.8만 |
|---|
| 2026.07.23 | ₩106,491 | ₩107,992 | ₩105,419 | ₩107,992 | +1.41% | 18.2만 |
|---|
| 2026.07.22 | ₩108,475 | ₩109,118 | ₩106,880 | ₩107,617 | -0.79% | 17.9만 |
|---|
| 2026.07.21 | ₩107,751 | ₩109,024 | ₩106,545 | ₩108,997 | +1.16% | 14.7만 |
|---|
| 2026.07.20 | ₩108,729 | ₩108,823 | ₩107,496 | ₩108,274 | -0.42% | 19.4만 |
|---|
| 2026.07.17 | ₩109,305 | ₩110,552 | ₩107,416 | ₩108,729 | -0.53% | 21.4만 |
|---|
| 2026.07.16 | ₩105,808 | ₩110,243 | ₩105,647 | ₩110,243 | +4.19% | 15.6만 |
|---|
| 2026.07.15 | ₩103,517 | ₩106,357 | ₩103,182 | ₩105,486 | +1.90% | 23.3만 |
|---|
| 2026.07.14 | ₩102,579 | ₩103,691 | ₩101,775 | ₩103,168 | +0.57% | 19.1만 |
|---|
| 2026.07.13 | ₩102,190 | ₩102,994 | ₩101,413 | ₩102,579 | +0.38% | 13.9만 |
|---|
| 2026.07.10 | ₩101,466 | ₩103,476 | ₩101,051 | ₩102,190 | +0.71% | 13.2만 |
|---|
| 2026.07.09 | ₩101,172 | ₩102,270 | ₩100,140 | ₩101,600 | +0.42% | 15.5만 |
|---|
| 2026.07.08 | ₩101,962 | ₩102,485 | ₩100,394 | ₩100,997 | -0.95% | 16만 |
|---|
| 2026.07.07 | ₩104,307 | ₩104,857 | ₩102,753 | ₩102,753 | -1.49% | 12.5만 |
|---|
| 2026.07.06 | ₩104,414 | ₩105,366 | ₩103,584 | ₩104,307 | -0.10% | 13.7만 |
|---|
| 2026.07.02 | ₩105,419 | ₩105,500 | ₩103,691 | ₩104,723 | -0.66% | 23.1만 |
|---|
| 2026.07.01 | ₩102,860 | ₩105,473 | ₩102,820 | ₩104,883 | +1.97% | 23.4만 |
|---|
| 2026.06.30 | ₩101,533 | ₩102,632 | ₩100,837 | ₩102,471 | +0.92% | 20만 |
|---|
| 2026.06.29 | ₩101,828 | ₩102,337 | ₩99,537 | ₩101,413 | -0.41% | 22.8만 |
|---|
| 2026.06.26 | ₩102,083 | ₩103,785 | ₩101,399 | ₩102,257 | +0.17% | 104.3만 |
|---|
| 2026.06.25 | ₩100,582 | ₩101,748 | ₩100,166 | ₩101,641 | +1.05% | 16.7만 |
|---|
| 2026.06.24 | ₩99,711 | ₩101,158 | ₩99,188 | ₩100,461 | +0.75% | 24.1만 |
|---|
| 2026.06.23 | ₩98,451 | ₩100,086 | ₩98,049 | ₩99,483 | +1.05% | 19.6만 |
|---|
| 2026.06.22 | ₩98,063 | ₩102,512 | ₩94,324 | ₩98,290 | +0.23% | 20.2만 |
|---|
| 2026.06.18 | ₩98,022 | ₩98,800 | ₩97,661 | ₩98,063 | +0.04% | 46만 |
|---|
| 2026.06.17 | ₩98,143 | ₩99,470 | ₩96,294 | ₩96,910 | -1.26% | 22.9만 |
|---|
| 2026.06.16 | ₩99,175 | ₩100,032 | ₩98,197 | ₩98,625 | -0.55% | 14.5만 |
|---|
| 2026.06.15 | ₩100,850 | ₩102,498 | ₩98,116 | ₩98,424 | -2.41% | 14.9만 |
