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 | ₩100,981 | ₩100,981 | ₩99,753 | ₩100,274 | -0.70% | 13.2만 |
| 2026.10.08 | ₩101,048 | ₩102,490 | ₩100,180 | ₩101,342 | +0.29% | 23.2만 |
| 2026.10.07 | ₩101,703 | ₩101,889 | ₩99,780 | ₩101,035 | -0.66% | 13.9만 |
| 2026.10.06 | ₩103,879 | ₩104,627 | ₩102,584 | ₩102,918 | -0.93% | 9.1만 |
| 2026.10.05 | ₩105,121 | ₩105,415 | ₩103,479 | ₩103,639 | -1.41% | 12.6만 |
| 2026.10.02 | ₩104,787 | ₩106,002 | ₩104,240 | ₩105,014 | +0.22% | 12.5만 |
| 2026.10.01 | ₩102,944 | ₩104,347 | ₩101,168 | ₩103,385 | +0.43% | 21.6만 |
| 2026.09.30 | ₩103,171 | ₩103,839 | ₩102,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,944 |
| -0.22% |
| 15.5만 |
| 2026.09.29 | ₩103,973 | ₩104,761 | ₩101,409 | ₩103,158 | -0.78% | 11.1만 |
|---|
| 2026.09.28 | ₩104,921 | ₩105,829 | ₩103,959 | ₩104,186 | -0.70% | 14.7만 |
|---|
| 2026.09.25 | ₩104,667 | ₩106,056 | ₩103,706 | ₩104,921 | +0.24% | 14.4만 |
|---|
| 2026.09.24 | ₩103,465 | ₩104,360 | ₩102,931 | ₩104,240 | +0.75% | 11.6만 |
|---|
| 2026.09.23 | ₩104,266 | ₩104,694 | ₩102,838 | ₩103,118 | -1.10% | 12.2만 |
|---|
| 2026.09.22 | ₩105,615 | ₩106,176 | ₩104,266 | ₩104,333 | -1.21% | 12.2만 |
|---|
| 2026.09.21 | ₩105,522 | ₩106,323 | ₩105,134 | ₩105,241 | -0.27% | 11.5만 |
|---|
| 2026.09.18 | ₩106,149 | ₩106,657 | ₩104,333 | ₩105,989 | -0.15% | 26.6만 |
|---|
| 2026.09.17 | ₩106,991 | ₩107,565 | ₩105,375 | ₩106,617 | -0.35% | 19.6만 |
|---|
| 2026.09.16 | ₩108,273 | ₩110,556 | ₩104,720 | ₩105,629 | -2.44% | 34.3만 |
|---|
| 2026.09.15 | ₩107,338 | ₩109,181 | ₩107,338 | ₩108,273 | +0.87% | 13.6만 |
|---|
| 2026.09.14 | ₩106,710 | ₩108,166 | ₩106,403 | ₩107,445 | +0.69% | 17.8만 |
|---|
| 2026.09.11 | ₩106,270 | ₩106,710 | ₩104,600 | ₩106,483 | +0.20% | 17.6만 |
|---|
| 2026.09.10 | ₩103,358 | ₩105,548 | ₩102,731 | ₩105,428 | +2.00% | 16만 |
|---|
| 2026.09.09 | ₩104,053 | ₩105,134 | ₩102,677 | ₩103,492 | -0.54% | 10.8만 |
|---|
| 2026.09.08 | ₩105,575 | ₩106,643 | ₩104,707 | ₩104,948 | -0.59% | 18.3만 |
|---|
| 2026.09.04 | ₩106,563 | ₩108,339 | ₩105,976 | ₩106,149 | -0.39% | 16.1만 |
|---|
| 2026.09.03 | ₩107,084 | ₩107,805 | ₩106,617 | ₩107,204 | +0.11% | 15.3만 |
|---|
| 2026.09.02 | ₩105,161 | ₩107,124 | ₩104,627 | ₩106,109 | +0.90% | 14.1만 |
|---|
| 2026.09.01 | ₩105,682 | ₩107,138 | ₩103,505 | ₩104,654 | -0.97% | 16.7만 |
|---|
| 2026.08.31 | ₩106,537 | ₩107,044 | ₩105,588 | ₩105,775 | -0.71% | 15.2만 |
|---|
| 2026.08.28 | ₩106,630 | ₩107,605 | ₩106,016 | ₩106,617 | -0.01% | 11.7만 |
