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 | ₩100,936 | ₩100,936 | ₩99,708 | ₩100,229 | -0.70% | 13.2만 |
| 2026.10.08 | ₩101,003 | ₩102,444 | ₩100,135 | ₩101,296 | +0.29% | 23.2만 |
| 2026.10.07 | ₩101,657 | ₩101,844 | ₩99,735 | ₩100,989 | -0.66% | 13.9만 |
| 2026.10.06 | ₩103,833 | ₩104,580 | ₩102,538 | ₩102,871 | -0.93% | 9.1만 |
| 2026.10.05 | ₩105,074 | ₩105,368 | ₩103,432 | ₩103,592 | -1.41% | 12.6만 |
| 2026.10.02 | ₩104,740 | ₩105,955 | ₩104,193 | ₩104,967 | +0.22% | 12.5만 |
| 2026.10.01 | ₩102,898 | ₩104,300 | ₩101,123 | ₩103,339 | +0.43% | 21.6만 |
| 2026.09.30 | ₩103,125 | ₩103,792 | ₩102,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,898 |
| -0.22% |
| 15.5만 |
| 2026.09.29 | ₩103,926 | ₩104,713 | ₩101,363 | ₩103,112 | -0.78% | 11.1만 |
|---|
| 2026.09.28 | ₩104,874 | ₩105,781 | ₩103,913 | ₩104,140 | -0.70% | 14.7만 |
|---|
| 2026.09.25 | ₩104,620 | ₩106,008 | ₩103,659 | ₩104,874 | +0.24% | 14.4만 |
|---|
| 2026.09.24 | ₩103,419 | ₩104,313 | ₩102,885 | ₩104,193 | +0.75% | 11.6만 |
|---|
| 2026.09.23 | ₩104,220 | ₩104,647 | ₩102,791 | ₩103,072 | -1.10% | 12.2만 |
|---|
| 2026.09.22 | ₩105,568 | ₩106,128 | ₩104,220 | ₩104,286 | -1.21% | 12.2만 |
|---|
| 2026.09.21 | ₩105,474 | ₩106,275 | ₩105,087 | ₩105,194 | -0.27% | 11.5만 |
|---|
| 2026.09.18 | ₩106,102 | ₩106,609 | ₩104,286 | ₩105,941 | -0.15% | 26.6만 |
|---|
| 2026.09.17 | ₩106,943 | ₩107,517 | ₩105,327 | ₩106,569 | -0.35% | 19.6만 |
|---|
| 2026.09.16 | ₩108,224 | ₩110,506 | ₩104,673 | ₩105,581 | -2.44% | 34.3만 |
|---|
| 2026.09.15 | ₩107,290 | ₩109,132 | ₩107,290 | ₩108,224 | +0.87% | 13.6만 |
|---|
| 2026.09.14 | ₩106,662 | ₩108,117 | ₩106,355 | ₩107,396 | +0.69% | 17.8만 |
|---|
| 2026.09.11 | ₩106,222 | ₩106,662 | ₩104,553 | ₩106,435 | +0.20% | 17.6만 |
|---|
| 2026.09.10 | ₩103,312 | ₩105,501 | ₩102,685 | ₩105,381 | +2.00% | 16만 |
|---|
| 2026.09.09 | ₩104,006 | ₩105,087 | ₩102,631 | ₩103,445 | -0.54% | 10.8만 |
|---|
| 2026.09.08 | ₩105,528 | ₩106,596 | ₩104,660 | ₩104,900 | -0.59% | 18.3만 |
|---|
| 2026.09.04 | ₩106,515 | ₩108,291 | ₩105,928 | ₩106,102 | -0.39% | 16.1만 |
|---|
| 2026.09.03 | ₩107,036 | ₩107,757 | ₩106,569 | ₩107,156 | +0.11% | 15.3만 |
|---|
| 2026.09.02 | ₩105,114 | ₩107,076 | ₩104,580 | ₩106,062 | +0.90% | 14.1만 |
|---|
| 2026.09.01 | ₩105,634 | ₩107,089 | ₩103,459 | ₩104,607 | -0.97% | 16.7만 |
|---|
| 2026.08.31 | ₩106,489 | ₩106,996 | ₩105,541 | ₩105,728 | -0.71% | 15.2만 |
|---|
| 2026.08.28 | ₩106,582 | ₩107,557 | ₩105,968 | ₩106,569 | -0.01% | 11.7만 |
