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 | ₩100,914 | ₩100,914 | ₩99,686 | ₩100,207 | -0.70% | 13.2만 |
| 2026.10.08 | ₩100,981 | ₩102,422 | ₩100,113 | ₩101,274 | +0.29% | 23.2만 |
| 2026.10.07 | ₩101,635 | ₩101,822 | ₩99,713 | ₩100,968 | -0.66% | 13.9만 |
| 2026.10.06 | ₩103,810 | ₩104,557 | ₩102,516 | ₩102,849 | -0.93% | 9.1만 |
| 2026.10.05 | ₩105,051 | ₩105,345 | ₩103,410 | ₩103,570 | -1.41% | 12.6만 |
| 2026.10.02 | ₩104,717 | ₩105,932 | ₩104,170 | ₩104,944 | +0.22% | 12.5만 |
| 2026.10.01 | ₩102,876 | ₩104,277 | ₩101,101 | ₩103,316 | +0.43% | 21.6만 |
| 2026.09.30 | ₩103,103 | ₩103,770 | ₩102,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,876 |
| -0.22% |
| 15.5만 |
| 2026.09.29 | ₩103,903 | ₩104,691 | ₩101,341 | ₩103,089 | -0.78% | 11.1만 |
|---|
| 2026.09.28 | ₩104,851 | ₩105,758 | ₩103,890 | ₩104,117 | -0.70% | 14.7만 |
|---|
| 2026.09.25 | ₩104,597 | ₩105,985 | ₩103,636 | ₩104,851 | +0.24% | 14.4만 |
|---|
| 2026.09.24 | ₩103,396 | ₩104,290 | ₩102,862 | ₩104,170 | +0.75% | 11.6만 |
|---|
| 2026.09.23 | ₩104,197 | ₩104,624 | ₩102,769 | ₩103,049 | -1.10% | 12.2만 |
|---|
| 2026.09.22 | ₩105,545 | ₩106,105 | ₩104,197 | ₩104,264 | -1.21% | 12.2만 |
|---|
| 2026.09.21 | ₩105,451 | ₩106,252 | ₩105,064 | ₩105,171 | -0.27% | 11.5만 |
|---|
| 2026.09.18 | ₩106,079 | ₩106,586 | ₩104,264 | ₩105,918 | -0.15% | 26.6만 |
|---|
| 2026.09.17 | ₩106,919 | ₩107,493 | ₩105,305 | ₩106,546 | -0.35% | 19.6만 |
|---|
| 2026.09.16 | ₩108,200 | ₩110,482 | ₩104,651 | ₩105,558 | -2.44% | 34.3만 |
|---|
| 2026.09.15 | ₩107,266 | ₩109,108 | ₩107,266 | ₩108,200 | +0.87% | 13.6만 |
|---|
| 2026.09.14 | ₩106,639 | ₩108,094 | ₩106,332 | ₩107,373 | +0.69% | 17.8만 |
|---|
| 2026.09.11 | ₩106,199 | ₩106,639 | ₩104,531 | ₩106,412 | +0.20% | 17.6만 |
|---|
| 2026.09.10 | ₩103,290 | ₩105,478 | ₩102,662 | ₩105,358 | +2.00% | 16만 |
|---|
| 2026.09.09 | ₩103,983 | ₩105,064 | ₩102,609 | ₩103,423 | -0.54% | 10.8만 |
|---|
| 2026.09.08 | ₩105,505 | ₩106,572 | ₩104,637 | ₩104,878 | -0.59% | 18.3만 |
|---|
| 2026.09.04 | ₩106,492 | ₩108,267 | ₩105,905 | ₩106,079 | -0.39% | 16.1만 |
|---|
| 2026.09.03 | ₩107,013 | ₩107,733 | ₩106,546 | ₩107,133 | +0.11% | 15.3만 |
|---|
| 2026.09.02 | ₩105,091 | ₩107,053 | ₩104,557 | ₩106,039 | +0.90% | 14.1만 |
|---|
| 2026.09.01 | ₩105,612 | ₩107,066 | ₩103,436 | ₩104,584 | -0.97% | 16.7만 |
|---|
| 2026.08.31 | ₩106,466 | ₩106,973 | ₩105,518 | ₩105,705 | -0.71% | 15.2만 |
|---|
| 2026.08.28 | ₩106,559 | ₩107,533 | ₩105,945 | ₩106,546 | -0.01% | 11.7만 |
