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 | ₩100,935 | ₩100,935 | ₩99,707 | ₩100,228 | -0.70% | 13.2만 |
| 2026.10.08 | ₩101,002 | ₩102,444 | ₩100,134 | ₩101,296 | +0.29% | 23.2만 |
| 2026.10.07 | ₩101,656 | ₩101,843 | ₩99,734 | ₩100,989 | -0.66% | 13.9만 |
| 2026.10.06 | ₩103,832 | ₩104,579 | ₩102,537 | ₩102,871 | -0.93% | 9.1만 |
| 2026.10.05 | ₩105,073 | ₩105,367 | ₩103,431 | ₩103,592 | -1.41% | 12.6만 |
| 2026.10.02 | ₩104,739 | ₩105,954 | ₩104,192 | ₩104,966 | +0.22% | 12.5만 |
| 2026.10.01 | ₩102,897 | ₩104,299 | ₩101,122 | ₩103,338 | +0.43% | 21.6만 |
| 2026.09.30 | ₩103,124 | ₩103,792 | ₩102,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,897 |
| -0.22% |
| 15.5만 |
| 2026.09.29 | ₩103,925 | ₩104,713 | ₩101,362 | ₩103,111 | -0.78% | 11.1만 |
|---|
| 2026.09.28 | ₩104,873 | ₩105,781 | ₩103,912 | ₩104,139 | -0.70% | 14.7만 |
|---|
| 2026.09.25 | ₩104,619 | ₩106,007 | ₩103,658 | ₩104,873 | +0.24% | 14.4만 |
|---|
| 2026.09.24 | ₩103,418 | ₩104,312 | ₩102,884 | ₩104,192 | +0.75% | 11.6만 |
|---|
| 2026.09.23 | ₩104,219 | ₩104,646 | ₩102,791 | ₩103,071 | -1.10% | 12.2만 |
|---|
| 2026.09.22 | ₩105,567 | ₩106,128 | ₩104,219 | ₩104,286 | -1.21% | 12.2만 |
|---|
| 2026.09.21 | ₩105,474 | ₩106,274 | ₩105,086 | ₩105,193 | -0.27% | 11.5만 |
|---|
| 2026.09.18 | ₩106,101 | ₩106,608 | ₩104,286 | ₩105,941 | -0.15% | 26.6만 |
|---|
| 2026.09.17 | ₩106,942 | ₩107,516 | ₩105,327 | ₩106,568 | -0.35% | 19.6만 |
|---|
| 2026.09.16 | ₩108,223 | ₩110,506 | ₩104,673 | ₩105,580 | -2.44% | 34.3만 |
|---|
| 2026.09.15 | ₩107,289 | ₩109,131 | ₩107,289 | ₩108,223 | +0.87% | 13.6만 |
|---|
| 2026.09.14 | ₩106,661 | ₩108,116 | ₩106,354 | ₩107,396 | +0.69% | 17.8만 |
|---|
| 2026.09.11 | ₩106,221 | ₩106,661 | ₩104,553 | ₩106,435 | +0.20% | 17.6만 |
|---|
| 2026.09.10 | ₩103,311 | ₩105,500 | ₩102,684 | ₩105,380 | +2.00% | 16만 |
|---|
| 2026.09.09 | ₩104,005 | ₩105,086 | ₩102,630 | ₩103,445 | -0.54% | 10.8만 |
|---|
| 2026.09.08 | ₩105,527 | ₩106,595 | ₩104,659 | ₩104,900 | -0.59% | 18.3만 |
|---|
| 2026.09.04 | ₩106,515 | ₩108,290 | ₩105,927 | ₩106,101 | -0.39% | 16.1만 |
|---|
| 2026.09.03 | ₩107,035 | ₩107,756 | ₩106,568 | ₩107,155 | +0.11% | 15.3만 |
|---|
| 2026.09.02 | ₩105,113 | ₩107,075 | ₩104,579 | ₩106,061 | +0.90% | 14.1만 |
|---|
| 2026.09.01 | ₩105,634 | ₩107,089 | ₩103,458 | ₩104,606 | -0.97% | 16.7만 |
|---|
| 2026.08.31 | ₩106,488 | ₩106,995 | ₩105,540 | ₩105,727 | -0.71% | 15.2만 |
|---|
| 2026.08.28 | ₩106,581 | ₩107,556 | ₩105,967 | ₩106,568 | -0.01% | 11.7만 |