|---|
| 2026.08.27 | ₩106,048 | ₩106,702 | ₩104,860 | ₩106,422 | +0.35% | 10.9만 |
|---|
| 2026.08.26 | ₩107,410 | ₩107,717 | ₩106,542 | ₩106,756 | -0.61% | 13.1만 |
|---|
| 2026.08.25 | ₩109,292 | ₩109,826 | ₩106,889 | ₩106,969 | -2.13% | 13.9만 |
|---|
| 2026.08.24 | ₩109,359 | ₩110,773 | ₩105,915 | ₩109,185 | -0.16% | 9.5만 |
|---|
| 2026.08.21 | ₩110,306 | ₩110,787 | ₩108,704 | ₩109,359 | -0.86% | 10.6만 |
|---|
| 2026.08.20 | ₩108,878 | ₩109,906 | ₩108,504 | ₩109,519 | +0.59% | 16.4만 |
|---|
| 2026.08.19 | ₩112,869 | ₩112,869 | ₩109,065 | ₩109,372 | -3.10% | 13만 |
|---|
| 2026.08.18 | ₩113,002 | ₩113,496 | ₩111,454 | ₩111,721 | -1.13% | 11.8만 |
|---|
| 2026.08.17 | ₩112,736 | ₩114,578 | ₩112,295 | ₩112,495 | -0.21% | 14.7만 |
|---|
| 2026.08.14 | ₩113,510 | ₩114,564 | ₩112,242 | ₩113,536 | +0.02% | 11.5만 |
|---|
| 2026.08.13 | ₩114,137 | ₩115,018 | ₩112,909 | ₩113,430 | -0.62% | 11.3만 |
|---|
| 2026.08.12 | ₩111,681 | ₩113,737 | ₩111,080 | ₩113,483 | +1.61% | 12.4만 |
|---|
| 2026.08.11 | ₩110,987 | ₩112,388 | ₩110,947 | ₩111,508 | +0.47% | 14.1만 |
|---|
| 2026.08.10 | ₩110,747 | ₩111,601 | ₩110,119 | ₩110,987 | +0.22% | 7.7만 |
|---|
| 2026.08.07 | ₩111,761 | ₩112,335 | ₩110,400 | ₩111,561 | -0.18% | 9.1만 |
|---|
| 2026.08.06 | ₩113,883 | ₩114,230 | ₩111,588 | ₩112,028 | -1.63% | 14.2만 |
|---|
| 2026.08.05 | ₩114,658 | ₩114,831 | ₩112,749 | ₩113,189 | -1.28% | 19.2만 |
|---|
| 2026.08.04 | ₩112,242 | ₩114,951 | ₩111,401 | ₩114,030 | +1.59% | 16.6만 |
|---|
| 2026.08.03 | ₩114,431 | ₩115,832 | ₩112,228 | ₩112,415 | -1.76% | 23만 |
|---|
| 2026.07.31 | ₩115,458 | ₩117,287 | ₩113,430 | ₩113,590 | -1.62% | 27.7만 |
|---|
| 2026.07.30 | ₩116,593 | ₩117,741 | ₩114,524 | ₩115,058 | -1.32% | 41.1만 |
|---|
| 2026.07.29 | ₩114,791 | ₩119,089 | ₩112,562 | ₩117,501 | +2.36% | 41.4만 |
|---|
| 2026.07.28 | ₩110,787 | ₩114,204 | ₩110,266 | ₩114,017 | +2.92% | 20.3만 |
|---|
| 2026.07.27 | ₩109,879 | ₩110,773 | ₩109,105 | ₩110,053 | +0.16% | 16.6만 |
|---|
| 2026.07.24 | ₩108,050 | ₩109,532 | ₩103,245 | ₩109,185 | +1.05% | 12.8만 |
|---|
| 2026.07.23 | ₩106,075 | ₩107,570 | ₩105,007 | ₩107,570 | +1.41% | 18.2만 |
|---|
| 2026.07.22 | ₩108,050 | ₩108,691 | ₩106,462 | ₩107,196 | -0.79% | 17.9만 |
|---|
| 2026.07.21 | ₩107,330 | ₩108,598 | ₩106,128 | ₩108,571 | +1.16% | 14.7만 |
|---|
| 2026.07.20 | ₩108,304 | ₩108,397 | ₩107,076 | ₩107,850 | -0.42% | 19.4만 |
|---|
| 2026.07.17 | ₩108,878 | ₩110,119 | ₩106,996 | ₩108,304 | -0.53% | 21.4만 |
|---|