|---|
| 2026.06.12 | ₩100,783 | ₩101,855 | ₩100,569 | ₩101,279 | +0.49% | 13.7만 |
|---|
| 2026.06.11 | ₩100,059 | ₩101,265 | ₩98,692 | ₩100,247 | +0.19% | 21만 |
|---|
| 2026.06.10 | ₩99,925 | ₩100,971 | ₩98,706 | ₩99,510 | -0.42% | 18.9만 |
|---|
| 2026.06.09 | ₩98,103 | ₩100,502 | ₩98,103 | ₩99,094 | +1.01% | 16.5만 |
|---|
| 2026.06.08 | ₩96,361 | ₩97,500 | ₩96,361 | ₩97,218 | +0.89% | 17.5만 |
|---|
| 2026.06.05 | ₩96,079 | ₩97,661 | ₩95,222 | ₩96,227 | +0.15% | 16.5만 |
|---|
| 2026.06.04 | ₩94,123 | ₩96,455 | ₩93,520 | ₩96,120 | +2.12% | 16.5만 |
|---|
| 2026.06.03 | ₩95,450 | ₩95,530 | ₩92,823 | ₩92,971 | -2.60% | 15만 |
|---|
| 2026.06.02 | ₩94,270 | ₩96,388 | ₩94,069 | ₩96,106 | +1.95% | 13.3만 |
|---|
| 2026.06.01 | ₩95,356 | ₩97,312 | ₩93,453 | ₩94,739 | -0.65% | 20.6만 |
|---|
| 2026.05.29 | ₩95,141 | ₩96,589 | ₩95,141 | ₩96,133 | +1.04% | 14.3만 |
|---|
| 2026.05.28 | ₩96,012 | ₩96,481 | ₩94,672 | ₩95,557 | -0.47% | 17.1만 |
|---|
| 2026.05.27 | ₩96,924 | ₩97,540 | ₩95,490 | ₩96,414 | -0.53% | 23.2만 |
|---|
| 2026.05.26 | ₩95,664 | ₩97,245 | ₩95,584 | ₩97,111 | +1.51% | 16.1만 |
|---|
| 2026.05.22 | ₩95,530 | ₩96,428 | ₩94,914 | ₩95,436 | -0.10% | 16만 |
|---|
| 2026.05.21 | ₩94,418 | ₩95,785 | ₩93,828 | ₩95,517 | +1.16% | 17.3만 |
|---|
| 2026.05.20 | ₩93,989 | ₩96,213 | ₩93,239 | ₩95,168 | +1.25% | 18만 |
|---|
| 2026.05.19 | ₩94,136 | ₩95,262 | ₩93,145 | ₩94,083 | -0.06% | 17.1만 |
|---|
| 2026.05.18 | ₩93,091 | ₩95,235 | ₩93,091 | ₩94,605 | +1.63% | 16.2만 |
|---|
| 2026.05.15 | ₩93,587 | ₩93,721 | ₩92,180 | ₩92,783 | -0.86% | 14.6만 |
|---|
| 2026.05.14 | ₩93,976 | ₩95,329 | ₩93,721 | ₩93,855 | -0.13% | 10.6만 |
|---|
| 2026.05.13 | ₩93,922 | ₩94,873 | ₩93,332 | ₩93,399 | -0.56% | 15만 |
|---|
| 2026.05.12 | ₩94,914 | ₩95,195 | ₩92,676 | ₩94,431 | -0.51% | 21.1만 |
|---|
| 2026.05.11 | ₩96,763 | ₩96,763 | ₩94,163 | ₩94,766 | -2.06% | 20.5만 |
|---|
| 2026.05.08 | ₩96,736 | ₩97,285 | ₩95,945 | ₩96,468 | -0.28% | 9.3만 |
|---|
| 2026.05.07 | ₩97,178 | ₩97,821 | ₩96,481 | ₩96,830 | -0.36% | 14만 |
|---|
| 2026.05.06 | ₩96,870 | ₩99,228 | ₩96,495 | ₩96,977 | +0.11% | 14만 |
|---|
| 2026.05.05 | ₩95,503 | ₩97,527 | ₩93,654 | ₩96,696 | +1.25% | 12.5만 |
|---|