|---|
| 2026.08.27 | ₩106,047 | ₩106,702 | ₩104,860 | ₩106,421 | +0.35% | 10.9만 |
|---|
| 2026.08.26 | ₩107,409 | ₩107,716 | ₩106,541 | ₩106,755 | -0.61% | 13.1만 |
|---|
| 2026.08.25 | ₩109,291 | ₩109,825 | ₩106,888 | ₩106,968 | -2.13% | 13.9만 |
|---|
| 2026.08.24 | ₩109,358 | ₩110,773 | ₩105,914 | ₩109,184 | -0.16% | 9.5만 |
|---|
| 2026.08.21 | ₩110,305 | ₩110,786 | ₩108,704 | ₩109,358 | -0.86% | 10.6만 |
|---|
| 2026.08.20 | ₩108,877 | ₩109,905 | ₩108,503 | ₩109,518 | +0.59% | 16.4만 |
|---|
| 2026.08.19 | ₩112,868 | ₩112,868 | ₩109,064 | ₩109,371 | -3.10% | 13만 |
|---|
| 2026.08.18 | ₩113,002 | ₩113,495 | ₩111,453 | ₩111,720 | -1.13% | 11.8만 |
|---|
| 2026.08.17 | ₩112,735 | ₩114,577 | ₩112,294 | ₩112,494 | -0.21% | 14.7만 |
|---|
| 2026.08.14 | ₩113,509 | ₩114,563 | ₩112,241 | ₩113,536 | +0.02% | 11.5만 |
|---|
| 2026.08.13 | ₩114,136 | ₩115,017 | ₩112,908 | ₩113,429 | -0.62% | 11.3만 |
|---|
| 2026.08.12 | ₩111,680 | ₩113,736 | ₩111,080 | ₩113,482 | +1.61% | 12.4만 |
|---|
| 2026.08.11 | ₩110,986 | ₩112,388 | ₩110,946 | ₩111,507 | +0.47% | 14.1만 |
|---|
| 2026.08.10 | ₩110,746 | ₩111,600 | ₩110,119 | ₩110,986 | +0.22% | 7.7만 |
|---|
| 2026.08.07 | ₩111,760 | ₩112,334 | ₩110,399 | ₩111,560 | -0.18% | 9.1만 |
|---|
| 2026.08.06 | ₩113,883 | ₩114,230 | ₩111,587 | ₩112,027 | -1.63% | 14.2만 |
|---|
| 2026.08.05 | ₩114,657 | ₩114,830 | ₩112,748 | ₩113,189 | -1.28% | 19.2만 |
|---|
| 2026.08.04 | ₩112,241 | ₩114,950 | ₩111,400 | ₩114,029 | +1.59% | 16.6만 |
|---|
| 2026.08.03 | ₩114,430 | ₩115,831 | ₩112,227 | ₩112,414 | -1.76% | 23만 |
|---|
| 2026.07.31 | ₩115,458 | ₩117,286 | ₩113,429 | ₩113,589 | -1.62% | 27.7만 |
|---|
| 2026.07.30 | ₩116,592 | ₩117,740 | ₩114,523 | ₩115,057 | -1.32% | 41.1만 |
|---|
| 2026.07.29 | ₩114,790 | ₩119,088 | ₩112,561 | ₩117,500 | +2.36% | 41.4만 |
|---|
| 2026.07.28 | ₩110,786 | ₩114,203 | ₩110,265 | ₩114,016 | +2.92% | 20.3만 |
|---|
| 2026.07.27 | ₩109,878 | ₩110,773 | ₩109,104 | ₩110,052 | +0.16% | 16.6만 |
|---|
| 2026.07.24 | ₩108,050 | ₩109,531 | ₩103,244 | ₩109,184 | +1.05% | 12.8만 |
|---|
| 2026.07.23 | ₩106,074 | ₩107,569 | ₩105,006 | ₩107,569 | +1.41% | 18.2만 |
|---|
| 2026.07.22 | ₩108,050 | ₩108,690 | ₩106,461 | ₩107,195 | -0.79% | 17.9만 |
|---|
| 2026.07.21 | ₩107,329 | ₩108,597 | ₩106,128 | ₩108,570 | +1.16% | 14.7만 |
|---|
| 2026.07.20 | ₩108,303 | ₩108,397 | ₩107,075 | ₩107,849 | -0.42% | 19.4만 |
|---|
| 2026.07.17 | ₩108,877 | ₩110,119 | ₩106,995 | ₩108,303 | -0.53% | 21.4만 |
|---|
