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 | ₩100,959 | ₩100,959 | ₩99,730 | ₩100,251 | -0.70% | 13.2만 |
| 2026.10.08 | ₩101,026 | ₩102,467 | ₩100,158 | ₩101,319 | +0.29% | 23.2만 |
| 2026.10.07 | ₩101,680 | ₩101,867 | ₩99,757 | ₩101,012 | -0.66% | 13.9만 |
| 2026.10.06 | ₩103,856 | ₩104,604 | ₩102,561 | ₩102,895 | -0.93% | 9.1만 |
| 2026.10.05 | ₩105,097 | ₩105,391 | ₩103,455 | ₩103,616 | -1.41% | 12.6만 |
| 2026.10.02 | ₩104,764 | ₩105,979 | ₩104,216 | ₩104,991 | +0.22% | 12.5만 |
| 2026.10.01 | ₩102,921 | ₩104,323 | ₩101,146 | ₩103,362 | +0.43% | 21.6만 |
| 2026.09.30 | ₩103,148 | ₩103,816 | ₩102,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,921 |
| -0.22% |
| 15.5만 |
| 2026.09.29 | ₩103,949 | ₩104,737 | ₩101,386 | ₩103,135 | -0.78% | 11.1만 |
|---|
| 2026.09.28 | ₩104,897 | ₩105,805 | ₩103,936 | ₩104,163 | -0.70% | 14.7만 |
|---|
| 2026.09.25 | ₩104,644 | ₩106,032 | ₩103,682 | ₩104,897 | +0.24% | 14.4만 |
|---|
| 2026.09.24 | ₩103,442 | ₩104,337 | ₩102,908 | ₩104,216 | +0.75% | 11.6만 |
|---|
| 2026.09.23 | ₩104,243 | ₩104,670 | ₩102,815 | ₩103,095 | -1.10% | 12.2만 |
|---|
| 2026.09.22 | ₩105,591 | ₩106,152 | ₩104,243 | ₩104,310 | -1.21% | 12.2만 |
|---|
| 2026.09.21 | ₩105,498 | ₩106,299 | ₩105,111 | ₩105,218 | -0.27% | 11.5만 |
|---|
| 2026.09.18 | ₩106,126 | ₩106,633 | ₩104,310 | ₩105,965 | -0.15% | 26.6만 |
|---|
| 2026.09.17 | ₩106,967 | ₩107,541 | ₩105,351 | ₩106,593 | -0.35% | 19.6만 |
|---|
| 2026.09.16 | ₩108,248 | ₩110,531 | ₩104,697 | ₩105,605 | -2.44% | 34.3만 |
|---|
| 2026.09.15 | ₩107,314 | ₩109,156 | ₩107,314 | ₩108,248 | +0.87% | 13.6만 |
|---|
| 2026.09.14 | ₩106,686 | ₩108,141 | ₩106,379 | ₩107,421 | +0.69% | 17.8만 |
|---|
| 2026.09.11 | ₩106,246 | ₩106,686 | ₩104,577 | ₩106,459 | +0.20% | 17.6만 |
|---|
| 2026.09.10 | ₩103,335 | ₩105,525 | ₩102,708 | ₩105,405 | +2.00% | 16만 |
|---|
| 2026.09.09 | ₩104,029 | ₩105,111 | ₩102,654 | ₩103,469 | -0.54% | 10.8만 |
|---|
| 2026.09.08 | ₩105,551 | ₩106,619 | ₩104,684 | ₩104,924 | -0.59% | 18.3만 |
|---|
| 2026.09.04 | ₩106,539 | ₩108,315 | ₩105,952 | ₩106,126 | -0.39% | 16.1만 |
|---|
| 2026.09.03 | ₩107,060 | ₩107,781 | ₩106,593 | ₩107,180 | +0.11% | 15.3만 |
|---|
| 2026.09.02 | ₩105,138 | ₩107,100 | ₩104,604 | ₩106,085 | +0.90% | 14.1만 |
|---|
| 2026.09.01 | ₩105,658 | ₩107,113 | ₩103,482 | ₩104,630 | -0.97% | 16.7만 |
|---|
| 2026.08.31 | ₩106,513 | ₩107,020 | ₩105,565 | ₩105,752 | -0.71% | 15.2만 |
|---|
| 2026.08.28 | ₩106,606 | ₩107,581 | ₩105,992 | ₩106,593 | -0.01% | 11.7만 |