|---|
| 2026.08.27 | ₩106,025 | ₩106,679 | ₩104,838 | ₩106,399 | +0.35% | 10.9만 |
|---|
| 2026.08.26 | ₩107,386 | ₩107,693 | ₩106,519 | ₩106,733 | -0.61% | 13.1만 |
|---|
| 2026.08.25 | ₩109,268 | ₩109,802 | ₩106,866 | ₩106,946 | -2.13% | 13.9만 |
|---|
| 2026.08.24 | ₩109,335 | ₩110,749 | ₩105,892 | ₩109,161 | -0.16% | 9.5만 |
|---|
| 2026.08.21 | ₩110,282 | ₩110,763 | ₩108,681 | ₩109,335 | -0.86% | 10.6만 |
|---|
| 2026.08.20 | ₩108,854 | ₩109,882 | ₩108,481 | ₩109,495 | +0.59% | 16.4만 |
|---|
| 2026.08.19 | ₩112,844 | ₩112,844 | ₩109,041 | ₩109,348 | -3.10% | 13만 |
|---|
| 2026.08.18 | ₩112,978 | ₩113,472 | ₩111,430 | ₩111,697 | -1.13% | 11.8만 |
|---|
| 2026.08.17 | ₩112,711 | ₩114,553 | ₩112,271 | ₩112,471 | -0.21% | 14.7만 |
|---|
| 2026.08.14 | ₩113,485 | ₩114,539 | ₩112,217 | ₩113,512 | +0.02% | 11.5만 |
|---|
| 2026.08.13 | ₩114,112 | ₩114,993 | ₩112,885 | ₩113,405 | -0.62% | 11.3만 |
|---|
| 2026.08.12 | ₩111,657 | ₩113,712 | ₩111,056 | ₩113,458 | +1.61% | 12.4만 |
|---|
| 2026.08.11 | ₩110,963 | ₩112,364 | ₩110,923 | ₩111,483 | +0.47% | 14.1만 |
|---|
| 2026.08.10 | ₩110,723 | ₩111,577 | ₩110,095 | ₩110,963 | +0.22% | 7.7만 |
|---|
| 2026.08.07 | ₩111,737 | ₩112,311 | ₩110,376 | ₩111,537 | -0.18% | 9.1만 |
|---|
| 2026.08.06 | ₩113,859 | ₩114,206 | ₩111,563 | ₩112,004 | -1.63% | 14.2만 |
|---|
| 2026.08.05 | ₩114,633 | ₩114,806 | ₩112,724 | ₩113,165 | -1.28% | 19.2만 |
|---|
| 2026.08.04 | ₩112,217 | ₩114,926 | ₩111,377 | ₩114,005 | +1.59% | 16.6만 |
|---|
| 2026.08.03 | ₩114,406 | ₩115,807 | ₩112,204 | ₩112,391 | -1.76% | 23만 |
|---|
| 2026.07.31 | ₩115,433 | ₩117,262 | ₩113,405 | ₩113,565 | -1.62% | 27.7만 |
|---|
| 2026.07.30 | ₩116,568 | ₩117,715 | ₩114,499 | ₩115,033 | -1.32% | 41.1만 |
|---|
| 2026.07.29 | ₩114,766 | ₩119,063 | ₩112,538 | ₩117,475 | +2.36% | 41.4만 |
|---|
| 2026.07.28 | ₩110,763 | ₩114,179 | ₩110,242 | ₩113,992 | +2.92% | 20.3만 |
|---|
| 2026.07.27 | ₩109,855 | ₩110,749 | ₩109,081 | ₩110,029 | +0.16% | 16.6만 |
|---|
| 2026.07.24 | ₩108,027 | ₩109,508 | ₩103,223 | ₩109,161 | +1.05% | 12.8만 |
|---|
| 2026.07.23 | ₩106,052 | ₩107,547 | ₩104,984 | ₩107,547 | +1.41% | 18.2만 |
|---|
| 2026.07.22 | ₩108,027 | ₩108,668 | ₩106,439 | ₩107,173 | -0.79% | 17.9만 |
|---|
| 2026.07.21 | ₩107,306 | ₩108,574 | ₩106,105 | ₩108,547 | +1.16% | 14.7만 |
|---|
| 2026.07.20 | ₩108,281 | ₩108,374 | ₩107,053 | ₩107,827 | -0.42% | 19.4만 |
|---|
| 2026.07.17 | ₩108,854 | ₩110,095 | ₩106,973 | ₩108,281 | -0.53% | 21.4만 |
|---|