| 2026.07.16 | ₩105,393 | ₩109,812 | ₩105,233 | ₩109,812 | +4.19% | 15.6만 |
|---|
| 2026.07.15 | ₩103,111 | ₩105,941 | ₩102,777 | ₩105,073 | +1.90% | 23.3만 |
|---|
| 2026.07.14 | ₩102,177 | ₩103,284 | ₩101,376 | ₩102,764 | +0.57% | 19.1만 |
|---|
| 2026.07.13 | ₩101,790 | ₩102,590 | ₩101,015 | ₩102,177 | +0.38% | 13.9만 |
|---|
| 2026.07.10 | ₩101,069 | ₩103,071 | ₩100,655 | ₩101,790 | +0.71% | 13.2만 |
|---|
| 2026.07.09 | ₩100,775 | ₩101,870 | ₩99,747 | ₩101,202 | +0.42% | 15.5만 |
|---|
| 2026.07.08 | ₩101,563 | ₩102,083 | ₩100,001 | ₩100,602 | -0.95% | 16만 |
|---|
| 2026.07.07 | ₩103,898 | ₩104,446 | ₩102,350 | ₩102,350 | -1.49% | 12.5만 |
|---|
| 2026.07.06 | ₩104,005 | ₩104,953 | ₩103,178 | ₩103,898 | -0.10% | 13.7만 |
|---|
| 2026.07.02 | ₩105,006 | ₩105,086 | ₩103,284 | ₩104,312 | -0.66% | 23.1만 |
|---|
| 2026.07.01 | ₩102,457 | ₩105,060 | ₩102,417 | ₩104,472 | +1.97% | 23.4만 |
|---|
| 2026.06.30 | ₩101,136 | ₩102,230 | ₩100,441 | ₩102,070 | +0.92% | 20만 |
|---|
| 2026.06.29 | ₩101,429 | ₩101,936 | ₩99,147 | ₩101,015 | -0.41% | 22.8만 |
|---|
| 2026.06.26 | ₩101,683 | ₩103,378 | ₩101,002 | ₩101,856 | +0.17% | 104.3만 |
|---|
| 2026.06.25 | ₩100,188 | ₩101,349 | ₩99,774 | ₩101,242 | +1.05% | 16.7만 |
|---|
| 2026.06.24 | ₩99,320 | ₩100,762 | ₩98,800 | ₩100,068 | +0.75% | 24.1만 |
|---|
| 2026.06.23 | ₩98,066 | ₩99,694 | ₩97,665 | ₩99,093 | +1.05% | 19.6만 |
|---|
| 2026.06.22 | ₩97,678 | ₩102,110 | ₩93,954 | ₩97,905 | +0.23% | 20.2만 |
|---|
| 2026.06.18 | ₩97,638 | ₩98,413 | ₩97,278 | ₩97,678 | +0.04% | 46만 |
|---|
| 2026.06.17 | ₩97,759 | ₩99,080 | ₩95,917 | ₩96,531 | -1.26% | 22.9만 |
|---|
| 2026.06.16 | ₩98,786 | ₩99,641 | ₩97,812 | ₩98,239 | -0.55% | 14.5만 |
|---|
| 2026.06.15 | ₩100,455 | ₩102,097 | ₩97,732 | ₩98,039 | -2.41% | 14.9만 |
|---|
| 2026.06.12 | ₩100,388 | ₩101,456 | ₩100,174 | ₩100,882 | +0.49% | 13.7만 |
|---|
| 2026.06.11 | ₩99,667 | ₩100,869 | ₩98,306 | ₩99,854 | +0.19% | 21만 |
|---|
| 2026.06.10 | ₩99,534 | ₩100,575 | ₩98,319 | ₩99,120 | -0.42% | 18.9만 |
|---|
| 2026.06.09 | ₩97,719 | ₩100,108 | ₩97,719 | ₩98,706 | +1.01% | 16.5만 |
|---|
| 2026.06.08 | ₩95,983 | ₩97,118 | ₩95,983 | ₩96,838 | +0.89% | 17.5만 |
|---|
| 2026.06.05 | ₩95,703 | ₩97,278 | ₩94,849 | ₩95,850 | +0.15% | 16.5만 |
|---|
| 2026.06.04 | ₩93,754 | ₩96,077 | ₩93,154 | ₩95,743 | +2.12% | 16.5만 |
|---|
| 2026.06.03 | ₩95,076 | ₩95,156 | ₩92,460 | ₩92,606 | -2.60% | 15만 |
|---|
| 2026.06.02 | ₩93,901 | ₩96,010 | ₩93,701 | ₩95,730 | +1.95% | 13.3만 |
|---|