|---|
| 2026.08.27 | ₩106,072 | ₩106,726 | ₩104,884 | ₩106,446 | +0.35% | 10.9만 |
|---|
| 2026.08.26 | ₩107,434 | ₩107,741 | ₩106,566 | ₩106,780 | -0.61% | 13.1만 |
|---|
| 2026.08.25 | ₩109,316 | ₩109,850 | ₩106,913 | ₩106,993 | -2.13% | 13.9만 |
|---|
| 2026.08.24 | ₩109,383 | ₩110,798 | ₩105,939 | ₩109,210 | -0.16% | 9.5만 |
|---|
| 2026.08.21 | ₩110,331 | ₩110,812 | ₩108,729 | ₩109,383 | -0.86% | 10.6만 |
|---|
| 2026.08.20 | ₩108,902 | ₩109,930 | ₩108,529 | ₩109,543 | +0.59% | 16.4만 |
|---|
| 2026.08.19 | ₩112,894 | ₩112,894 | ₩109,089 | ₩109,396 | -3.10% | 13만 |
|---|
| 2026.08.18 | ₩113,028 | ₩113,522 | ₩111,479 | ₩111,746 | -1.13% | 11.8만 |
|---|
| 2026.08.17 | ₩112,761 | ₩114,603 | ₩112,320 | ₩112,521 | -0.21% | 14.7만 |
|---|
| 2026.08.14 | ₩113,535 | ₩114,590 | ₩112,267 | ₩113,562 | +0.02% | 11.5만 |
|---|
| 2026.08.13 | ₩114,163 | ₩115,044 | ₩112,934 | ₩113,455 | -0.62% | 11.3만 |
|---|
| 2026.08.12 | ₩111,706 | ₩113,762 | ₩111,105 | ₩113,508 | +1.61% | 12.4만 |
|---|
| 2026.08.11 | ₩111,012 | ₩112,414 | ₩110,972 | ₩111,533 | +0.47% | 14.1만 |
|---|
| 2026.08.10 | ₩110,772 | ₩111,626 | ₩110,144 | ₩111,012 | +0.22% | 7.7만 |
|---|
| 2026.08.07 | ₩111,786 | ₩112,360 | ₩110,424 | ₩111,586 | -0.18% | 9.1만 |
|---|
| 2026.08.06 | ₩113,909 | ₩114,256 | ₩111,613 | ₩112,053 | -1.63% | 14.2만 |
|---|
| 2026.08.05 | ₩114,683 | ₩114,857 | ₩112,774 | ₩113,215 | -1.28% | 19.2만 |
|---|
| 2026.08.04 | ₩112,267 | ₩114,977 | ₩111,426 | ₩114,056 | +1.59% | 16.6만 |
|---|
| 2026.08.03 | ₩114,456 | ₩115,858 | ₩112,254 | ₩112,440 | -1.76% | 23만 |
|---|
| 2026.07.31 | ₩115,484 | ₩117,313 | ₩113,455 | ₩113,615 | -1.62% | 27.7만 |
|---|
| 2026.07.30 | ₩116,619 | ₩117,767 | ₩114,550 | ₩115,084 | -1.32% | 41.1만 |
|---|
| 2026.07.29 | ₩114,817 | ₩119,116 | ₩112,587 | ₩117,527 | +2.36% | 41.4만 |
|---|
| 2026.07.28 | ₩110,812 | ₩114,229 | ₩110,291 | ₩114,043 | +2.92% | 20.3만 |
|---|
| 2026.07.27 | ₩109,904 | ₩110,798 | ₩109,129 | ₩110,077 | +0.16% | 16.6만 |
|---|
| 2026.07.24 | ₩108,075 | ₩109,557 | ₩103,268 | ₩109,210 | +1.05% | 12.8만 |
|---|
| 2026.07.23 | ₩106,099 | ₩107,594 | ₩105,031 | ₩107,594 | +1.41% | 18.2만 |
|---|
| 2026.07.22 | ₩108,075 | ₩108,716 | ₩106,486 | ₩107,220 | -0.79% | 17.9만 |
|---|
| 2026.07.21 | ₩107,354 | ₩108,622 | ₩106,152 | ₩108,595 | +1.16% | 14.7만 |
|---|
| 2026.07.20 | ₩108,328 | ₩108,422 | ₩107,100 | ₩107,874 | -0.42% | 19.4만 |
|---|
| 2026.07.17 | ₩108,902 | ₩110,144 | ₩107,020 | ₩108,328 | -0.53% | 21.4만 |
|---|