| 2026.07.16 | ₩105,394 | ₩109,812 | ₩105,234 | ₩109,812 | +4.19% | 15.6만 |
|---|
| 2026.07.15 | ₩103,112 | ₩105,941 | ₩102,778 | ₩105,074 | +1.90% | 23.3만 |
|---|
| 2026.07.14 | ₩102,177 | ₩103,285 | ₩101,377 | ₩102,765 | +0.57% | 19.1만 |
|---|
| 2026.07.13 | ₩101,790 | ₩102,591 | ₩101,016 | ₩102,177 | +0.38% | 13.9만 |
|---|
| 2026.07.10 | ₩101,070 | ₩103,072 | ₩100,656 | ₩101,790 | +0.71% | 13.2만 |
|---|
| 2026.07.09 | ₩100,776 | ₩101,870 | ₩99,748 | ₩101,203 | +0.42% | 15.5만 |
|---|
| 2026.07.08 | ₩101,563 | ₩102,084 | ₩100,002 | ₩100,602 | -0.95% | 16만 |
|---|
| 2026.07.07 | ₩103,899 | ₩104,447 | ₩102,351 | ₩102,351 | -1.49% | 12.5만 |
|---|
| 2026.07.06 | ₩104,006 | ₩104,954 | ₩103,178 | ₩103,899 | -0.10% | 13.7만 |
|---|
| 2026.07.02 | ₩105,007 | ₩105,087 | ₩103,285 | ₩104,313 | -0.66% | 23.1만 |
|---|
| 2026.07.01 | ₩102,458 | ₩105,061 | ₩102,418 | ₩104,473 | +1.97% | 23.4만 |
|---|
| 2026.06.30 | ₩101,136 | ₩102,231 | ₩100,442 | ₩102,071 | +0.92% | 20만 |
|---|
| 2026.06.29 | ₩101,430 | ₩101,937 | ₩99,147 | ₩101,016 | -0.41% | 22.8만 |
|---|
| 2026.06.26 | ₩101,684 | ₩103,379 | ₩101,003 | ₩101,857 | +0.17% | 104.3만 |
|---|
| 2026.06.25 | ₩100,189 | ₩101,350 | ₩99,775 | ₩101,243 | +1.05% | 16.7만 |
|---|
| 2026.06.24 | ₩99,321 | ₩100,763 | ₩98,800 | ₩100,068 | +0.75% | 24.1만 |
|---|
| 2026.06.23 | ₩98,066 | ₩99,695 | ₩97,666 | ₩99,094 | +1.05% | 19.6만 |
|---|
| 2026.06.22 | ₩97,679 | ₩102,111 | ₩93,955 | ₩97,906 | +0.23% | 20.2만 |
|---|
| 2026.06.18 | ₩97,639 | ₩98,413 | ₩97,279 | ₩97,679 | +0.04% | 46만 |
|---|
| 2026.06.17 | ₩97,759 | ₩99,081 | ₩95,917 | ₩96,531 | -1.26% | 22.9만 |
|---|
| 2026.06.16 | ₩98,787 | ₩99,641 | ₩97,813 | ₩98,240 | -0.55% | 14.5만 |
|---|
| 2026.06.15 | ₩100,456 | ₩102,097 | ₩97,733 | ₩98,040 | -2.41% | 14.9만 |
|---|
| 2026.06.12 | ₩100,389 | ₩101,457 | ₩100,175 | ₩100,883 | +0.49% | 13.7만 |
|---|
| 2026.06.11 | ₩99,668 | ₩100,869 | ₩98,307 | ₩99,855 | +0.19% | 21만 |
|---|
| 2026.06.10 | ₩99,535 | ₩100,576 | ₩98,320 | ₩99,121 | -0.42% | 18.9만 |
|---|
| 2026.06.09 | ₩97,719 | ₩100,109 | ₩97,719 | ₩98,707 | +1.01% | 16.5만 |
|---|
| 2026.06.08 | ₩95,984 | ₩97,119 | ₩95,984 | ₩96,838 | +0.89% | 17.5만 |
|---|
| 2026.06.05 | ₩95,704 | ₩97,279 | ₩94,849 | ₩95,851 | +0.15% | 16.5만 |
|---|
| 2026.06.04 | ₩93,755 | ₩96,077 | ₩93,154 | ₩95,744 | +2.12% | 16.5만 |
|---|
| 2026.06.03 | ₩95,076 | ₩95,156 | ₩92,460 | ₩92,607 | -2.60% | 15만 |
|---|
| 2026.06.02 | ₩93,902 | ₩96,011 | ₩93,702 | ₩95,730 | +1.95% | 13.3만 |
|---|