|---|
| 2026.08.27 | ₩106,096 | ₩106,750 | ₩104,907 | ₩106,470 | +0.35% | 10.9만 |
|---|
| 2026.08.26 | ₩107,458 | ₩107,765 | ₩106,590 | ₩106,804 | -0.61% | 13.1만 |
|---|
| 2026.08.25 | ₩109,341 | ₩109,875 | ₩106,937 | ₩107,017 | -2.13% | 13.9만 |
|---|
| 2026.08.24 | ₩109,408 | ₩110,823 | ₩105,962 | ₩109,234 | -0.16% | 9.5만 |
|---|
| 2026.08.21 | ₩110,356 | ₩110,837 | ₩108,753 | ₩109,408 | -0.86% | 10.6만 |
|---|
| 2026.08.20 | ₩108,927 | ₩109,955 | ₩108,553 | ₩109,568 | +0.59% | 16.4만 |
|---|
| 2026.08.19 | ₩112,920 | ₩112,920 | ₩109,114 | ₩109,421 | -3.10% | 13만 |
|---|
| 2026.08.18 | ₩113,053 | ₩113,547 | ₩111,504 | ₩111,771 | -1.13% | 11.8만 |
|---|
| 2026.08.17 | ₩112,786 | ₩114,629 | ₩112,346 | ₩112,546 | -0.21% | 14.7만 |
|---|
| 2026.08.14 | ₩113,561 | ₩114,616 | ₩112,292 | ₩113,587 | +0.02% | 11.5만 |
|---|
| 2026.08.13 | ₩114,188 | ₩115,070 | ₩112,960 | ₩113,481 | -0.62% | 11.3만 |
|---|
| 2026.08.12 | ₩111,731 | ₩113,788 | ₩111,130 | ₩113,534 | +1.61% | 12.4만 |
|---|
| 2026.08.11 | ₩111,037 | ₩112,439 | ₩110,997 | ₩111,558 | +0.47% | 14.1만 |
|---|
| 2026.08.10 | ₩110,796 | ₩111,651 | ₩110,169 | ₩111,037 | +0.22% | 7.7만 |
|---|
| 2026.08.07 | ₩111,811 | ₩112,386 | ₩110,449 | ₩111,611 | -0.18% | 9.1만 |
|---|
| 2026.08.06 | ₩113,935 | ₩114,282 | ₩111,638 | ₩112,078 | -1.63% | 14.2만 |
|---|
| 2026.08.05 | ₩114,709 | ₩114,883 | ₩112,800 | ₩113,240 | -1.28% | 19.2만 |
|---|
| 2026.08.04 | ₩112,292 | ₩115,003 | ₩111,451 | ₩114,082 | +1.59% | 16.6만 |
|---|
| 2026.08.03 | ₩114,482 | ₩115,884 | ₩112,279 | ₩112,466 | -1.76% | 23만 |
|---|
| 2026.07.31 | ₩115,510 | ₩117,340 | ₩113,481 | ₩113,641 | -1.62% | 27.7만 |
|---|
| 2026.07.30 | ₩116,645 | ₩117,794 | ₩114,576 | ₩115,110 | -1.32% | 41.1만 |
|---|
| 2026.07.29 | ₩114,843 | ₩119,143 | ₩112,613 | ₩117,553 | +2.36% | 41.4만 |
|---|
| 2026.07.28 | ₩110,837 | ₩114,255 | ₩110,316 | ₩114,068 | +2.92% | 20.3만 |
|---|
| 2026.07.27 | ₩109,928 | ₩110,823 | ₩109,154 | ₩110,102 | +0.16% | 16.6만 |
|---|
| 2026.07.24 | ₩108,099 | ₩109,581 | ₩103,292 | ₩109,234 | +1.05% | 12.8만 |
|---|
| 2026.07.23 | ₩106,123 | ₩107,618 | ₩105,054 | ₩107,618 | +1.41% | 18.2만 |
|---|
| 2026.07.22 | ₩108,099 | ₩108,740 | ₩106,510 | ₩107,244 | -0.79% | 17.9만 |
|---|
| 2026.07.21 | ₩107,378 | ₩108,647 | ₩106,176 | ₩108,620 | +1.16% | 14.7만 |
|---|
| 2026.07.20 | ₩108,353 | ₩108,446 | ₩107,124 | ₩107,899 | -0.42% | 19.4만 |
|---|
| 2026.07.17 | ₩108,927 | ₩110,169 | ₩107,044 | ₩108,353 | -0.53% | 21.4만 |
|---|