| 2026.07.16 | ₩105,371 | ₩109,788 | ₩105,211 | ₩109,788 | +4.19% | 15.6만 |
|---|
| 2026.07.15 | ₩103,089 | ₩105,918 | ₩102,756 | ₩105,051 | +1.90% | 23.3만 |
|---|
| 2026.07.14 | ₩102,155 | ₩103,263 | ₩101,355 | ₩102,742 | +0.57% | 19.1만 |
|---|
| 2026.07.13 | ₩101,768 | ₩102,569 | ₩100,994 | ₩102,155 | +0.38% | 13.9만 |
|---|
| 2026.07.10 | ₩101,048 | ₩103,049 | ₩100,634 | ₩101,768 | +0.71% | 13.2만 |
|---|
| 2026.07.09 | ₩100,754 | ₩101,848 | ₩99,726 | ₩101,181 | +0.42% | 15.5만 |
|---|
| 2026.07.08 | ₩101,541 | ₩102,062 | ₩99,980 | ₩100,581 | -0.95% | 16만 |
|---|
| 2026.07.07 | ₩103,877 | ₩104,424 | ₩102,329 | ₩102,329 | -1.49% | 12.5만 |
|---|
| 2026.07.06 | ₩103,983 | ₩104,931 | ₩103,156 | ₩103,877 | -0.10% | 13.7만 |
|---|
| 2026.07.02 | ₩104,984 | ₩105,064 | ₩103,263 | ₩104,290 | -0.66% | 23.1만 |
|---|
| 2026.07.01 | ₩102,435 | ₩105,038 | ₩102,395 | ₩104,451 | +1.97% | 23.4만 |
|---|
| 2026.06.30 | ₩101,114 | ₩102,209 | ₩100,420 | ₩102,048 | +0.92% | 20만 |
|---|
| 2026.06.29 | ₩101,408 | ₩101,915 | ₩99,126 | ₩100,994 | -0.41% | 22.8만 |
|---|
| 2026.06.26 | ₩101,661 | ₩103,356 | ₩100,981 | ₩101,835 | +0.17% | 104.3만 |
|---|
| 2026.06.25 | ₩100,167 | ₩101,328 | ₩99,753 | ₩101,221 | +1.05% | 16.7만 |
|---|
| 2026.06.24 | ₩99,299 | ₩100,741 | ₩98,779 | ₩100,047 | +0.75% | 24.1만 |
|---|
| 2026.06.23 | ₩98,045 | ₩99,673 | ₩97,645 | ₩99,073 | +1.05% | 19.6만 |
|---|
| 2026.06.22 | ₩97,658 | ₩102,088 | ₩93,935 | ₩97,885 | +0.23% | 20.2만 |
|---|
| 2026.06.18 | ₩97,618 | ₩98,392 | ₩97,258 | ₩97,658 | +0.04% | 46만 |
|---|
| 2026.06.17 | ₩97,738 | ₩99,059 | ₩95,896 | ₩96,510 | -1.26% | 22.9만 |
|---|
| 2026.06.16 | ₩98,766 | ₩99,620 | ₩97,791 | ₩98,218 | -0.55% | 14.5만 |
|---|
| 2026.06.15 | ₩100,434 | ₩102,075 | ₩97,711 | ₩98,018 | -2.41% | 14.9만 |
|---|
| 2026.06.12 | ₩100,367 | ₩101,435 | ₩100,153 | ₩100,861 | +0.49% | 13.7만 |
|---|
| 2026.06.11 | ₩99,646 | ₩100,847 | ₩98,285 | ₩99,833 | +0.19% | 21만 |
|---|
| 2026.06.10 | ₩99,513 | ₩100,554 | ₩98,299 | ₩99,099 | -0.42% | 18.9만 |
|---|
| 2026.06.09 | ₩97,698 | ₩100,087 | ₩97,698 | ₩98,686 | +1.01% | 16.5만 |
|---|
| 2026.06.08 | ₩95,963 | ₩97,097 | ₩95,963 | ₩96,817 | +0.89% | 17.5만 |
|---|
| 2026.06.05 | ₩95,683 | ₩97,258 | ₩94,829 | ₩95,830 | +0.15% | 16.5만 |
|---|
| 2026.06.04 | ₩93,735 | ₩96,057 | ₩93,134 | ₩95,723 | +2.12% | 16.5만 |
|---|
| 2026.06.03 | ₩95,056 | ₩95,136 | ₩92,440 | ₩92,587 | -2.60% | 15만 |
|---|
| 2026.06.02 | ₩93,881 | ₩95,990 | ₩93,681 | ₩95,710 | +1.95% | 13.3만 |
|---|