| 2026.06.01 | ₩94,982 | ₩96,931 | ₩93,087 | ₩94,368 | -0.65% | 20.6만 |
|---|
| 2026.05.29 | ₩94,769 | ₩96,210 | ₩94,769 | ₩95,756 | +1.04% | 14.3만 |
|---|
| 2026.05.28 | ₩95,636 | ₩96,103 | ₩94,302 | ₩95,182 | -0.47% | 17.1만 |
|---|
| 2026.05.27 | ₩96,544 | ₩97,158 | ₩95,116 | ₩96,037 | -0.53% | 23.2만 |
|---|
| 2026.05.26 | ₩95,289 | ₩96,864 | ₩95,209 | ₩96,731 | +1.51% | 16.1만 |
|---|
| 2026.05.22 | ₩95,156 | ₩96,050 | ₩94,542 | ₩95,062 | -0.10% | 16만 |
|---|
| 2026.05.21 | ₩94,048 | ₩95,409 | ₩93,461 | ₩95,142 | +1.16% | 17.3만 |
|---|
| 2026.05.20 | ₩93,621 | ₩95,836 | ₩92,873 | ₩94,795 | +1.25% | 18만 |
|---|
| 2026.05.19 | ₩93,768 | ₩94,889 | ₩92,780 | ₩93,714 | -0.06% | 17.1만 |
|---|
| 2026.05.18 | ₩92,726 | ₩94,862 | ₩92,726 | ₩94,235 | +1.63% | 16.2만 |
|---|
| 2026.05.15 | ₩93,220 | ₩93,354 | ₩91,819 | ₩92,419 | -0.86% | 14.6만 |
|---|
| 2026.05.14 | ₩93,607 | ₩94,956 | ₩93,354 | ₩93,487 | -0.13% | 10.6만 |
|---|
| 2026.05.13 | ₩93,554 | ₩94,502 | ₩92,967 | ₩93,033 | -0.56% | 15만 |
|---|
| 2026.05.12 | ₩94,542 | ₩94,822 | ₩92,313 | ₩94,061 | -0.51% | 21.1만 |
|---|
| 2026.05.11 | ₩96,384 | ₩96,384 | ₩93,794 | ₩94,395 | -2.06% | 20.5만 |
|---|
| 2026.05.08 | ₩96,357 | ₩96,904 | ₩95,570 | ₩96,090 | -0.28% | 9.3만 |
|---|
| 2026.05.07 | ₩96,798 | ₩97,438 | ₩96,103 | ₩96,450 | -0.36% | 14만 |
|---|
| 2026.05.06 | ₩96,491 | ₩98,840 | ₩96,117 | ₩96,597 | +0.11% | 14만 |
|---|
| 2026.05.05 | ₩95,129 | ₩97,145 | ₩93,287 | ₩96,317 | +1.25% | 12.5만 |
|---|
| 2026.05.04 | ₩95,209 | ₩97,011 | ₩94,128 | ₩94,996 | -0.22% | 11.5만 |
|---|
| 2026.05.01 | ₩96,464 | ₩97,585 | ₩95,516 | ₩95,917 | -0.57% | 12.4만 |
|---|
| 2026.04.30 | ₩93,714 | ₩97,011 | ₩93,714 | ₩96,544 | +3.02% | 15.6만 |
|---|
| 2026.04.29 | ₩96,918 | ₩97,158 | ₩94,168 | ₩94,568 | -2.42% | 10.5만 |
|---|
| 2026.04.28 | ₩96,851 | ₩98,880 | ₩95,890 | ₩97,558 | +0.73% | 16.4만 |
|---|
| 2026.04.27 | ₩94,088 | ₩96,998 | ₩94,088 | ₩96,370 | +2.43% | 15.4만 |
|---|
| 2026.04.24 | ₩93,661 | ₩95,369 | ₩92,820 | ₩94,088 | +0.46% | 14.6만 |
|---|
| 2026.04.23 | ₩94,475 | ₩94,555 | ₩92,513 | ₩94,021 | -0.48% | 15.4만 |
|---|
| 2026.04.22 | ₩93,674 | ₩96,184 | ₩93,381 | ₩94,101 | +0.46% | 22.5만 |
|---|
| 2026.04.21 | ₩96,250 | ₩96,704 | ₩93,941 | ₩94,061 | -2.27% | 13.2만 |
|---|
| 2026.04.20 | ₩96,197 | ₩97,865 | ₩96,023 | ₩96,304 | +0.11% | 14.9만 |
|---|
| 2026.04.17 | ₩96,210 | ₩98,493 | ₩96,143 | ₩96,864 | +0.68% | 15.7만 |
|---|
| 2026.04.16 | ₩95,062 | ₩95,663 | ₩94,462 | ₩95,116 | +0.06% | 16만 |
|---|