| 2026.07.16 | ₩105,442 | ₩109,862 | ₩105,281 | ₩109,862 | +4.19% | 15.6만 |
|---|
| 2026.07.15 | ₩103,158 | ₩105,989 | ₩102,824 | ₩105,121 | +1.90% | 23.3만 |
|---|
| 2026.07.14 | ₩102,223 | ₩103,332 | ₩101,422 | ₩102,811 | +0.57% | 19.1만 |
|---|
| 2026.07.13 | ₩101,836 | ₩102,637 | ₩101,062 | ₩102,223 | +0.38% | 13.9만 |
|---|
| 2026.07.10 | ₩101,115 | ₩103,118 | ₩100,701 | ₩101,836 | +0.71% | 13.2만 |
|---|
| 2026.07.09 | ₩100,821 | ₩101,916 | ₩99,793 | ₩101,249 | +0.42% | 15.5만 |
|---|
| 2026.07.08 | ₩101,609 | ₩102,130 | ₩100,047 | ₩100,648 | -0.95% | 16만 |
|---|
| 2026.07.07 | ₩103,946 | ₩104,493 | ₩102,397 | ₩102,397 | -1.49% | 12.5만 |
|---|
| 2026.07.06 | ₩104,053 | ₩105,001 | ₩103,225 | ₩103,946 | -0.10% | 13.7만 |
|---|
| 2026.07.02 | ₩105,054 | ₩105,134 | ₩103,332 | ₩104,360 | -0.66% | 23.1만 |
|---|
| 2026.07.01 | ₩102,504 | ₩105,108 | ₩102,464 | ₩104,520 | +1.97% | 23.4만 |
|---|
| 2026.06.30 | ₩101,182 | ₩102,277 | ₩100,487 | ₩102,117 | +0.92% | 20만 |
|---|
| 2026.06.29 | ₩101,476 | ₩101,983 | ₩99,192 | ₩101,062 | -0.41% | 22.8만 |
|---|
| 2026.06.26 | ₩101,729 | ₩103,425 | ₩101,048 | ₩101,903 | +0.17% | 104.3만 |
|---|
| 2026.06.25 | ₩100,234 | ₩101,395 | ₩99,820 | ₩101,289 | +1.05% | 16.7만 |
|---|
| 2026.06.24 | ₩99,366 | ₩100,808 | ₩98,845 | ₩100,113 | +0.75% | 24.1만 |
|---|
| 2026.06.23 | ₩98,110 | ₩99,740 | ₩97,710 | ₩99,139 | +1.05% | 19.6만 |
|---|
| 2026.06.22 | ₩97,723 | ₩102,157 | ₩93,997 | ₩97,950 | +0.23% | 20.2만 |
|---|
| 2026.06.18 | ₩97,683 | ₩98,458 | ₩97,322 | ₩97,723 | +0.04% | 46만 |
|---|
| 2026.06.17 | ₩97,803 | ₩99,125 | ₩95,960 | ₩96,575 | -1.26% | 22.9만 |
|---|
| 2026.06.16 | ₩98,831 | ₩99,686 | ₩97,857 | ₩98,284 | -0.55% | 14.5만 |
|---|
| 2026.06.15 | ₩100,501 | ₩102,143 | ₩97,777 | ₩98,084 | -2.41% | 14.9만 |
|---|
| 2026.06.12 | ₩100,434 | ₩101,502 | ₩100,220 | ₩100,928 | +0.49% | 13.7만 |
|---|
| 2026.06.11 | ₩99,713 | ₩100,915 | ₩98,351 | ₩99,900 | +0.19% | 21만 |
|---|
| 2026.06.10 | ₩99,579 | ₩100,621 | ₩98,364 | ₩99,165 | -0.42% | 18.9만 |
|---|
| 2026.06.09 | ₩97,763 | ₩100,154 | ₩97,763 | ₩98,751 | +1.01% | 16.5만 |
|---|
| 2026.06.08 | ₩96,027 | ₩97,162 | ₩96,027 | ₩96,882 | +0.89% | 17.5만 |
|---|
| 2026.06.05 | ₩95,747 | ₩97,322 | ₩94,892 | ₩95,894 | +0.15% | 16.5만 |
|---|
| 2026.06.04 | ₩93,797 | ₩96,121 | ₩93,196 | ₩95,787 | +2.12% | 16.5만 |
|---|
| 2026.06.03 | ₩95,119 | ₩95,199 | ₩92,502 | ₩92,649 | -2.60% | 15만 |
|---|
| 2026.06.02 | ₩93,944 | ₩96,054 | ₩93,744 | ₩95,773 | +1.95% | 13.3만 |
|---|