| 2026.05.04 | ₩95,584 | ₩97,393 | ₩94,498 | ₩95,369 | -0.22% | 11.5만 |
|---|
| 2026.05.01 | ₩96,843 | ₩97,969 | ₩95,892 | ₩96,294 | -0.57% | 12.4만 |
|---|
| 2026.04.30 | ₩94,083 | ₩97,393 | ₩94,083 | ₩96,924 | +3.02% | 15.6만 |
|---|
| 2026.04.29 | ₩97,299 | ₩97,540 | ₩94,538 | ₩94,940 | -2.42% | 10.5만 |
|---|
| 2026.04.28 | ₩97,232 | ₩99,269 | ₩96,267 | ₩97,942 | +0.73% | 16.4만 |
|---|
| 2026.04.27 | ₩94,458 | ₩97,379 | ₩94,458 | ₩96,749 | +2.43% | 15.4만 |
|---|
| 2026.04.24 | ₩94,029 | ₩95,744 | ₩93,185 | ₩94,458 | +0.46% | 14.6만 |
|---|
| 2026.04.23 | ₩94,847 | ₩94,927 | ₩92,877 | ₩94,391 | -0.48% | 15.4만 |
|---|
| 2026.04.22 | ₩94,043 | ₩96,562 | ₩93,748 | ₩94,471 | +0.46% | 22.5만 |
|---|
| 2026.04.21 | ₩96,629 | ₩97,084 | ₩94,311 | ₩94,431 | -2.27% | 13.2만 |
|---|
| 2026.04.20 | ₩96,575 | ₩98,250 | ₩96,401 | ₩96,682 | +0.11% | 14.9만 |
|---|
| 2026.04.17 | ₩96,589 | ₩98,880 | ₩96,522 | ₩97,245 | +0.68% | 15.7만 |
|---|
| 2026.04.16 | ₩95,436 | ₩96,039 | ₩94,833 | ₩95,490 | +0.06% | 16만 |
|---|
| 2026.04.15 | ₩95,677 | ₩96,468 | ₩94,337 | ₩95,825 | +0.15% | 13.6만 |
|---|
| 2026.04.14 | ₩96,146 | ₩96,321 | ₩94,713 | ₩95,704 | -0.46% | 15.8만 |
|---|
| 2026.04.13 | ₩95,503 | ₩96,803 | ₩94,203 | ₩96,401 | +0.94% | 24.9만 |
|---|
| 2026.04.10 | ₩95,450 | ₩95,677 | ₩94,230 | ₩95,409 | -0.04% | 13.9만 |
|---|
| 2026.04.09 | ₩93,024 | ₩96,012 | ₩93,024 | ₩95,878 | +3.07% | 13.3만 |
|---|
| 2026.04.08 | ₩93,801 | ₩94,967 | ₩93,292 | ₩93,761 | -0.04% | 20.7만 |
|---|
| 2026.04.07 | ₩90,264 | ₩91,738 | ₩89,969 | ₩91,604 | +1.48% | 16.5만 |
|---|
| 2026.04.06 | ₩89,755 | ₩91,148 | ₩89,379 | ₩90,666 | +1.02% | 11.5만 |
|---|
| 2026.04.02 | ₩87,637 | ₩90,438 | ₩87,584 | ₩90,049 | +2.75% | 20.8만 |
|---|
| 2026.04.01 | ₩89,232 | ₩90,559 | ₩89,152 | ₩89,152 | -0.09% | 24.5만 |
|---|
| 2026.03.31 | ₩88,589 | ₩88,977 | ₩87,584 | ₩88,830 | +0.27% | 26.5만 |
|---|
| 2026.03.30 | ₩85,909 | ₩87,798 | ₩85,909 | ₩87,343 | +1.67% | 28만 |
|---|
| 2026.03.27 | ₩87,383 | ₩88,053 | ₩85,480 | ₩85,641 | -1.99% | 28.7만 |
|---|
| 2026.03.26 | ₩85,828 | ₩87,718 | ₩85,708 | ₩87,664 | +2.14% | 23.2만 |
|---|
| 2026.03.25 | ₩86,994 | ₩87,490 | ₩85,761 | ₩86,244 | -0.86% | 21.6만 |
|---|