| 2026.07.16 | ₩105,418 | ₩109,837 | ₩105,258 | ₩109,837 | +4.19% | 15.6만 |
|---|
| 2026.07.15 | ₩103,135 | ₩105,965 | ₩102,801 | ₩105,097 | +1.90% | 23.3만 |
|---|
| 2026.07.14 | ₩102,200 | ₩103,308 | ₩101,399 | ₩102,788 | +0.57% | 19.1만 |
|---|
| 2026.07.13 | ₩101,813 | ₩102,614 | ₩101,039 | ₩102,200 | +0.38% | 13.9만 |
|---|
| 2026.07.10 | ₩101,092 | ₩103,095 | ₩100,678 | ₩101,813 | +0.71% | 13.2만 |
|---|
| 2026.07.09 | ₩100,799 | ₩101,893 | ₩99,771 | ₩101,226 | +0.42% | 15.5만 |
|---|
| 2026.07.08 | ₩101,586 | ₩102,107 | ₩100,024 | ₩100,625 | -0.95% | 16만 |
|---|
| 2026.07.07 | ₩103,923 | ₩104,470 | ₩102,374 | ₩102,374 | -1.49% | 12.5만 |
|---|
| 2026.07.06 | ₩104,029 | ₩104,977 | ₩103,202 | ₩103,923 | -0.10% | 13.7만 |
|---|
| 2026.07.02 | ₩105,031 | ₩105,111 | ₩103,308 | ₩104,337 | -0.66% | 23.1만 |
|---|
| 2026.07.01 | ₩102,481 | ₩105,084 | ₩102,441 | ₩104,497 | +1.97% | 23.4만 |
|---|
| 2026.06.30 | ₩101,159 | ₩102,254 | ₩100,465 | ₩102,094 | +0.92% | 20만 |
|---|
| 2026.06.29 | ₩101,453 | ₩101,960 | ₩99,170 | ₩101,039 | -0.41% | 22.8만 |
|---|
| 2026.06.26 | ₩101,706 | ₩103,402 | ₩101,026 | ₩101,880 | +0.17% | 104.3만 |
|---|
| 2026.06.25 | ₩100,211 | ₩101,373 | ₩99,797 | ₩101,266 | +1.05% | 16.7만 |
|---|
| 2026.06.24 | ₩99,343 | ₩100,785 | ₩98,823 | ₩100,091 | +0.75% | 24.1만 |
|---|
| 2026.06.23 | ₩98,088 | ₩99,717 | ₩97,688 | ₩99,116 | +1.05% | 19.6만 |
|---|
| 2026.06.22 | ₩97,701 | ₩102,134 | ₩93,976 | ₩97,928 | +0.23% | 20.2만 |
|---|
| 2026.06.18 | ₩97,661 | ₩98,435 | ₩97,301 | ₩97,701 | +0.04% | 46만 |
|---|
| 2026.06.17 | ₩97,781 | ₩99,103 | ₩95,939 | ₩96,553 | -1.26% | 22.9만 |
|---|
| 2026.06.16 | ₩98,809 | ₩99,664 | ₩97,835 | ₩98,262 | -0.55% | 14.5만 |
|---|
| 2026.06.15 | ₩100,478 | ₩102,120 | ₩97,755 | ₩98,062 | -2.41% | 14.9만 |
|---|
| 2026.06.12 | ₩100,411 | ₩101,479 | ₩100,198 | ₩100,905 | +0.49% | 13.7만 |
|---|
| 2026.06.11 | ₩99,690 | ₩100,892 | ₩98,329 | ₩99,877 | +0.19% | 21만 |
|---|
| 2026.06.10 | ₩99,557 | ₩100,598 | ₩98,342 | ₩99,143 | -0.42% | 18.9만 |
|---|
| 2026.06.09 | ₩97,741 | ₩100,131 | ₩97,741 | ₩98,729 | +1.01% | 16.5만 |
|---|
| 2026.06.08 | ₩96,006 | ₩97,140 | ₩96,006 | ₩96,860 | +0.89% | 17.5만 |
|---|
| 2026.06.05 | ₩95,725 | ₩97,301 | ₩94,871 | ₩95,872 | +0.15% | 16.5만 |
|---|
| 2026.06.04 | ₩93,776 | ₩96,099 | ₩93,175 | ₩95,765 | +2.12% | 16.5만 |
|---|
| 2026.06.03 | ₩95,098 | ₩95,178 | ₩92,481 | ₩92,628 | -2.60% | 15만 |
|---|
| 2026.06.02 | ₩93,923 | ₩96,032 | ₩93,723 | ₩95,752 | +1.95% | 13.3만 |
|---|