| 2026.04.15 | ₩95,303 | ₩96,090 | ₩93,968 | ₩95,449 | +0.15% | 13.6만 |
|---|
| 2026.04.14 | ₩95,770 | ₩95,943 | ₩94,342 | ₩95,329 | -0.46% | 15.8만 |
|---|
| 2026.04.13 | ₩95,129 | ₩96,424 | ₩93,834 | ₩96,023 | +0.94% | 24.9만 |
|---|
| 2026.04.10 | ₩95,076 | ₩95,303 | ₩93,861 | ₩95,036 | -0.04% | 13.9만 |
|---|
| 2026.04.09 | ₩92,660 | ₩95,636 | ₩92,660 | ₩95,503 | +3.07% | 13.3만 |
|---|
| 2026.04.08 | ₩93,434 | ₩94,595 | ₩92,927 | ₩93,394 | -0.04% | 20.7만 |
|---|
| 2026.04.07 | ₩89,910 | ₩91,378 | ₩89,616 | ₩91,245 | +1.48% | 16.5만 |
|---|
| 2026.04.06 | ₩89,403 | ₩90,791 | ₩89,029 | ₩90,311 | +1.02% | 11.5만 |
|---|
| 2026.04.02 | ₩87,294 | ₩90,084 | ₩87,241 | ₩89,697 | +2.75% | 20.8만 |
|---|
| 2026.04.01 | ₩88,882 | ₩90,204 | ₩88,802 | ₩88,802 | -0.09% | 24.5만 |
|---|
| 2026.03.31 | ₩88,242 | ₩88,629 | ₩87,241 | ₩88,482 | +0.27% | 26.5만 |
|---|
| 2026.03.30 | ₩85,572 | ₩87,454 | ₩85,572 | ₩87,000 | +1.67% | 28만 |
|---|
| 2026.03.27 | ₩87,040 | ₩87,708 | ₩85,145 | ₩85,305 | -1.99% | 28.7만 |
|---|
| 2026.03.26 | ₩85,492 | ₩87,374 | ₩85,372 | ₩87,321 | +2.14% | 23.2만 |
|---|
| 2026.03.25 | ₩86,653 | ₩87,147 | ₩85,425 | ₩85,906 | -0.86% | 21.6만 |
|---|
| 2026.03.24 | ₩85,345 | ₩87,574 | ₩84,985 | ₩85,719 | +0.44% | 23.9만 |
|---|
| 2026.03.23 | ₩86,386 | ₩87,895 | ₩85,292 | ₩86,039 | -0.40% | 25.7만 |
|---|
| 2026.03.20 | ₩84,317 | ₩84,518 | ₩82,889 | ₩83,810 | -0.60% | 42.1만 |
|---|
| 2026.03.19 | ₩82,676 | ₩84,651 | ₩82,102 | ₩84,064 | +1.68% | 28.8만 |
|---|
| 2026.03.18 | ₩84,184 | ₩84,184 | ₩82,422 | ₩82,876 | -1.55% | 18.8만 |
|---|
| 2026.03.17 | ₩85,278 | ₩85,585 | ₩83,583 | ₩84,504 | -0.91% | 15.7만 |
|---|
| 2026.03.16 | ₩84,691 | ₩85,439 | ₩84,024 | ₩84,664 | -0.03% | 19만 |
|---|
| 2026.03.13 | ₩84,264 | ₩87,054 | ₩82,822 | ₩84,184 | -0.10% | 15.2만 |
|---|
| 2026.03.12 | ₩83,330 | ₩83,984 | ₩82,422 | ₩83,343 | +0.02% | 22.6만 |
|---|
| 2026.03.11 | ₩85,692 | ₩86,533 | ₩83,797 | ₩84,918 | -0.90% | 12.2만 |
|---|
| 2026.03.10 | ₩85,479 | ₩87,881 | ₩84,504 | ₩86,253 | +0.91% | 18.9만 |
|---|
| 2026.03.09 | ₩85,025 | ₩86,426 | ₩83,036 | ₩85,999 | +1.15% | 23.4만 |
|---|
| 2026.03.06 | ₩85,679 | ₩86,760 | ₩82,863 | ₩86,266 | +0.69% | 18.1만 |
|---|
| 2026.03.05 | ₩87,414 | ₩88,122 | ₩84,705 | ₩86,093 | -1.51% | 22.8만 |
|---|
| 2026.03.04 | ₩87,094 | ₩88,575 | ₩85,719 | ₩88,348 | +1.44% | 14만 |
|---|
| 2026.03.03 | ₩84,758 | ₩87,387 | ₩83,517 | ₩86,199 | +1.70% | 13.7만 |
|---|
| 2026.03.02 | ₩84,317 | ₩87,534 | ₩84,024 | ₩86,280 | +2.33% | 13.9만 |
|---|