| 2026.06.01 | ₩95,026 | ₩96,975 | ₩93,129 | ₩94,411 | -0.65% | 20.6만 |
|---|
| 2026.05.29 | ₩94,812 | ₩96,254 | ₩94,812 | ₩95,800 | +1.04% | 14.3만 |
|---|
| 2026.05.28 | ₩95,680 | ₩96,147 | ₩94,345 | ₩95,226 | -0.47% | 17.1만 |
|---|
| 2026.05.27 | ₩96,588 | ₩97,202 | ₩95,159 | ₩96,081 | -0.53% | 23.2만 |
|---|
| 2026.05.26 | ₩95,333 | ₩96,909 | ₩95,253 | ₩96,775 | +1.51% | 16.1만 |
|---|
| 2026.05.22 | ₩95,199 | ₩96,094 | ₩94,585 | ₩95,106 | -0.10% | 16만 |
|---|
| 2026.05.21 | ₩94,091 | ₩95,453 | ₩93,503 | ₩95,186 | +1.16% | 17.3만 |
|---|
| 2026.05.20 | ₩93,664 | ₩95,880 | ₩92,916 | ₩94,839 | +1.25% | 18만 |
|---|
| 2026.05.19 | ₩93,810 | ₩94,932 | ₩92,822 | ₩93,757 | -0.06% | 17.1만 |
|---|
| 2026.05.18 | ₩92,769 | ₩94,905 | ₩92,769 | ₩94,278 | +1.63% | 16.2만 |
|---|
| 2026.05.15 | ₩93,263 | ₩93,396 | ₩91,861 | ₩92,462 | -0.86% | 14.6만 |
|---|
| 2026.05.14 | ₩93,650 | ₩94,999 | ₩93,396 | ₩93,530 | -0.13% | 10.6만 |
|---|
| 2026.05.13 | ₩93,597 | ₩94,545 | ₩93,009 | ₩93,076 | -0.56% | 15만 |
|---|
| 2026.05.12 | ₩94,585 | ₩94,865 | ₩92,355 | ₩94,104 | -0.51% | 21.1만 |
|---|
| 2026.05.11 | ₩96,428 | ₩96,428 | ₩93,837 | ₩94,438 | -2.06% | 20.5만 |
|---|
| 2026.05.08 | ₩96,401 | ₩96,949 | ₩95,613 | ₩96,134 | -0.28% | 9.3만 |
|---|
| 2026.05.07 | ₩96,842 | ₩97,483 | ₩96,147 | ₩96,495 | -0.36% | 14만 |
|---|
| 2026.05.06 | ₩96,535 | ₩98,885 | ₩96,161 | ₩96,641 | +0.11% | 14만 |
|---|
| 2026.05.05 | ₩95,173 | ₩97,189 | ₩93,330 | ₩96,361 | +1.25% | 12.5만 |
|---|
| 2026.05.04 | ₩95,253 | ₩97,055 | ₩94,171 | ₩95,039 | -0.22% | 11.5만 |
|---|
| 2026.05.01 | ₩96,508 | ₩97,630 | ₩95,560 | ₩95,960 | -0.57% | 12.4만 |
|---|
| 2026.04.30 | ₩93,757 | ₩97,055 | ₩93,757 | ₩96,588 | +3.02% | 15.6만 |
|---|
| 2026.04.29 | ₩96,962 | ₩97,202 | ₩94,211 | ₩94,612 | -2.42% | 10.5만 |
|---|
| 2026.04.28 | ₩96,895 | ₩98,925 | ₩95,934 | ₩97,603 | +0.73% | 16.4만 |
|---|
| 2026.04.27 | ₩94,131 | ₩97,042 | ₩94,131 | ₩96,414 | +2.43% | 15.4만 |
|---|
| 2026.04.24 | ₩93,704 | ₩95,413 | ₩92,862 | ₩94,131 | +0.46% | 14.6만 |
|---|
| 2026.04.23 | ₩94,518 | ₩94,598 | ₩92,555 | ₩94,064 | -0.48% | 15.4만 |
|---|
| 2026.04.22 | ₩93,717 | ₩96,227 | ₩93,423 | ₩94,144 | +0.46% | 22.5만 |
|---|
| 2026.04.21 | ₩96,294 | ₩96,748 | ₩93,984 | ₩94,104 | -2.27% | 13.2만 |
|---|
| 2026.04.20 | ₩96,241 | ₩97,910 | ₩96,067 | ₩96,348 | +0.11% | 14.9만 |
|---|
| 2026.04.17 | ₩96,254 | ₩98,538 | ₩96,187 | ₩96,909 | +0.68% | 15.7만 |
|---|
| 2026.04.16 | ₩95,106 | ₩95,707 | ₩94,505 | ₩95,159 | +0.06% | 16만 |
|---|