| 2026.06.01 | ₩95,004 | ₩96,954 | ₩93,108 | ₩94,390 | -0.65% | 20.6만 |
|---|
| 2026.05.29 | ₩94,791 | ₩96,233 | ₩94,791 | ₩95,779 | +1.04% | 14.3만 |
|---|
| 2026.05.28 | ₩95,658 | ₩96,126 | ₩94,323 | ₩95,205 | -0.47% | 17.1만 |
|---|
| 2026.05.27 | ₩96,566 | ₩97,180 | ₩95,138 | ₩96,059 | -0.53% | 23.2만 |
|---|
| 2026.05.26 | ₩95,311 | ₩96,887 | ₩95,231 | ₩96,753 | +1.51% | 16.1만 |
|---|
| 2026.05.22 | ₩95,178 | ₩96,072 | ₩94,564 | ₩95,084 | -0.10% | 16만 |
|---|
| 2026.05.21 | ₩94,070 | ₩95,432 | ₩93,482 | ₩95,165 | +1.16% | 17.3만 |
|---|
| 2026.05.20 | ₩93,643 | ₩95,859 | ₩92,895 | ₩94,817 | +1.25% | 18만 |
|---|
| 2026.05.19 | ₩93,789 | ₩94,911 | ₩92,801 | ₩93,736 | -0.06% | 17.1만 |
|---|
| 2026.05.18 | ₩92,748 | ₩94,884 | ₩92,748 | ₩94,257 | +1.63% | 16.2만 |
|---|
| 2026.05.15 | ₩93,242 | ₩93,375 | ₩91,840 | ₩92,441 | -0.86% | 14.6만 |
|---|
| 2026.05.14 | ₩93,629 | ₩94,978 | ₩93,375 | ₩93,509 | -0.13% | 10.6만 |
|---|
| 2026.05.13 | ₩93,576 | ₩94,524 | ₩92,988 | ₩93,055 | -0.56% | 15만 |
|---|
| 2026.05.12 | ₩94,564 | ₩94,844 | ₩92,334 | ₩94,083 | -0.51% | 21.1만 |
|---|
| 2026.05.11 | ₩96,406 | ₩96,406 | ₩93,816 | ₩94,417 | -2.06% | 20.5만 |
|---|
| 2026.05.08 | ₩96,379 | ₩96,927 | ₩95,592 | ₩96,112 | -0.28% | 9.3만 |
|---|
| 2026.05.07 | ₩96,820 | ₩97,461 | ₩96,126 | ₩96,473 | -0.36% | 14만 |
|---|
| 2026.05.06 | ₩96,513 | ₩98,863 | ₩96,139 | ₩96,620 | +0.11% | 14만 |
|---|
| 2026.05.05 | ₩95,151 | ₩97,167 | ₩93,309 | ₩96,339 | +1.25% | 12.5만 |
|---|
| 2026.05.04 | ₩95,231 | ₩97,034 | ₩94,150 | ₩95,018 | -0.22% | 11.5만 |
|---|
| 2026.05.01 | ₩96,486 | ₩97,608 | ₩95,538 | ₩95,939 | -0.57% | 12.4만 |
|---|
| 2026.04.30 | ₩93,736 | ₩97,034 | ₩93,736 | ₩96,566 | +3.02% | 15.6만 |
|---|
| 2026.04.29 | ₩96,940 | ₩97,180 | ₩94,190 | ₩94,590 | -2.42% | 10.5만 |
|---|
| 2026.04.28 | ₩96,873 | ₩98,903 | ₩95,912 | ₩97,581 | +0.73% | 16.4만 |
|---|
| 2026.04.27 | ₩94,110 | ₩97,020 | ₩94,110 | ₩96,393 | +2.43% | 15.4만 |
|---|
| 2026.04.24 | ₩93,683 | ₩95,391 | ₩92,841 | ₩94,110 | +0.46% | 14.6만 |
|---|
| 2026.04.23 | ₩94,497 | ₩94,577 | ₩92,534 | ₩94,043 | -0.48% | 15.4만 |
|---|
| 2026.04.22 | ₩93,696 | ₩96,206 | ₩93,402 | ₩94,123 | +0.46% | 22.5만 |
|---|
| 2026.04.21 | ₩96,273 | ₩96,727 | ₩93,963 | ₩94,083 | -2.27% | 13.2만 |
|---|
| 2026.04.20 | ₩96,219 | ₩97,888 | ₩96,046 | ₩96,326 | +0.11% | 14.9만 |
|---|
| 2026.04.17 | ₩96,233 | ₩98,516 | ₩96,166 | ₩96,887 | +0.68% | 15.7만 |
|---|
| 2026.04.16 | ₩95,084 | ₩95,685 | ₩94,484 | ₩95,138 | +0.06% | 16만 |
|---|