| 2026.03.24 | ₩85,681 | ₩87,919 | ₩85,319 | ₩86,056 | +0.44% | 23.9만 |
|---|
| 2026.03.23 | ₩86,726 | ₩88,240 | ₩85,627 | ₩86,378 | -0.40% | 25.7만 |
|---|
| 2026.03.20 | ₩84,649 | ₩84,850 | ₩83,215 | ₩84,140 | -0.60% | 42.1만 |
|---|
| 2026.03.19 | ₩83,001 | ₩84,984 | ₩82,425 | ₩84,394 | +1.68% | 28.8만 |
|---|
| 2026.03.18 | ₩84,515 | ₩84,515 | ₩82,746 | ₩83,202 | -1.55% | 18.8만 |
|---|
| 2026.03.17 | ₩85,614 | ₩85,922 | ₩83,912 | ₩84,837 | -0.91% | 15.7만 |
|---|
| 2026.03.16 | ₩85,024 | ₩85,775 | ₩84,354 | ₩84,997 | -0.03% | 19만 |
|---|
| 2026.03.13 | ₩84,595 | ₩87,396 | ₩83,148 | ₩84,515 | -0.10% | 15.2만 |
|---|
| 2026.03.12 | ₩83,657 | ₩84,314 | ₩82,746 | ₩83,671 | +0.02% | 22.6만 |
|---|
| 2026.03.11 | ₩86,029 | ₩86,873 | ₩84,126 | ₩85,252 | -0.90% | 12.2만 |
|---|
| 2026.03.10 | ₩85,815 | ₩88,227 | ₩84,837 | ₩86,592 | +0.91% | 18.9만 |
|---|
| 2026.03.09 | ₩85,359 | ₩86,766 | ₩83,363 | ₩86,337 | +1.15% | 23.4만 |
|---|
| 2026.03.06 | ₩86,016 | ₩87,101 | ₩83,188 | ₩86,605 | +0.69% | 18.1만 |
|---|
| 2026.03.05 | ₩87,758 | ₩88,468 | ₩85,038 | ₩86,431 | -1.51% | 22.8만 |
|---|
| 2026.03.04 | ₩87,436 | ₩88,924 | ₩86,056 | ₩88,696 | +1.44% | 14만 |
|---|
| 2026.03.03 | ₩85,091 | ₩87,731 | ₩83,845 | ₩86,538 | +1.70% | 13.7만 |
|---|
| 2026.03.02 | ₩84,649 | ₩87,879 | ₩84,354 | ₩86,619 | +2.33% | 13.9만 |
|---|
| 2026.02.27 | ₩87,812 | ₩89,125 | ₩85,480 | ₩85,949 | -2.12% | 12.4만 |
|---|
| 2026.02.26 | ₩89,379 | ₩91,121 | ₩88,455 | ₩89,487 | +0.12% | 13.4만 |
|---|
| 2026.02.25 | ₩88,428 | ₩90,009 | ₩88,227 | ₩89,487 | +1.20% | 11만 |
|---|
| 2026.02.24 | ₩88,790 | ₩89,299 | ₩87,691 | ₩88,361 | -0.48% | 7.5만 |
|---|
| 2026.02.23 | ₩92,595 | ₩93,801 | ₩87,959 | ₩88,428 | -4.50% | 12만 |
|---|
| 2026.02.20 | ₩91,698 | ₩93,279 | ₩90,518 | ₩92,904 | +1.32% | 8.5만 |
|---|
| 2026.02.19 | ₩91,845 | ₩92,756 | ₩90,894 | ₩91,564 | -0.31% | 10.3만 |
|---|
| 2026.02.18 | ₩93,292 | ₩94,900 | ₩91,604 | ₩92,327 | -1.03% | 9만 |
|---|
| 2026.02.17 | ₩93,895 | ₩95,222 | ₩92,997 | ₩93,252 | -0.69% | 12.9만 |
|---|
| 2026.02.13 | ₩91,899 | ₩93,748 | ₩90,760 | ₩93,440 | +1.68% | 9.3만 |
|---|
| 2026.02.12 | ₩92,354 | ₩92,636 | ₩89,755 | ₩91,832 | -0.57% | 12.3만 |
|---|