| 2026.06.01 | ₩94,983 | ₩96,932 | ₩93,088 | ₩94,369 | -0.65% | 20.6만 |
|---|
| 2026.05.29 | ₩94,769 | ₩96,211 | ₩94,769 | ₩95,757 | +1.04% | 14.3만 |
|---|
| 2026.05.28 | ₩95,637 | ₩96,104 | ₩94,302 | ₩95,183 | -0.47% | 17.1만 |
|---|
| 2026.05.27 | ₩96,545 | ₩97,159 | ₩95,116 | ₩96,037 | -0.53% | 23.2만 |
|---|
| 2026.05.26 | ₩95,290 | ₩96,865 | ₩95,210 | ₩96,732 | +1.51% | 16.1만 |
|---|
| 2026.05.22 | ₩95,156 | ₩96,051 | ₩94,542 | ₩95,063 | -0.10% | 16만 |
|---|
| 2026.05.21 | ₩94,049 | ₩95,410 | ₩93,461 | ₩95,143 | +1.16% | 17.3만 |
|---|
| 2026.05.20 | ₩93,621 | ₩95,837 | ₩92,874 | ₩94,796 | +1.25% | 18만 |
|---|
| 2026.05.19 | ₩93,768 | ₩94,890 | ₩92,781 | ₩93,715 | -0.06% | 17.1만 |
|---|
| 2026.05.18 | ₩92,727 | ₩94,863 | ₩92,727 | ₩94,235 | +1.63% | 16.2만 |
|---|
| 2026.05.15 | ₩93,221 | ₩93,355 | ₩91,820 | ₩92,420 | -0.86% | 14.6만 |
|---|
| 2026.05.14 | ₩93,608 | ₩94,956 | ₩93,355 | ₩93,488 | -0.13% | 10.6만 |
|---|
| 2026.05.13 | ₩93,555 | ₩94,502 | ₩92,967 | ₩93,034 | -0.56% | 15만 |
|---|
| 2026.05.12 | ₩94,542 | ₩94,823 | ₩92,313 | ₩94,062 | -0.51% | 21.1만 |
|---|
| 2026.05.11 | ₩96,384 | ₩96,384 | ₩93,795 | ₩94,396 | -2.06% | 20.5만 |
|---|
| 2026.05.08 | ₩96,358 | ₩96,905 | ₩95,570 | ₩96,091 | -0.28% | 9.3만 |
|---|
| 2026.05.07 | ₩96,798 | ₩97,439 | ₩96,104 | ₩96,451 | -0.36% | 14만 |
|---|
| 2026.05.06 | ₩96,491 | ₩98,840 | ₩96,118 | ₩96,598 | +0.11% | 14만 |
|---|
| 2026.05.05 | ₩95,130 | ₩97,145 | ₩93,288 | ₩96,318 | +1.25% | 12.5만 |
|---|
| 2026.05.04 | ₩95,210 | ₩97,012 | ₩94,129 | ₩94,996 | -0.22% | 11.5만 |
|---|
| 2026.05.01 | ₩96,465 | ₩97,586 | ₩95,517 | ₩95,917 | -0.57% | 12.4만 |
|---|
| 2026.04.30 | ₩93,715 | ₩97,012 | ₩93,715 | ₩96,545 | +3.02% | 15.6만 |
|---|
| 2026.04.29 | ₩96,918 | ₩97,159 | ₩94,169 | ₩94,569 | -2.42% | 10.5만 |
|---|
| 2026.04.28 | ₩96,852 | ₩98,881 | ₩95,891 | ₩97,559 | +0.73% | 16.4만 |
|---|
| 2026.04.27 | ₩94,089 | ₩96,998 | ₩94,089 | ₩96,371 | +2.43% | 15.4만 |
|---|
| 2026.04.24 | ₩93,662 | ₩95,370 | ₩92,821 | ₩94,089 | +0.46% | 14.6만 |
|---|
| 2026.04.23 | ₩94,476 | ₩94,556 | ₩92,514 | ₩94,022 | -0.48% | 15.4만 |
|---|
| 2026.04.22 | ₩93,675 | ₩96,184 | ₩93,381 | ₩94,102 | +0.46% | 22.5만 |
|---|
| 2026.04.21 | ₩96,251 | ₩96,705 | ₩93,942 | ₩94,062 | -2.27% | 13.2만 |
|---|
| 2026.04.20 | ₩96,198 | ₩97,866 | ₩96,024 | ₩96,304 | +0.11% | 14.9만 |
|---|
| 2026.04.17 | ₩96,211 | ₩98,493 | ₩96,144 | ₩96,865 | +0.68% | 15.7만 |
|---|
| 2026.04.16 | ₩95,063 | ₩95,664 | ₩94,462 | ₩95,116 | +0.06% | 16만 |
|---|