| 2026.04.15 | ₩95,325 | ₩96,112 | ₩93,990 | ₩95,472 | +0.15% | 13.6만 |
|---|
| 2026.04.14 | ₩95,792 | ₩95,966 | ₩94,363 | ₩95,351 | -0.46% | 15.8만 |
|---|
| 2026.04.13 | ₩95,151 | ₩96,446 | ₩93,856 | ₩96,046 | +0.94% | 24.9만 |
|---|
| 2026.04.10 | ₩95,098 | ₩95,325 | ₩93,883 | ₩95,058 | -0.04% | 13.9만 |
|---|
| 2026.04.09 | ₩92,681 | ₩95,658 | ₩92,681 | ₩95,525 | +3.07% | 13.3만 |
|---|
| 2026.04.08 | ₩93,456 | ₩94,617 | ₩92,948 | ₩93,416 | -0.04% | 20.7만 |
|---|
| 2026.04.07 | ₩89,931 | ₩91,400 | ₩89,637 | ₩91,266 | +1.48% | 16.5만 |
|---|
| 2026.04.06 | ₩89,424 | ₩90,812 | ₩89,050 | ₩90,332 | +1.02% | 11.5만 |
|---|
| 2026.04.02 | ₩87,314 | ₩90,105 | ₩87,261 | ₩89,717 | +2.75% | 20.8만 |
|---|
| 2026.04.01 | ₩88,903 | ₩90,225 | ₩88,823 | ₩88,823 | -0.09% | 24.5만 |
|---|
| 2026.03.31 | ₩88,262 | ₩88,649 | ₩87,261 | ₩88,502 | +0.27% | 26.5만 |
|---|
| 2026.03.30 | ₩85,592 | ₩87,474 | ₩85,592 | ₩87,021 | +1.67% | 28만 |
|---|
| 2026.03.27 | ₩87,061 | ₩87,728 | ₩85,165 | ₩85,325 | -1.99% | 28.7만 |
|---|
| 2026.03.26 | ₩85,512 | ₩87,394 | ₩85,392 | ₩87,341 | +2.14% | 23.2만 |
|---|
| 2026.03.25 | ₩86,673 | ₩87,167 | ₩85,445 | ₩85,926 | -0.86% | 21.6만 |
|---|
| 2026.03.24 | ₩85,365 | ₩87,595 | ₩85,005 | ₩85,739 | +0.44% | 23.9만 |
|---|
| 2026.03.23 | ₩86,406 | ₩87,915 | ₩85,312 | ₩86,059 | -0.40% | 25.7만 |
|---|
| 2026.03.20 | ₩84,337 | ₩84,537 | ₩82,908 | ₩83,830 | -0.60% | 42.1만 |
|---|
| 2026.03.19 | ₩82,695 | ₩84,671 | ₩82,121 | ₩84,083 | +1.68% | 28.8만 |
|---|
| 2026.03.18 | ₩84,203 | ₩84,203 | ₩82,441 | ₩82,895 | -1.55% | 18.8만 |
|---|
| 2026.03.17 | ₩85,298 | ₩85,605 | ₩83,603 | ₩84,524 | -0.91% | 15.7만 |
|---|
| 2026.03.16 | ₩84,711 | ₩85,458 | ₩84,043 | ₩84,684 | -0.03% | 19만 |
|---|
| 2026.03.13 | ₩84,284 | ₩87,074 | ₩82,842 | ₩84,203 | -0.10% | 15.2만 |
|---|
| 2026.03.12 | ₩83,349 | ₩84,003 | ₩82,441 | ₩83,362 | +0.02% | 22.6만 |
|---|
| 2026.03.11 | ₩85,712 | ₩86,553 | ₩83,816 | ₩84,938 | -0.90% | 12.2만 |
|---|
| 2026.03.10 | ₩85,499 | ₩87,902 | ₩84,524 | ₩86,273 | +0.91% | 18.9만 |
|---|
| 2026.03.09 | ₩85,045 | ₩86,446 | ₩83,055 | ₩86,019 | +1.15% | 23.4만 |
|---|
| 2026.03.06 | ₩85,699 | ₩86,780 | ₩82,882 | ₩86,286 | +0.69% | 18.1만 |
|---|
| 2026.03.05 | ₩87,434 | ₩88,142 | ₩84,724 | ₩86,113 | -1.51% | 22.8만 |
|---|
| 2026.03.04 | ₩87,114 | ₩88,596 | ₩85,739 | ₩88,369 | +1.44% | 14만 |
|---|
| 2026.03.03 | ₩84,778 | ₩87,408 | ₩83,536 | ₩86,219 | +1.70% | 13.7만 |
|---|
| 2026.03.02 | ₩84,337 | ₩87,555 | ₩84,043 | ₩86,300 | +2.33% | 13.9만 |
|---|