| 2026.04.15 | ₩95,346 | ₩96,134 | ₩94,011 | ₩95,493 | +0.15% | 13.6만 |
|---|
| 2026.04.14 | ₩95,814 | ₩95,987 | ₩94,385 | ₩95,373 | -0.46% | 15.8만 |
|---|
| 2026.04.13 | ₩95,173 | ₩96,468 | ₩93,877 | ₩96,067 | +0.94% | 24.9만 |
|---|
| 2026.04.10 | ₩95,119 | ₩95,346 | ₩93,904 | ₩95,079 | -0.04% | 13.9만 |
|---|
| 2026.04.09 | ₩92,702 | ₩95,680 | ₩92,702 | ₩95,546 | +3.07% | 13.3만 |
|---|
| 2026.04.08 | ₩93,477 | ₩94,638 | ₩92,969 | ₩93,437 | -0.04% | 20.7만 |
|---|
| 2026.04.07 | ₩89,951 | ₩91,420 | ₩89,657 | ₩91,287 | +1.48% | 16.5만 |
|---|
| 2026.04.06 | ₩89,444 | ₩90,833 | ₩89,070 | ₩90,352 | +1.02% | 11.5만 |
|---|
| 2026.04.02 | ₩87,334 | ₩90,125 | ₩87,280 | ₩89,738 | +2.75% | 20.8만 |
|---|
| 2026.04.01 | ₩88,923 | ₩90,245 | ₩88,843 | ₩88,843 | -0.09% | 24.5만 |
|---|
| 2026.03.31 | ₩88,282 | ₩88,669 | ₩87,280 | ₩88,522 | +0.27% | 26.5만 |
|---|
| 2026.03.30 | ₩85,611 | ₩87,494 | ₩85,611 | ₩87,040 | +1.67% | 28만 |
|---|
| 2026.03.27 | ₩87,080 | ₩87,748 | ₩85,184 | ₩85,344 | -1.99% | 28.7만 |
|---|
| 2026.03.26 | ₩85,531 | ₩87,414 | ₩85,411 | ₩87,361 | +2.14% | 23.2만 |
|---|
| 2026.03.25 | ₩86,693 | ₩87,187 | ₩85,464 | ₩85,945 | -0.86% | 21.6만 |
|---|
| 2026.03.24 | ₩85,384 | ₩87,614 | ₩85,024 | ₩85,758 | +0.44% | 23.9만 |
|---|
| 2026.03.23 | ₩86,426 | ₩87,935 | ₩85,331 | ₩86,079 | -0.40% | 25.7만 |
|---|
| 2026.03.20 | ₩84,356 | ₩84,556 | ₩82,927 | ₩83,849 | -0.60% | 42.1만 |
|---|
| 2026.03.19 | ₩82,713 | ₩84,690 | ₩82,139 | ₩84,102 | +1.68% | 28.8만 |
|---|
| 2026.03.18 | ₩84,222 | ₩84,222 | ₩82,460 | ₩82,914 | -1.55% | 18.8만 |
|---|
| 2026.03.17 | ₩85,317 | ₩85,625 | ₩83,621 | ₩84,543 | -0.91% | 15.7만 |
|---|
| 2026.03.16 | ₩84,730 | ₩85,478 | ₩84,062 | ₩84,703 | -0.03% | 19만 |
|---|
| 2026.03.13 | ₩84,303 | ₩87,093 | ₩82,860 | ₩84,222 | -0.10% | 15.2만 |
|---|
| 2026.03.12 | ₩83,368 | ₩84,022 | ₩82,460 | ₩83,381 | +0.02% | 22.6만 |
|---|
| 2026.03.11 | ₩85,731 | ₩86,573 | ₩83,835 | ₩84,957 | -0.90% | 12.2만 |
|---|
| 2026.03.10 | ₩85,518 | ₩87,921 | ₩84,543 | ₩86,292 | +0.91% | 18.9만 |
|---|
| 2026.03.09 | ₩85,064 | ₩86,466 | ₩83,074 | ₩86,039 | +1.15% | 23.4만 |
|---|
| 2026.03.06 | ₩85,718 | ₩86,800 | ₩82,900 | ₩86,306 | +0.69% | 18.1만 |
|---|
| 2026.03.05 | ₩87,454 | ₩88,162 | ₩84,743 | ₩86,132 | -1.51% | 22.8만 |
|---|
| 2026.03.04 | ₩87,134 | ₩88,616 | ₩85,758 | ₩88,389 | +1.44% | 14만 |
|---|
| 2026.03.03 | ₩84,797 | ₩87,427 | ₩83,555 | ₩86,239 | +1.70% | 13.7만 |
|---|
| 2026.03.02 | ₩84,356 | ₩87,574 | ₩84,062 | ₩86,319 | +2.33% | 13.9만 |
|---|