| 2026.04.15 | ₩95,303 | ₩96,091 | ₩93,969 | ₩95,450 | +0.15% | 13.6만 |
|---|
| 2026.04.14 | ₩95,770 | ₩95,944 | ₩94,342 | ₩95,330 | -0.46% | 15.8만 |
|---|
| 2026.04.13 | ₩95,130 | ₩96,425 | ₩93,835 | ₩96,024 | +0.94% | 24.9만 |
|---|
| 2026.04.10 | ₩95,076 | ₩95,303 | ₩93,862 | ₩95,036 | -0.04% | 13.9만 |
|---|
| 2026.04.09 | ₩92,660 | ₩95,637 | ₩92,660 | ₩95,504 | +3.07% | 13.3만 |
|---|
| 2026.04.08 | ₩93,435 | ₩94,596 | ₩92,927 | ₩93,395 | -0.04% | 20.7만 |
|---|
| 2026.04.07 | ₩89,911 | ₩91,379 | ₩89,617 | ₩91,246 | +1.48% | 16.5만 |
|---|
| 2026.04.06 | ₩89,404 | ₩90,792 | ₩89,030 | ₩90,311 | +1.02% | 11.5만 |
|---|
| 2026.04.02 | ₩87,295 | ₩90,084 | ₩87,241 | ₩89,697 | +2.75% | 20.8만 |
|---|
| 2026.04.01 | ₩88,883 | ₩90,204 | ₩88,803 | ₩88,803 | -0.09% | 24.5만 |
|---|
| 2026.03.31 | ₩88,242 | ₩88,629 | ₩87,241 | ₩88,483 | +0.27% | 26.5만 |
|---|
| 2026.03.30 | ₩85,573 | ₩87,455 | ₩85,573 | ₩87,001 | +1.67% | 28만 |
|---|
| 2026.03.27 | ₩87,041 | ₩87,708 | ₩85,146 | ₩85,306 | -1.99% | 28.7만 |
|---|
| 2026.03.26 | ₩85,493 | ₩87,375 | ₩85,373 | ₩87,321 | +2.14% | 23.2만 |
|---|
| 2026.03.25 | ₩86,654 | ₩87,148 | ₩85,426 | ₩85,906 | -0.86% | 21.6만 |
|---|
| 2026.03.24 | ₩85,346 | ₩87,575 | ₩84,985 | ₩85,720 | +0.44% | 23.9만 |
|---|
| 2026.03.23 | ₩86,387 | ₩87,895 | ₩85,292 | ₩86,040 | -0.40% | 25.7만 |
|---|
| 2026.03.20 | ₩84,318 | ₩84,518 | ₩82,890 | ₩83,811 | -0.60% | 42.1만 |
|---|
| 2026.03.19 | ₩82,676 | ₩84,652 | ₩82,102 | ₩84,064 | +1.68% | 28.8만 |
|---|
| 2026.03.18 | ₩84,185 | ₩84,185 | ₩82,423 | ₩82,876 | -1.55% | 18.8만 |
|---|
| 2026.03.17 | ₩85,279 | ₩85,586 | ₩83,584 | ₩84,505 | -0.91% | 15.7만 |
|---|
| 2026.03.16 | ₩84,692 | ₩85,439 | ₩84,024 | ₩84,665 | -0.03% | 19만 |
|---|
| 2026.03.13 | ₩84,265 | ₩87,054 | ₩82,823 | ₩84,185 | -0.10% | 15.2만 |
|---|
| 2026.03.12 | ₩83,330 | ₩83,984 | ₩82,423 | ₩83,344 | +0.02% | 22.6만 |
|---|
| 2026.03.11 | ₩85,693 | ₩86,534 | ₩83,797 | ₩84,919 | -0.90% | 12.2만 |
|---|
| 2026.03.10 | ₩85,479 | ₩87,882 | ₩84,505 | ₩86,253 | +0.91% | 18.9만 |
|---|
| 2026.03.09 | ₩85,025 | ₩86,427 | ₩83,037 | ₩86,000 | +1.15% | 23.4만 |
|---|
| 2026.03.06 | ₩85,680 | ₩86,761 | ₩82,863 | ₩86,267 | +0.69% | 18.1만 |
|---|
| 2026.03.05 | ₩87,415 | ₩88,122 | ₩84,705 | ₩86,093 | -1.51% | 22.8만 |
|---|
| 2026.03.04 | ₩87,094 | ₩88,576 | ₩85,720 | ₩88,349 | +1.44% | 14만 |
|---|
| 2026.03.03 | ₩84,759 | ₩87,388 | ₩83,517 | ₩86,200 | +1.70% | 13.7만 |
|---|
| 2026.03.02 | ₩84,318 | ₩87,535 | ₩84,024 | ₩86,280 | +2.33% | 13.9만 |
|---|