| 2026.02.27 | ₩87,488 | ₩88,796 | ₩85,165 | ₩85,632 | -2.12% | 12.4만 |
|---|
| 2026.02.26 | ₩89,050 | ₩90,785 | ₩88,129 | ₩89,157 | +0.12% | 13.4만 |
|---|
| 2026.02.25 | ₩88,102 | ₩89,677 | ₩87,902 | ₩89,157 | +1.20% | 11만 |
|---|
| 2026.02.24 | ₩88,462 | ₩88,970 | ₩87,368 | ₩88,035 | -0.48% | 7.5만 |
|---|
| 2026.02.23 | ₩92,254 | ₩93,456 | ₩87,635 | ₩88,102 | -4.50% | 12만 |
|---|
| 2026.02.20 | ₩91,360 | ₩92,935 | ₩90,185 | ₩92,561 | +1.32% | 8.5만 |
|---|
| 2026.02.19 | ₩91,506 | ₩92,414 | ₩90,558 | ₩91,226 | -0.31% | 10.3만 |
|---|
| 2026.02.18 | ₩92,948 | ₩94,550 | ₩91,266 | ₩91,987 | -1.03% | 9만 |
|---|
| 2026.02.17 | ₩93,549 | ₩94,871 | ₩92,655 | ₩92,908 | -0.69% | 12.9만 |
|---|
| 2026.02.13 | ₩91,560 | ₩93,402 | ₩90,425 | ₩93,095 | +1.68% | 9.3만 |
|---|
| 2026.02.12 | ₩92,014 | ₩92,294 | ₩89,424 | ₩91,493 | -0.57% | 12.3만 |
|---|
| 2026.02.11 | ₩93,189 | ₩93,576 | ₩90,599 | ₩91,266 | -2.06% | 9.7만 |
|---|
| 2026.02.10 | ₩93,669 | ₩94,630 | ₩92,040 | ₩92,374 | -1.38% | 7.7만 |
|---|
| 2026.02.09 | ₩94,697 | ₩95,912 | ₩93,976 | ₩94,096 | -0.63% | 7.9만 |
|---|
| 2026.02.06 | ₩94,016 | ₩95,565 | ₩93,068 | ₩95,058 | +1.11% | 9.3만 |
|---|
| 2026.02.05 | ₩92,855 | ₩94,497 | ₩92,147 | ₩92,775 | -0.09% | 10.5만 |
|---|
| 2026.02.04 | ₩92,054 | ₩94,871 | ₩91,493 | ₩92,841 | +0.86% | 23.9만 |
|---|
| 2026.02.03 | ₩91,360 | ₩93,696 | ₩90,478 | ₩91,319 | -0.04% | 15.1만 |
|---|
| 2026.02.02 | ₩90,732 | ₩92,735 | ₩89,797 | ₩91,627 | +0.99% | 17.6만 |
|---|
| 2026.01.30 | ₩89,197 | ₩91,226 | ₩88,102 | ₩90,372 | +1.32% | 10.5만 |
|---|
| 2026.01.29 | ₩90,465 | ₩91,907 | ₩88,422 | ₩89,370 | -1.21% | 13만 |
|---|
| 2026.01.28 | ₩90,839 | ₩91,440 | ₩89,944 | ₩90,318 | -0.57% | 19.7만 |
|---|
| 2026.01.27 | ₩90,492 | ₩91,747 | ₩89,611 | ₩90,919 | +0.47% | 8.5만 |
|---|
| 2026.01.26 | ₩90,492 | ₩91,560 | ₩89,677 | ₩90,799 | +0.34% | 8.7만 |
|---|
| 2026.01.23 | ₩94,457 | ₩94,911 | ₩90,038 | ₩90,572 | -4.11% | 9.6만 |
|---|
| 2026.01.22 | ₩94,777 | ₩96,820 | ₩94,671 | ₩95,165 | +0.41% | 13.2만 |
|---|
| 2026.01.21 | ₩91,079 | ₩95,004 | ₩91,079 | ₩94,871 | +4.16% | 11.7만 |
|---|
| 2026.01.20 | ₩89,864 | ₩91,934 | ₩89,864 | ₩90,545 | +0.76% | 9.1만 |
|---|
| 2026.01.16 | ₩91,600 | ₩92,067 | ₩91,319 | ₩91,493 | -0.12% | 11.2만 |
|---|
| 2026.01.15 | ₩90,185 | ₩92,721 | ₩90,185 | ₩91,894 | +1.89% | 7.2만 |
|---|
| 2026.01.14 | ₩88,329 | ₩90,452 | ₩87,822 | ₩90,051 | +1.95% | 18.7만 |
|---|
| 2026.01.13 | ₩89,023 | ₩89,023 | ₩87,808 | ₩88,636 | -0.43% | 7.3만 |
|---|