| 2026.02.11 | ₩93,533 | ₩93,922 | ₩90,934 | ₩91,604 | -2.06% | 9.7만 |
|---|
| 2026.02.10 | ₩94,016 | ₩94,981 | ₩92,381 | ₩92,716 | -1.38% | 7.7만 |
|---|
| 2026.02.09 | ₩95,048 | ₩96,267 | ₩94,324 | ₩94,445 | -0.63% | 7.9만 |
|---|
| 2026.02.06 | ₩94,364 | ₩95,919 | ₩93,413 | ₩95,409 | +1.11% | 9.3만 |
|---|
| 2026.02.05 | ₩93,198 | ₩94,847 | ₩92,488 | ₩93,118 | -0.09% | 10.5만 |
|---|
| 2026.02.04 | ₩92,394 | ₩95,222 | ₩91,832 | ₩93,185 | +0.86% | 23.9만 |
|---|
| 2026.02.03 | ₩91,698 | ₩94,043 | ₩90,813 | ₩91,657 | -0.04% | 15.1만 |
|---|
| 2026.02.02 | ₩91,068 | ₩93,078 | ₩90,130 | ₩91,966 | +0.99% | 17.6만 |
|---|
| 2026.01.30 | ₩89,527 | ₩91,564 | ₩88,428 | ₩90,706 | +1.32% | 10.5만 |
|---|
| 2026.01.29 | ₩90,800 | ₩92,247 | ₩88,750 | ₩89,701 | -1.21% | 13만 |
|---|
| 2026.01.28 | ₩91,175 | ₩91,778 | ₩90,277 | ₩90,652 | -0.57% | 19.7만 |
|---|
| 2026.01.27 | ₩90,827 | ₩92,086 | ₩89,942 | ₩91,255 | +0.47% | 8.5만 |
|---|
| 2026.01.26 | ₩90,827 | ₩91,899 | ₩90,009 | ₩91,135 | +0.34% | 8.7만 |
|---|
| 2026.01.23 | ₩94,806 | ₩95,262 | ₩90,371 | ₩90,907 | -4.11% | 9.6만 |
|---|
| 2026.01.22 | ₩95,128 | ₩97,178 | ₩95,021 | ₩95,517 | +0.41% | 13.2만 |
|---|
| 2026.01.21 | ₩91,416 | ₩95,356 | ₩91,416 | ₩95,222 | +4.16% | 11.7만 |
|---|
| 2026.01.20 | ₩90,197 | ₩92,274 | ₩90,197 | ₩90,880 | +0.76% | 9.1만 |
|---|
| 2026.01.16 | ₩91,939 | ₩92,408 | ₩91,657 | ₩91,832 | -0.12% | 11.2만 |
|---|
| 2026.01.15 | ₩90,518 | ₩93,064 | ₩90,518 | ₩92,234 | +1.89% | 7.2만 |
|---|
| 2026.01.14 | ₩88,656 | ₩90,786 | ₩88,147 | ₩90,384 | +1.95% | 18.7만 |
|---|
| 2026.01.13 | ₩89,353 | ₩89,353 | ₩88,133 | ₩88,964 | -0.43% | 7.3만 |
|---|
| 2026.01.12 | ₩88,803 | ₩89,688 | ₩87,597 | ₩88,991 | +0.21% | 8만 |
|---|
| 2026.01.09 | ₩90,813 | ₩92,260 | ₩89,125 | ₩89,379 | -1.58% | 11.1만 |
|---|
| 2026.01.08 | ₩87,597 | ₩91,711 | ₩86,994 | ₩90,947 | +3.82% | 15.3만 |
|---|
| 2026.01.07 | ₩89,728 | ₩94,471 | ₩87,624 | ₩88,053 | -1.87% | 13.8만 |
|---|
| 2026.01.06 | ₩89,875 | ₩90,411 | ₩88,696 | ₩89,728 | -0.16% | 13.8만 |
|---|
| 2026.01.05 | ₩87,048 | ₩91,014 | ₩86,873 | ₩90,344 | +3.79% | 25.3만 |
|---|
| 2026.01.02 | ₩87,034 | ₩88,348 | ₩85,989 | ₩87,369 | +0.38% | 24.1만 |
|---|
| 2025.12.31 | ₩88,227 | ₩88,307 | ₩86,820 | ₩87,034 | -1.35% | 12.7만 |