| 2026.02.27 | ₩87,468 | ₩88,776 | ₩85,146 | ₩85,613 | -2.12% | 12.4만 |
|---|
| 2026.02.26 | ₩89,030 | ₩90,765 | ₩88,109 | ₩89,137 | +0.12% | 13.4만 |
|---|
| 2026.02.25 | ₩88,082 | ₩89,657 | ₩87,882 | ₩89,137 | +1.20% | 11만 |
|---|
| 2026.02.24 | ₩88,443 | ₩88,950 | ₩87,348 | ₩88,015 | -0.48% | 7.5만 |
|---|
| 2026.02.23 | ₩92,233 | ₩93,435 | ₩87,615 | ₩88,082 | -4.50% | 12만 |
|---|
| 2026.02.20 | ₩91,339 | ₩92,914 | ₩90,164 | ₩92,540 | +1.32% | 8.5만 |
|---|
| 2026.02.19 | ₩91,486 | ₩92,393 | ₩90,538 | ₩91,206 | -0.31% | 10.3만 |
|---|
| 2026.02.18 | ₩92,927 | ₩94,529 | ₩91,246 | ₩91,966 | -1.03% | 9만 |
|---|
| 2026.02.17 | ₩93,528 | ₩94,849 | ₩92,634 | ₩92,887 | -0.69% | 12.9만 |
|---|
| 2026.02.13 | ₩91,539 | ₩93,381 | ₩90,405 | ₩93,074 | +1.68% | 9.3만 |
|---|
| 2026.02.12 | ₩91,993 | ₩92,273 | ₩89,404 | ₩91,472 | -0.57% | 12.3만 |
|---|
| 2026.02.11 | ₩93,168 | ₩93,555 | ₩90,578 | ₩91,246 | -2.06% | 9.7만 |
|---|
| 2026.02.10 | ₩93,648 | ₩94,609 | ₩92,020 | ₩92,353 | -1.38% | 7.7만 |
|---|
| 2026.02.09 | ₩94,676 | ₩95,891 | ₩93,955 | ₩94,075 | -0.63% | 7.9만 |
|---|
| 2026.02.06 | ₩93,995 | ₩95,544 | ₩93,048 | ₩95,036 | +1.11% | 9.3만 |
|---|
| 2026.02.05 | ₩92,834 | ₩94,476 | ₩92,127 | ₩92,754 | -0.09% | 10.5만 |
|---|
| 2026.02.04 | ₩92,033 | ₩94,849 | ₩91,472 | ₩92,821 | +0.86% | 23.9만 |
|---|
| 2026.02.03 | ₩91,339 | ₩93,675 | ₩90,458 | ₩91,299 | -0.04% | 15.1만 |
|---|
| 2026.02.02 | ₩90,712 | ₩92,714 | ₩89,777 | ₩91,606 | +0.99% | 17.6만 |
|---|
| 2026.01.30 | ₩89,177 | ₩91,206 | ₩88,082 | ₩90,351 | +1.32% | 10.5만 |
|---|
| 2026.01.29 | ₩90,445 | ₩91,886 | ₩88,402 | ₩89,350 | -1.21% | 13만 |
|---|
| 2026.01.28 | ₩90,818 | ₩91,419 | ₩89,924 | ₩90,298 | -0.57% | 19.7만 |
|---|
| 2026.01.27 | ₩90,471 | ₩91,726 | ₩89,590 | ₩90,899 | +0.47% | 8.5만 |
|---|
| 2026.01.26 | ₩90,471 | ₩91,539 | ₩89,657 | ₩90,778 | +0.34% | 8.7만 |
|---|
| 2026.01.23 | ₩94,436 | ₩94,890 | ₩90,018 | ₩90,551 | -4.11% | 9.6만 |
|---|
| 2026.01.22 | ₩94,756 | ₩96,798 | ₩94,649 | ₩95,143 | +0.41% | 13.2만 |
|---|
| 2026.01.21 | ₩91,059 | ₩94,983 | ₩91,059 | ₩94,849 | +4.16% | 11.7만 |
|---|
| 2026.01.20 | ₩89,844 | ₩91,913 | ₩89,844 | ₩90,525 | +0.76% | 9.1만 |
|---|
| 2026.01.16 | ₩91,579 | ₩92,046 | ₩91,299 | ₩91,472 | -0.12% | 11.2만 |
|---|
| 2026.01.15 | ₩90,164 | ₩92,700 | ₩90,164 | ₩91,873 | +1.89% | 7.2만 |
|---|
| 2026.01.14 | ₩88,309 | ₩90,431 | ₩87,802 | ₩90,031 | +1.95% | 18.7만 |
|---|
| 2026.01.13 | ₩89,003 | ₩89,003 | ₩87,788 | ₩88,616 | -0.43% | 7.3만 |
|---|