| 2026.06.01 | ₩94,962 | ₩96,911 | ₩93,067 | ₩94,348 | -0.65% | 20.6만 |
|---|
| 2026.05.29 | ₩94,749 | ₩96,190 | ₩94,749 | ₩95,736 | +1.04% | 14.3만 |
|---|
| 2026.05.28 | ₩95,616 | ₩96,083 | ₩94,282 | ₩95,162 | -0.47% | 17.1만 |
|---|
| 2026.05.27 | ₩96,524 | ₩97,138 | ₩95,096 | ₩96,017 | -0.53% | 23.2만 |
|---|
| 2026.05.26 | ₩95,269 | ₩96,844 | ₩95,189 | ₩96,710 | +1.51% | 16.1만 |
|---|
| 2026.05.22 | ₩95,136 | ₩96,030 | ₩94,522 | ₩95,042 | -0.10% | 16만 |
|---|
| 2026.05.21 | ₩94,028 | ₩95,389 | ₩93,441 | ₩95,122 | +1.16% | 17.3만 |
|---|
| 2026.05.20 | ₩93,601 | ₩95,816 | ₩92,854 | ₩94,775 | +1.25% | 18만 |
|---|
| 2026.05.19 | ₩93,748 | ₩94,869 | ₩92,760 | ₩93,695 | -0.06% | 17.1만 |
|---|
| 2026.05.18 | ₩92,707 | ₩94,842 | ₩92,707 | ₩94,215 | +1.63% | 16.2만 |
|---|
| 2026.05.15 | ₩93,201 | ₩93,334 | ₩91,800 | ₩92,400 | -0.86% | 14.6만 |
|---|
| 2026.05.14 | ₩93,588 | ₩94,936 | ₩93,334 | ₩93,468 | -0.13% | 10.6만 |
|---|
| 2026.05.13 | ₩93,534 | ₩94,482 | ₩92,947 | ₩93,014 | -0.56% | 15만 |
|---|
| 2026.05.12 | ₩94,522 | ₩94,802 | ₩92,293 | ₩94,042 | -0.51% | 21.1만 |
|---|
| 2026.05.11 | ₩96,364 | ₩96,364 | ₩93,775 | ₩94,375 | -2.06% | 20.5만 |
|---|
| 2026.05.08 | ₩96,337 | ₩96,884 | ₩95,549 | ₩96,070 | -0.28% | 9.3만 |
|---|
| 2026.05.07 | ₩96,777 | ₩97,418 | ₩96,083 | ₩96,430 | -0.36% | 14만 |
|---|
| 2026.05.06 | ₩96,470 | ₩98,819 | ₩96,097 | ₩96,577 | +0.11% | 14만 |
|---|
| 2026.05.05 | ₩95,109 | ₩97,124 | ₩93,268 | ₩96,297 | +1.25% | 12.5만 |
|---|
| 2026.05.04 | ₩95,189 | ₩96,991 | ₩94,108 | ₩94,976 | -0.22% | 11.5만 |
|---|
| 2026.05.01 | ₩96,444 | ₩97,565 | ₩95,496 | ₩95,896 | -0.57% | 12.4만 |
|---|
| 2026.04.30 | ₩93,695 | ₩96,991 | ₩93,695 | ₩96,524 | +3.02% | 15.6만 |
|---|
| 2026.04.29 | ₩96,897 | ₩97,138 | ₩94,148 | ₩94,549 | -2.42% | 10.5만 |
|---|
| 2026.04.28 | ₩96,831 | ₩98,859 | ₩95,870 | ₩97,538 | +0.73% | 16.4만 |
|---|
| 2026.04.27 | ₩94,068 | ₩96,977 | ₩94,068 | ₩96,350 | +2.43% | 15.4만 |
|---|
| 2026.04.24 | ₩93,641 | ₩95,349 | ₩92,800 | ₩94,068 | +0.46% | 14.6만 |
|---|
| 2026.04.23 | ₩94,455 | ₩94,535 | ₩92,493 | ₩94,001 | -0.48% | 15.4만 |
|---|
| 2026.04.22 | ₩93,655 | ₩96,163 | ₩93,361 | ₩94,082 | +0.46% | 22.5만 |
|---|
| 2026.04.21 | ₩96,230 | ₩96,684 | ₩93,921 | ₩94,042 | -2.27% | 13.2만 |
|---|
| 2026.04.20 | ₩96,177 | ₩97,845 | ₩96,003 | ₩96,283 | +0.11% | 14.9만 |
|---|
| 2026.04.17 | ₩96,190 | ₩98,472 | ₩96,123 | ₩96,844 | +0.68% | 15.7만 |
|---|
| 2026.04.16 | ₩95,042 | ₩95,643 | ₩94,442 | ₩95,096 | +0.06% | 16만 |
|---|