|---|
| 2025.12.30 | ₩89,192 | ₩89,245 | ₩87,932 | ₩88,160 | -1.16% | 13.9만 |
|---|
| 2025.12.29 | ₩89,353 | ₩89,513 | ₩88,897 | ₩89,259 | -0.10% | 11.2만 |
|---|
| 2025.12.26 | ₩89,621 | ₩90,451 | ₩86,900 | ₩89,353 | -0.30% | 8.5만 |
|---|
| 2025.12.24 | ₩89,554 | ₩90,237 | ₩88,535 | ₩89,996 | +0.49% | 7.9만 |
|---|
| 2025.12.23 | ₩90,130 | ₩90,760 | ₩89,540 | ₩89,714 | -0.46% | 14.3만 |
|---|
| 2025.12.22 | ₩90,425 | ₩91,684 | ₩90,304 | ₩90,518 | +0.10% | 11.7만 |
|---|
| 2025.12.19 | ₩91,644 | ₩92,582 | ₩89,125 | ₩90,264 | -1.51% | 33.9만 |
|---|
| 2025.12.18 | ₩92,234 | ₩92,475 | ₩91,309 | ₩91,912 | -0.35% | 14.7만 |
|---|
| 2025.12.17 | ₩92,314 | ₩93,627 | ₩91,269 | ₩91,483 | -0.90% | 12.5만 |
|---|
| 2025.12.16 | ₩92,247 | ₩93,507 | ₩90,545 | ₩92,488 | +0.26% | 13.8만 |
|---|
| 2025.12.15 | ₩92,408 | ₩93,600 | ₩91,912 | ₩92,582 | +0.19% | 13.2만 |
|---|
| 2025.12.12 | ₩93,011 | ₩93,011 | ₩91,537 | ₩92,689 | -0.35% | 11.2만 |
|---|
| 2025.12.11 | ₩92,944 | ₩94,927 | ₩92,193 | ₩92,448 | -0.53% | 14.7만 |
|---|
| 2025.12.10 | ₩89,808 | ₩93,694 | ₩89,755 | ₩93,038 | +3.60% | 20.7만 |
|---|
| 2025.12.09 | ₩90,411 | ₩91,081 | ₩89,875 | ₩90,009 | -0.44% | 16.6만 |
|---|
| 2025.12.08 | ₩89,835 | ₩90,760 | ₩89,138 | ₩90,237 | +0.45% | 20.8만 |
|---|
| 2025.12.05 | ₩89,741 | ₩90,612 | ₩89,299 | ₩89,835 | +0.10% | 15.4만 |
|---|
| 2025.12.04 | ₩89,312 | ₩90,398 | ₩88,924 | ₩90,210 | +1.01% | 14.3만 |
|---|
| 2025.12.03 | ₩88,964 | ₩90,733 | ₩88,281 | ₩89,835 | +0.98% | 12.6만 |
|---|
| 2025.12.02 | ₩89,956 | ₩90,384 | ₩88,240 | ₩88,589 | -1.52% | 18.4만 |
|---|
| 2025.12.01 | ₩87,651 | ₩89,366 | ₩87,329 | ₩89,259 | +1.83% | 18.4만 |
|---|
| 2025.11.28 | ₩88,870 | ₩89,353 | ₩88,267 | ₩88,669 | -0.23% | 7.8만 |
|---|
| 2025.11.26 | ₩89,326 | ₩90,827 | ₩88,240 | ₩88,562 | -0.86% | 14.5만 |
|---|
| 2025.11.25 | ₩88,428 | ₩90,518 | ₩88,428 | ₩89,848 | +1.61% | 14만 |
|---|
| 2025.11.24 | ₩86,579 | ₩89,540 | ₩85,775 | ₩87,959 | +1.59% | 20만 |
|---|
| 2025.11.21 | ₩84,354 | ₩88,401 | ₩84,354 | ₩86,726 | +2.81% | 51.7만 |
|---|
| 2025.11.20 | ₩88,200 | ₩89,420 | ₩83,832 | ₩84,100 | -4.65% | 51.1만 |
|---|
| 2025.11.19 | ₩86,565 | ₩90,518 | ₩85,775 | ₩87,061 | +0.57% | 9.7만 |