| 2026.02.27 | ₩87,507 | ₩88,816 | ₩85,184 | ₩85,651 | -2.12% | 12.4만 |
|---|
| 2026.02.26 | ₩89,070 | ₩90,806 | ₩88,148 | ₩89,177 | +0.12% | 13.4만 |
|---|
| 2026.02.25 | ₩88,122 | ₩89,697 | ₩87,921 | ₩89,177 | +1.20% | 11만 |
|---|
| 2026.02.24 | ₩88,482 | ₩88,990 | ₩87,387 | ₩88,055 | -0.48% | 7.5만 |
|---|
| 2026.02.23 | ₩92,275 | ₩93,477 | ₩87,654 | ₩88,122 | -4.50% | 12만 |
|---|
| 2026.02.20 | ₩91,380 | ₩92,956 | ₩90,205 | ₩92,582 | +1.32% | 8.5만 |
|---|
| 2026.02.19 | ₩91,527 | ₩92,435 | ₩90,579 | ₩91,247 | -0.31% | 10.3만 |
|---|
| 2026.02.18 | ₩92,969 | ₩94,572 | ₩91,287 | ₩92,008 | -1.03% | 9만 |
|---|
| 2026.02.17 | ₩93,570 | ₩94,892 | ₩92,675 | ₩92,929 | -0.69% | 12.9만 |
|---|
| 2026.02.13 | ₩91,580 | ₩93,423 | ₩90,445 | ₩93,116 | +1.68% | 9.3만 |
|---|
| 2026.02.12 | ₩92,034 | ₩92,315 | ₩89,444 | ₩91,514 | -0.57% | 12.3만 |
|---|
| 2026.02.11 | ₩93,210 | ₩93,597 | ₩90,619 | ₩91,287 | -2.06% | 9.7만 |
|---|
| 2026.02.10 | ₩93,690 | ₩94,652 | ₩92,061 | ₩92,395 | -1.38% | 7.7만 |
|---|
| 2026.02.09 | ₩94,719 | ₩95,934 | ₩93,997 | ₩94,118 | -0.63% | 7.9만 |
|---|
| 2026.02.06 | ₩94,037 | ₩95,587 | ₩93,089 | ₩95,079 | +1.11% | 9.3만 |
|---|
| 2026.02.05 | ₩92,876 | ₩94,518 | ₩92,168 | ₩92,796 | -0.09% | 10.5만 |
|---|
| 2026.02.04 | ₩92,074 | ₩94,892 | ₩91,514 | ₩92,862 | +0.86% | 23.9만 |
|---|
| 2026.02.03 | ₩91,380 | ₩93,717 | ₩90,499 | ₩91,340 | -0.04% | 15.1만 |
|---|
| 2026.02.02 | ₩90,752 | ₩92,755 | ₩89,818 | ₩91,647 | +0.99% | 17.6만 |
|---|
| 2026.01.30 | ₩89,217 | ₩91,247 | ₩88,122 | ₩90,392 | +1.32% | 10.5만 |
|---|
| 2026.01.29 | ₩90,485 | ₩91,928 | ₩88,442 | ₩89,390 | -1.21% | 13만 |
|---|
| 2026.01.28 | ₩90,859 | ₩91,460 | ₩89,965 | ₩90,338 | -0.57% | 19.7만 |
|---|
| 2026.01.27 | ₩90,512 | ₩91,767 | ₩89,631 | ₩90,939 | +0.47% | 8.5만 |
|---|
| 2026.01.26 | ₩90,512 | ₩91,580 | ₩89,697 | ₩90,819 | +0.34% | 8.7만 |
|---|
| 2026.01.23 | ₩94,478 | ₩94,932 | ₩90,058 | ₩90,592 | -4.11% | 9.6만 |
|---|
| 2026.01.22 | ₩94,799 | ₩96,842 | ₩94,692 | ₩95,186 | +0.41% | 13.2만 |
|---|
| 2026.01.21 | ₩91,100 | ₩95,026 | ₩91,100 | ₩94,892 | +4.16% | 11.7만 |
|---|
| 2026.01.20 | ₩89,884 | ₩91,954 | ₩89,884 | ₩90,565 | +0.76% | 9.1만 |
|---|
| 2026.01.16 | ₩91,620 | ₩92,088 | ₩91,340 | ₩91,514 | -0.12% | 11.2만 |
|---|
| 2026.01.15 | ₩90,205 | ₩92,742 | ₩90,205 | ₩91,914 | +1.89% | 7.2만 |
|---|
| 2026.01.14 | ₩88,349 | ₩90,472 | ₩87,841 | ₩90,071 | +1.95% | 18.7만 |
|---|
| 2026.01.13 | ₩89,043 | ₩89,043 | ₩87,828 | ₩88,656 | -0.43% | 7.3만 |
|---|