| 2026.04.15 | ₩95,283 | ₩96,070 | ₩93,948 | ₩95,429 | +0.15% | 13.6만 |
|---|
| 2026.04.14 | ₩95,750 | ₩95,923 | ₩94,322 | ₩95,309 | -0.46% | 15.8만 |
|---|
| 2026.04.13 | ₩95,109 | ₩96,404 | ₩93,815 | ₩96,003 | +0.94% | 24.9만 |
|---|
| 2026.04.10 | ₩95,056 | ₩95,283 | ₩93,841 | ₩95,016 | -0.04% | 13.9만 |
|---|
| 2026.04.09 | ₩92,640 | ₩95,616 | ₩92,640 | ₩95,483 | +3.07% | 13.3만 |
|---|
| 2026.04.08 | ₩93,414 | ₩94,575 | ₩92,907 | ₩93,374 | -0.04% | 20.7만 |
|---|
| 2026.04.07 | ₩89,891 | ₩91,359 | ₩89,598 | ₩91,226 | +1.48% | 16.5만 |
|---|
| 2026.04.06 | ₩89,384 | ₩90,772 | ₩89,010 | ₩90,292 | +1.02% | 11.5만 |
|---|
| 2026.04.02 | ₩87,276 | ₩90,065 | ₩87,222 | ₩89,678 | +2.75% | 20.8만 |
|---|
| 2026.04.01 | ₩88,864 | ₩90,185 | ₩88,784 | ₩88,784 | -0.09% | 24.5만 |
|---|
| 2026.03.31 | ₩88,223 | ₩88,610 | ₩87,222 | ₩88,463 | +0.27% | 26.5만 |
|---|
| 2026.03.30 | ₩85,554 | ₩87,436 | ₩85,554 | ₩86,982 | +1.67% | 28만 |
|---|
| 2026.03.27 | ₩87,022 | ₩87,689 | ₩85,127 | ₩85,287 | -1.99% | 28.7만 |
|---|
| 2026.03.26 | ₩85,474 | ₩87,356 | ₩85,354 | ₩87,302 | +2.14% | 23.2만 |
|---|
| 2026.03.25 | ₩86,635 | ₩87,129 | ₩85,407 | ₩85,888 | -0.86% | 21.6만 |
|---|
| 2026.03.24 | ₩85,327 | ₩87,556 | ₩84,967 | ₩85,701 | +0.44% | 23.9만 |
|---|
| 2026.03.23 | ₩86,368 | ₩87,876 | ₩85,274 | ₩86,021 | -0.40% | 25.7만 |
|---|
| 2026.03.20 | ₩84,300 | ₩84,500 | ₩82,872 | ₩83,793 | -0.60% | 42.1만 |
|---|
| 2026.03.19 | ₩82,658 | ₩84,633 | ₩82,084 | ₩84,046 | +1.68% | 28.8만 |
|---|
| 2026.03.18 | ₩84,166 | ₩84,166 | ₩82,405 | ₩82,858 | -1.55% | 18.8만 |
|---|
| 2026.03.17 | ₩85,261 | ₩85,568 | ₩83,566 | ₩84,487 | -0.91% | 15.7만 |
|---|
| 2026.03.16 | ₩84,673 | ₩85,421 | ₩84,006 | ₩84,647 | -0.03% | 19만 |
|---|
| 2026.03.13 | ₩84,246 | ₩87,035 | ₩82,805 | ₩84,166 | -0.10% | 15.2만 |
|---|
| 2026.03.12 | ₩83,312 | ₩83,966 | ₩82,405 | ₩83,326 | +0.02% | 22.6만 |
|---|
| 2026.03.11 | ₩85,674 | ₩86,515 | ₩83,779 | ₩84,900 | -0.90% | 12.2만 |
|---|
| 2026.03.10 | ₩85,461 | ₩87,863 | ₩84,487 | ₩86,235 | +0.91% | 18.9만 |
|---|
| 2026.03.09 | ₩85,007 | ₩86,408 | ₩83,019 | ₩85,981 | +1.15% | 23.4만 |
|---|
| 2026.03.06 | ₩85,661 | ₩86,742 | ₩82,845 | ₩86,248 | +0.69% | 18.1만 |
|---|
| 2026.03.05 | ₩87,396 | ₩88,103 | ₩84,687 | ₩86,075 | -1.51% | 22.8만 |
|---|
| 2026.03.04 | ₩87,075 | ₩88,557 | ₩85,701 | ₩88,330 | +1.44% | 14만 |
|---|
| 2026.03.03 | ₩84,740 | ₩87,369 | ₩83,499 | ₩86,181 | +1.70% | 13.7만 |
|---|
| 2026.03.02 | ₩84,300 | ₩87,516 | ₩84,006 | ₩86,261 | +2.33% | 13.9만 |
|---|