|---|
| 2025.11.18 | ₩86,404 | ₩88,160 | ₩85,560 | ₩86,123 | -0.33% | 10.9만 |
|---|
| 2025.11.17 | ₩88,977 | ₩89,165 | ₩86,096 | ₩86,458 | -2.83% | 11만 |
|---|
| 2025.11.14 | ₩89,527 | ₩89,982 | ₩87,865 | ₩89,165 | -0.40% | 9.9만 |
|---|
| 2025.11.13 | ₩89,795 | ₩91,068 | ₩89,152 | ₩89,768 | -0.03% | 12.3만 |
|---|
| 2025.11.12 | ₩90,813 | ₩91,818 | ₩89,996 | ₩90,157 | -0.72% | 8.6만 |
|---|
| 2025.11.11 | ₩90,183 | ₩90,853 | ₩89,420 | ₩90,572 | +0.43% | 9.2만 |
|---|
| 2025.11.10 | ₩90,224 | ₩90,987 | ₩88,522 | ₩90,277 | +0.06% | 14.4만 |
|---|
| 2025.11.07 | ₩88,843 | ₩89,956 | ₩88,093 | ₩89,701 | +0.97% | 12.6만 |
|---|
| 2025.11.06 | ₩88,977 | ₩89,795 | ₩88,455 | ₩88,669 | -0.35% | 10만 |
|---|
| 2025.11.05 | ₩87,584 | ₩89,915 | ₩86,927 | ₩89,607 | +2.31% | 10.7만 |
|---|
| 2025.11.04 | ₩87,530 | ₩88,361 | ₩87,101 | ₩87,584 | +0.06% | 14.8만 |
|---|
| 2025.11.03 | ₩87,195 | ₩88,361 | ₩86,016 | ₩88,254 | +1.21% | 9.6만 |
|---|
| 2025.10.31 | ₩87,316 | ₩90,465 | ₩86,404 | ₩87,128 | -0.21% | 12.6만 |
|---|
| 2025.10.30 | ₩88,870 | ₩91,376 | ₩88,013 | ₩88,053 | -0.92% | 10.3만 |
|---|
| 2025.10.29 | ₩90,746 | ₩92,247 | ₩88,026 | ₩89,004 | -1.92% | 12.2만 |
|---|
| 2025.10.28 | ₩90,183 | ₩90,920 | ₩89,205 | ₩89,942 | -0.27% | 10.7만 |
|---|
| 2025.10.27 | ₩91,135 | ₩91,322 | ₩89,835 | ₩90,451 | -0.75% | 9.2만 |
|---|
| 2025.10.24 | ₩89,862 | ₩91,966 | ₩89,299 | ₩91,001 | +1.27% | 8만 |
|---|
| 2025.10.23 | ₩90,827 | ₩90,827 | ₩88,616 | ₩88,951 | -2.07% | 6.9만 |
|---|
| 2025.10.22 | ₩90,867 | ₩92,475 | ₩90,532 | ₩90,853 | -0.01% | 8.5만 |
|---|
| 2025.10.21 | ₩90,920 | ₩94,981 | ₩90,760 | ₩90,920 | 0.00% | 8.9만 |
|---|
| 2025.10.20 | ₩89,580 | ₩91,510 | ₩89,446 | ₩91,363 | +1.99% | 9만 |
|---|
| 2025.10.17 | ₩88,281 | ₩89,527 | ₩87,034 | ₩89,071 | +0.90% | 13.1만 |
|---|
| 2025.10.16 | ₩92,167 | ₩92,167 | ₩86,512 | ₩87,343 | -5.23% | 14.8만 |
|---|
| 2025.10.15 | ₩95,316 | ₩95,316 | ₩91,832 | ₩92,408 | -3.05% | 11.3만 |
|---|
| 2025.10.14 | ₩90,706 | ₩95,356 | ₩90,706 | ₩94,713 | +4.42% | 11.8만 |
|---|
| 2025.10.13 | ₩90,478 | ₩91,349 | ₩89,688 | ₩91,202 | +0.80% | 16.6만 |
|---|
| 2025.10.10 | ₩92,622 | ₩93,574 | ₩89,192 | ₩89,286 | -3.60% | 12.8만 |
|---|