| 2026.01.12 | ₩88,476 | ₩89,357 | ₩87,274 | ₩88,663 | +0.21% | 8만 |
|---|
| 2026.01.09 | ₩90,478 | ₩91,920 | ₩88,796 | ₩89,050 | -1.58% | 11.1만 |
|---|
| 2026.01.08 | ₩87,274 | ₩91,373 | ₩86,673 | ₩90,612 | +3.82% | 15.3만 |
|---|
| 2026.01.07 | ₩89,397 | ₩94,123 | ₩87,301 | ₩87,728 | -1.87% | 13.8만 |
|---|
| 2026.01.06 | ₩89,544 | ₩90,078 | ₩88,369 | ₩89,397 | -0.16% | 13.8만 |
|---|
| 2026.01.05 | ₩86,727 | ₩90,679 | ₩86,553 | ₩90,011 | +3.79% | 25.3만 |
|---|
| 2026.01.02 | ₩86,713 | ₩88,022 | ₩85,672 | ₩87,047 | +0.38% | 24.1만 |
|---|
| 2025.12.31 | ₩87,902 | ₩87,982 | ₩86,500 | ₩86,713 | -1.35% | 12.7만 |
|---|
| 2025.12.30 | ₩88,863 | ₩88,916 | ₩87,608 | ₩87,835 | -1.16% | 13.9만 |
|---|
| 2025.12.29 | ₩89,023 | ₩89,183 | ₩88,569 | ₩88,930 | -0.10% | 11.2만 |
|---|
| 2025.12.26 | ₩89,290 | ₩90,118 | ₩86,580 | ₩89,023 | -0.30% | 8.5만 |
|---|
| 2025.12.24 | ₩89,223 | ₩89,904 | ₩88,209 | ₩89,664 | +0.49% | 7.9만 |
|---|
| 2025.12.23 | ₩89,797 | ₩90,425 | ₩89,210 | ₩89,384 | -0.46% | 14.3만 |
|---|
| 2025.12.22 | ₩90,091 | ₩91,346 | ₩89,971 | ₩90,185 | +0.10% | 11.7만 |
|---|
| 2025.12.19 | ₩91,306 | ₩92,241 | ₩88,796 | ₩89,931 | -1.51% | 33.9만 |
|---|
| 2025.12.18 | ₩91,894 | ₩92,134 | ₩90,972 | ₩91,573 | -0.35% | 14.7만 |
|---|
| 2025.12.17 | ₩91,974 | ₩93,282 | ₩90,932 | ₩91,146 | -0.90% | 12.5만 |
|---|
| 2025.12.16 | ₩91,907 | ₩93,162 | ₩90,211 | ₩92,147 | +0.26% | 13.8만 |
|---|
| 2025.12.15 | ₩92,067 | ₩93,255 | ₩91,573 | ₩92,241 | +0.19% | 13.2만 |
|---|
| 2025.12.12 | ₩92,668 | ₩92,668 | ₩91,199 | ₩92,347 | -0.35% | 11.2만 |
|---|
| 2025.12.11 | ₩92,601 | ₩94,577 | ₩91,854 | ₩92,107 | -0.53% | 14.7만 |
|---|
| 2025.12.10 | ₩89,477 | ₩93,349 | ₩89,424 | ₩92,695 | +3.60% | 20.7만 |
|---|
| 2025.12.09 | ₩90,078 | ₩90,745 | ₩89,544 | ₩89,677 | -0.44% | 16.6만 |
|---|
| 2025.12.08 | ₩89,504 | ₩90,425 | ₩88,810 | ₩89,904 | +0.45% | 20.8만 |
|---|
| 2025.12.05 | ₩89,410 | ₩90,278 | ₩88,970 | ₩89,504 | +0.10% | 15.4만 |
|---|
| 2025.12.04 | ₩88,983 | ₩90,064 | ₩88,596 | ₩89,878 | +1.01% | 14.3만 |
|---|
| 2025.12.03 | ₩88,636 | ₩90,398 | ₩87,955 | ₩89,504 | +0.98% | 12.6만 |
|---|
| 2025.12.02 | ₩89,624 | ₩90,051 | ₩87,915 | ₩88,262 | -1.52% | 18.4만 |
|---|
| 2025.12.01 | ₩87,328 | ₩89,036 | ₩87,007 | ₩88,930 | +1.83% | 18.4만 |
|---|
| 2025.11.28 | ₩88,543 | ₩89,023 | ₩87,942 | ₩88,342 | -0.23% | 7.8만 |
|---|
| 2025.11.26 | ₩88,996 | ₩90,492 | ₩87,915 | ₩88,235 | -0.86% | 14.5만 |
|---|
| 2025.11.25 | ₩88,102 | ₩90,185 | ₩88,102 | ₩89,517 | +1.61% | 14만 |