| 2026.02.27 | ₩87,467 | ₩88,776 | ₩85,145 | ₩85,612 | -2.12% | 12.4만 |
|---|
| 2026.02.26 | ₩89,029 | ₩90,764 | ₩88,108 | ₩89,136 | +0.12% | 13.4만 |
|---|
| 2026.02.25 | ₩88,081 | ₩89,656 | ₩87,881 | ₩89,136 | +1.20% | 11만 |
|---|
| 2026.02.24 | ₩88,442 | ₩88,949 | ₩87,347 | ₩88,015 | -0.48% | 7.5만 |
|---|
| 2026.02.23 | ₩92,233 | ₩93,434 | ₩87,614 | ₩88,081 | -4.50% | 12만 |
|---|
| 2026.02.20 | ₩91,338 | ₩92,913 | ₩90,164 | ₩92,540 | +1.32% | 8.5만 |
|---|
| 2026.02.19 | ₩91,485 | ₩92,393 | ₩90,537 | ₩91,205 | -0.31% | 10.3만 |
|---|
| 2026.02.18 | ₩92,927 | ₩94,528 | ₩91,245 | ₩91,966 | -1.03% | 9만 |
|---|
| 2026.02.17 | ₩93,527 | ₩94,849 | ₩92,633 | ₩92,887 | -0.69% | 12.9만 |
|---|
| 2026.02.13 | ₩91,539 | ₩93,381 | ₩90,404 | ₩93,074 | +1.68% | 9.3만 |
|---|
| 2026.02.12 | ₩91,992 | ₩92,273 | ₩89,403 | ₩91,472 | -0.57% | 12.3만 |
|---|
| 2026.02.11 | ₩93,167 | ₩93,554 | ₩90,577 | ₩91,245 | -2.06% | 9.7만 |
|---|
| 2026.02.10 | ₩93,647 | ₩94,608 | ₩92,019 | ₩92,353 | -1.38% | 7.7만 |
|---|
| 2026.02.09 | ₩94,675 | ₩95,890 | ₩93,954 | ₩94,075 | -0.63% | 7.9만 |
|---|
| 2026.02.06 | ₩93,995 | ₩95,543 | ₩93,047 | ₩95,036 | +1.11% | 9.3만 |
|---|
| 2026.02.05 | ₩92,833 | ₩94,475 | ₩92,126 | ₩92,753 | -0.09% | 10.5만 |
|---|
| 2026.02.04 | ₩92,032 | ₩94,849 | ₩91,472 | ₩92,820 | +0.86% | 23.9만 |
|---|
| 2026.02.03 | ₩91,338 | ₩93,674 | ₩90,457 | ₩91,298 | -0.04% | 15.1만 |
|---|
| 2026.02.02 | ₩90,711 | ₩92,713 | ₩89,777 | ₩91,605 | +0.99% | 17.6만 |
|---|
| 2026.01.30 | ₩89,176 | ₩91,205 | ₩88,081 | ₩90,351 | +1.32% | 10.5만 |
|---|
| 2026.01.29 | ₩90,444 | ₩91,886 | ₩88,402 | ₩89,350 | -1.21% | 13만 |
|---|
| 2026.01.28 | ₩90,818 | ₩91,418 | ₩89,923 | ₩90,297 | -0.57% | 19.7만 |
|---|
| 2026.01.27 | ₩90,471 | ₩91,725 | ₩89,590 | ₩90,898 | +0.47% | 8.5만 |
|---|
| 2026.01.26 | ₩90,471 | ₩91,539 | ₩89,656 | ₩90,778 | +0.34% | 8.7만 |
|---|
| 2026.01.23 | ₩94,435 | ₩94,889 | ₩90,017 | ₩90,551 | -4.11% | 9.6만 |
|---|
| 2026.01.22 | ₩94,755 | ₩96,798 | ₩94,649 | ₩95,142 | +0.41% | 13.2만 |
|---|
| 2026.01.21 | ₩91,058 | ₩94,982 | ₩91,058 | ₩94,849 | +4.16% | 11.7만 |
|---|
| 2026.01.20 | ₩89,843 | ₩91,912 | ₩89,843 | ₩90,524 | +0.76% | 9.1만 |
|---|
| 2026.01.16 | ₩91,579 | ₩92,046 | ₩91,298 | ₩91,472 | -0.12% | 11.2만 |
|---|
| 2026.01.15 | ₩90,164 | ₩92,700 | ₩90,164 | ₩91,872 | +1.89% | 7.2만 |
|---|
| 2026.01.14 | ₩88,308 | ₩90,431 | ₩87,801 | ₩90,030 | +1.95% | 18.7만 |
|---|
| 2026.01.13 | ₩89,002 | ₩89,002 | ₩87,788 | ₩88,615 | -0.43% | 7.3만 |
|---|