| 2026.02.27 | ₩87,449 | ₩88,757 | ₩85,127 | ₩85,594 | -2.12% | 12.4만 |
|---|
| 2026.02.26 | ₩89,010 | ₩90,745 | ₩88,090 | ₩89,117 | +0.12% | 13.4만 |
|---|
| 2026.02.25 | ₩88,063 | ₩89,638 | ₩87,863 | ₩89,117 | +1.20% | 11만 |
|---|
| 2026.02.24 | ₩88,423 | ₩88,930 | ₩87,329 | ₩87,996 | -0.48% | 7.5만 |
|---|
| 2026.02.23 | ₩92,213 | ₩93,414 | ₩87,596 | ₩88,063 | -4.50% | 12만 |
|---|
| 2026.02.20 | ₩91,319 | ₩92,894 | ₩90,145 | ₩92,520 | +1.32% | 8.5만 |
|---|
| 2026.02.19 | ₩91,466 | ₩92,373 | ₩90,518 | ₩91,186 | -0.31% | 10.3만 |
|---|
| 2026.02.18 | ₩92,907 | ₩94,509 | ₩91,226 | ₩91,946 | -1.03% | 9만 |
|---|
| 2026.02.17 | ₩93,508 | ₩94,829 | ₩92,614 | ₩92,867 | -0.69% | 12.9만 |
|---|
| 2026.02.13 | ₩91,519 | ₩93,361 | ₩90,385 | ₩93,054 | +1.68% | 9.3만 |
|---|
| 2026.02.12 | ₩91,973 | ₩92,253 | ₩89,384 | ₩91,453 | -0.57% | 12.3만 |
|---|
| 2026.02.11 | ₩93,147 | ₩93,534 | ₩90,558 | ₩91,226 | -2.06% | 9.7만 |
|---|
| 2026.02.10 | ₩93,628 | ₩94,589 | ₩92,000 | ₩92,333 | -1.38% | 7.7만 |
|---|
| 2026.02.09 | ₩94,655 | ₩95,870 | ₩93,935 | ₩94,055 | -0.63% | 7.9만 |
|---|
| 2026.02.06 | ₩93,975 | ₩95,523 | ₩93,027 | ₩95,016 | +1.11% | 9.3만 |
|---|
| 2026.02.05 | ₩92,814 | ₩94,455 | ₩92,106 | ₩92,734 | -0.09% | 10.5만 |
|---|
| 2026.02.04 | ₩92,013 | ₩94,829 | ₩91,453 | ₩92,800 | +0.86% | 23.9만 |
|---|
| 2026.02.03 | ₩91,319 | ₩93,655 | ₩90,438 | ₩91,279 | -0.04% | 15.1만 |
|---|
| 2026.02.02 | ₩90,692 | ₩92,694 | ₩89,758 | ₩91,586 | +0.99% | 17.6만 |
|---|
| 2026.01.30 | ₩89,157 | ₩91,186 | ₩88,063 | ₩90,332 | +1.32% | 10.5만 |
|---|
| 2026.01.29 | ₩90,425 | ₩91,866 | ₩88,383 | ₩89,331 | -1.21% | 13만 |
|---|
| 2026.01.28 | ₩90,799 | ₩91,399 | ₩89,905 | ₩90,278 | -0.57% | 19.7만 |
|---|
| 2026.01.27 | ₩90,452 | ₩91,706 | ₩89,571 | ₩90,879 | +0.47% | 8.5만 |
|---|
| 2026.01.26 | ₩90,452 | ₩91,519 | ₩89,638 | ₩90,759 | +0.34% | 8.7만 |
|---|
| 2026.01.23 | ₩94,415 | ₩94,869 | ₩89,998 | ₩90,532 | -4.11% | 9.6만 |
|---|
| 2026.01.22 | ₩94,735 | ₩96,777 | ₩94,629 | ₩95,122 | +0.41% | 13.2만 |
|---|
| 2026.01.21 | ₩91,039 | ₩94,962 | ₩91,039 | ₩94,829 | +4.16% | 11.7만 |
|---|
| 2026.01.20 | ₩89,825 | ₩91,893 | ₩89,825 | ₩90,505 | +0.76% | 9.1만 |
|---|
| 2026.01.16 | ₩91,559 | ₩92,026 | ₩91,279 | ₩91,453 | -0.12% | 11.2만 |
|---|
| 2026.01.15 | ₩90,145 | ₩92,680 | ₩90,145 | ₩91,853 | +1.89% | 7.2만 |
|---|
| 2026.01.14 | ₩88,290 | ₩90,412 | ₩87,783 | ₩90,011 | +1.95% | 18.7만 |
|---|
| 2026.01.13 | ₩88,984 | ₩88,984 | ₩87,769 | ₩88,597 | -0.43% | 7.3만 |
|---|