| 2026.01.12 | ₩88,496 | ₩89,377 | ₩87,294 | ₩88,683 | +0.21% | 8만 |
|---|
| 2026.01.09 | ₩90,499 | ₩91,941 | ₩88,816 | ₩89,070 | -1.58% | 11.1만 |
|---|
| 2026.01.08 | ₩87,294 | ₩91,393 | ₩86,693 | ₩90,632 | +3.82% | 15.3만 |
|---|
| 2026.01.07 | ₩89,417 | ₩94,144 | ₩87,320 | ₩87,748 | -1.87% | 13.8만 |
|---|
| 2026.01.06 | ₩89,564 | ₩90,098 | ₩88,389 | ₩89,417 | -0.16% | 13.8만 |
|---|
| 2026.01.05 | ₩86,746 | ₩90,699 | ₩86,573 | ₩90,031 | +3.79% | 25.3만 |
|---|
| 2026.01.02 | ₩86,733 | ₩88,042 | ₩85,691 | ₩87,067 | +0.38% | 24.1만 |
|---|
| 2025.12.31 | ₩87,921 | ₩88,002 | ₩86,519 | ₩86,733 | -1.35% | 12.7만 |
|---|
| 2025.12.30 | ₩88,883 | ₩88,936 | ₩87,628 | ₩87,855 | -1.16% | 13.9만 |
|---|
| 2025.12.29 | ₩89,043 | ₩89,203 | ₩88,589 | ₩88,950 | -0.10% | 11.2만 |
|---|
| 2025.12.26 | ₩89,310 | ₩90,138 | ₩86,599 | ₩89,043 | -0.30% | 8.5만 |
|---|
| 2025.12.24 | ₩89,243 | ₩89,924 | ₩88,229 | ₩89,684 | +0.49% | 7.9만 |
|---|
| 2025.12.23 | ₩89,818 | ₩90,445 | ₩89,230 | ₩89,404 | -0.46% | 14.3만 |
|---|
| 2025.12.22 | ₩90,111 | ₩91,367 | ₩89,991 | ₩90,205 | +0.10% | 11.7만 |
|---|
| 2025.12.19 | ₩91,327 | ₩92,261 | ₩88,816 | ₩89,951 | -1.51% | 33.9만 |
|---|
| 2025.12.18 | ₩91,914 | ₩92,155 | ₩90,993 | ₩91,594 | -0.35% | 14.7만 |
|---|
| 2025.12.17 | ₩91,994 | ₩93,303 | ₩90,953 | ₩91,166 | -0.90% | 12.5만 |
|---|
| 2025.12.16 | ₩91,928 | ₩93,183 | ₩90,232 | ₩92,168 | +0.26% | 13.8만 |
|---|
| 2025.12.15 | ₩92,088 | ₩93,276 | ₩91,594 | ₩92,261 | +0.19% | 13.2만 |
|---|
| 2025.12.12 | ₩92,689 | ₩92,689 | ₩91,220 | ₩92,368 | -0.35% | 11.2만 |
|---|
| 2025.12.11 | ₩92,622 | ₩94,598 | ₩91,874 | ₩92,128 | -0.53% | 14.7만 |
|---|
| 2025.12.10 | ₩89,497 | ₩93,370 | ₩89,444 | ₩92,715 | +3.60% | 20.7만 |
|---|
| 2025.12.09 | ₩90,098 | ₩90,766 | ₩89,564 | ₩89,697 | -0.44% | 16.6만 |
|---|
| 2025.12.08 | ₩89,524 | ₩90,445 | ₩88,829 | ₩89,924 | +0.45% | 20.8만 |
|---|
| 2025.12.05 | ₩89,430 | ₩90,298 | ₩88,990 | ₩89,524 | +0.10% | 15.4만 |
|---|
| 2025.12.04 | ₩89,003 | ₩90,085 | ₩88,616 | ₩89,898 | +1.01% | 14.3만 |
|---|
| 2025.12.03 | ₩88,656 | ₩90,419 | ₩87,975 | ₩89,524 | +0.98% | 12.6만 |
|---|
| 2025.12.02 | ₩89,644 | ₩90,071 | ₩87,935 | ₩88,282 | -1.52% | 18.4만 |
|---|
| 2025.12.01 | ₩87,347 | ₩89,056 | ₩87,027 | ₩88,950 | +1.83% | 18.4만 |
|---|
| 2025.11.28 | ₩88,562 | ₩89,043 | ₩87,961 | ₩88,362 | -0.23% | 7.8만 |
|---|
| 2025.11.26 | ₩89,016 | ₩90,512 | ₩87,935 | ₩88,255 | -0.86% | 14.5만 |
|---|
| 2025.11.25 | ₩88,122 | ₩90,205 | ₩88,122 | ₩89,537 | +1.61% | 14만 |