| 2026.01.12 | ₩88,455 | ₩89,336 | ₩87,254 | ₩88,642 | +0.21% | 8만 |
|---|
| 2026.01.09 | ₩90,457 | ₩91,899 | ₩88,776 | ₩89,029 | -1.58% | 11.1만 |
|---|
| 2026.01.08 | ₩87,254 | ₩91,352 | ₩86,653 | ₩90,591 | +3.82% | 15.3만 |
|---|
| 2026.01.07 | ₩89,376 | ₩94,101 | ₩87,281 | ₩87,708 | -1.87% | 13.8만 |
|---|
| 2026.01.06 | ₩89,523 | ₩90,057 | ₩88,348 | ₩89,376 | -0.16% | 13.8만 |
|---|
| 2026.01.05 | ₩86,707 | ₩90,658 | ₩86,533 | ₩89,990 | +3.79% | 25.3만 |
|---|
| 2026.01.02 | ₩86,693 | ₩88,001 | ₩85,652 | ₩87,027 | +0.38% | 24.1만 |
|---|
| 2025.12.31 | ₩87,881 | ₩87,961 | ₩86,480 | ₩86,693 | -1.35% | 12.7만 |
|---|
| 2025.12.30 | ₩88,842 | ₩88,896 | ₩87,588 | ₩87,815 | -1.16% | 13.9만 |
|---|
| 2025.12.29 | ₩89,002 | ₩89,163 | ₩88,549 | ₩88,909 | -0.10% | 11.2만 |
|---|
| 2025.12.26 | ₩89,269 | ₩90,097 | ₩86,560 | ₩89,002 | -0.30% | 8.5만 |
|---|
| 2025.12.24 | ₩89,203 | ₩89,883 | ₩88,188 | ₩89,643 | +0.49% | 7.9만 |
|---|
| 2025.12.23 | ₩89,777 | ₩90,404 | ₩89,189 | ₩89,363 | -0.46% | 14.3만 |
|---|
| 2025.12.22 | ₩90,070 | ₩91,325 | ₩89,950 | ₩90,164 | +0.10% | 11.7만 |
|---|
| 2025.12.19 | ₩91,285 | ₩92,219 | ₩88,776 | ₩89,910 | -1.51% | 33.9만 |
|---|
| 2025.12.18 | ₩91,872 | ₩92,112 | ₩90,951 | ₩91,552 | -0.35% | 14.7만 |
|---|
| 2025.12.17 | ₩91,952 | ₩93,260 | ₩90,911 | ₩91,125 | -0.90% | 12.5만 |
|---|
| 2025.12.16 | ₩91,886 | ₩93,140 | ₩90,190 | ₩92,126 | +0.26% | 13.8만 |
|---|
| 2025.12.15 | ₩92,046 | ₩93,234 | ₩91,552 | ₩92,219 | +0.19% | 13.2만 |
|---|
| 2025.12.12 | ₩92,646 | ₩92,646 | ₩91,178 | ₩92,326 | -0.35% | 11.2만 |
|---|
| 2025.12.11 | ₩92,580 | ₩94,555 | ₩91,832 | ₩92,086 | -0.53% | 14.7만 |
|---|
| 2025.12.10 | ₩89,456 | ₩93,327 | ₩89,403 | ₩92,673 | +3.60% | 20.7만 |
|---|
| 2025.12.09 | ₩90,057 | ₩90,724 | ₩89,523 | ₩89,656 | -0.44% | 16.6만 |
|---|
| 2025.12.08 | ₩89,483 | ₩90,404 | ₩88,789 | ₩89,883 | +0.45% | 20.8만 |
|---|
| 2025.12.05 | ₩89,390 | ₩90,257 | ₩88,949 | ₩89,483 | +0.10% | 15.4만 |
|---|
| 2025.12.04 | ₩88,962 | ₩90,044 | ₩88,575 | ₩89,857 | +1.01% | 14.3만 |
|---|
| 2025.12.03 | ₩88,615 | ₩90,377 | ₩87,935 | ₩89,483 | +0.98% | 12.6만 |
|---|
| 2025.12.02 | ₩89,603 | ₩90,030 | ₩87,895 | ₩88,242 | -1.52% | 18.4만 |
|---|
| 2025.12.01 | ₩87,307 | ₩89,016 | ₩86,987 | ₩88,909 | +1.83% | 18.4만 |
|---|
| 2025.11.28 | ₩88,522 | ₩89,002 | ₩87,921 | ₩88,322 | -0.23% | 7.8만 |
|---|
| 2025.11.26 | ₩88,976 | ₩90,471 | ₩87,895 | ₩88,215 | -0.86% | 14.5만 |
|---|
| 2025.11.25 | ₩88,081 | ₩90,164 | ₩88,081 | ₩89,496 | +1.61% | 14만 |