| 2026.01.12 | ₩88,437 | ₩89,317 | ₩87,236 | ₩88,623 | +0.21% | 8만 |
|---|
| 2026.01.09 | ₩90,438 | ₩91,880 | ₩88,757 | ₩89,010 | -1.58% | 11.1만 |
|---|
| 2026.01.08 | ₩87,236 | ₩91,332 | ₩86,635 | ₩90,572 | +3.82% | 15.3만 |
|---|
| 2026.01.07 | ₩89,357 | ₩94,082 | ₩87,262 | ₩87,689 | -1.87% | 13.8만 |
|---|
| 2026.01.06 | ₩89,504 | ₩90,038 | ₩88,330 | ₩89,357 | -0.16% | 13.8만 |
|---|
| 2026.01.05 | ₩86,688 | ₩90,639 | ₩86,515 | ₩89,971 | +3.79% | 25.3만 |
|---|
| 2026.01.02 | ₩86,675 | ₩87,983 | ₩85,634 | ₩87,009 | +0.38% | 24.1만 |
|---|
| 2025.12.31 | ₩87,863 | ₩87,943 | ₩86,462 | ₩86,675 | -1.35% | 12.7만 |
|---|
| 2025.12.30 | ₩88,824 | ₩88,877 | ₩87,569 | ₩87,796 | -1.16% | 13.9만 |
|---|
| 2025.12.29 | ₩88,984 | ₩89,144 | ₩88,530 | ₩88,890 | -0.10% | 11.2만 |
|---|
| 2025.12.26 | ₩89,251 | ₩90,078 | ₩86,542 | ₩88,984 | -0.30% | 8.5만 |
|---|
| 2025.12.24 | ₩89,184 | ₩89,865 | ₩88,170 | ₩89,624 | +0.49% | 7.9만 |
|---|
| 2025.12.23 | ₩89,758 | ₩90,385 | ₩89,171 | ₩89,344 | -0.46% | 14.3만 |
|---|
| 2025.12.22 | ₩90,051 | ₩91,306 | ₩89,931 | ₩90,145 | +0.10% | 11.7만 |
|---|
| 2025.12.19 | ₩91,266 | ₩92,200 | ₩88,757 | ₩89,891 | -1.51% | 33.9만 |
|---|
| 2025.12.18 | ₩91,853 | ₩92,093 | ₩90,932 | ₩91,533 | -0.35% | 14.7만 |
|---|
| 2025.12.17 | ₩91,933 | ₩93,241 | ₩90,892 | ₩91,106 | -0.90% | 12.5만 |
|---|
| 2025.12.16 | ₩91,866 | ₩93,121 | ₩90,171 | ₩92,106 | +0.26% | 13.8만 |
|---|
| 2025.12.15 | ₩92,026 | ₩93,214 | ₩91,533 | ₩92,200 | +0.19% | 13.2만 |
|---|
| 2025.12.12 | ₩92,627 | ₩92,627 | ₩91,159 | ₩92,307 | -0.35% | 11.2만 |
|---|
| 2025.12.11 | ₩92,560 | ₩94,535 | ₩91,813 | ₩92,066 | -0.53% | 14.7만 |
|---|
| 2025.12.10 | ₩89,438 | ₩93,308 | ₩89,384 | ₩92,654 | +3.60% | 20.7만 |
|---|
| 2025.12.09 | ₩90,038 | ₩90,705 | ₩89,504 | ₩89,638 | -0.44% | 16.6만 |
|---|
| 2025.12.08 | ₩89,464 | ₩90,385 | ₩88,770 | ₩89,865 | +0.45% | 20.8만 |
|---|
| 2025.12.05 | ₩89,371 | ₩90,238 | ₩88,930 | ₩89,464 | +0.10% | 15.4만 |
|---|
| 2025.12.04 | ₩88,944 | ₩90,025 | ₩88,557 | ₩89,838 | +1.01% | 14.3만 |
|---|
| 2025.12.03 | ₩88,597 | ₩90,358 | ₩87,916 | ₩89,464 | +0.98% | 12.6만 |
|---|
| 2025.12.02 | ₩89,584 | ₩90,011 | ₩87,876 | ₩88,223 | -1.52% | 18.4만 |
|---|
| 2025.12.01 | ₩87,289 | ₩88,997 | ₩86,969 | ₩88,890 | +1.83% | 18.4만 |
|---|
| 2025.11.28 | ₩88,503 | ₩88,984 | ₩87,903 | ₩88,303 | -0.23% | 7.8만 |
|---|
| 2025.11.26 | ₩88,957 | ₩90,452 | ₩87,876 | ₩88,196 | -0.86% | 14.5만 |
|---|
| 2025.11.25 | ₩88,063 | ₩90,145 | ₩88,063 | ₩89,478 | +1.61% | 14만 |