|---|
| 2025.11.24 | ₩86,279 | ₩89,230 | ₩85,478 | ₩87,654 | +1.59% | 20만 |
|---|
| 2025.11.21 | ₩84,062 | ₩88,095 | ₩84,062 | ₩86,426 | +2.81% | 51.7만 |
|---|
| 2025.11.20 | ₩87,895 | ₩89,110 | ₩83,541 | ₩83,808 | -4.65% | 51.1만 |
|---|
| 2025.11.19 | ₩86,266 | ₩90,205 | ₩85,478 | ₩86,760 | +0.57% | 9.7만 |
|---|
| 2025.11.18 | ₩86,105 | ₩87,855 | ₩85,264 | ₩85,825 | -0.33% | 10.9만 |
|---|
| 2025.11.17 | ₩88,669 | ₩88,856 | ₩85,798 | ₩86,159 | -2.83% | 11만 |
|---|
| 2025.11.14 | ₩89,217 | ₩89,671 | ₩87,561 | ₩88,856 | -0.40% | 9.9만 |
|---|
| 2025.11.13 | ₩89,484 | ₩90,752 | ₩88,843 | ₩89,457 | -0.03% | 12.3만 |
|---|
| 2025.11.12 | ₩90,499 | ₩91,500 | ₩89,684 | ₩89,844 | -0.72% | 8.6만 |
|---|
| 2025.11.11 | ₩89,871 | ₩90,539 | ₩89,110 | ₩90,258 | +0.43% | 9.2만 |
|---|
| 2025.11.10 | ₩89,911 | ₩90,672 | ₩88,215 | ₩89,965 | +0.06% | 14.4만 |
|---|
| 2025.11.07 | ₩88,536 | ₩89,644 | ₩87,788 | ₩89,390 | +0.97% | 12.6만 |
|---|
| 2025.11.06 | ₩88,669 | ₩89,484 | ₩88,148 | ₩88,362 | -0.35% | 10만 |
|---|
| 2025.11.05 | ₩87,280 | ₩89,604 | ₩86,626 | ₩89,297 | +2.31% | 10.7만 |
|---|
| 2025.11.04 | ₩87,227 | ₩88,055 | ₩86,800 | ₩87,280 | +0.06% | 14.8만 |
|---|
| 2025.11.03 | ₩86,893 | ₩88,055 | ₩85,718 | ₩87,948 | +1.21% | 9.6만 |
|---|
| 2025.10.31 | ₩87,013 | ₩90,152 | ₩86,105 | ₩86,826 | -0.21% | 12.6만 |
|---|
| 2025.10.30 | ₩88,562 | ₩91,060 | ₩87,708 | ₩87,748 | -0.92% | 10.3만 |
|---|
| 2025.10.29 | ₩90,432 | ₩91,928 | ₩87,721 | ₩88,696 | -1.92% | 12.2만 |
|---|
| 2025.10.28 | ₩89,871 | ₩90,606 | ₩88,896 | ₩89,631 | -0.27% | 10.7만 |
|---|
| 2025.10.27 | ₩90,819 | ₩91,006 | ₩89,524 | ₩90,138 | -0.75% | 9.2만 |
|---|
| 2025.10.24 | ₩89,551 | ₩91,647 | ₩88,990 | ₩90,686 | +1.27% | 8만 |
|---|
| 2025.10.23 | ₩90,512 | ₩90,512 | ₩88,309 | ₩88,643 | -2.07% | 6.9만 |
|---|
| 2025.10.22 | ₩90,552 | ₩92,155 | ₩90,218 | ₩90,539 | -0.01% | 8.5만 |
|---|
| 2025.10.21 | ₩90,606 | ₩94,652 | ₩90,445 | ₩90,606 | 0.00% | 8.9만 |
|---|
| 2025.10.20 | ₩89,270 | ₩91,193 | ₩89,137 | ₩91,046 | +1.99% | 9만 |
|---|
| 2025.10.17 | ₩87,975 | ₩89,217 | ₩86,733 | ₩88,763 | +0.90% | 13.1만 |
|---|
| 2025.10.16 | ₩91,847 | ₩91,847 | ₩86,212 | ₩87,040 | -5.23% | 14.8만 |
|---|
| 2025.10.15 | ₩94,986 | ₩94,986 | ₩91,514 | ₩92,088 | -3.05% | 11.3만 |
|---|
| 2025.10.14 | ₩90,392 | ₩95,026 | ₩90,392 | ₩94,385 | +4.42% | 11.8만 |
|---|
| 2025.10.13 | ₩90,165 | ₩91,033 | ₩89,377 | ₩90,886 | +0.80% | 16.6만 |
|---|
| 2025.10.10 | ₩92,301 | ₩93,250 | ₩88,883 | ₩88,976 | -3.60% | 12.8만 |
|---|