| 2026.01.12 | ₩88,456 | ₩89,337 | ₩87,255 | ₩88,643 | +0.21% | 8만 |
|---|
| 2026.01.09 | ₩90,458 | ₩91,900 | ₩88,776 | ₩89,030 | -1.58% | 11.1만 |
|---|
| 2026.01.08 | ₩87,255 | ₩91,352 | ₩86,654 | ₩90,592 | +3.82% | 15.3만 |
|---|
| 2026.01.07 | ₩89,377 | ₩94,102 | ₩87,281 | ₩87,708 | -1.87% | 13.8만 |
|---|
| 2026.01.06 | ₩89,524 | ₩90,058 | ₩88,349 | ₩89,377 | -0.16% | 13.8만 |
|---|
| 2026.01.05 | ₩86,707 | ₩90,658 | ₩86,534 | ₩89,991 | +3.79% | 25.3만 |
|---|
| 2026.01.02 | ₩86,694 | ₩88,002 | ₩85,653 | ₩87,028 | +0.38% | 24.1만 |
|---|
| 2025.12.31 | ₩87,882 | ₩87,962 | ₩86,480 | ₩86,694 | -1.35% | 12.7만 |
|---|
| 2025.12.30 | ₩88,843 | ₩88,896 | ₩87,588 | ₩87,815 | -1.16% | 13.9만 |
|---|
| 2025.12.29 | ₩89,003 | ₩89,163 | ₩88,549 | ₩88,910 | -0.10% | 11.2만 |
|---|
| 2025.12.26 | ₩89,270 | ₩90,098 | ₩86,560 | ₩89,003 | -0.30% | 8.5만 |
|---|
| 2025.12.24 | ₩89,203 | ₩89,884 | ₩88,189 | ₩89,644 | +0.49% | 7.9만 |
|---|
| 2025.12.23 | ₩89,777 | ₩90,405 | ₩89,190 | ₩89,364 | -0.46% | 14.3만 |
|---|
| 2025.12.22 | ₩90,071 | ₩91,326 | ₩89,951 | ₩90,164 | +0.10% | 11.7만 |
|---|
| 2025.12.19 | ₩91,286 | ₩92,220 | ₩88,776 | ₩89,911 | -1.51% | 33.9만 |
|---|
| 2025.12.18 | ₩91,873 | ₩92,113 | ₩90,952 | ₩91,553 | -0.35% | 14.7만 |
|---|
| 2025.12.17 | ₩91,953 | ₩93,261 | ₩90,912 | ₩91,125 | -0.90% | 12.5만 |
|---|
| 2025.12.16 | ₩91,886 | ₩93,141 | ₩90,191 | ₩92,127 | +0.26% | 13.8만 |
|---|
| 2025.12.15 | ₩92,046 | ₩93,234 | ₩91,553 | ₩92,220 | +0.19% | 13.2만 |
|---|
| 2025.12.12 | ₩92,647 | ₩92,647 | ₩91,179 | ₩92,327 | -0.35% | 11.2만 |
|---|
| 2025.12.11 | ₩92,580 | ₩94,556 | ₩91,833 | ₩92,086 | -0.53% | 14.7만 |
|---|
| 2025.12.10 | ₩89,457 | ₩93,328 | ₩89,404 | ₩92,674 | +3.60% | 20.7만 |
|---|
| 2025.12.09 | ₩90,058 | ₩90,725 | ₩89,524 | ₩89,657 | -0.44% | 16.6만 |
|---|
| 2025.12.08 | ₩89,484 | ₩90,405 | ₩88,790 | ₩89,884 | +0.45% | 20.8만 |
|---|
| 2025.12.05 | ₩89,390 | ₩90,258 | ₩88,950 | ₩89,484 | +0.10% | 15.4만 |
|---|
| 2025.12.04 | ₩88,963 | ₩90,044 | ₩88,576 | ₩89,857 | +1.01% | 14.3만 |
|---|
| 2025.12.03 | ₩88,616 | ₩90,378 | ₩87,935 | ₩89,484 | +0.98% | 12.6만 |
|---|
| 2025.12.02 | ₩89,604 | ₩90,031 | ₩87,895 | ₩88,242 | -1.52% | 18.4만 |
|---|
| 2025.12.01 | ₩87,308 | ₩89,016 | ₩86,988 | ₩88,910 | +1.83% | 18.4만 |
|---|
| 2025.11.28 | ₩88,523 | ₩89,003 | ₩87,922 | ₩88,322 | -0.23% | 7.8만 |
|---|
| 2025.11.26 | ₩88,976 | ₩90,471 | ₩87,895 | ₩88,216 | -0.86% | 14.5만 |
|---|
| 2025.11.25 | ₩88,082 | ₩90,164 | ₩88,082 | ₩89,497 | +1.61% | 14만 |