|---|
| 2025.11.24 | ₩86,239 | ₩89,189 | ₩85,439 | ₩87,614 | +1.59% | 20만 |
|---|
| 2025.11.21 | ₩84,024 | ₩88,055 | ₩84,024 | ₩86,386 | +2.81% | 51.7만 |
|---|
| 2025.11.20 | ₩87,855 | ₩89,069 | ₩83,503 | ₩83,770 | -4.65% | 51.1만 |
|---|
| 2025.11.19 | ₩86,226 | ₩90,164 | ₩85,439 | ₩86,720 | +0.57% | 9.7만 |
|---|
| 2025.11.18 | ₩86,066 | ₩87,815 | ₩85,225 | ₩85,786 | -0.33% | 10.9만 |
|---|
| 2025.11.17 | ₩88,629 | ₩88,816 | ₩85,759 | ₩86,119 | -2.83% | 11만 |
|---|
| 2025.11.14 | ₩89,176 | ₩89,630 | ₩87,521 | ₩88,816 | -0.40% | 9.9만 |
|---|
| 2025.11.13 | ₩89,443 | ₩90,711 | ₩88,802 | ₩89,416 | -0.03% | 12.3만 |
|---|
| 2025.11.12 | ₩90,457 | ₩91,458 | ₩89,643 | ₩89,803 | -0.72% | 8.6만 |
|---|
| 2025.11.11 | ₩89,830 | ₩90,497 | ₩89,069 | ₩90,217 | +0.43% | 9.2만 |
|---|
| 2025.11.10 | ₩89,870 | ₩90,631 | ₩88,175 | ₩89,923 | +0.06% | 14.4만 |
|---|
| 2025.11.07 | ₩88,495 | ₩89,603 | ₩87,748 | ₩89,350 | +0.97% | 12.6만 |
|---|
| 2025.11.06 | ₩88,629 | ₩89,443 | ₩88,108 | ₩88,322 | -0.35% | 10만 |
|---|
| 2025.11.05 | ₩87,241 | ₩89,563 | ₩86,587 | ₩89,256 | +2.31% | 10.7만 |
|---|
| 2025.11.04 | ₩87,187 | ₩88,015 | ₩86,760 | ₩87,241 | +0.06% | 14.8만 |
|---|
| 2025.11.03 | ₩86,853 | ₩88,015 | ₩85,679 | ₩87,908 | +1.21% | 9.6만 |
|---|
| 2025.10.31 | ₩86,974 | ₩90,110 | ₩86,066 | ₩86,787 | -0.21% | 12.6만 |
|---|
| 2025.10.30 | ₩88,522 | ₩91,018 | ₩87,668 | ₩87,708 | -0.92% | 10.3만 |
|---|
| 2025.10.29 | ₩90,391 | ₩91,886 | ₩87,681 | ₩88,655 | -1.92% | 12.2만 |
|---|
| 2025.10.28 | ₩89,830 | ₩90,564 | ₩88,856 | ₩89,590 | -0.27% | 10.7만 |
|---|
| 2025.10.27 | ₩90,778 | ₩90,965 | ₩89,483 | ₩90,097 | -0.75% | 9.2만 |
|---|
| 2025.10.24 | ₩89,510 | ₩91,605 | ₩88,949 | ₩90,644 | +1.27% | 8만 |
|---|
| 2025.10.23 | ₩90,471 | ₩90,471 | ₩88,268 | ₩88,602 | -2.07% | 6.9만 |
|---|
| 2025.10.22 | ₩90,511 | ₩92,112 | ₩90,177 | ₩90,497 | -0.01% | 8.5만 |
|---|
| 2025.10.21 | ₩90,564 | ₩94,608 | ₩90,404 | ₩90,564 | 0.00% | 8.9만 |
|---|
| 2025.10.20 | ₩89,229 | ₩91,151 | ₩89,096 | ₩91,005 | +1.99% | 9만 |
|---|
| 2025.10.17 | ₩87,935 | ₩89,176 | ₩86,693 | ₩88,722 | +0.90% | 13.1만 |
|---|
| 2025.10.16 | ₩91,805 | ₩91,805 | ₩86,173 | ₩87,000 | -5.23% | 14.8만 |
|---|
| 2025.10.15 | ₩94,942 | ₩94,942 | ₩91,472 | ₩92,046 | -3.05% | 11.3만 |
|---|
| 2025.10.14 | ₩90,351 | ₩94,982 | ₩90,351 | ₩94,342 | +4.42% | 11.8만 |
|---|
| 2025.10.13 | ₩90,124 | ₩90,991 | ₩89,336 | ₩90,844 | +0.80% | 16.6만 |
|---|
| 2025.10.10 | ₩92,259 | ₩93,207 | ₩88,842 | ₩88,936 | -3.60% | 12.8만 |
|---|