|---|
| 2025.11.24 | ₩86,260 | ₩89,210 | ₩85,458 | ₩87,635 | +1.59% | 20만 |
|---|
| 2025.11.21 | ₩84,043 | ₩88,075 | ₩84,043 | ₩86,406 | +2.81% | 51.7만 |
|---|
| 2025.11.20 | ₩87,875 | ₩89,090 | ₩83,523 | ₩83,790 | -4.65% | 51.1만 |
|---|
| 2025.11.19 | ₩86,246 | ₩90,185 | ₩85,458 | ₩86,740 | +0.57% | 9.7만 |
|---|
| 2025.11.18 | ₩86,086 | ₩87,835 | ₩85,245 | ₩85,806 | -0.33% | 10.9만 |
|---|
| 2025.11.17 | ₩88,649 | ₩88,836 | ₩85,779 | ₩86,139 | -2.83% | 11만 |
|---|
| 2025.11.14 | ₩89,197 | ₩89,651 | ₩87,541 | ₩88,836 | -0.40% | 9.9만 |
|---|
| 2025.11.13 | ₩89,464 | ₩90,732 | ₩88,823 | ₩89,437 | -0.03% | 12.3만 |
|---|
| 2025.11.12 | ₩90,478 | ₩91,480 | ₩89,664 | ₩89,824 | -0.72% | 8.6만 |
|---|
| 2025.11.11 | ₩89,851 | ₩90,518 | ₩89,090 | ₩90,238 | +0.43% | 9.2만 |
|---|
| 2025.11.10 | ₩89,891 | ₩90,652 | ₩88,195 | ₩89,944 | +0.06% | 14.4만 |
|---|
| 2025.11.07 | ₩88,516 | ₩89,624 | ₩87,768 | ₩89,370 | +0.97% | 12.6만 |
|---|
| 2025.11.06 | ₩88,649 | ₩89,464 | ₩88,129 | ₩88,342 | -0.35% | 10만 |
|---|
| 2025.11.05 | ₩87,261 | ₩89,584 | ₩86,607 | ₩89,277 | +2.31% | 10.7만 |
|---|
| 2025.11.04 | ₩87,207 | ₩88,035 | ₩86,780 | ₩87,261 | +0.06% | 14.8만 |
|---|
| 2025.11.03 | ₩86,874 | ₩88,035 | ₩85,699 | ₩87,928 | +1.21% | 9.6만 |
|---|
| 2025.10.31 | ₩86,994 | ₩90,131 | ₩86,086 | ₩86,807 | -0.21% | 12.6만 |
|---|
| 2025.10.30 | ₩88,543 | ₩91,039 | ₩87,688 | ₩87,728 | -0.92% | 10.3만 |
|---|
| 2025.10.29 | ₩90,412 | ₩91,907 | ₩87,701 | ₩88,676 | -1.92% | 12.2만 |
|---|
| 2025.10.28 | ₩89,851 | ₩90,585 | ₩88,876 | ₩89,611 | -0.27% | 10.7만 |
|---|
| 2025.10.27 | ₩90,799 | ₩90,986 | ₩89,504 | ₩90,118 | -0.75% | 9.2만 |
|---|
| 2025.10.24 | ₩89,530 | ₩91,627 | ₩88,970 | ₩90,665 | +1.27% | 8만 |
|---|
| 2025.10.23 | ₩90,492 | ₩90,492 | ₩88,289 | ₩88,623 | -2.07% | 6.9만 |
|---|
| 2025.10.22 | ₩90,532 | ₩92,134 | ₩90,198 | ₩90,518 | -0.01% | 8.5만 |
|---|
| 2025.10.21 | ₩90,585 | ₩94,630 | ₩90,425 | ₩90,585 | 0.00% | 8.9만 |
|---|
| 2025.10.20 | ₩89,250 | ₩91,173 | ₩89,117 | ₩91,026 | +1.99% | 9만 |
|---|
| 2025.10.17 | ₩87,955 | ₩89,197 | ₩86,713 | ₩88,743 | +0.90% | 13.1만 |
|---|
| 2025.10.16 | ₩91,827 | ₩91,827 | ₩86,193 | ₩87,021 | -5.23% | 14.8만 |
|---|
| 2025.10.15 | ₩94,964 | ₩94,964 | ₩91,493 | ₩92,067 | -3.05% | 11.3만 |
|---|
| 2025.10.14 | ₩90,372 | ₩95,004 | ₩90,372 | ₩94,363 | +4.42% | 11.8만 |
|---|
| 2025.10.13 | ₩90,145 | ₩91,012 | ₩89,357 | ₩90,866 | +0.80% | 16.6만 |
|---|
| 2025.10.10 | ₩92,281 | ₩93,229 | ₩88,863 | ₩88,956 | -3.60% | 12.8만 |
|---|