|---|
| 2025.11.24 | ₩86,240 | ₩89,190 | ₩85,439 | ₩87,615 | +1.59% | 20만 |
|---|
| 2025.11.21 | ₩84,024 | ₩88,055 | ₩84,024 | ₩86,387 | +2.81% | 51.7만 |
|---|
| 2025.11.20 | ₩87,855 | ₩89,070 | ₩83,504 | ₩83,771 | -4.65% | 51.1만 |
|---|
| 2025.11.19 | ₩86,227 | ₩90,164 | ₩85,439 | ₩86,721 | +0.57% | 9.7만 |
|---|
| 2025.11.18 | ₩86,067 | ₩87,815 | ₩85,226 | ₩85,786 | -0.33% | 10.9만 |
|---|
| 2025.11.17 | ₩88,629 | ₩88,816 | ₩85,760 | ₩86,120 | -2.83% | 11만 |
|---|
| 2025.11.14 | ₩89,177 | ₩89,630 | ₩87,522 | ₩88,816 | -0.40% | 9.9만 |
|---|
| 2025.11.13 | ₩89,444 | ₩90,712 | ₩88,803 | ₩89,417 | -0.03% | 12.3만 |
|---|
| 2025.11.12 | ₩90,458 | ₩91,459 | ₩89,644 | ₩89,804 | -0.72% | 8.6만 |
|---|
| 2025.11.11 | ₩89,831 | ₩90,498 | ₩89,070 | ₩90,218 | +0.43% | 9.2만 |
|---|
| 2025.11.10 | ₩89,871 | ₩90,632 | ₩88,176 | ₩89,924 | +0.06% | 14.4만 |
|---|
| 2025.11.07 | ₩88,496 | ₩89,604 | ₩87,748 | ₩89,350 | +0.97% | 12.6만 |
|---|
| 2025.11.06 | ₩88,629 | ₩89,444 | ₩88,109 | ₩88,322 | -0.35% | 10만 |
|---|
| 2025.11.05 | ₩87,241 | ₩89,564 | ₩86,587 | ₩89,257 | +2.31% | 10.7만 |
|---|
| 2025.11.04 | ₩87,188 | ₩88,015 | ₩86,761 | ₩87,241 | +0.06% | 14.8만 |
|---|
| 2025.11.03 | ₩86,854 | ₩88,015 | ₩85,680 | ₩87,909 | +1.21% | 9.6만 |
|---|
| 2025.10.31 | ₩86,974 | ₩90,111 | ₩86,067 | ₩86,787 | -0.21% | 12.6만 |
|---|
| 2025.10.30 | ₩88,523 | ₩91,019 | ₩87,668 | ₩87,708 | -0.92% | 10.3만 |
|---|
| 2025.10.29 | ₩90,391 | ₩91,886 | ₩87,682 | ₩88,656 | -1.92% | 12.2만 |
|---|
| 2025.10.28 | ₩89,831 | ₩90,565 | ₩88,856 | ₩89,590 | -0.27% | 10.7만 |
|---|
| 2025.10.27 | ₩90,778 | ₩90,965 | ₩89,484 | ₩90,098 | -0.75% | 9.2만 |
|---|
| 2025.10.24 | ₩89,510 | ₩91,606 | ₩88,950 | ₩90,645 | +1.27% | 8만 |
|---|
| 2025.10.23 | ₩90,471 | ₩90,471 | ₩88,269 | ₩88,603 | -2.07% | 6.9만 |
|---|
| 2025.10.22 | ₩90,511 | ₩92,113 | ₩90,178 | ₩90,498 | -0.01% | 8.5만 |
|---|
| 2025.10.21 | ₩90,565 | ₩94,609 | ₩90,405 | ₩90,565 | 0.00% | 8.9만 |
|---|
| 2025.10.20 | ₩89,230 | ₩91,152 | ₩89,097 | ₩91,005 | +1.99% | 9만 |
|---|
| 2025.10.17 | ₩87,935 | ₩89,177 | ₩86,694 | ₩88,723 | +0.90% | 13.1만 |
|---|
| 2025.10.16 | ₩91,806 | ₩91,806 | ₩86,173 | ₩87,001 | -5.23% | 14.8만 |
|---|
| 2025.10.15 | ₩94,943 | ₩94,943 | ₩91,472 | ₩92,046 | -3.05% | 11.3만 |
|---|
| 2025.10.14 | ₩90,351 | ₩94,983 | ₩90,351 | ₩94,342 | +4.42% | 11.8만 |
|---|
| 2025.10.13 | ₩90,124 | ₩90,992 | ₩89,337 | ₩90,845 | +0.80% | 16.6만 |
|---|
| 2025.10.10 | ₩92,260 | ₩93,208 | ₩88,843 | ₩88,936 | -3.60% | 12.8만 |
|---|