|---|
| 2025.11.24 | ₩86,221 | ₩89,171 | ₩85,421 | ₩87,596 | +1.59% | 20만 |
|---|
| 2025.11.21 | ₩84,006 | ₩88,036 | ₩84,006 | ₩86,368 | +2.81% | 51.7만 |
|---|
| 2025.11.20 | ₩87,836 | ₩89,051 | ₩83,486 | ₩83,753 | -4.65% | 51.1만 |
|---|
| 2025.11.19 | ₩86,208 | ₩90,145 | ₩85,421 | ₩86,702 | +0.57% | 9.7만 |
|---|
| 2025.11.18 | ₩86,048 | ₩87,796 | ₩85,207 | ₩85,768 | -0.33% | 10.9만 |
|---|
| 2025.11.17 | ₩88,610 | ₩88,797 | ₩85,741 | ₩86,101 | -2.83% | 11만 |
|---|
| 2025.11.14 | ₩89,157 | ₩89,611 | ₩87,503 | ₩88,797 | -0.40% | 9.9만 |
|---|
| 2025.11.13 | ₩89,424 | ₩90,692 | ₩88,784 | ₩89,397 | -0.03% | 12.3만 |
|---|
| 2025.11.12 | ₩90,438 | ₩91,439 | ₩89,624 | ₩89,784 | -0.72% | 8.6만 |
|---|
| 2025.11.11 | ₩89,811 | ₩90,478 | ₩89,051 | ₩90,198 | +0.43% | 9.2만 |
|---|
| 2025.11.10 | ₩89,851 | ₩90,612 | ₩88,156 | ₩89,905 | +0.06% | 14.4만 |
|---|
| 2025.11.07 | ₩88,477 | ₩89,584 | ₩87,729 | ₩89,331 | +0.97% | 12.6만 |
|---|
| 2025.11.06 | ₩88,610 | ₩89,424 | ₩88,090 | ₩88,303 | -0.35% | 10만 |
|---|
| 2025.11.05 | ₩87,222 | ₩89,544 | ₩86,568 | ₩89,237 | +2.31% | 10.7만 |
|---|
| 2025.11.04 | ₩87,169 | ₩87,996 | ₩86,742 | ₩87,222 | +0.06% | 14.8만 |
|---|
| 2025.11.03 | ₩86,835 | ₩87,996 | ₩85,661 | ₩87,890 | +1.21% | 9.6만 |
|---|
| 2025.10.31 | ₩86,955 | ₩90,091 | ₩86,048 | ₩86,769 | -0.21% | 12.6만 |
|---|
| 2025.10.30 | ₩88,503 | ₩90,999 | ₩87,649 | ₩87,689 | -0.92% | 10.3만 |
|---|
| 2025.10.29 | ₩90,372 | ₩91,866 | ₩87,663 | ₩88,637 | -1.92% | 12.2만 |
|---|
| 2025.10.28 | ₩89,811 | ₩90,545 | ₩88,837 | ₩89,571 | -0.27% | 10.7만 |
|---|
| 2025.10.27 | ₩90,759 | ₩90,945 | ₩89,464 | ₩90,078 | -0.75% | 9.2만 |
|---|
| 2025.10.24 | ₩89,491 | ₩91,586 | ₩88,930 | ₩90,625 | +1.27% | 8만 |
|---|
| 2025.10.23 | ₩90,452 | ₩90,452 | ₩88,250 | ₩88,583 | -2.07% | 6.9만 |
|---|
| 2025.10.22 | ₩90,492 | ₩92,093 | ₩90,158 | ₩90,478 | -0.01% | 8.5만 |
|---|
| 2025.10.21 | ₩90,545 | ₩94,589 | ₩90,385 | ₩90,545 | 0.00% | 8.9만 |
|---|
| 2025.10.20 | ₩89,211 | ₩91,132 | ₩89,077 | ₩90,986 | +1.99% | 9만 |
|---|
| 2025.10.17 | ₩87,916 | ₩89,157 | ₩86,675 | ₩88,704 | +0.90% | 13.1만 |
|---|
| 2025.10.16 | ₩91,786 | ₩91,786 | ₩86,155 | ₩86,982 | -5.23% | 14.8만 |
|---|
| 2025.10.15 | ₩94,922 | ₩94,922 | ₩91,453 | ₩92,026 | -3.05% | 11.3만 |
|---|
| 2025.10.14 | ₩90,332 | ₩94,962 | ₩90,332 | ₩94,322 | +4.42% | 11.8만 |
|---|
| 2025.10.13 | ₩90,105 | ₩90,972 | ₩89,317 | ₩90,825 | +0.80% | 16.6만 |
|---|
| 2025.10.10 | ₩92,240 | ₩93,187 | ₩88,824 | ₩88,917 | -3.60% | 12.8만 |
|---|